Add files using upload-large-folder tool

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

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

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

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

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

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

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

@@ -0,0 +1,98 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INAC.US,D,20250731,000000,9.93,9.95,9.93,9.945,14402,0
+INAC.US,D,20250801,000000,9.95,9.95,9.94,9.94,6545,0
+INAC.US,D,20250804,000000,9.96,9.96,9.95,9.96,179544,0
+INAC.US,D,20250805,000000,9.99,9.99,9.96,9.96,618,0
+INAC.US,D,20250806,000000,9.96,9.96,9.95,9.96,73548,0
+INAC.US,D,20250807,000000,9.97,9.97,9.96,9.96,9831,0
+INAC.US,D,20250808,000000,9.96,9.96,9.96,9.96,500,0
+INAC.US,D,20250811,000000,9.9613,9.97,9.96,9.97,521808,0
+INAC.US,D,20250812,000000,9.975,9.975,9.96,9.96,58667,0
+INAC.US,D,20250813,000000,9.96,9.96,9.96,9.96,6041,0
+INAC.US,D,20250814,000000,9.96,9.96,9.96,9.96,145,0
+INAC.US,D,20250819,000000,9.966,9.966,9.966,9.966,1000,0
+INAC.US,D,20250820,000000,9.95,9.96,9.95,9.96,195330,0
+INAC.US,D,20250821,000000,9.9607,9.9653,9.96,9.96,6726,0
+INAC.US,D,20250826,000000,9.9714,9.9714,9.9714,9.9714,1021,0
+INAC.US,D,20250827,000000,9.96,9.96,9.96,9.96,1022,0
+INAC.US,D,20250829,000000,9.96,9.96,9.95,9.95,2032,0
+INAC.US,D,20250902,000000,9.95,9.96,9.95,9.9563,4159,0
+INAC.US,D,20250903,000000,9.95,9.95,9.95,9.95,298033,0
+INAC.US,D,20250904,000000,9.95,9.95,9.95,9.95,1601,0
+INAC.US,D,20250908,000000,9.95,9.95,9.95,9.95,1005,0
+INAC.US,D,20250910,000000,9.95,9.95,9.95,9.95,3233,0
+INAC.US,D,20250911,000000,9.95,9.95,9.94,9.94,2301,0
+INAC.US,D,20250912,000000,9.95,9.95,9.95,9.95,102,0
+INAC.US,D,20250917,000000,9.95,9.96,9.95,9.95,97758,0
+INAC.US,D,20250919,000000,9.97,9.97,9.97,9.97,272,0
+INAC.US,D,20250922,000000,9.96,9.96,9.96,9.96,25316,0
+INAC.US,D,20250924,000000,9.99,9.99,9.97,9.97,50921,0
+INAC.US,D,20250926,000000,9.97,9.97,9.97,9.97,2508,0
+INAC.US,D,20250929,000000,9.97,9.97,9.97,9.97,5028,0
+INAC.US,D,20250930,000000,9.97,9.97,9.96,9.97,141255,0
+INAC.US,D,20251001,000000,9.96,9.97,9.96,9.9637,23908,0
+INAC.US,D,20251002,000000,9.97,9.97,9.96,9.96,250443,0
+INAC.US,D,20251003,000000,9.97,9.97,9.96,9.96,125717,0
+INAC.US,D,20251006,000000,9.96,9.96,9.96,9.96,1032,0
+INAC.US,D,20251007,000000,9.9635,9.975,9.9635,9.975,4845,0
+INAC.US,D,20251008,000000,9.98,9.98,9.98,9.98,200004,0
+INAC.US,D,20251009,000000,9.98,10,9.98,9.99,16506,0
+INAC.US,D,20251010,000000,9.98,9.98,9.98,9.98,5041,0
+INAC.US,D,20251013,000000,9.98,9.98,9.98,9.98,2963,0
+INAC.US,D,20251014,000000,9.97,9.98,9.97,9.9727,10109,0
+INAC.US,D,20251015,000000,9.9914,10,9.9897,10,15848,0
+INAC.US,D,20251016,000000,10,10,10,10,5063,0
+INAC.US,D,20251017,000000,10.02,10.02,10.02,10.02,10976,0
+INAC.US,D,20251020,000000,9.98,9.98,9.98,9.98,441,0
+INAC.US,D,20251021,000000,10.02,10.02,9.98,9.98,15383,0
+INAC.US,D,20251022,000000,10.0199,10.04,10.0199,10.04,144092,0
+INAC.US,D,20251027,000000,10.04,10.04,10.04,10.04,954,0
+INAC.US,D,20251029,000000,10.04,10.04,10.03,10.04,21239,0
+INAC.US,D,20251030,000000,10.02,10.04,10.02,10.04,2064,0
+INAC.US,D,20251031,000000,10.03,10.035,10.03,10.03,8050,0
+INAC.US,D,20251104,000000,10.04,10.05,10.04,10.05,2000,0
+INAC.US,D,20251105,000000,10.03,10.03,10.01,10.01,18399,0
+INAC.US,D,20251106,000000,10.03,10.03,10.01,10.0101,21740,0
+INAC.US,D,20251107,000000,10.0101,10.0101,10.01,10.01,32709,0
+INAC.US,D,20251110,000000,10.02,10.04,10.02,10.03,1964,0
+INAC.US,D,20251111,000000,10.0398,10.05,10.025,10.05,21245,0
+INAC.US,D,20251112,000000,10.05,10.05,10.04,10.04,3672,0
+INAC.US,D,20251113,000000,10.04,10.04,10.04,10.04,942,0
+INAC.US,D,20251114,000000,10.05,10.05,10.0499,10.05,15300,0
+INAC.US,D,20251117,000000,10.05,10.05,10.04,10.0496,18363,0
+INAC.US,D,20251118,000000,10.05,10.05,10.027,10.03,10218,0
+INAC.US,D,20251119,000000,10.05,10.05,10.05,10.05,2647,0
+INAC.US,D,20251120,000000,10.02,10.05,10.02,10.05,4710,0
+INAC.US,D,20251124,000000,10.02,10.02,10.01,10.01,936,0
+INAC.US,D,20251201,000000,10.07,10.08,10.04,10.04,29980,0
+INAC.US,D,20251204,000000,10.05,10.05,10.05,10.05,5002,0
+INAC.US,D,20251205,000000,10.03,10.05,10.03,10.04,52882,0
+INAC.US,D,20251210,000000,10.02,10.04,10.02,10.04,16985,0
+INAC.US,D,20251211,000000,10.04,10.04,10.04,10.04,502,0
+INAC.US,D,20251212,000000,10.0237,10.03,10.0237,10.03,24711,0
+INAC.US,D,20251215,000000,10.03,10.03,10.02,10.03,22694,0
+INAC.US,D,20251216,000000,10.03,10.03,10.03,10.03,39099,0
+INAC.US,D,20251217,000000,10.04,10.04,10.04,10.04,22944,0
+INAC.US,D,20251222,000000,10.03,10.03,10.03,10.03,18662,0
+INAC.US,D,20251223,000000,10.04,10.04,10.04,10.04,1185,0
+INAC.US,D,20251226,000000,10.04,10.04,10.04,10.04,2776,0
+INAC.US,D,20251229,000000,10.04,10.04,10.03,10.03,8484,0
+INAC.US,D,20251230,000000,10.04,10.05,10.03,10.05,51158,0
+INAC.US,D,20260106,000000,10.04,10.04,10.04,10.04,75036,0
+INAC.US,D,20260108,000000,10.0464,10.05,10.0462,10.05,615,0
+INAC.US,D,20260113,000000,10.08,10.08,10.05,10.06,5798,0
+INAC.US,D,20260114,000000,10.1,10.1,10.1,10.1,539,0
+INAC.US,D,20260115,000000,10.1,10.1,10.06,10.09,15473,0
+INAC.US,D,20260120,000000,10.1,10.1,10.085,10.1,33249,0
+INAC.US,D,20260121,000000,10.1,10.1,10.1,10.1,34702,0
+INAC.US,D,20260122,000000,10.11,10.11,10.11,10.11,5312,0
+INAC.US,D,20260123,000000,10.12,10.15,10.12,10.15,86387,0
+INAC.US,D,20260126,000000,10.12,10.12,10.0801,10.09,3572,0
+INAC.US,D,20260127,000000,10.13,10.13,10.13,10.13,122,0
+INAC.US,D,20260202,000000,10.13,10.13,10.13,10.13,34460,0
+INAC.US,D,20260203,000000,10.12,10.12,10.11,10.11,1329,0
+INAC.US,D,20260209,000000,10.13,10.13,10.13,10.13,638,0
+INAC.US,D,20260210,000000,10.09,10.115,10.09,10.09,2694,0
+INAC.US,D,20260211,000000,10.105,10.105,10.1,10.1,1167,0
+INAC.US,D,20260212,000000,10.09,10.1,10.09,10.09,979,0
+INAC.US,D,20260213,000000,10.1,10.1156,10.1,10.1,214452,0

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

@@ -0,0 +1,1293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INBS.US,D,20201224,000000,28464,30360,23472,25320,628.475,0
+INBS.US,D,20201228,000000,23304,23760,21624,22992,341.067,0
+INBS.US,D,20201229,000000,23352,23352,20040,20592,500.507,0
+INBS.US,D,20201230,000000,20400,21312,18264,18480,265.317,0
+INBS.US,D,20201231,000000,18600,18600,16872,17760,140.552,0
+INBS.US,D,20210104,000000,18096,18216,16896,18048,145.198,0
+INBS.US,D,20210105,000000,17400,20352,17040,19104,197.662,0
+INBS.US,D,20210106,000000,18432,19860,18048.2,18360,97.8408,0
+INBS.US,D,20210107,000000,18600,19197.6,17592,18000,81.312,0
+INBS.US,D,20210108,000000,18216,18216,17088,17856,94.8699,0
+INBS.US,D,20210111,000000,17880,18960,17544,18216,206.449,0
+INBS.US,D,20210112,000000,18096,19752,17736,19008,162.952,0
+INBS.US,D,20210113,000000,19056,19200,18120,18528,81.432,0
+INBS.US,D,20210114,000000,18360,19200,18024,19080,80.4641,0
+INBS.US,D,20210115,000000,18792,20616,18504,19800,239.472,0
+INBS.US,D,20210119,000000,19800,20160,19008,19296,91.9345,0
+INBS.US,D,20210120,000000,19176,19776,18240,18480,77.7316,0
+INBS.US,D,20210121,000000,18480,18936,17786.2,18912,84.6833,0
+INBS.US,D,20210122,000000,18768,19296,18360,18960,69.7633,0
+INBS.US,D,20210125,000000,18936,19152,18215.8,18888,60.5966,0
+INBS.US,D,20210126,000000,18960,19992,18744,19200,136.822,0
+INBS.US,D,20210127,000000,18840,19272,18240,18504,89.3108,0
+INBS.US,D,20210128,000000,18480,18480,17400,17760,65.8395,0
+INBS.US,D,20210129,000000,17832,18432,17784,18120,94.5633,0
+INBS.US,D,20210201,000000,18264,18960,17832.2,18792,54.8299,0
+INBS.US,D,20210202,000000,18288,18720,17784,18240,73.6204,0
+INBS.US,D,20210203,000000,18240,20639.8,18120,19512,324.981,0
+INBS.US,D,20210204,000000,19632,20111.8,18744,19656,115.105,0
+INBS.US,D,20210205,000000,19680,19847.8,18912,19368,19.3745,0
+INBS.US,D,20210208,000000,19848,20592,18960,19176,114.535,0
+INBS.US,D,20210209,000000,19200,19200,18360,18864,83.6354,0
+INBS.US,D,20210210,000000,19152,19656,18528,18816,59.3608,0
+INBS.US,D,20210211,000000,18696,19728,18144,18960,145.242,0
+INBS.US,D,20210212,000000,19056,19416,18720,19008,33.2704,0
+INBS.US,D,20210216,000000,18960,18984,17064,17184,160.871,0
+INBS.US,D,20210217,000000,17064,20064,15288,17232,911.794,0
+INBS.US,D,20210218,000000,19704,23112,17760,18120,1848.69,0
+INBS.US,D,20210219,000000,17952,18096,16560.5,17448,168.829,0
+INBS.US,D,20210222,000000,17736,18720,17328,17640,128.51,0
+INBS.US,D,20210223,000000,17064,17088,15395.3,15504,112.822,0
+INBS.US,D,20210224,000000,15840,16464,15552,15984,70.6579,0
+INBS.US,D,20210225,000000,16248,16248,14748,14808,112.67,0
+INBS.US,D,20210226,000000,14760,15466.8,13708.8,14352,69.2512,0
+INBS.US,D,20210301,000000,14664,19200,14376,18984,1262.34,0
+INBS.US,D,20210302,000000,19453.9,20400,18432,19200,348.808,0
+INBS.US,D,20210303,000000,18720,19032,16848,17280,140.588,0
+INBS.US,D,20210304,000000,17088,17088,14424,15120,151.059,0
+INBS.US,D,20210305,000000,15240,15624,13920.2,14592,62.6454,0
+INBS.US,D,20210308,000000,15048,15600,14619.4,14760,36.647,0
+INBS.US,D,20210309,000000,15120,16752,14904,16056,90.8316,0
+INBS.US,D,20210310,000000,16200,16752,14952,14952,53.292,0
+INBS.US,D,20210311,000000,15384,16728,15192,16728,84.897,0
+INBS.US,D,20210312,000000,16584,17376,16464,16800,33.7179,0
+INBS.US,D,20210315,000000,16872,17112,16488,16968,29.7404,0
+INBS.US,D,20210316,000000,17040,17112,15984,16104,48.487,0
+INBS.US,D,20210317,000000,15816,16608,15192,16344,48.342,0
+INBS.US,D,20210318,000000,16344,17136,16320,16320,40.5112,0
+INBS.US,D,20210319,000000,16560,16800,15744,15744,31.2733,0
+INBS.US,D,20210322,000000,16176,16459.4,15502.1,15744,43.1441,0
+INBS.US,D,20210323,000000,15984,16752,15420,15528,26.1049,0
+INBS.US,D,20210324,000000,15384,15960,14160,14400,65.7154,0
+INBS.US,D,20210325,000000,14040,14568,13238.6,13944,70.8899,0
+INBS.US,D,20210326,000000,14256,14520,13320,13416,62.3199,0
+INBS.US,D,20210329,000000,13080,13608,12240,12504,53.5529,0
+INBS.US,D,20210330,000000,12360,13464,12024.2,13344,99.0724,0
+INBS.US,D,20210331,000000,13464,13858.6,13152,13560,42.8191,0
+INBS.US,D,20210401,000000,13512,13872,13008,13680,45.412,0
+INBS.US,D,20210405,000000,13800,13824,13440,13728,11.3437,0
+INBS.US,D,20210406,000000,13824,13872,13464,13686,9.11958,0
+INBS.US,D,20210407,000000,13680,13752,13200,13680,5.75041,0
+INBS.US,D,20210408,000000,13584,13584,13176,13344,8.01583,0
+INBS.US,D,20210409,000000,13344,13440,12912,12960,14.2404,0
+INBS.US,D,20210412,000000,12960,13163,12360,12360,19.2487,0
+INBS.US,D,20210413,000000,12360,12747.8,12312,12480,10.3824,0
+INBS.US,D,20210414,000000,12336,12600,12264,12264,25.512,0
+INBS.US,D,20210415,000000,12264,13604.9,10800,11352,297.452,0
+INBS.US,D,20210416,000000,10944,11784,10416,11160,46.3866,0
+INBS.US,D,20210419,000000,10896,10896,9864,10008,30.0762,0
+INBS.US,D,20210420,000000,10152,10512,9672,10080,23.1945,0
+INBS.US,D,20210421,000000,9960,10181,9864,10056,15.7791,0
+INBS.US,D,20210422,000000,10032,10320,9840,10080,20.5874,0
+INBS.US,D,20210423,000000,10224,10320,9744,10056,12.4487,0
+INBS.US,D,20210426,000000,10152,10366.3,9960,10200,15.802,0
+INBS.US,D,20210427,000000,10176,10176,9792,9864,18.9049,0
+INBS.US,D,20210428,000000,9864,10008,9720,9840,24.6254,0
+INBS.US,D,20210429,000000,9744,10032,9648,9648,28.7058,0
+INBS.US,D,20210430,000000,9624,9816,9252,9480,24.3237,0
+INBS.US,D,20210503,000000,9456,11976,9120,11448,941.389,0
+INBS.US,D,20210504,000000,10536,11136,9168.24,9360,302.611,0
+INBS.US,D,20210505,000000,9768,10584,9456,10032,228.607,0
+INBS.US,D,20210506,000000,10056,10464,9408,9528,73.1887,0
+INBS.US,D,20210507,000000,9552,9984,9420,9768,71.7083,0
+INBS.US,D,20210510,000000,9888,9941.04,9216,9360,76.9108,0
+INBS.US,D,20210511,000000,8784,9336,8544,8880,65.0241,0
+INBS.US,D,20210512,000000,8928,9264,8244,8328,46.9541,0
+INBS.US,D,20210513,000000,8256,8400,7296,7560,71.6116,0
+INBS.US,D,20210514,000000,7560,7680,7344,7440,46.5945,0
+INBS.US,D,20210517,000000,7512,7512,7080,7128,54.9341,0
+INBS.US,D,20210518,000000,7200,7512,7043.28,7440,273.744,0
+INBS.US,D,20210519,000000,7248,7608,7080,7320,103.901,0
+INBS.US,D,20210520,000000,7416.24,7560,7248,7368,69.3658,0
+INBS.US,D,20210521,000000,7560,8136,7392,7512,89.2229,0
+INBS.US,D,20210524,000000,7776,7920,7440,7680,68.522,0
+INBS.US,D,20210525,000000,7656,7844.4,7464,7560,19.0995,0
+INBS.US,D,20210526,000000,7560,7644.72,7488,7560,21.7987,0
+INBS.US,D,20210527,000000,7632,7817.52,7440,7584,30.7266,0
+INBS.US,D,20210528,000000,7536,7656,7152,7224,178.417,0
+INBS.US,D,20210601,000000,7248,7272,6624,6672,167.482,0
+INBS.US,D,20210602,000000,6720,6768,5858.4,6360,265.683,0
+INBS.US,D,20210603,000000,6528,6744,6288,6528,281.307,0
+INBS.US,D,20210604,000000,6552,7176,6528,6912,231.852,0
+INBS.US,D,20210607,000000,6960,7005.84,6600,6936,135.931,0
+INBS.US,D,20210608,000000,7704,9000,7704,8280,1854.38,0
+INBS.US,D,20210609,000000,8016,8232,7224,7320,253.126,0
+INBS.US,D,20210610,000000,7320,9912,7320,8712,988.952,0
+INBS.US,D,20210611,000000,11064,11760,9408,10344,4645.87,0
+INBS.US,D,20210614,000000,9864,10896,9864,10440,390.973,0
+INBS.US,D,20210615,000000,9986.88,10488,9528,10464,262.136,0
+INBS.US,D,20210616,000000,10296,12000,9912,11952,565.565,0
+INBS.US,D,20210617,000000,11040,11976,10344,10368,337.044,0
+INBS.US,D,20210618,000000,10404,11400,10393.7,10680,189.689,0
+INBS.US,D,20210621,000000,10656,10824,8928,9000,278.249,0
+INBS.US,D,20210622,000000,9024,9456,8424,9192,154.664,0
+INBS.US,D,20210623,000000,9528,9768,9000,9480,128.276,0
+INBS.US,D,20210624,000000,9504,9768,9168.96,9408,89.0962,0
+INBS.US,D,20210625,000000,9432,9840,9312,9336,103.735,0
+INBS.US,D,20210628,000000,9600,9840,9288,9504,67.4824,0
+INBS.US,D,20210629,000000,9600,9696,9048.24,9336,57.1641,0
+INBS.US,D,20210630,000000,9312,9840,9288,9456,136.194,0
+INBS.US,D,20210701,000000,9504,9552,8760,8832,62.1395,0
+INBS.US,D,20210702,000000,8880,8952,8112.72,8184,68.7395,0
+INBS.US,D,20210706,000000,8280,8352,7728,7848,48.7333,0
+INBS.US,D,20210707,000000,7920,8184,6960,7080,81.0124,0
+INBS.US,D,20210708,000000,9216,11160,7872,9432,3450.13,0
+INBS.US,D,20210709,000000,8928,9183.36,8424,9168,289.75,0
+INBS.US,D,20210712,000000,9000,9000,8184,8352,107.317,0
+INBS.US,D,20210713,000000,8472,9576,8256,8808,231.716,0
+INBS.US,D,20210714,000000,8880,12264,8736,10296,2614.93,0
+INBS.US,D,20210715,000000,9804,9936,8208,8232,441.149,0
+INBS.US,D,20210716,000000,8328,8904,8213.76,8256,103.363,0
+INBS.US,D,20210719,000000,7920,8544,7488,8160,124.992,0
+INBS.US,D,20210720,000000,8232,8568,7944,8400,132.951,0
+INBS.US,D,20210721,000000,8280,9288,8064,9288,154.952,0
+INBS.US,D,20210722,000000,9072,9072,8544,8808,91.6391,0
+INBS.US,D,20210723,000000,8808,8808,8299.92,8496,72.6333,0
+INBS.US,D,20210726,000000,8544,8796.24,7944,8064,97.9537,0
+INBS.US,D,20210727,000000,7944,7992,7584,7800,53.6379,0
+INBS.US,D,20210728,000000,7680,8136,7641.6,8064,53.8312,0
+INBS.US,D,20210729,000000,8160,8376,7809.12,7968,46.0674,0
+INBS.US,D,20210730,000000,7800,8040,7728,7776,43.2591,0
+INBS.US,D,20210802,000000,7680,8114.4,7632,7632,48.0341,0
+INBS.US,D,20210803,000000,7728,7760.64,7080,7320,138.422,0
+INBS.US,D,20210804,000000,6960,7320,6768,6936,122.661,0
+INBS.US,D,20210805,000000,7080,7680,7056,7416,70.0045,0
+INBS.US,D,20210806,000000,7416,7440,7116,7296,34.8445,0
+INBS.US,D,20210809,000000,7320,7728,7248,7680,54.307,0
+INBS.US,D,20210810,000000,7584,7632,7320,7320,46.7724,0
+INBS.US,D,20210811,000000,7344,7752,7320,7488,60.3579,0
+INBS.US,D,20210812,000000,7296,7464,7055.52,7271.76,56.2341,0
+INBS.US,D,20210813,000000,7200,7296,6744,6888,43.6087,0
+INBS.US,D,20210816,000000,6792,6936,6576,6648,33.9058,0
+INBS.US,D,20210817,000000,6576,6648,6408,6504,30.3883,0
+INBS.US,D,20210818,000000,6816,8400,6648,7200,366.271,0
+INBS.US,D,20210819,000000,6960,7175.76,6432,6504,148.757,0
+INBS.US,D,20210820,000000,6384,7104,6384,6960,52.657,0
+INBS.US,D,20210823,000000,6960,7080,6840,6984,23.6608,0
+INBS.US,D,20210824,000000,6960,7296,6864,6974.4,63.7437,0
+INBS.US,D,20210825,000000,6936,7248,6864,7176,38.8174,0
+INBS.US,D,20210826,000000,7320,7800,7248,7680,119.607,0
+INBS.US,D,20210827,000000,7656,8448,7488,7872,137.154,0
+INBS.US,D,20210830,000000,8136,8136,7392,8136,72.1887,0
+INBS.US,D,20210831,000000,8016,8136,7584.24,7776,62.0495,0
+INBS.US,D,20210901,000000,11448,11688,8640,9048,11445.4,0
+INBS.US,D,20210902,000000,8424,8736,8184,8184,527.07,0
+INBS.US,D,20210903,000000,8280,9072,8040,8208,464.572,0
+INBS.US,D,20210907,000000,8280,8400,7896,8064,166.461,0
+INBS.US,D,20210908,000000,7992,8640,7800,8352,156.527,0
+INBS.US,D,20210909,000000,8256,8568,8088,8208,95.5937,0
+INBS.US,D,20210910,000000,8064,8257.68,7944,8112,106.378,0
+INBS.US,D,20210913,000000,8160,8160,7728,7896,102.295,0
+INBS.US,D,20210914,000000,7896,8160,7896,7920,76.847,0
+INBS.US,D,20210915,000000,7944,8281.92,7560,7824,114.379,0
+INBS.US,D,20210916,000000,7704,7944,7584.24,7824,45.9995,0
+INBS.US,D,20210917,000000,7680,7872,7440,7488,166.832,0
+INBS.US,D,20210920,000000,7392,7404,6720.24,6912,224.557,0
+INBS.US,D,20210921,000000,6984,7056,6624,6720,103.982,0
+INBS.US,D,20210922,000000,6816,7032,6648,6648,152.737,0
+INBS.US,D,20210923,000000,6696,6840,6528,6648,169.6,0
+INBS.US,D,20210924,000000,6552,6682.56,6264,6360,290.302,0
+INBS.US,D,20210927,000000,6504,6576,5952,6096,278.832,0
+INBS.US,D,20210928,000000,6000,6120,5616,5688,226.434,0
+INBS.US,D,20210929,000000,5652,5760,5280,5424,209.476,0
+INBS.US,D,20210930,000000,5400,6096,5400,6048,152.463,0
+INBS.US,D,20211001,000000,6048,6096,5544,5688,86.8229,0
+INBS.US,D,20211004,000000,5688,5855.76,5466.48,5568,56.6254,0
+INBS.US,D,20211005,000000,5832,5832,5463.36,5568,61.2083,0
+INBS.US,D,20211006,000000,5496,5760,5328,5640,52.0949,0
+INBS.US,D,20211007,000000,5688,6072,5664,5880,100.434,0
+INBS.US,D,20211008,000000,6120,6120,5256,5304,213.367,0
+INBS.US,D,20211011,000000,5365.92,5448,5184,5208,170.227,0
+INBS.US,D,20211012,000000,5256,5280,4992,5232,176.361,0
+INBS.US,D,20211013,000000,5280,5400,5160,5376,119.457,0
+INBS.US,D,20211014,000000,5400,5400,5136,5232,139.657,0
+INBS.US,D,20211015,000000,5256,5400,5208,5352,73.0179,0
+INBS.US,D,20211018,000000,5376,5424,5280,5328,49.9629,0
+INBS.US,D,20211019,000000,5376,5400,5304,5376,61.4687,0
+INBS.US,D,20211020,000000,5352,5520,5304,5520,72.2149,0
+INBS.US,D,20211021,000000,5544,6000,5064,5160,422.128,0
+INBS.US,D,20211022,000000,5160,5251.44,4656,4920,231.156,0
+INBS.US,D,20211025,000000,4992,5112,4752,5040,103.157,0
+INBS.US,D,20211026,000000,5016,5112,4824.48,5112,67.9249,0
+INBS.US,D,20211027,000000,5088,5112,4920,4968,66.6445,0
+INBS.US,D,20211028,000000,5016,5112,4956,5016,55.2929,0
+INBS.US,D,20211029,000000,4944,5040,4848,4896,64.9499,0
+INBS.US,D,20211101,000000,5016,5838.48,4968,5424,484.459,0
+INBS.US,D,20211102,000000,5424,5472,5184,5280,51.2558,0
+INBS.US,D,20211103,000000,5280,5340,5064,5088,65.9904,0
+INBS.US,D,20211104,000000,5160,5280,5040,5256,60.9754,0
+INBS.US,D,20211105,000000,5232,5400,5088,5088,48.5341,0
+INBS.US,D,20211108,000000,5136,5469.6,5116.8,5256,61.0708,0
+INBS.US,D,20211109,000000,5184,5184,4680,4824,389.584,0
+INBS.US,D,20211110,000000,4752,4920,4680,4704,75.8437,0
+INBS.US,D,20211111,000000,4824,4848,4656,4656,87.6504,0
+INBS.US,D,20211112,000000,4656,4776,4584,4752,71.4016,0
+INBS.US,D,20211115,000000,4680,4704,4584,4584,47.2212,0
+INBS.US,D,20211116,000000,4584,4650.72,4344,4392,106.21,0
+INBS.US,D,20211117,000000,4392,4415.76,4200,4344,67.7254,0
+INBS.US,D,20211118,000000,4344,4440,3984,4032,105.543,0
+INBS.US,D,20211119,000000,4056,4440,4046.4,4200,72.1137,0
+INBS.US,D,20211122,000000,4224,4338.72,3936,3960,50.6866,0
+INBS.US,D,20211123,000000,4104,4224,3720,3984,52.4208,0
+INBS.US,D,20211124,000000,3888,4320,3768,3984,204.913,0
+INBS.US,D,20211126,000000,3888,4560,3888,4512,158.171,0
+INBS.US,D,20211129,000000,4656,4656,3840,3888,276.887,0
+INBS.US,D,20211130,000000,4344,6936,4272,4752,13536.5,0
+INBS.US,D,20211201,000000,4008,4584,4008,4560,1194.96,0
+INBS.US,D,20211202,000000,4224,4632,4032,4608,410.012,0
+INBS.US,D,20211203,000000,4584,4608,4164,4320,164.608,0
+INBS.US,D,20211206,000000,4104,4248,3624,3768,398.171,0
+INBS.US,D,20211207,000000,3888,4176,3841.2,4032,100.65,0
+INBS.US,D,20211208,000000,3960,4440,3888,4296,129.231,0
+INBS.US,D,20211209,000000,4200,4297.2,4008,4104,95.9941,0
+INBS.US,D,20211210,000000,4104,4200,4008,4128,50.2745,0
+INBS.US,D,20211213,000000,4056,4416,4008,4224,187.555,0
+INBS.US,D,20211214,000000,4224,4272,4080,4128,48.6041,0
+INBS.US,D,20211215,000000,4060.8,4104,3864,4056,114.977,0
+INBS.US,D,20211216,000000,4080,4128,3888,3936,54.9695,0
+INBS.US,D,20211217,000000,3960,3960,3024,3024,498.11,0
+INBS.US,D,20211220,000000,3288,3552,3087.12,3360,220.41,0
+INBS.US,D,20211221,000000,3288,3527.52,3288,3384,138.676,0
+INBS.US,D,20211222,000000,3432,3624,3360,3504,105.101,0
+INBS.US,D,20211223,000000,3417.12,4008,3408,3864,131.031,0
+INBS.US,D,20211227,000000,3864,4008,3768,3840,85.9324,0
+INBS.US,D,20211228,000000,3816,3859.92,3600,3696,79.9541,0
+INBS.US,D,20211229,000000,3768,3768,3528,3600,90.7424,0
+INBS.US,D,20211230,000000,3600,3791.76,3588.24,3648,61.5429,0
+INBS.US,D,20211231,000000,3696,3768,3360,3444,76.172,0
+INBS.US,D,20220103,000000,3720,4752,3696,4080,3296.37,0
+INBS.US,D,20220104,000000,4008,4031.76,3672,3936,285.804,0
+INBS.US,D,20220105,000000,3840,3908.64,3624,3648,107.647,0
+INBS.US,D,20220106,000000,3696,3768,3384,3528,110.365,0
+INBS.US,D,20220107,000000,3696,3840,3552,3744,74.8229,0
+INBS.US,D,20220110,000000,3744,3744,3480,3648,50.1599,0
+INBS.US,D,20220111,000000,3792,3863.76,3600,3816,79.6683,0
+INBS.US,D,20220112,000000,3888,3888,3672,3768,63.3649,0
+INBS.US,D,20220113,000000,3744,3960,3672,3696,92.4083,0
+INBS.US,D,20220114,000000,3720,3792,3600,3744,24.237,0
+INBS.US,D,20220118,000000,3792,3792,3528,3672,39.8258,0
+INBS.US,D,20220119,000000,3696,3935.76,3528,3840,144.922,0
+INBS.US,D,20220120,000000,3840,3840,3672,3720,33.3704,0
+INBS.US,D,20220121,000000,3672,3672,3480,3528,58.3862,0
+INBS.US,D,20220124,000000,3432,3432,2520,2784,312.418,0
+INBS.US,D,20220125,000000,2688,2856,2568,2688,93.2191,0
+INBS.US,D,20220126,000000,2856,2880,2646.48,2712,64.5633,0
+INBS.US,D,20220127,000000,2712,2832,2256,2328,226.963,0
+INBS.US,D,20220128,000000,2235.36,2397.6,2112.24,2136,119.842,0
+INBS.US,D,20220131,000000,2132.4,2256,2129.04,2231.76,112.712,0
+INBS.US,D,20220201,000000,2210.16,2592,2208,2452.32,84.1604,0
+INBS.US,D,20220202,000000,2448,2520,2088,2180.64,135.422,0
+INBS.US,D,20220203,000000,2116.32,2179.2,2040,2159.52,58.3699,0
+INBS.US,D,20220204,000000,2160,2300.88,2136,2184,58.2624,0
+INBS.US,D,20220207,000000,2388,2388,2274.6,2304,30.612,0
+INBS.US,D,20220208,000000,2352,2375.52,2064,2146.32,111.992,0
+INBS.US,D,20220209,000000,2203.2,2203.2,2003.76,2006.4,126.937,0
+INBS.US,D,20220210,000000,2006.4,2145.6,1932,2075.04,215.813,0
+INBS.US,D,20220211,000000,1944,1983.84,1711.2,1711.2,212.805,0
+INBS.US,D,20220214,000000,1680,1799.52,1633.2,1680,81.0749,0
+INBS.US,D,20220215,000000,1692,1744.8,1602.72,1631.52,113.228,0
+INBS.US,D,20220216,000000,1609.68,1675.2,1464,1491.84,188.064,0
+INBS.US,D,20220217,000000,1507.2,1512,1200,1271.76,439.404,0
+INBS.US,D,20220218,000000,1294.8,1320,1224.24,1265.76,122.517,0
+INBS.US,D,20220222,000000,1252.08,1266.24,960,1032.48,429.252,0
+INBS.US,D,20220223,000000,1038.72,1174.08,913.2,1159.68,444.665,0
+INBS.US,D,20220224,000000,1152,1291.44,1008,1291.44,244.554,0
+INBS.US,D,20220225,000000,1291.2,1291.2,1105.44,1210.8,119.007,0
+INBS.US,D,20220228,000000,1200,1248,1046.4,1104,313.932,0
+INBS.US,D,20220301,000000,1598.64,2616,1345.92,1656,35061.6,0
+INBS.US,D,20220302,000000,1542.24,1800,1374.24,1690.08,3065.54,0
+INBS.US,D,20220303,000000,1729.2,1943.28,1632,1741.92,1673.41,0
+INBS.US,D,20220304,000000,1752,2376,1392,1968,5966.01,0
+INBS.US,D,20220307,000000,1704,2040,1704,2003.52,888.391,0
+INBS.US,D,20220308,000000,1800,1848,1572,1608,484.194,0
+INBS.US,D,20220309,000000,1603.2,1752,1488,1620.24,348.088,0
+INBS.US,D,20220310,000000,1680,1723.8,1416,1512,246.047,0
+INBS.US,D,20220311,000000,1492.8,1680,1492.8,1656,190.89,0
+INBS.US,D,20220314,000000,1584,1656,1584,1608,109.672,0
+INBS.US,D,20220315,000000,1610.4,1800,1610.4,1758,191.279,0
+INBS.US,D,20220316,000000,1708.8,1801.08,1656,1752.48,148.958,0
+INBS.US,D,20220317,000000,1740.96,1920,1584,1785.6,249.75,0
+INBS.US,D,20220318,000000,1842.48,2352,1811.76,1992,1327.46,0
+INBS.US,D,20220321,000000,2109.84,3000,2109.84,2304,3039.08,0
+INBS.US,D,20220322,000000,2232,2400,2046.24,2157.36,486.566,0
+INBS.US,D,20220323,000000,2160,2376,2064,2311.2,551.25,0
+INBS.US,D,20220324,000000,2160,2280,2064,2136,134.806,0
+INBS.US,D,20220325,000000,2107.2,2159.52,2064.48,2146.08,55.9208,0
+INBS.US,D,20220328,000000,2112,2136,1921.44,1967.04,100.245,0
+INBS.US,D,20220329,000000,1944,1944,1748.4,1852.8,155.918,0
+INBS.US,D,20220330,000000,1815.84,2093.28,1759.2,1914.96,296.881,0
+INBS.US,D,20220331,000000,1977.6,1992,1788,1877.52,71.6249,0
+INBS.US,D,20220401,000000,1919.76,1944,1800.24,1872,65.6362,0
+INBS.US,D,20220404,000000,1926,3696,1920,3144,9651.33,0
+INBS.US,D,20220405,000000,2496,2904,2472,2904,2038.44,0
+INBS.US,D,20220406,000000,2736,2807.76,2306.64,2544,942.48,0
+INBS.US,D,20220407,000000,2398.8,2424,2280,2378.88,172.044,0
+INBS.US,D,20220408,000000,2376,2568,2232.24,2448,365.556,0
+INBS.US,D,20220411,000000,2351.76,2520,2167.2,2259.12,164.886,0
+INBS.US,D,20220412,000000,2263.92,2304,2160,2228.16,145.169,0
+INBS.US,D,20220413,000000,2232,2304,2112.24,2252.64,129.879,0
+INBS.US,D,20220414,000000,2232,2256,2136.24,2184,66.2983,0
+INBS.US,D,20220418,000000,2136,2136.48,1972.8,1992.24,111.984,0
+INBS.US,D,20220419,000000,1992,1992,1908,1956,39.0345,0
+INBS.US,D,20220420,000000,1956,2074.8,1938.96,2044.8,93.7729,0
+INBS.US,D,20220421,000000,2088,2088,1922.88,1967.04,87.587,0
+INBS.US,D,20220422,000000,1920,2027.28,1805.04,1836,61.8424,0
+INBS.US,D,20220425,000000,1848,1927.44,1632,1680,89.9916,0
+INBS.US,D,20220426,000000,1712.88,1712.88,1512,1546.56,79.2337,0
+INBS.US,D,20220427,000000,1560,1597.92,1488,1531.2,43.6349,0
+INBS.US,D,20220428,000000,1488,1512,1440,1447.44,53.6583,0
+INBS.US,D,20220429,000000,1452,1512,1440,1470.72,32.8762,0
+INBS.US,D,20220502,000000,1470.72,1560,1399.2,1506.96,24.8899,0
+INBS.US,D,20220503,000000,1493.76,1559.52,1464,1533.12,14.7637,0
+INBS.US,D,20220504,000000,1560,1604.4,1473.6,1528.32,35.0916,0
+INBS.US,D,20220505,000000,1560,1584,1488,1488,40.8379,0
+INBS.US,D,20220506,000000,1464,1512,1355.76,1420.32,87.6758,0
+INBS.US,D,20220509,000000,1377.6,1416.48,1272,1374.96,70.2054,0
+INBS.US,D,20220510,000000,1357.68,1440,1320,1335.84,29.0258,0
+INBS.US,D,20220511,000000,1440,1494.97,1274.4,1407.6,28.147,0
+INBS.US,D,20220512,000000,1371.12,1512,1364.16,1512,27.8837,0
+INBS.US,D,20220513,000000,1440,1531.92,1339.2,1464.48,32.4754,0
+INBS.US,D,20220516,000000,1492.08,1824,1392.72,1641.6,395.596,0
+INBS.US,D,20220517,000000,1622.4,1651.2,1560,1584.48,105.437,0
+INBS.US,D,20220518,000000,1584.48,1657.2,1491.84,1493.28,42.1058,0
+INBS.US,D,20220519,000000,1448.4,1559.52,1440,1466.4,10.4433,0
+INBS.US,D,20220520,000000,1488,1545.84,1368.48,1397.28,13.2566,0
+INBS.US,D,20220523,000000,1424.16,1481.28,1333.68,1416.24,34.2174,0
+INBS.US,D,20220524,000000,1428,1485.6,1372.18,1394.4,6.02541,0
+INBS.US,D,20220525,000000,1411.2,1440,1345.44,1397.4,9.79249,0
+INBS.US,D,20220526,000000,1489.2,1492.8,1392,1392,28.4037,0
+INBS.US,D,20220527,000000,1416,1486.8,1353.84,1417.2,41.4549,0
+INBS.US,D,20220531,000000,1392,1437.6,1344,1392,32.1195,0
+INBS.US,D,20220601,000000,1411.2,1440,1388.16,1415.52,23.397,0
+INBS.US,D,20220602,000000,1432.8,1450.32,1359.36,1370.88,9.69416,0
+INBS.US,D,20220603,000000,1415.04,1439.28,1368,1373.28,24.5508,0
+INBS.US,D,20220606,000000,1375.44,1463.52,1374,1375.44,19.0679,0
+INBS.US,D,20220607,000000,1368,1398.6,1368,1368,58.2691,0
+INBS.US,D,20220608,000000,1440,1512,1368,1440.24,58.2883,0
+INBS.US,D,20220609,000000,1538.4,1538.4,1440.9,1476.24,16.6608,0
+INBS.US,D,20220610,000000,1560,1560,1368.24,1397.76,37.6041,0
+INBS.US,D,20220613,000000,1397.76,1444.32,1368.24,1368.72,51.1262,0
+INBS.US,D,20220614,000000,1368.96,1485.6,1368.48,1401.12,12.2158,0
+INBS.US,D,20220615,000000,1368,1404.36,1344,1399.44,32.0937,0
+INBS.US,D,20220616,000000,1344,1440,1276.8,1423.2,78.762,0
+INBS.US,D,20220617,000000,1486.32,1572,1351.2,1572,39.2141,0
+INBS.US,D,20220621,000000,1524.48,1608,1448.64,1599.12,42.9249,0
+INBS.US,D,20220622,000000,1587.36,1808.64,1587.36,1808.64,105.007,0
+INBS.US,D,20220623,000000,1858.08,1920,1728,1896,40.352,0
+INBS.US,D,20220624,000000,1945.2,1968,1774.08,1774.08,34.7641,0
+INBS.US,D,20220627,000000,1720.8,1886.64,1704.24,1787.28,44.1533,0
+INBS.US,D,20220628,000000,1658.64,1871.04,1658.64,1728.48,18.7754,0
+INBS.US,D,20220629,000000,1638.96,1752,1638.96,1680,11.5704,0
+INBS.US,D,20220630,000000,1680,1680,1536,1588.8,21.552,0
+INBS.US,D,20220701,000000,1697.04,1697.04,1549.2,1584,5.43749,0
+INBS.US,D,20220705,000000,1620,1638,1524.24,1608,17.6154,0
+INBS.US,D,20220706,000000,1663.2,1776,1608.48,1776,19.2187,0
+INBS.US,D,20220707,000000,1698.48,1911.84,1680,1848,42.6112,0
+INBS.US,D,20220708,000000,1893.12,1896,1800.24,1836,14.3762,0
+INBS.US,D,20220711,000000,1836,1920,1763.04,1885.2,26.5237,0
+INBS.US,D,20220712,000000,1885.2,1907.76,1495.2,1704,61.1449,0
+INBS.US,D,20220713,000000,1704,1848,1584,1800,26.1083,0
+INBS.US,D,20220714,000000,1821.6,1824,1722.48,1728.96,9.48999,0
+INBS.US,D,20220715,000000,1752,1800,1681.92,1800,4.88874,0
+INBS.US,D,20220718,000000,1824,1824,1704.24,1820.4,15.6458,0
+INBS.US,D,20220719,000000,1824,1920,1744.32,1800.24,54.5512,0
+INBS.US,D,20220720,000000,1824,1895.04,1756.8,1776,21.3112,0
+INBS.US,D,20220721,000000,1920,1920,1800,1835.52,11.8783,0
+INBS.US,D,20220722,000000,1800,1802.64,1728,1748.64,23.167,0
+INBS.US,D,20220725,000000,1824,1824,1680,1680,10.3733,0
+INBS.US,D,20220726,000000,1814.4,1814.4,1608,1633.2,18.2054,0
+INBS.US,D,20220727,000000,1672.56,1728,1627.44,1728,8.42708,0
+INBS.US,D,20220728,000000,1685.04,1824,1685.04,1728,12.547,0
+INBS.US,D,20220729,000000,1728,1799.52,1675.44,1721.76,10.3116,0
+INBS.US,D,20220801,000000,1824,1824,1680,1758.72,12.6899,0
+INBS.US,D,20220802,000000,1736.4,1736.4,1627.2,1703.76,18.6574,0
+INBS.US,D,20220803,000000,1704,1848,1627.2,1758,96.4095,0
+INBS.US,D,20220804,000000,1758,1848,1680,1806.48,15.2866,0
+INBS.US,D,20220805,000000,1888.32,1888.32,1728,1745.28,18.5808,0
+INBS.US,D,20220808,000000,1824,1824,1680,1774.08,20.6108,0
+INBS.US,D,20220809,000000,1818.24,1818.24,1657.92,1680.48,21.1366,0
+INBS.US,D,20220810,000000,1880.64,1880.64,1656,1704,21.2908,0
+INBS.US,D,20220811,000000,1789.2,1795.2,1656.96,1716.24,20.2012,0
+INBS.US,D,20220812,000000,1800,1800,1680.24,1704.24,7.71083,0
+INBS.US,D,20220815,000000,1800,1800,1679.76,1728,10.8874,0
+INBS.US,D,20220816,000000,1800,1800,1701.36,1728.24,8.32208,0
+INBS.US,D,20220817,000000,1798.8,1800,1680.24,1770.24,14.1149,0
+INBS.US,D,20220818,000000,1770.96,1770.96,1674.48,1688.16,18.2487,0
+INBS.US,D,20220819,000000,1750.8,1750.8,1656,1704.24,7.23624,0
+INBS.US,D,20220822,000000,1728,1728,1517.76,1625.04,24.6383,0
+INBS.US,D,20220823,000000,1625.04,1632,1565.28,1565.52,20.1649,0
+INBS.US,D,20220824,000000,1598.4,1632,1539.6,1584,10.2658,0
+INBS.US,D,20220825,000000,1632,1632,1512,1584,6.84249,0
+INBS.US,D,20220826,000000,1560,1584,1514.4,1584,7.07666,0
+INBS.US,D,20220829,000000,1512,1632,1512,1631.28,7.78541,0
+INBS.US,D,20220830,000000,1712.88,1712.88,1512.72,1596,8.40874,0
+INBS.US,D,20220831,000000,1512,1607.52,1344,1524,34.1929,0
+INBS.US,D,20220901,000000,1444.8,1478.16,1254,1392.24,58.3954,0
+INBS.US,D,20220902,000000,1368,1392,1320,1331.04,14.0349,0
+INBS.US,D,20220906,000000,1313.04,1367.76,1080,1155.36,59.9104,0
+INBS.US,D,20220907,000000,1223.04,1223.04,1152,1221.6,8.00249,0
+INBS.US,D,20220908,000000,1177.2,1235.76,1176,1235.76,12.3499,0
+INBS.US,D,20220909,000000,1222.8,1247.76,1200.48,1231.85,9.04999,0
+INBS.US,D,20220912,000000,1277.52,1277.52,1152.24,1190.88,15.9866,0
+INBS.US,D,20220913,000000,1176,1176,1152,1164.24,11.7583,0
+INBS.US,D,20220914,000000,1176,1271.52,1147.92,1176,15.8541,0
+INBS.US,D,20220915,000000,1152.24,1224,1152.24,1156.8,11.562,0
+INBS.US,D,20220916,000000,1272,1272,1080,1105.92,16.2854,0
+INBS.US,D,20220919,000000,1080,1175.28,1056,1080,17.3966,0
+INBS.US,D,20220920,000000,1032,1079.76,984.24,989.76,21.0983,0
+INBS.US,D,20220921,000000,962.4,1055.76,961.44,1008,13.0858,0
+INBS.US,D,20220922,000000,960,1087.2,936,941.04,39.8141,0
+INBS.US,D,20220923,000000,935.04,1049.64,864,960.48,85.5366,0
+INBS.US,D,20220926,000000,985.92,1027.92,939.12,1027.92,18.3749,0
+INBS.US,D,20220927,000000,1110,1110,940.56,963.36,10.0237,0
+INBS.US,D,20220928,000000,960,1021.2,912.024,996.48,22.5524,0
+INBS.US,D,20220929,000000,1046.16,1046.16,912.72,979.2,24.1299,0
+INBS.US,D,20220930,000000,1008,1056,1008,1008,7.35624,0
+INBS.US,D,20221003,000000,1065.6,1065.6,984.72,1012.56,39.727,0
+INBS.US,D,20221004,000000,1056,1704,1032,1320.48,314.618,0
+INBS.US,D,20221005,000000,1421.28,1421.28,1200,1248.24,39.2258,0
+INBS.US,D,20221006,000000,1296,1296,1164,1217.76,14.042,0
+INBS.US,D,20221007,000000,1164.24,1217.76,1152,1153.44,14.4604,0
+INBS.US,D,20221010,000000,1320,1320,1132.56,1319.52,25.2904,0
+INBS.US,D,20221011,000000,1307.04,1307.04,1200.24,1243.92,11.2962,0
+INBS.US,D,20221012,000000,1176,1296,1176,1224,14.1124,0
+INBS.US,D,20221013,000000,1128,1261.68,1080,1248,3.30583,0
+INBS.US,D,20221014,000000,1178.64,1247.76,1132.8,1132.8,11.1516,0
+INBS.US,D,20221017,000000,1301.1,1301.1,1104.48,1176,3.82166,0
+INBS.US,D,20221018,000000,1176,1248,1104,1152.24,18.0087,0
+INBS.US,D,20221019,000000,1209.84,1209.84,1113.36,1113.36,4.22041,0
+INBS.US,D,20221020,000000,1080,1164,1080,1132.8,5.86374,0
+INBS.US,D,20221021,000000,1128,1142.64,1054.32,1092.24,8.79708,0
+INBS.US,D,20221024,000000,1059.36,1146.72,1047.84,1067.52,16.0016,0
+INBS.US,D,20221025,000000,1032,1199.28,1032,1136.04,24.5641,0
+INBS.US,D,20221026,000000,1153.92,1164.96,1081.68,1135.68,4.59583,0
+INBS.US,D,20221027,000000,1175.52,1176,1129.2,1129.2,3.99999,0
+INBS.US,D,20221028,000000,1187.76,1187.76,1044.24,1129.92,12.5112,0
+INBS.US,D,20221031,000000,1080.24,1124.64,1003.2,1056.72,14.3874,0
+INBS.US,D,20221101,000000,1056,1149.36,905.76,1074,20.8079,0
+INBS.US,D,20221102,000000,992.681,1056,992.681,1051.2,5.39874,0
+INBS.US,D,20221103,000000,1139.52,1139.52,1003.68,1026.48,1.81833,0
+INBS.US,D,20221104,000000,1131.36,1139.52,1008.24,1137.84,8.76541,0
+INBS.US,D,20221107,000000,1008.72,1089.12,915.6,1079.76,13.6962,0
+INBS.US,D,20221108,000000,940.56,1080,940.56,1008,12.3833,0
+INBS.US,D,20221109,000000,1056,1056,984,1010.64,8.32958,0
+INBS.US,D,20221110,000000,1079.76,1079.76,974.522,975.12,15.0783,0
+INBS.US,D,20221111,000000,1068.24,1068.24,974.402,984,4.05541,0
+INBS.US,D,20221114,000000,984,1022.4,912,1022.4,15.372,0
+INBS.US,D,20221115,000000,1125.84,1125.84,972.48,1013.04,10.9608,0
+INBS.US,D,20221116,000000,972.482,1008,960,960,4.63708,0
+INBS.US,D,20221117,000000,957.6,998.158,936,947.76,17.232,0
+INBS.US,D,20221118,000000,936.665,983.76,936.665,939.12,3.91541,0
+INBS.US,D,20221121,000000,985.92,985.92,941.52,962.88,6.11999,0
+INBS.US,D,20221122,000000,1008,1008,912,936,16.227,0
+INBS.US,D,20221123,000000,936,1005.6,912,948,13.2891,0
+INBS.US,D,20221125,000000,901.44,959.52,864.24,924.12,7.60374,0
+INBS.US,D,20221128,000000,920.88,924,840,923.28,18.6587,0
+INBS.US,D,20221129,000000,888,960,827.52,877.2,40.5879,0
+INBS.US,D,20221130,000000,900.002,900.002,722.4,853.2,18.1516,0
+INBS.US,D,20221201,000000,744,932.981,744,819.84,11.6866,0
+INBS.US,D,20221202,000000,864,893.04,770.4,835.32,9.93624,0
+INBS.US,D,20221205,000000,786.72,900.96,652.8,795.12,30.1391,0
+INBS.US,D,20221206,000000,840,840,720,747.36,14.1166,0
+INBS.US,D,20221207,000000,832.32,832.32,722.88,746.64,14.5945,0
+INBS.US,D,20221208,000000,791.76,792,732.72,768,4.60416,0
+INBS.US,D,20221209,000000,791.76,791.76,720,744,9.28416,0
+INBS.US,D,20221212,000000,751.44,1064.4,729.36,947.52,115.312,0
+INBS.US,D,20221213,000000,1024.32,1024.32,840.242,954.24,35.0879,0
+INBS.US,D,20221214,000000,792.48,864,792.48,839.28,53.4304,0
+INBS.US,D,20221215,000000,720,862.798,720,839.76,13.3841,0
+INBS.US,D,20221216,000000,828.96,861.12,767.04,792,8.70291,0
+INBS.US,D,20221219,000000,750.24,861.12,721.2,789.36,16.7066,0
+INBS.US,D,20221220,000000,768,791.76,663.48,683.52,24.6566,0
+INBS.US,D,20221221,000000,790.894,790.894,674.64,690.48,11.4004,0
+INBS.US,D,20221222,000000,672.24,720,627.6,662.64,11.9654,0
+INBS.US,D,20221223,000000,714.48,719.758,648.24,685.682,21.9687,0
+INBS.US,D,20221227,000000,614.4,646.8,528,552,92.7904,0
+INBS.US,D,20221228,000000,535.44,564,454.56,463.2,70.2633,0
+INBS.US,D,20221229,000000,462.48,527.758,408,480.24,49.8449,0
+INBS.US,D,20221230,000000,480,480,432,479.758,41.7624,0
+INBS.US,D,20230103,000000,444,599.496,432,542.88,114.706,0
+INBS.US,D,20230104,000000,570,570,492,552,30.9641,0
+INBS.US,D,20230105,000000,552,576,524.4,558.96,32.5891,0
+INBS.US,D,20230106,000000,576,576,487.202,545.76,21.0491,0
+INBS.US,D,20230109,000000,636,636,545.28,600,21.3054,0
+INBS.US,D,20230110,000000,576,638.4,576,623.76,10.6445,0
+INBS.US,D,20230111,000000,624,660,580.32,608.16,25.2924,0
+INBS.US,D,20230112,000000,659.758,679.92,608.4,671.758,26.3729,0
+INBS.US,D,20230113,000000,693.6,693.6,600.24,671.28,34.3566,0
+INBS.US,D,20230117,000000,672,702.48,615.12,648,9.75208,0
+INBS.US,D,20230118,000000,648,684.96,588.242,588.242,39.1499,0
+INBS.US,D,20230119,000000,576,599.758,561.84,599.758,13.0787,0
+INBS.US,D,20230120,000000,649.92,660.958,600,628.8,17.0704,0
+INBS.US,D,20230123,000000,2400,3840,2208,2472,61511.5,0
+INBS.US,D,20230124,000000,3096,3456,2568,2856,12626.9,0
+INBS.US,D,20230125,000000,2856,3288,2544.24,2976,3504.03,0
+INBS.US,D,20230126,000000,2880,2911.68,2184.24,2304,1289.96,0
+INBS.US,D,20230127,000000,2040,2109.36,1800.24,1965.6,852.763,0
+INBS.US,D,20230130,000000,1934.4,2304,1848,2160.48,480.162,0
+INBS.US,D,20230131,000000,2496,2592,1920.24,2038.32,697.57,0
+INBS.US,D,20230201,000000,1968,1968,1739.52,1857.6,577.184,0
+INBS.US,D,20230202,000000,1848,1872,1728.24,1749.6,368.719,0
+INBS.US,D,20230203,000000,1719.84,1719.84,1562.81,1617.36,346.874,0
+INBS.US,D,20230206,000000,1679.76,1679.76,1584,1609.92,95.4933,0
+INBS.US,D,20230207,000000,1752,1887.36,1656,1747.68,616.857,0
+INBS.US,D,20230208,000000,1761.84,1761.84,1644.48,1727.28,96.1795,0
+INBS.US,D,20230209,000000,1704,1764,1368,1440,426.802,0
+INBS.US,D,20230210,000000,1258.8,1354.8,1092,1092,1023.39,0
+INBS.US,D,20230213,000000,1104,1177.19,819.96,931.2,1130.19,0
+INBS.US,D,20230214,000000,926.4,936,876.012,920.4,475.083,0
+INBS.US,D,20230215,000000,880.8,949.2,880.8,949.2,271.458,0
+INBS.US,D,20230216,000000,939.6,1067.99,939.6,999.6,246.941,0
+INBS.US,D,20230217,000000,987.6,1003.2,904.8,945.6,235.674,0
+INBS.US,D,20230221,000000,926.4,962.004,898.8,927.6,127.383,0
+INBS.US,D,20230222,000000,909.6,931.8,874.8,897.6,119.333,0
+INBS.US,D,20230223,000000,879.6,882,698.4,730.8,240.424,0
+INBS.US,D,20230224,000000,693.6,732,691.212,699.6,74.9916,0
+INBS.US,D,20230227,000000,685.2,726,679.8,714,66.0166,0
+INBS.US,D,20230228,000000,699.6,757.2,699.6,732,88.2916,0
+INBS.US,D,20230301,000000,730.8,778.8,718.08,752.4,197.349,0
+INBS.US,D,20230302,000000,761.172,783.6,706.8,723.6,343.433,0
+INBS.US,D,20230303,000000,751.896,751.896,709.212,734.4,104.116,0
+INBS.US,D,20230306,000000,756,756,708.276,709.2,101.133,0
+INBS.US,D,20230307,000000,710.4,770.4,703.2,711.6,320.141,0
+INBS.US,D,20230308,000000,384,408,373.2,408,4030.24,0
+INBS.US,D,20230309,000000,386.4,407.988,344.4,369.6,862.683,0
+INBS.US,D,20230310,000000,384,385.2,351.6,357.6,328.199,0
+INBS.US,D,20230313,000000,324,356.4,324,339.6,153.133,0
+INBS.US,D,20230314,000000,350.4,358.38,328.8,330,181.449,0
+INBS.US,D,20230315,000000,316.8,356.4,316.8,326.4,196.224,0
+INBS.US,D,20230316,000000,316.8,343.188,315.156,332.4,125.849,0
+INBS.US,D,20230317,000000,324,348,324,345.6,185.558,0
+INBS.US,D,20230320,000000,336,346.8,332.4,337.2,55.4833,0
+INBS.US,D,20230321,000000,336,382.8,333.084,374.388,315.499,0
+INBS.US,D,20230322,000000,374.4,383.4,357.6,363.6,343.824,0
+INBS.US,D,20230323,000000,358.8,378,357.6,378,199.774,0
+INBS.US,D,20230324,000000,381.6,381.6,364.8,366.012,284.658,0
+INBS.US,D,20230327,000000,367.2,378,350.4,354,201.033,0
+INBS.US,D,20230328,000000,384,384,339.6,358.8,562.058,0
+INBS.US,D,20230329,000000,370.8,370.8,331.32,343.2,124.499,0
+INBS.US,D,20230330,000000,337.668,347.052,336,340.8,35.5416,0
+INBS.US,D,20230331,000000,321.6,354,321.6,348,207.566,0
+INBS.US,D,20230403,000000,333.6,378,324.012,353.4,318.049,0
+INBS.US,D,20230404,000000,376.8,376.8,344.4,360,247.358,0
+INBS.US,D,20230405,000000,355.2,370.8,326.4,326.4,532.341,0
+INBS.US,D,20230406,000000,351.936,351.936,330,333.6,462.549,0
+INBS.US,D,20230410,000000,344.4,364.8,333.6,348,503.908,0
+INBS.US,D,20230411,000000,361.2,361.2,344.328,352.8,137.824,0
+INBS.US,D,20230412,000000,338.4,366,338.4,364.8,187.366,0
+INBS.US,D,20230413,000000,363.6,388.8,355.2,381.6,1243.46,0
+INBS.US,D,20230414,000000,378,379.2,340.8,344.4,419.591,0
+INBS.US,D,20230417,000000,361.2,382.8,346.152,375.6,530.091,0
+INBS.US,D,20230418,000000,378,385.2,348,356.4,639.574,0
+INBS.US,D,20230419,000000,363.6,370.8,352.116,364.8,223.908,0
+INBS.US,D,20230420,000000,375.672,375.672,360.132,360.132,142.533,0
+INBS.US,D,20230421,000000,370.8,374.4,352.2,370.8,189.933,0
+INBS.US,D,20230424,000000,370.8,374.4,345.756,370.8,105.366,0
+INBS.US,D,20230425,000000,370.8,370.8,300,312,446.458,0
+INBS.US,D,20230426,000000,322.8,328.788,303.6,304.8,325.399,0
+INBS.US,D,20230427,000000,322.8,323.988,283.2,284.4,444.424,0
+INBS.US,D,20230428,000000,288,301.188,283.2,288.012,117.541,0
+INBS.US,D,20230501,000000,295.128,306,291.6,300,135.808,0
+INBS.US,D,20230502,000000,304.8,447.6,291.6,410.4,17676.5,0
+INBS.US,D,20230503,000000,482.4,492,288.456,294,10575.8,0
+INBS.US,D,20230504,000000,286.8,337.68,250.8,315,2886.67,0
+INBS.US,D,20230505,000000,303.6,345.156,284.4,327,1013.26,0
+INBS.US,D,20230508,000000,309.6,326.388,309.6,318,609.074,0
+INBS.US,D,20230509,000000,320.4,330,312,319.296,555.791,0
+INBS.US,D,20230510,000000,324,366,320.4,355.2,1506.81,0
+INBS.US,D,20230511,000000,366,390,346.8,354,1223.25,0
+INBS.US,D,20230512,000000,360,370.884,324,334.8,1625.87,0
+INBS.US,D,20230515,000000,345.6,366,326.76,356.4,901.533,0
+INBS.US,D,20230516,000000,343.2,360.012,338.4,342,767.474,0
+INBS.US,D,20230517,000000,334.8,351.6,314.4,330,423.833,0
+INBS.US,D,20230518,000000,329.712,379.2,315.6,354.6,985.483,0
+INBS.US,D,20230519,000000,346.8,384.024,339.612,358.8,1088.02,0
+INBS.US,D,20230522,000000,351.6,366,339.6,360,397.933,0
+INBS.US,D,20230523,000000,351.6,360,330,331.2,433.399,0
+INBS.US,D,20230524,000000,330,352.788,322.8,332.004,600.499,0
+INBS.US,D,20230525,000000,321.6,334.788,318.012,319.2,184.083,0
+INBS.US,D,20230526,000000,319.2,335.988,318,334.8,210.983,0
+INBS.US,D,20230530,000000,327.6,352.74,326.4,345.6,247.416,0
+INBS.US,D,20230531,000000,342,342,327.6,327.6,133.191,0
+INBS.US,D,20230601,000000,326.4,336,324,336,237.674,0
+INBS.US,D,20230602,000000,330,348,327.6,337.836,216.124,0
+INBS.US,D,20230605,000000,366,390,347.988,370.068,1745.64,0
+INBS.US,D,20230606,000000,350.232,379.2,349.548,361.2,420.858,0
+INBS.US,D,20230607,000000,361.8,373.2,357.6,363.6,602.074,0
+INBS.US,D,20230608,000000,372,379.2,351.84,378,371.324,0
+INBS.US,D,20230609,000000,379.452,380.4,363.6,367.2,251.441,0
+INBS.US,D,20230612,000000,372,433.2,372,406.8,922.966,0
+INBS.US,D,20230613,000000,414,448.8,409.2,426,1544.54,0
+INBS.US,D,20230614,000000,430.8,432,416.4,420,290.358,0
+INBS.US,D,20230615,000000,427.2,427.2,374.4,387.6,733.716,0
+INBS.US,D,20230616,000000,393.6,397.2,360,360,926.158,0
+INBS.US,D,20230620,000000,366,375.6,342,344.4,296.833,0
+INBS.US,D,20230621,000000,348,356.4,330,330,460.858,0
+INBS.US,D,20230622,000000,325.2,342,324.12,335.988,330.958,0
+INBS.US,D,20230623,000000,334.8,340.656,331.2,332.4,110.891,0
+INBS.US,D,20230626,000000,334.008,342,326.4,332.4,204.499,0
+INBS.US,D,20230627,000000,330,339.6,329.964,332.4,192.174,0
+INBS.US,D,20230628,000000,340.8,345.588,319.092,322.8,876.074,0
+INBS.US,D,20230629,000000,326.364,337.2,319.2,322.2,129.633,0
+INBS.US,D,20230630,000000,326.4,334.8,319.2,333.6,151.724,0
+INBS.US,D,20230703,000000,331.8,338.4,324.012,328.2,96.9916,0
+INBS.US,D,20230705,000000,331.86,332.4,325.2,328.8,88.8416,0
+INBS.US,D,20230706,000000,345.6,345.6,324,330.936,662.508,0
+INBS.US,D,20230707,000000,322.8,341.88,322.8,338.4,234.366,0
+INBS.US,D,20230710,000000,340.8,356.4,337.2,354,376.749,0
+INBS.US,D,20230711,000000,342,377.376,337.2,370.8,319.199,0
+INBS.US,D,20230712,000000,369.6,394.8,368.4,368.4,674.491,0
+INBS.US,D,20230713,000000,361.2,368.904,337.2,360,311.966,0
+INBS.US,D,20230714,000000,349.2,362.652,338.4,358.2,292.916,0
+INBS.US,D,20230717,000000,355.2,378,296.976,311.4,2085.85,0
+INBS.US,D,20230718,000000,306,306,270,285.6,1670.34,0
+INBS.US,D,20230719,000000,287.844,289.188,271.2,272.4,237.116,0
+INBS.US,D,20230720,000000,287.04,288.096,272.4,278.4,147.533,0
+INBS.US,D,20230721,000000,289.2,289.2,279.6,279.6,75.1166,0
+INBS.US,D,20230724,000000,289.2,289.2,270.012,274.8,101.008,0
+INBS.US,D,20230725,000000,270.012,280.644,267.6,267.6,165.549,0
+INBS.US,D,20230726,000000,276,276,270,275.064,50.5749,0
+INBS.US,D,20230727,000000,312,312,276,284.4,265.933,0
+INBS.US,D,20230728,000000,274.8,298.8,211.2,236.4,2198.55,0
+INBS.US,D,20230731,000000,242.4,245.4,216,216,879.024,0
+INBS.US,D,20230801,000000,226.8,227.808,212.4,221.064,482.733,0
+INBS.US,D,20230802,000000,225.6,226.8,192,193.2,901.641,0
+INBS.US,D,20230803,000000,204,223.188,204,210,563.974,0
+INBS.US,D,20230804,000000,205.2,219.948,204,206.4,371.783,0
+INBS.US,D,20230807,000000,204,205.86,165.6,176.4,1540.47,0
+INBS.US,D,20230808,000000,180,183.6,172.812,181.2,312.116,0
+INBS.US,D,20230809,000000,180,205.2,169.2,200.4,1013.19,0
+INBS.US,D,20230810,000000,204.6,207,195.6,201.6,185.399,0
+INBS.US,D,20230811,000000,199.2,214.8,196.8,207.6,244.741,0
+INBS.US,D,20230814,000000,206.4,208.8,195.072,206.4,140.758,0
+INBS.US,D,20230815,000000,199.2,203.988,196.8,198,93.8749,0
+INBS.US,D,20230816,000000,198,198,188.4,198,161.283,0
+INBS.US,D,20230817,000000,197.4,208.8,194.4,201.6,121.833,0
+INBS.US,D,20230818,000000,204,219.6,204,214.8,218.691,0
+INBS.US,D,20230821,000000,215.64,216,198.012,210,224.866,0
+INBS.US,D,20230822,000000,208.8,218.4,206.4,218.4,184.458,0
+INBS.US,D,20230823,000000,223.2,223.2,202.2,217.2,190.266,0
+INBS.US,D,20230824,000000,214.8,220.8,205.608,219.6,204.866,0
+INBS.US,D,20230825,000000,218.4,218.4,206.4,218.4,81.0666,0
+INBS.US,D,20230828,000000,223.2,228,210,223.2,259.833,0
+INBS.US,D,20230829,000000,226.8,240,216,240,339.299,0
+INBS.US,D,20230830,000000,223.2,230.4,204.012,218.4,151.683,0
+INBS.US,D,20230831,000000,210,229.704,210,211.2,245.508,0
+INBS.US,D,20230901,000000,220.8,229.464,212.4,212.4,30.2666,0
+INBS.US,D,20230905,000000,210,226.008,201.6,213.6,190.883,0
+INBS.US,D,20230906,000000,214.8,215.7,180.024,198,237.266,0
+INBS.US,D,20230907,000000,194.4,227.1,190.2,204,234.741,0
+INBS.US,D,20230908,000000,200.4,223.2,192,193.2,404.133,0
+INBS.US,D,20230911,000000,193.2,216,189.6,189.6,374.774,0
+INBS.US,D,20230912,000000,188.4,201.12,176.4,180,514.683,0
+INBS.US,D,20230913,000000,184.8,198,178.8,180,305.358,0
+INBS.US,D,20230914,000000,184.8,196.788,178.8,183.456,276.374,0
+INBS.US,D,20230915,000000,186,187.2,177.6,187.2,235.524,0
+INBS.US,D,20230918,000000,186.384,186.384,168,171.6,152.599,0
+INBS.US,D,20230919,000000,164.4,164.4,160.2,160.8,111.233,0
+INBS.US,D,20230920,000000,160.8,160.8,138.6,146.412,220.541,0
+INBS.US,D,20230921,000000,146.4,155.88,144.42,152.4,159.133,0
+INBS.US,D,20230922,000000,152.4,152.4,141.6,141.6,199.708,0
+INBS.US,D,20230925,000000,141.6,148.8,123.612,135.6,254.674,0
+INBS.US,D,20230926,000000,133.212,145.2,124.8,133.212,346.808,0
+INBS.US,D,20230927,000000,142.8,144,126,133.2,296.108,0
+INBS.US,D,20230928,000000,144,145.92,135.612,139.02,209.974,0
+INBS.US,D,20230929,000000,132,152.4,122.4,123.6,674.424,0
+INBS.US,D,20231002,000000,51.6,63.6,50.412,57.492,11264.3,0
+INBS.US,D,20231003,000000,61.74,61.74,51.72,54.012,2349.61,0
+INBS.US,D,20231004,000000,54.612,57.588,51.3,52.8,1482.13,0
+INBS.US,D,20231005,000000,52.8,54,46.8,46.944,2876.59,0
+INBS.US,D,20231006,000000,47.916,48.048,45.6,45.84,878.599,0
+INBS.US,D,20231009,000000,48.72,48.72,42.144,42.504,1381.59,0
+INBS.US,D,20231010,000000,41.28,46.8,40.884,45.48,1218.03,0
+INBS.US,D,20231011,000000,47.508,56.4,45.81,51.48,12319.6,0
+INBS.US,D,20231012,000000,55.704,56.4,42.288,43.212,7806.19,0
+INBS.US,D,20231013,000000,42.324,49.2,30.216,33.732,13312.3,0
+INBS.US,D,20231016,000000,35.88,37.2,33.84,36,5594.33,0
+INBS.US,D,20231017,000000,37.2,39.48,34.8,36.516,30308,0
+INBS.US,D,20231018,000000,39.24,39.48,31.764,32.412,41443.8,0
+INBS.US,D,20231019,000000,31.92,31.92,26.4,29.364,8834.39,0
+INBS.US,D,20231020,000000,28.608,34.26,24.12,32.4,25284.8,0
+INBS.US,D,20231023,000000,30.84,32.376,27.792,29.04,9275.73,0
+INBS.US,D,20231024,000000,28.824,29.4,25.284,27.84,7283.29,0
+INBS.US,D,20231025,000000,28.8,30,25.44,27.648,2027.21,0
+INBS.US,D,20231026,000000,27.6,27.876,24.012,25.476,4555.03,0
+INBS.US,D,20231027,000000,24.708,26.388,24.252,25.68,3347.24,0
+INBS.US,D,20231030,000000,26.052,27.588,24.228,27.576,2399.99,0
+INBS.US,D,20231031,000000,26.748,27.564,25.332,25.956,1861.72,0
+INBS.US,D,20231101,000000,26.292,28.8,26.292,28.8,4559.81,0
+INBS.US,D,20231102,000000,28.992,29.16,27.612,28.764,2383.73,0
+INBS.US,D,20231103,000000,27.9,30.564,27.6,28.872,2554.58,0
+INBS.US,D,20231106,000000,28.44,29.136,26.58,28.2,1676.82,0
+INBS.US,D,20231107,000000,28.596,29.4,24.132,25.092,4150.94,0
+INBS.US,D,20231108,000000,25.2,27.72,25.2,27.24,63984.3,0
+INBS.US,D,20231109,000000,43.812,93.672,39.756,52.44,1841560,0
+INBS.US,D,20231110,000000,77.1,84.36,60,69.3,731716,0
+INBS.US,D,20231113,000000,57.768,71.388,50.652,62.64,68205.2,0
+INBS.US,D,20231114,000000,60.48,68.844,55.212,66.6,37712.7,0
+INBS.US,D,20231115,000000,63.6,72.84,60,68.2799,29288.6,0
+INBS.US,D,20231116,000000,65.16,70.32,60.012,62.4,14420.6,0
+INBS.US,D,20231117,000000,57.948,58.668,51,54.396,15449.4,0
+INBS.US,D,20231120,000000,40.992,42,34.8,36.024,41795,0
+INBS.US,D,20231121,000000,36,37.56,30.372,31.2,20534.4,0
+INBS.US,D,20231122,000000,31.224,36,29.4,34.56,21456.7,0
+INBS.US,D,20231124,000000,37.596,37.596,33.132,34.8,7964.88,0
+INBS.US,D,20231127,000000,34.8,37.2,32.808,36.816,18110.1,0
+INBS.US,D,20231128,000000,34.8,35.952,32.4,32.964,10535.9,0
+INBS.US,D,20231129,000000,32.76,32.76,30.12,30.66,9712.19,0
+INBS.US,D,20231130,000000,33.36,58.8,31.344,50.4,155617,0
+INBS.US,D,20231201,000000,44.52,48,34.824,40.2,34114.2,0
+INBS.US,D,20231204,000000,37.74,40.884,35.94,38.88,10908.3,0
+INBS.US,D,20231205,000000,41.112,45.6,37.44,37.788,31732.2,0
+INBS.US,D,20231206,000000,39,41.4,38.4,39.6,5765.02,0
+INBS.US,D,20231207,000000,39,40.56,37.224,37.752,7827.22,0
+INBS.US,D,20231208,000000,37.176,37.8,33.6001,36,5707.26,0
+INBS.US,D,20231211,000000,34.596,36.48,31.8,32.4,6783.44,0
+INBS.US,D,20231212,000000,31.704,33.84,30.24,30.852,12001.8,0
+INBS.US,D,20231213,000000,31.2,31.8,27.456,29.9879,6675.09,0
+INBS.US,D,20231214,000000,29.232,34.56,28.8,32.88,4207.43,0
+INBS.US,D,20231215,000000,33.6,36.96,32.4,34.2,10047.3,0
+INBS.US,D,20231218,000000,34.872,34.92,32.016,33.948,4072.22,0
+INBS.US,D,20231219,000000,50.328,63.48,38.76,45.264,742171,0
+INBS.US,D,20231220,000000,39.516,47.4,37.32,43.2,35936.8,0
+INBS.US,D,20231221,000000,42,45,39.54,41.52,15753.2,0
+INBS.US,D,20231222,000000,42.96,42.96,38.4,40.176,5216.77,0
+INBS.US,D,20231226,000000,40.188,40.32,32.4,38.94,9200.17,0
+INBS.US,D,20231227,000000,36.012,41.928,36.012,39.36,6904.25,0
+INBS.US,D,20231228,000000,41.784,42.96,40.44,41.58,5262.98,0
+INBS.US,D,20231229,000000,43.2,43.2,39.012,40.548,3672.89,0
+INBS.US,D,20240102,000000,39.288,40.452,37.98,39.5759,2337.09,0
+INBS.US,D,20240103,000000,38.964,39.54,36.24,37.668,3712.59,0
+INBS.US,D,20240104,000000,37.5,38.4,35.34,35.928,6317.24,0
+INBS.US,D,20240105,000000,42,42,37.8,37.992,7578.11,0
+INBS.US,D,20240108,000000,37.2,39.348,36.624,38.328,4813.12,0
+INBS.US,D,20240109,000000,38.748,40.68,37.212,38.52,3451.68,0
+INBS.US,D,20240110,000000,37.68,38.82,36.6,38.34,2137.93,0
+INBS.US,D,20240111,000000,38.364,38.52,36,36.276,1958.42,0
+INBS.US,D,20240112,000000,36.6,36.696,33.564,33.96,5221.62,0
+INBS.US,D,20240116,000000,34.8,35.808,33.612,35.5668,2691.81,0
+INBS.US,D,20240117,000000,34.32,36,33.672,34.8,2016.91,0
+INBS.US,D,20240118,000000,34.8,39.588,34.2,35.652,8736.48,0
+INBS.US,D,20240119,000000,35.88,41.4,34.8,41.28,12728.5,0
+INBS.US,D,20240122,000000,42,42.72,33,36.72,9864.86,0
+INBS.US,D,20240123,000000,36,39,34.224,34.92,2641.55,0
+INBS.US,D,20240124,000000,35.976,37.2,33.612,36,4963.04,0
+INBS.US,D,20240125,000000,32.58,33,24.36,27.012,32771,0
+INBS.US,D,20240126,000000,25.2,26.4,22.8,26.28,21676.9,0
+INBS.US,D,20240129,000000,29.163,38.5,27.3,31.3,113538,0
+INBS.US,D,20240130,000000,31,32,26.3,27.8,25107.1,0
+INBS.US,D,20240131,000000,27.8,28.551,24,25,12262.7,0
+INBS.US,D,20240201,000000,23.8,24.599,23.2,24.1,8296.2,0
+INBS.US,D,20240202,000000,41.4,69.9,39.3,59.5,9515863,0
+INBS.US,D,20240205,000000,39.7,41,33,36.4,381462,0
+INBS.US,D,20240206,000000,35.8,35.8,29.5,30.5,76699.8,0
+INBS.US,D,20240207,000000,29.1,31.3,26,27.7,66575.3,0
+INBS.US,D,20240208,000000,28,28.9,24.8,28.8,28813.8,0
+INBS.US,D,20240209,000000,32.3,117,32.3,67.65,8909794,0
+INBS.US,D,20240212,000000,50.3,70.9,50,60,560979,0
+INBS.US,D,20240213,000000,58.1,64.925,50.1,54.1,109907,0
+INBS.US,D,20240214,000000,54.2,58.733,47.5,51.2,62003.2,0
+INBS.US,D,20240215,000000,52.3,52.3,45,48.7,39441.7,0
+INBS.US,D,20240216,000000,48,48.611,41.6,44.2,29152.1,0
+INBS.US,D,20240220,000000,44.2,44.2,40.6,42.4,13547.6,0
+INBS.US,D,20240221,000000,41.6,42.4,38.601,40.4,12119.5,0
+INBS.US,D,20240222,000000,40.1,46.899,39,43.1,38251.5,0
+INBS.US,D,20240223,000000,42.7,43,41,42.6,10473.8,0
+INBS.US,D,20240226,000000,42,44.4,40.6,41.9,8571.2,0
+INBS.US,D,20240227,000000,42.9,49,41,48.7,31257.8,0
+INBS.US,D,20240228,000000,49.1,51.019,45.5,47.9,12592.7,0
+INBS.US,D,20240229,000000,46.9,50.3,45.1,50,11740.2,0
+INBS.US,D,20240301,000000,52.5,56.3,49.6,55.2,25933.6,0
+INBS.US,D,20240304,000000,54.1,56,50.8,55.7,17324.2,0
+INBS.US,D,20240305,000000,53.1,55,51.503,53.6,15817.6,0
+INBS.US,D,20240306,000000,52.5,55.2,52.1,53.9,18253.2,0
+INBS.US,D,20240307,000000,53,54.3,42.101,43,25054.7,0
+INBS.US,D,20240308,000000,44.5,48.5,43.717,46,23236.8,0
+INBS.US,D,20240311,000000,46,50.2,43.85,45.4,18346.1,0
+INBS.US,D,20240312,000000,46.4,46.7,44.2,46.5,5294.5,0
+INBS.US,D,20240313,000000,45.6,47.8,43.7,45.9,18349.1,0
+INBS.US,D,20240314,000000,45,45.9,42.8,44.8,3848.4,0
+INBS.US,D,20240315,000000,43.9,45.7,43,43.9,6148.3,0
+INBS.US,D,20240318,000000,44.6,44.6,41.7,42,3068.2,0
+INBS.US,D,20240319,000000,41.2,42.9,41,42,8199.1,0
+INBS.US,D,20240320,000000,41.2,42.2,40.5,41.7,6237,0
+INBS.US,D,20240321,000000,39.1,40.788,35.7,36.7,11237.6,0
+INBS.US,D,20240322,000000,37,38.75,37,38.7,2965.2,0
+INBS.US,D,20240325,000000,38.1,43.2,37.5,42.5,6861.2,0
+INBS.US,D,20240326,000000,41.2,44.389,41.2,42.7,3180,0
+INBS.US,D,20240327,000000,43,44.5,42.2,44.5,4478.6,0
+INBS.US,D,20240328,000000,44.6,46.4,42.2,42.2,4525.9,0
+INBS.US,D,20240401,000000,42,42.7,39.5,40.6,11444.1,0
+INBS.US,D,20240402,000000,40.6,41.1,38.6,39.2,3079.6,0
+INBS.US,D,20240403,000000,38.8,40.853,36.7,38.1,4514.4,0
+INBS.US,D,20240404,000000,39.8,39.978,37.1,37.6,2209.2,0
+INBS.US,D,20240405,000000,37.9,39.499,36.3,38.6,4565,0
+INBS.US,D,20240408,000000,37.9,39.2,34.5,37.6,6491.9,0
+INBS.US,D,20240409,000000,37.6,38.2,35.6,36.2,4099.7,0
+INBS.US,D,20240410,000000,36,36.1,32.7,33.8,7728.5,0
+INBS.US,D,20240411,000000,35.4,35.4,32.5,33.5,3898.3,0
+INBS.US,D,20240412,000000,33.1,33.657,30,30.4,13587.7,0
+INBS.US,D,20240415,000000,31.7,32.6,29.9,32.6,5623.3,0
+INBS.US,D,20240416,000000,32.6,32.7,28.6,29.4,8024.8,0
+INBS.US,D,20240417,000000,28.1,29.4,26,26.8,8638.3,0
+INBS.US,D,20240418,000000,31,32.799,27.2,28,16523,0
+INBS.US,D,20240419,000000,28.5,28.6,26.8,27.4,5787.2,0
+INBS.US,D,20240422,000000,27.6,27.8,25.7,26.6,6097.4,0
+INBS.US,D,20240423,000000,26.7,29.4,26,27.8,4755.8,0
+INBS.US,D,20240424,000000,27.3,27.899,25.5,25.7,5171.1,0
+INBS.US,D,20240425,000000,25.7,26,24.5,24.7,5260.8,0
+INBS.US,D,20240426,000000,25,27.3,25,26.9,4069.9,0
+INBS.US,D,20240429,000000,28.1,28.2,26.3,28,4040,0
+INBS.US,D,20240430,000000,28,29,26.5,26.9,3031.6,0
+INBS.US,D,20240501,000000,27.5,27.6,25.4,26.5,4542.1,0
+INBS.US,D,20240502,000000,26.8,27.8,25.6,26.6,7519.2,0
+INBS.US,D,20240503,000000,27.8,27.8,25.1,25.6,4141.7,0
+INBS.US,D,20240506,000000,25.7,27,24.1,24.8,5975.9,0
+INBS.US,D,20240507,000000,24.8,29.8,24.8,28.9,10589.4,0
+INBS.US,D,20240508,000000,30.4,30.4,24,25,17559.7,0
+INBS.US,D,20240509,000000,24.6,25.537,23.8,24.7,5153.9,0
+INBS.US,D,20240510,000000,25.5,25.5,23,23.4,10680.8,0
+INBS.US,D,20240513,000000,24.8,24.8,23,24.1,6272.4,0
+INBS.US,D,20240514,000000,23,24,23,23.9,8112.3,0
+INBS.US,D,20240515,000000,24.1,24.3,22.8,23.4,5751.9,0
+INBS.US,D,20240516,000000,23.5,23.8,21.6,23.8,17162,0
+INBS.US,D,20240517,000000,23.1,24.526,22.3,22.5,6011.6,0
+INBS.US,D,20240520,000000,22.1,25,22.1,24.5,8882.1,0
+INBS.US,D,20240521,000000,24.9,24.9,23,23.1,4921,0
+INBS.US,D,20240522,000000,24.9,25,23.6,24.1,4727.1,0
+INBS.US,D,20240523,000000,24.7,24.7,22.6,23.05,6426.6,0
+INBS.US,D,20240524,000000,22.9,23.8,22.3,23.1,5359.9,0
+INBS.US,D,20240528,000000,22.9,23.79,22.608,23.2,2905.2,0
+INBS.US,D,20240529,000000,23.4,23.55,22.5,22.9,1647.6,0
+INBS.US,D,20240530,000000,22.5,24.2,22.5,24.2,3103.3,0
+INBS.US,D,20240531,000000,24.001,24.001,23.2,23.5,996.9,0
+INBS.US,D,20240603,000000,24.1,24.596,22.6,23.6,5371.8,0
+INBS.US,D,20240604,000000,23.3,24.058,22.4,22.6,3364.6,0
+INBS.US,D,20240605,000000,22.6,23.4,22.6,22.9,2364,0
+INBS.US,D,20240606,000000,23,23.664,20.6,20.9,16934.1,0
+INBS.US,D,20240607,000000,20.4,20.579,19.3,19.5,10530.3,0
+INBS.US,D,20240610,000000,19.5,19.9,18.1,18.6,8203.9,0
+INBS.US,D,20240611,000000,18.7,20.85,18.6,19.8,5512.7,0
+INBS.US,D,20240612,000000,19.8,22.9,19.8,22.4,10046.2,0
+INBS.US,D,20240613,000000,22.2,22.399,21.5,21.6,2010.9,0
+INBS.US,D,20240614,000000,21,21.6,20.109,20.6,1832.9,0
+INBS.US,D,20240617,000000,20.1,20.4,19.2,19.3,2369.9,0
+INBS.US,D,20240618,000000,20.2,20.5,18.8,18.9,2791.4,0
+INBS.US,D,20240620,000000,19.5,20.4,18.6,18.65,4999.8,0
+INBS.US,D,20240621,000000,18.3,19.8,18.2,18.2,6139.1,0
+INBS.US,D,20240624,000000,18.1,18.8,17.6,18.8,4804.8,0
+INBS.US,D,20240625,000000,19.3,19.3,17.7,18.05,2724.9,0
+INBS.US,D,20240626,000000,18.596,18.596,17.6,17.7,1980.9,0
+INBS.US,D,20240627,000000,18.1,19.6,17.9,18.7,4140.6,0
+INBS.US,D,20240628,000000,19.5,20.168,18.8,19.2,8734.7,0
+INBS.US,D,20240701,000000,18.7,19.2,17.8,18.33,5125.1,0
+INBS.US,D,20240702,000000,18.5,18.6,18,18.4,2419.4,0
+INBS.US,D,20240703,000000,18.4,19,18.4,18.4,487.9,0
+INBS.US,D,20240705,000000,18.9,18.9,18.1,18.3,1343.9,0
+INBS.US,D,20240708,000000,18.5,18.6,17.6,17.8,2866.9,0
+INBS.US,D,20240709,000000,17.7,18.299,17.6,18.15,1680,0
+INBS.US,D,20240710,000000,18.2,19.267,17.9,18.1,4269.4,0
+INBS.US,D,20240711,000000,18.6,19.046,18.301,18.8,1095.5,0
+INBS.US,D,20240712,000000,19.3,19.599,17.9,18.7,3532.8,0
+INBS.US,D,20240715,000000,19.3,19.6,18.8,19.3,2391.6,0
+INBS.US,D,20240716,000000,19.9,19.9,18.9,19.6,3504.4,0
+INBS.US,D,20240717,000000,19.4,19.5,18.2,18.35,3448.8,0
+INBS.US,D,20240718,000000,19.2,19.2,15.2,16.1,90865.7,0
+INBS.US,D,20240719,000000,16.1,16.25,15.2,15.3,8064.5,0
+INBS.US,D,20240722,000000,15.2,15.5,13.02,13.8,15721.3,0
+INBS.US,D,20240723,000000,14.2,15.1,13.801,14.5,6208.5,0
+INBS.US,D,20240724,000000,15.5,16.274,13.8,14.8,14526.6,0
+INBS.US,D,20240725,000000,14.5,14.575,13.8,14.1,7282.7,0
+INBS.US,D,20240726,000000,14.2,15,14.152,15,2328.4,0
+INBS.US,D,20240729,000000,15.9,15.9,14,14.1,4408.6,0
+INBS.US,D,20240730,000000,14.2,14.595,13.1,13.3,7416.4,0
+INBS.US,D,20240731,000000,13.5,14.1,13.1,14.07,2494,0
+INBS.US,D,20240801,000000,13.8,14.1,13.1,13.3,6740.4,0
+INBS.US,D,20240802,000000,13.1,13.3,12.1,12.3,8568.6,0
+INBS.US,D,20240805,000000,11.3,12,10.6,11.6,8408.1,0
+INBS.US,D,20240806,000000,11.9,12.2,11.6,12.1,3077.6,0
+INBS.US,D,20240807,000000,12.6,12.6,11.6,11.6,3936.4,0
+INBS.US,D,20240808,000000,12.3,12.3,11.5,11.6,2856.1,0
+INBS.US,D,20240809,000000,11.9,11.9,11.2,11.2,1970,0
+INBS.US,D,20240812,000000,12,12.091,11.5,11.7,1604.5,0
+INBS.US,D,20240813,000000,12.3,12.3,11.5,11.8,2820.6,0
+INBS.US,D,20240814,000000,11.6,12,11.211,11.3,2646.4,0
+INBS.US,D,20240815,000000,11.6,11.601,10.4,10.75,6455.5,0
+INBS.US,D,20240816,000000,10.7,11.1,10,10.7,10150.4,0
+INBS.US,D,20240819,000000,10.8,11.7,10.8,11.5,6122.1,0
+INBS.US,D,20240820,000000,11.5,14.768,11.2,11.3,40679.9,0
+INBS.US,D,20240821,000000,11.4,12.5,11.3,12.4,16380.6,0
+INBS.US,D,20240822,000000,11.5,11.9,10.2,11.35,47275.4,0
+INBS.US,D,20240823,000000,11.5,11.8,10.701,11.8,11732.8,0
+INBS.US,D,20240826,000000,11.8,12.5,11.101,12,13849.1,0
+INBS.US,D,20240827,000000,11.6,12.25,11.6,12,4242.1,0
+INBS.US,D,20240828,000000,12.4,14,11.4,12.9,17235.6,0
+INBS.US,D,20240829,000000,14.3,14.4,12.3,13.7,16518,0
+INBS.US,D,20240830,000000,13.6,14.2,13.2,14.1,7403.9,0
+INBS.US,D,20240903,000000,13.8,15.201,13.001,13.3,21103.6,0
+INBS.US,D,20240904,000000,13.2,13.3,12.7,13,5906.4,0
+INBS.US,D,20240905,000000,13,13.5,12.6,12.9,2383,0
+INBS.US,D,20240906,000000,13.5,15.9,12.676,15.8,433218,0
+INBS.US,D,20240909,000000,25.5,30,16.89,17.9,9083677,0
+INBS.US,D,20240910,000000,19.4,22,17.6,19.7,438631,0
+INBS.US,D,20240911,000000,19,21,17.7,20.4,147789,0
+INBS.US,D,20240912,000000,20.4,20.9,19,20.2,58102.4,0
+INBS.US,D,20240913,000000,19.2,20.7,18.9,20,71490.1,0
+INBS.US,D,20240916,000000,20.7,25.2,19.648,22.4,146600,0
+INBS.US,D,20240917,000000,24,25.6,22.4,24.8,95635.6,0
+INBS.US,D,20240918,000000,24.6,25.6,20.5,21.9,62178.1,0
+INBS.US,D,20240919,000000,21.3,21.566,17.8,17.95,62387.3,0
+INBS.US,D,20240920,000000,18.3,19.6,18.3,18.8,20319.4,0
+INBS.US,D,20240923,000000,18.7,18.76,17,17.2,25026.1,0
+INBS.US,D,20240924,000000,17.1,18.5,17,17.7,18050.8,0
+INBS.US,D,20240925,000000,17.8,20,17.4,19.1,45786.2,0
+INBS.US,D,20240926,000000,19.2,19.544,18,18.5,10779.7,0
+INBS.US,D,20240927,000000,18.5,19.4,17.649,18.2,18889,0
+INBS.US,D,20240930,000000,18.1,18.3,17.1,17.3,13591.8,0
+INBS.US,D,20241001,000000,17.6,17.6,16.4,16.5,16401,0
+INBS.US,D,20241002,000000,16.3,16.3,15.5,15.6,20206.9,0
+INBS.US,D,20241003,000000,15.7,17.4,15.3,16.9,9419.2,0
+INBS.US,D,20241004,000000,17.3,17.3,15.8,15.9,16059.8,0
+INBS.US,D,20241007,000000,16.3,16.5,15.6,16.2,6897.4,0
+INBS.US,D,20241008,000000,16.3,16.384,14.7,14.8,12831.3,0
+INBS.US,D,20241009,000000,14.6,15.9,14.1,15.3,18058.6,0
+INBS.US,D,20241010,000000,15,15.2,14.3,14.7,7634.8,0
+INBS.US,D,20241011,000000,14.5,15.3,14.2,14.9,6809.7,0
+INBS.US,D,20241014,000000,15.3,15.3,14.1,14.5,8298.1,0
+INBS.US,D,20241015,000000,14.3,15,14.3,14.6,8293.8,0
+INBS.US,D,20241016,000000,14.5,15,14.231,14.9,9362.6,0
+INBS.US,D,20241017,000000,14.9,15,14.3,14.7,6373.5,0
+INBS.US,D,20241018,000000,14.6,15.9,14.6,15.7,6521,0
+INBS.US,D,20241021,000000,15.7,15.7,14.7,15,6269,0
+INBS.US,D,20241022,000000,15.4,15.5,15.1,15.3,5063.6,0
+INBS.US,D,20241023,000000,15.8,15.8,14.1,14.6,8448.1,0
+INBS.US,D,20241024,000000,14.4,14.7,13.9,14.4,5091,0
+INBS.US,D,20241025,000000,14.7,15.9,14.5,15.6,8717.9,0
+INBS.US,D,20241028,000000,15.3,16,15.2,15.9,4376.8,0
+INBS.US,D,20241029,000000,15.9,15.9,14.7,15.2,3789.6,0
+INBS.US,D,20241030,000000,14.7,15.38,14.3,14.8,6211.5,0
+INBS.US,D,20241031,000000,14.8,14.8,13.6,13.6,9487.4,0
+INBS.US,D,20241101,000000,13.6,14.1,13.6,13.9,3421.9,0
+INBS.US,D,20241104,000000,13.8,15,13.7,14.1,4257.2,0
+INBS.US,D,20241105,000000,13.8,15.8,13.601,15.5,9971.3,0
+INBS.US,D,20241106,000000,15.6,15.768,14.7,15.2,19000.7,0
+INBS.US,D,20241107,000000,16.2,19,15.3,17.2,47794,0
+INBS.US,D,20241108,000000,18.2,18.2,15.6,16.3,18187.9,0
+INBS.US,D,20241111,000000,16.8,18.8,16,18.4,21664.5,0
+INBS.US,D,20241112,000000,18.5,19.8632,18.5,19.4,24766.2,0
+INBS.US,D,20241113,000000,19,19,16,17,33476.5,0
+INBS.US,D,20241114,000000,16.7,17.402,15,15.2,16297.3,0
+INBS.US,D,20241115,000000,15.1,15.2,14.5,14.8,9581.2,0
+INBS.US,D,20241118,000000,14.9,15.396,13.2,14.1,19398.2,0
+INBS.US,D,20241119,000000,15,15,13.6,13.8,5719.7,0
+INBS.US,D,20241120,000000,13.8,14,13.5,14,7549,0
+INBS.US,D,20241121,000000,15.1,17.35,14.95,16.4,31797.5,0
+INBS.US,D,20241122,000000,16.6,17.3,15.2,15.5,24663,0
+INBS.US,D,20241125,000000,15.3,15.6,14.5,15.1,14612.3,0
+INBS.US,D,20241126,000000,15.9,16.471,14.813,16.1,24342.1,0
+INBS.US,D,20241127,000000,16.6,16.9,15.7,16.3,10854.5,0
+INBS.US,D,20241129,000000,15.9,16.199,15.201,16,10112.4,0
+INBS.US,D,20241202,000000,15.7,17.2,15.7,16.4,12821.5,0
+INBS.US,D,20241203,000000,16.5,17,16.1,16.6,7423.2,0
+INBS.US,D,20241204,000000,16.5,17.1,15.811,16.6,17616.6,0
+INBS.US,D,20241205,000000,17.1,17.1,15.5,15.8,9475.1,0
+INBS.US,D,20241206,000000,16.3,16.7,15.8,16.7,5994.3,0
+INBS.US,D,20241209,000000,16.7,16.802,16.3,16.7,7808.1,0
+INBS.US,D,20241210,000000,16.9,16.9,16.2,16.5,3865,0
+INBS.US,D,20241211,000000,16.5,16.6,15.8,16.4,5377.5,0
+INBS.US,D,20241212,000000,16.3,16.4,15.2,15.2,5520.7,0
+INBS.US,D,20241213,000000,15.2,15.419,14.5,14.8,8464.4,0
+INBS.US,D,20241216,000000,14.6,15.05,13.8,14.9,10230.7,0
+INBS.US,D,20241217,000000,14.4,14.9,13.6,13.847,20014.9,0
+INBS.US,D,20241218,000000,13.9,14.6,12,12.7,38218.9,0
+INBS.US,D,20241219,000000,13,13.1,12.1,12.7,12349.2,0
+INBS.US,D,20241220,000000,12.7,13.6,12.4,13,15579.6,0
+INBS.US,D,20241223,000000,13.6,13.85,13.2,13.4,5593.1,0
+INBS.US,D,20241224,000000,13.5,13.6,13,13.6,3425.5,0
+INBS.US,D,20241226,000000,13.8,14.5,13.609,14.401,7774.8,0
+INBS.US,D,20241227,000000,13.8,14.6,13.5,14.3,10807.4,0
+INBS.US,D,20241230,000000,14.3,14.3,13.5,13.7,9003.3,0
+INBS.US,D,20241231,000000,13.7,14.162,13.313,14,9147,0
+INBS.US,D,20250102,000000,14,14.6,13.7,14.1,8224.6,0
+INBS.US,D,20250103,000000,14.1,14.856,14.1,14.8,10069.2,0
+INBS.US,D,20250106,000000,15.3,15.4,14.5,14.6,9158.4,0
+INBS.US,D,20250107,000000,14.4,14.843,13.9,14.3,7408.9,0
+INBS.US,D,20250108,000000,14.3,14.3,13.6,14.1,4599.4,0
+INBS.US,D,20250110,000000,13.7,14.449,13,13.3,5841.3,0
+INBS.US,D,20250113,000000,13.3,13.34,12.799,13.2,4123.2,0
+INBS.US,D,20250114,000000,13.3,13.3,12.799,13,5031.5,0
+INBS.US,D,20250115,000000,13.1,13.262,12.701,13.1,4143.1,0
+INBS.US,D,20250116,000000,13.2,13.2,12.8,13.1,4708.6,0
+INBS.US,D,20250117,000000,13.3,13.9,13.1,13.9,3448.2,0
+INBS.US,D,20250121,000000,13.8,14.687,13.8,14.6,8646.9,0
+INBS.US,D,20250122,000000,14.6,14.7,13.6,14,8753.8,0
+INBS.US,D,20250123,000000,14,14.3,13.62,14.2,3165,0
+INBS.US,D,20250124,000000,14.3,14.7,13.9,14.5,6644.8,0
+INBS.US,D,20250127,000000,14.4,15,14.075,14.1,6146.3,0
+INBS.US,D,20250128,000000,15.5,16.1,14.294,14.4,38522.6,0
+INBS.US,D,20250129,000000,14.4,14.7,13.4,14.7,14562.4,0
+INBS.US,D,20250130,000000,14.8,16.2,14.731,15.8,31505.2,0
+INBS.US,D,20250131,000000,16.5,18,16,17.6,53624.5,0
+INBS.US,D,20250203,000000,17.6,18,16.507,17.5,34791.9,0
+INBS.US,D,20250204,000000,18,18,16.6,17.3,12897,0
+INBS.US,D,20250205,000000,17.1,17.4,16.3,17,10413.8,0
+INBS.US,D,20250206,000000,17.4,20.5,17,19.5,75372.7,0
+INBS.US,D,20250207,000000,20,21.3,18.5,21.2,65041.3,0
+INBS.US,D,20250210,000000,21.8,22.3,20.4,20.9,42824.7,0
+INBS.US,D,20250211,000000,20.8,21.2,19.4,20.8,19564.5,0
+INBS.US,D,20250212,000000,21,25.4,20.4,24.9,89111.3,0
+INBS.US,D,20250213,000000,25.2,25.2,22.4,23.7,74219.3,0
+INBS.US,D,20250214,000000,24.1,26.3,23.1,25.5,45100.1,0
+INBS.US,D,20250218,000000,26.4,26.7,24,24.8,27986.2,0
+INBS.US,D,20250219,000000,24.9,27.5,24.1,26.4,46859.4,0
+INBS.US,D,20250220,000000,23.6,23.95,20.4,21,61072,0
+INBS.US,D,20250221,000000,21,23.9,21,22.1,33001.6,0
+INBS.US,D,20250224,000000,23.2,23.4,21.1,22.15,24380.2,0
+INBS.US,D,20250225,000000,22,23.1,19.1,19.9,35825.5,0
+INBS.US,D,20250226,000000,20.9,21.7,20,20.3,11397.4,0
+INBS.US,D,20250227,000000,20.2,21.1,19.8,20.2,10963.1,0
+INBS.US,D,20250228,000000,20.5,21.623,20.301,21.6,11970.8,0
+INBS.US,D,20250303,000000,21.6,22.5,20.5,20.75,27428.3,0
+INBS.US,D,20250304,000000,20.5,21.499,19.6,20.4,13230.8,0
+INBS.US,D,20250305,000000,20.4,23.4,20.256,23.3,14626.3,0
+INBS.US,D,20250306,000000,22.8,25,22.105,23.2,22525.9,0
+INBS.US,D,20250307,000000,23.6,25,22.5,24.2,23091.9,0
+INBS.US,D,20250310,000000,24.1,24.1,21.82,22.2,17597.4,0
+INBS.US,D,20250311,000000,22.2,22.6,21.089,21.8,8655.8,0
+INBS.US,D,20250312,000000,22.7,22.8,20.42,22,5237.1,0
+INBS.US,D,20250313,000000,21.6,21.75,20.5,21.2,7037.3,0
+INBS.US,D,20250314,000000,21.5,21.999,20.82,21.2,6188.7,0
+INBS.US,D,20250317,000000,21.2,21.656,20.797,21,6673.2,0
+INBS.US,D,20250318,000000,21.7,21.7,19.8,21.2,6590.2,0
+INBS.US,D,20250319,000000,21.2,24.3,20.846,21.7,12602.4,0
+INBS.US,D,20250320,000000,21.4,22.15,20.3,20.9,8397.8,0
+INBS.US,D,20250321,000000,20.9,21.628,20.5,21.6,8243.7,0
+INBS.US,D,20250324,000000,21.4,21.75,19.8,21.1,7347,0
+INBS.US,D,20250325,000000,22,22.1,17,17.6,53324,0
+INBS.US,D,20250326,000000,18.1,18.7,16.4,16.7,23271.6,0
+INBS.US,D,20250327,000000,16.9,16.9,15.05,15.6,24743.6,0
+INBS.US,D,20250328,000000,15.6,15.7,14.3,15.1,11175.3,0
+INBS.US,D,20250331,000000,14.5,14.7,13.4,14.4,14454.4,0
+INBS.US,D,20250401,000000,14.6,15.2,13.9,14.9,7954.5,0
+INBS.US,D,20250402,000000,15,15.2,14.1,15,6035.8,0
+INBS.US,D,20250403,000000,14.6,14.8,14.3,14.3,3432.8,0
+INBS.US,D,20250404,000000,14,14.5,13,13.5,9653.5,0
+INBS.US,D,20250407,000000,13,13.223,12.2,13.2,9287.9,0
+INBS.US,D,20250408,000000,13.3,14.1,11,11.5,16994.9,0
+INBS.US,D,20250409,000000,11.7,12.9,11,12.3,12718.7,0
+INBS.US,D,20250410,000000,12.3,12.553,11.6,12.2,6468.9,0
+INBS.US,D,20250411,000000,12,13,11.82,12.7,3555.8,0
+INBS.US,D,20250414,000000,13,13.499,12.438,12.7,6621.4,0
+INBS.US,D,20250415,000000,12.6,13,12.6,12.6,4002.5,0
+INBS.US,D,20250416,000000,12.3,12.55,11.8,12,5103.4,0
+INBS.US,D,20250417,000000,11.9,12.227,11.8,11.9,2357.5,0
+INBS.US,D,20250421,000000,12.2,12.2,11.8,12.1,3278.4,0
+INBS.US,D,20250422,000000,12.25,12.6,11.9,12.4,3882.4,0
+INBS.US,D,20250423,000000,12.7,13.2,12.1,12.3,9156.6,0
+INBS.US,D,20250424,000000,12.1,14.2,12.1,13,12783.4,0
+INBS.US,D,20250425,000000,13.1,13.1,12.5,12.9,5218.3,0
+INBS.US,D,20250428,000000,12.9,13.255,12.5,12.8,3980.6,0
+INBS.US,D,20250429,000000,12.6,12.7,12.3,12.4,5555.4,0
+INBS.US,D,20250430,000000,12.5,13.1,11.985,12.8,5609.1,0
+INBS.US,D,20250501,000000,12.5,13.5,12.5,13.5,4773,0
+INBS.US,D,20250502,000000,13.6,14.199,13.3,13.6,3815.1,0
+INBS.US,D,20250505,000000,13.3,13.8,12.5,12.8,9835.1,0
+INBS.US,D,20250506,000000,12.4,12.898,12,12,4104.6,0
+INBS.US,D,20250507,000000,11.3,11.838,11.2,11.45,9266,0
+INBS.US,D,20250508,000000,11.9,12,11.001,12,8843.4,0
+INBS.US,D,20250509,000000,11.9,12.5,11.7,12.1,14276.2,0
+INBS.US,D,20250512,000000,12.6,12.9,11.6,12.2,15724,0
+INBS.US,D,20250513,000000,12.8,14.1,12.4,13.6,51396.5,0
+INBS.US,D,20250514,000000,13.6,14.3,12.1,12.85,47215.1,0
+INBS.US,D,20250515,000000,12.2,12.6,12,12.4,7072.1,0
+INBS.US,D,20250516,000000,12.2,12.88,11.9,12.2,9609.6,0
+INBS.US,D,20250519,000000,12.2,12.5,11.801,12.35,4280.9,0
+INBS.US,D,20250520,000000,12.6,12.8,12.225,12.8,7051,0
+INBS.US,D,20250521,000000,12.7,12.801,12.5,12.55,5447.2,0
+INBS.US,D,20250522,000000,12.5,13.1,12.5,12.9,7952.5,0
+INBS.US,D,20250523,000000,12.7,14.9,12.7,14.1,14818.3,0
+INBS.US,D,20250527,000000,14.2,14.2,13.8,14.1,6909.4,0
+INBS.US,D,20250528,000000,14.2,15.7,14.1,14.8,14331.1,0
+INBS.US,D,20250529,000000,15,15.089,14.501,14.9,5209.6,0
+INBS.US,D,20250530,000000,14.9,14.982,14,14.1,8286.1,0
+INBS.US,D,20250602,000000,13.9,14.4,13.531,14.3,6336.5,0
+INBS.US,D,20250603,000000,14.5,16.299,14.301,16,17478.7,0
+INBS.US,D,20250604,000000,16.8,16.8,14.99,15.8,16650.6,0
+INBS.US,D,20250605,000000,15.7,15.9,15.37,15.65,5553.8,0
+INBS.US,D,20250606,000000,15.8,17,15.8,16.6,10588.2,0
+INBS.US,D,20250609,000000,16.8,17.3,16,17,13063.5,0
+INBS.US,D,20250610,000000,17.1,18.5,16.923,18.25,16987.2,0
+INBS.US,D,20250611,000000,18.5,21.4,18.1,19.8,63755,0
+INBS.US,D,20250612,000000,19.5,19.7,18,19,14875.9,0
+INBS.US,D,20250613,000000,18.6,19.2,17.5,19.1,19840.2,0
+INBS.US,D,20250616,000000,19.4,19.596,18.6,19,6057.7,0
+INBS.US,D,20250617,000000,19,19.426,18.1,19.3,12385.4,0
+INBS.US,D,20250618,000000,19.3,19.438,18.4,18.5,13605.3,0
+INBS.US,D,20250620,000000,18.4,18.6,17.2,17.8,37563.3,0
+INBS.US,D,20250623,000000,17.6,18.5,17.3,18.3,4274,0
+INBS.US,D,20250624,000000,18.3,18.55,17.5,17.8,9907.4,0
+INBS.US,D,20250625,000000,17.9,18.4,16.65,17.1,11957.3,0
+INBS.US,D,20250626,000000,17,17.1,16.515,16.9,4332.6,0
+INBS.US,D,20250627,000000,16.5,16.7,15.2,15.3,17767,0
+INBS.US,D,20250630,000000,15.3,17.294,15.3,17.2,8613.1,0
+INBS.US,D,20250701,000000,17.2,17.2,16.6,16.8,8558.6,0
+INBS.US,D,20250702,000000,16.8,18.8,16.529,18.3,26004.9,0
+INBS.US,D,20250703,000000,18.4,18.5,17.503,17.8,50861.8,0
+INBS.US,D,20250707,000000,17.6,18.1,17,17,14721.7,0
+INBS.US,D,20250708,000000,17.4,17.4,16.781,17.1,12431.9,0
+INBS.US,D,20250709,000000,17.3,18.2,16.9,18.2,10875.7,0
+INBS.US,D,20250710,000000,18.3,18.5,18,18.3,10368.7,0
+INBS.US,D,20250711,000000,18.5,18.5,17.5,17.7,9159.9,0
+INBS.US,D,20250714,000000,17.5,17.7,16.893,17.3,16726.8,0
+INBS.US,D,20250715,000000,18.1,21.8,18.1,19,81338.9,0
+INBS.US,D,20250716,000000,20.9,21.989,19.4,21.3,78100.5,0
+INBS.US,D,20250717,000000,21.6,21.823,20.8,21.4,17054,0
+INBS.US,D,20250718,000000,21.4,21.887,20.8,21.5,8710.5,0
+INBS.US,D,20250721,000000,21.6,22.3,20.1,20.3,21348.8,0
+INBS.US,D,20250722,000000,20.5,22.5,20.1,22.5,15942.4,0
+INBS.US,D,20250723,000000,22.5,22.7,20,21.2,67018.8,0
+INBS.US,D,20250724,000000,21.4,21.865,17.6,19,35588.3,0
+INBS.US,D,20250725,000000,19.4,19.4,16,16.1,34774.6,0
+INBS.US,D,20250728,000000,15.8,16.099,15.1,15.3,24709.1,0
+INBS.US,D,20250729,000000,15.5,16.155,15.104,15.9,9190.4,0
+INBS.US,D,20250730,000000,16.2,16.2,15.4,15.5,11728.1,0
+INBS.US,D,20250731,000000,15.6,16.05,15.501,15.8,9257.6,0
+INBS.US,D,20250801,000000,15.5,15.5,14.4,14.7,21744.7,0
+INBS.US,D,20250804,000000,14.8,15.367,14.8,15.2,9646.4,0
+INBS.US,D,20250805,000000,15,15.3,14.7,15,11149.5,0
+INBS.US,D,20250806,000000,15.4,16.498,15.1,15.6,21939.5,0
+INBS.US,D,20250807,000000,16,16,14.401,15.5,29332.8,0
+INBS.US,D,20250808,000000,15.8,15.8,14.841,15.2,7784.7,0
+INBS.US,D,20250811,000000,15.4,15.401,14.2,14.4,13034.4,0
+INBS.US,D,20250812,000000,14.6,14.7,14.1,14.7,5620.7,0
+INBS.US,D,20250813,000000,14.8,15.1,14.5,15.1,8634.1,0
+INBS.US,D,20250814,000000,15.1,15.278,14.2,14.8,11821.8,0
+INBS.US,D,20250815,000000,14.8,14.966,14.5,14.7,6666.4,0
+INBS.US,D,20250818,000000,14.7,15.2,14.608,15,4247.8,0
+INBS.US,D,20250819,000000,14.9,15.4001,14.5,14.6,11075.2,0
+INBS.US,D,20250820,000000,15.2,15.2,13.75,14.3,10070.7,0
+INBS.US,D,20250821,000000,14.1,15,13.8,14.7,5700.7,0
+INBS.US,D,20250822,000000,14.7,15.15,14.32,14.8,9767.4,0
+INBS.US,D,20250825,000000,14.7,14.997,14.5,14.7,7208.7,0
+INBS.US,D,20250826,000000,14.9,15.3,14,14.63,18711.2,0
+INBS.US,D,20250827,000000,14.8,16.05,14.7,15.9,21849.4,0
+INBS.US,D,20250828,000000,15.5,17,15.3,16.5,20077,0
+INBS.US,D,20250829,000000,16.8,16.9,15.582,16.2,11896.9,0
+INBS.US,D,20250902,000000,16.1,16.7,15.45,15.9,13668.9,0
+INBS.US,D,20250903,000000,16.1,16.1,15.2,15.8,7935.6,0
+INBS.US,D,20250904,000000,15.8,15.8,15,15.2,8005.8,0
+INBS.US,D,20250905,000000,15.2,15.7,14.9,15.5,7186,0
+INBS.US,D,20250908,000000,15.7,16.5,15.7,16.45,20717,0
+INBS.US,D,20250909,000000,16.9,17.8,16.027,17.6,24378,0
+INBS.US,D,20250910,000000,17.7,17.7,16.7,17,15326,0
+INBS.US,D,20250911,000000,16.8,18.1,16.509,17.3,18146.2,0
+INBS.US,D,20250912,000000,17.3,18.2,17.2,17.9,12303.2,0
+INBS.US,D,20250915,000000,17.3,17.6,16.8,17.2,13378.7,0
+INBS.US,D,20250916,000000,17.2,19,16.9,18.8,32733.5,0
+INBS.US,D,20250917,000000,15,15.5,13.8,14.1,155319,0
+INBS.US,D,20250918,000000,14.1,14.5,13.843,14.2,33795.5,0
+INBS.US,D,20250919,000000,14.1,14.1,12.7,13.2,41165,0
+INBS.US,D,20250922,000000,13.2,13.5,12.7,13.45,11276.4,0
+INBS.US,D,20250923,000000,13.4,14,13.2,13.2,12745.3,0
+INBS.US,D,20250924,000000,13.2,14,13.2,13.6,9829,0
+INBS.US,D,20250925,000000,13.2,13.6,12.5,12.8,23997.3,0
+INBS.US,D,20250926,000000,11.9,12.1,10.8,11.2,88540.6,0
+INBS.US,D,20250929,000000,11.2,11.5,11.2,11.4,12244,0
+INBS.US,D,20250930,000000,11.4,11.497,10.1,10.2,28854.7,0
+INBS.US,D,20251001,000000,10.6,10.9,10.1,10.4,17658.2,0
+INBS.US,D,20251002,000000,10.4,11,10.4,10.8,14405.4,0
+INBS.US,D,20251003,000000,10.6,11.7,10.6,11.7,20543.3,0
+INBS.US,D,20251006,000000,11.3,11.4,11.1,11.4,15768.1,0
+INBS.US,D,20251007,000000,11.3,11.7,10.9,10.9,11075.2,0
+INBS.US,D,20251008,000000,11.5,11.6,11,11.45,17660.3,0
+INBS.US,D,20251009,000000,11.5,11.5,11.2,11.3,9598.6,0
+INBS.US,D,20251010,000000,11.4,11.499,10.5,10.7,12849,0
+INBS.US,D,20251013,000000,10.7,11,10.6,10.7,10128.3,0
+INBS.US,D,20251014,000000,10.7,10.9,10.2,10.8,9700,0
+INBS.US,D,20251015,000000,10.9,10.9,10.5,10.7,12138.3,0
+INBS.US,D,20251016,000000,10.8,10.8,10.1,10.3,18112.2,0
+INBS.US,D,20251017,000000,10.3,10.4,10.207,10.3,5878.7,0
+INBS.US,D,20251020,000000,10.5,11,10.313,10.8,10697.8,0
+INBS.US,D,20251021,000000,10.8,10.8,10.5,10.6,11488.2,0
+INBS.US,D,20251022,000000,10.6,10.7,9.506,9.898,20524.1,0
+INBS.US,D,20251023,000000,10.7,11.3,10,10.2,437393,0
+INBS.US,D,20251024,000000,10.2,10.3,10,10.1,33263.7,0
+INBS.US,D,20251027,000000,10,10.4,10,10,18138.6,0
+INBS.US,D,20251028,000000,10.1,10.1,9.9,10.1,12874.4,0
+INBS.US,D,20251029,000000,10.1,10.1,9.413,9.512,18366.8,0
+INBS.US,D,20251030,000000,9.6,10.6,9.2,10.3,83546.7,0
+INBS.US,D,20251031,000000,10.3,10.38,9.686,9.765,25673.5,0
+INBS.US,D,20251103,000000,9.7,9.7,9.068,9.275,18009.4,0
+INBS.US,D,20251104,000000,9.8,10.4,8.336,8.433,142884,0
+INBS.US,D,20251105,000000,8.6,8.6,8.133,8.228,31030,0
+INBS.US,D,20251106,000000,8.1,8.2,7.51,7.809,22842.3,0
+INBS.US,D,20251107,000000,7.6,7.8,7.289,7.709,26116.1,0
+INBS.US,D,20251110,000000,7.99,8.219,7.804,7.845,10465.1,0
+INBS.US,D,20251111,000000,8.04,8.08,7.831,8.069,4969.2,0
+INBS.US,D,20251112,000000,8.007,8.35,7.604,7.93,24447.4,0
+INBS.US,D,20251113,000000,7.76,7.80051,7.115,7.165,14817,0
+INBS.US,D,20251114,000000,7.1,7.341,6.989,7.203,12178.3,0
+INBS.US,D,20251117,000000,7.208,7.208,6.9,6.915,17642.6,0
+INBS.US,D,20251118,000000,7.1,7.1,6.651,6.9,7006.4,0
+INBS.US,D,20251119,000000,7.1,7.3,6.693,6.854,10801.5,0
+INBS.US,D,20251120,000000,6.69,6.9,6.403,6.422,13274,0
+INBS.US,D,20251121,000000,6.453,6.919,6.37,6.768,15396.9,0
+INBS.US,D,20251124,000000,6.656,6.91101,6.406,6.642,10477.1,0
+INBS.US,D,20251125,000000,6.825,6.825,6.478,6.608,13166.6,0
+INBS.US,D,20251126,000000,6.6,6.91,6.6,6.707,10853.1,0
+INBS.US,D,20251128,000000,6.8,6.8,6.488,6.601,5506.4,0
+INBS.US,D,20251201,000000,6.677,6.8519,6.452,6.474,4738.5,0
+INBS.US,D,20251202,000000,6.5,7,6.5,6.605,25028.7,0
+INBS.US,D,20251203,000000,6.7,7,6.506,6.928,13331.3,0
+INBS.US,D,20251204,000000,7,7.55,6.809,7.469,19778.1,0
+INBS.US,D,20251205,000000,7.5,7.6,7.241,7.246,6842.3,0
+INBS.US,D,20251208,000000,7.2,7.246,6.816,7.1,4457.6,0
+INBS.US,D,20251209,000000,6.9,7.499,6.9,7.403,5814.9,0
+INBS.US,D,20251210,000000,7.259,7.402,7.126,7.237,3173.3,0
+INBS.US,D,20251211,000000,7.2,7.32,7.038,7.246,7936.5,0
+INBS.US,D,20251212,000000,7.295,7.348,5.57599,5.601,90490.8,0
+INBS.US,D,20251215,000000,5.38,5.788,5.38,5.5,12546.4,0
+INBS.US,D,20251216,000000,5.45,5.825,5.0911,5.5,45436,0
+INBS.US,D,20251217,000000,5.34,6.8233,5.31,5.905,133672,0
+INBS.US,D,20251218,000000,6.23,7.252,6.23,6.99,297920,0
+INBS.US,D,20251219,000000,6.95,6.9816,5.6901,6.14,75366,0
+INBS.US,D,20251222,000000,6.01,6.14,5.67,5.75,46125,0
+INBS.US,D,20251223,000000,5.7,5.77,5.28,5.28,36452,0
+INBS.US,D,20251224,000000,5.355,5.355,4.92,4.98,24139,0
+INBS.US,D,20251226,000000,4.93,5.02,4.55,4.84,17254,0
+INBS.US,D,20251229,000000,4.76,4.84,4.3,4.3,24861,0
+INBS.US,D,20251230,000000,4.36,4.5036,4.03,4.1,43558,0
+INBS.US,D,20251231,000000,5.75,12.94,5.62,9.53,108426848,0
+INBS.US,D,20260102,000000,7.8,8.9,7.4301,7.89,2011066,0
+INBS.US,D,20260105,000000,8.13,15.25,8.13,11,19687325,0
+INBS.US,D,20260106,000000,10.975,12.75,9.9,10.7,1782428,0
+INBS.US,D,20260107,000000,10.87,13.6,10.7501,11.84,1801988,0
+INBS.US,D,20260108,000000,12.3,16.1399,11.8101,14.31,1308766,0
+INBS.US,D,20260109,000000,15.5,19,15.5,17.92,1718834,0
+INBS.US,D,20260112,000000,23,24.9,13.61,15.26,4774178,0
+INBS.US,D,20260113,000000,14.91,18.45,14.26,16.67,688158,0
+INBS.US,D,20260114,000000,16.19,16.9443,15.33,15.6,333949,0
+INBS.US,D,20260115,000000,15.6,15.836,13.5,14.42,386340,0
+INBS.US,D,20260116,000000,15.16,15.275,14.0801,14.6,173574,0
+INBS.US,D,20260120,000000,14.3,15.1042,13.7801,13.81,178336,0
+INBS.US,D,20260121,000000,13.77,13.91,9.52,9.87,411847,0
+INBS.US,D,20260122,000000,9.93,10.4199,8.85,9.72,372782,0
+INBS.US,D,20260123,000000,9.27,9.7,9.2,9.51,85343,0
+INBS.US,D,20260126,000000,9.33,9.97,9,9.09,133753,0
+INBS.US,D,20260127,000000,8.45,9.07,8.03,8.86,115573,0
+INBS.US,D,20260128,000000,9.1,9.24,8.8,9.12,79563,0
+INBS.US,D,20260129,000000,8.94,9.2,8.7952,9,121349,0
+INBS.US,D,20260130,000000,8.73,9.15,8.6687,8.69,72670,0
+INBS.US,D,20260202,000000,8.8,8.8716,7.51,7.86,213927,0
+INBS.US,D,20260203,000000,7.85,7.9,7.2,7.41,48818,0
+INBS.US,D,20260204,000000,7.2,7.325,6.66,6.955,142043,0
+INBS.US,D,20260205,000000,7.01,7.4,6.18,6.32,240499,0
+INBS.US,D,20260206,000000,6.19,6.75,5.89,6.23,47546,0
+INBS.US,D,20260209,000000,6.23,6.3432,5.61,5.71,46909,0
+INBS.US,D,20260210,000000,5.6,5.875,5.23,5.5,61883,0
+INBS.US,D,20260211,000000,5.55,5.57,5.04,5.25,42335,0
+INBS.US,D,20260212,000000,5.14,5.28,4.81,4.9,45258,0
+INBS.US,D,20260213,000000,4.8,5.19,4.7206,5.02,38025,0
+INBS.US,D,20260217,000000,5,5.12,4.61,4.81,25672,0
+INBS.US,D,20260218,000000,4.77,5.31,4.7,4.78,55799,0

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

@@ -0,0 +1,431 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INBX.US,D,20240531,000000,15.97,16.5,15.25,16.25,544000,0
+INBX.US,D,20240603,000000,16.5,18.1899,16.31,18.02,541254,0
+INBX.US,D,20240604,000000,18.45,18.63,16.98,17.21,465516,0
+INBX.US,D,20240605,000000,18.33,18.95,16.8,16.89,608740,0
+INBX.US,D,20240606,000000,16.74,16.74,16.09,16.24,407153,0
+INBX.US,D,20240607,000000,16.15,17.2,16.15,16.65,343871,0
+INBX.US,D,20240610,000000,17.28,17.3884,16.48,16.59,276898,0
+INBX.US,D,20240611,000000,16.48,16.89,16.48,16.84,404630,0
+INBX.US,D,20240612,000000,16.53,16.72,16.25,16.52,342118,0
+INBX.US,D,20240613,000000,16.4,16.74,16.34,16.59,213505,0
+INBX.US,D,20240614,000000,16.44,16.65,15.65,15.7,193964,0
+INBX.US,D,20240617,000000,15.64,15.76,13.86,14.19,287182,0
+INBX.US,D,20240618,000000,14.14,14.68,13.85,14.57,109598,0
+INBX.US,D,20240620,000000,14.46,14.64,13.67,14.49,210201,0
+INBX.US,D,20240621,000000,14.53,15.675,14.53,15.14,836123,0
+INBX.US,D,20240624,000000,15.115,16,14.92,15.47,144735,0
+INBX.US,D,20240625,000000,15.42,15.85,15.06,15.09,160778,0
+INBX.US,D,20240626,000000,15.02,15.3,14.53,14.62,161704,0
+INBX.US,D,20240627,000000,14.54,14.91,13.91,14.06,267516,0
+INBX.US,D,20240628,000000,14.04,14.78,13.75,14.17,823828,0
+INBX.US,D,20240701,000000,13.97,14.515,13.7,13.74,239286,0
+INBX.US,D,20240702,000000,13.78,14.3,13.33,13.56,173880,0
+INBX.US,D,20240703,000000,13.55,13.85,12.945,13.44,81644,0
+INBX.US,D,20240705,000000,13.23,13.87,12.61,12.89,221790,0
+INBX.US,D,20240708,000000,12.92,14.32,12.92,13.61,136977,0
+INBX.US,D,20240709,000000,13.47,13.56,12.9,13.02,185137,0
+INBX.US,D,20240710,000000,12.99,13.11,12.8364,12.97,95367,0
+INBX.US,D,20240711,000000,13.22,13.4,13,13.25,79502,0
+INBX.US,D,20240712,000000,13.38,13.595,12.8001,13.29,53283,0
+INBX.US,D,20240715,000000,13.5,14.01,13.14,13.86,170989,0
+INBX.US,D,20240716,000000,13.76,14.5,13.76,14.41,194420,0
+INBX.US,D,20240717,000000,14.2,14.47,13.54,13.91,78156,0
+INBX.US,D,20240718,000000,13.8,13.865,12.96,12.98,186074,0
+INBX.US,D,20240719,000000,13.01,13.02,12.84,12.88,49836,0
+INBX.US,D,20240722,000000,12.86,13.56,12.7557,13.49,60847,0
+INBX.US,D,20240723,000000,13.34,14.37,13.135,14.25,120862,0
+INBX.US,D,20240724,000000,13.99,14.48,13.155,13.45,112284,0
+INBX.US,D,20240725,000000,13.44,13.775,13.24,13.43,35969,0
+INBX.US,D,20240726,000000,13.53,13.79,13.26,13.73,25072,0
+INBX.US,D,20240729,000000,13.83,14.39,13.69,14.3,61396,0
+INBX.US,D,20240730,000000,14.43,14.5,13.87,14.28,86159,0
+INBX.US,D,20240731,000000,14.23,14.69,13.62,14.51,122640,0
+INBX.US,D,20240801,000000,14.6,14.96,14.5,14.57,65133,0
+INBX.US,D,20240802,000000,14.21,14.37,13.82,14.23,48492,0
+INBX.US,D,20240805,000000,13.67,13.88,12.39,12.44,112233,0
+INBX.US,D,20240806,000000,12.65,13.87,11.64,11.87,292222,0
+INBX.US,D,20240807,000000,12.1,12.1,11.41,11.46,114322,0
+INBX.US,D,20240808,000000,12,12,11.31,11.44,86329,0
+INBX.US,D,20240809,000000,11.41,11.46,10.995,11.04,74494,0
+INBX.US,D,20240812,000000,11.48,11.72,10.8,11.25,85525,0
+INBX.US,D,20240813,000000,11.24,11.62,11.01,11.3,56150,0
+INBX.US,D,20240814,000000,11.27,11.595,11.16,11.29,47128,0
+INBX.US,D,20240815,000000,11.53,12.41,11.47,12.395,49837,0
+INBX.US,D,20240816,000000,12.38,12.558,12.08,12.46,40299,0
+INBX.US,D,20240819,000000,13.08,13.08,12.54,12.95,68055,0
+INBX.US,D,20240820,000000,12.94,13.14,12.5501,12.91,79527,0
+INBX.US,D,20240821,000000,13,13.22,12.82,13.05,54306,0
+INBX.US,D,20240822,000000,13,13.08,12.68,12.99,34815,0
+INBX.US,D,20240823,000000,13.92,14.35,12.93,13.34,281842,0
+INBX.US,D,20240826,000000,13.49,14.08,13.34,13.93,121010,0
+INBX.US,D,20240827,000000,14.29,14.34,13.785,14.19,96350,0
+INBX.US,D,20240828,000000,14.21,14.21,13.69,13.96,81158,0
+INBX.US,D,20240829,000000,14.09,14.245,13.9,13.91,61490,0
+INBX.US,D,20240830,000000,14.06,14.67,13.95,14.56,146381,0
+INBX.US,D,20240903,000000,14.65,16.49,14.65,15.95,290413,0
+INBX.US,D,20240904,000000,16.17,16.3,15.555,16.04,117564,0
+INBX.US,D,20240905,000000,15.98,16.09,15.6701,16.04,78045,0
+INBX.US,D,20240906,000000,16.09,16.34,15.05,15.06,119281,0
+INBX.US,D,20240909,000000,15.24,15.73,15.01,15.2,126369,0
+INBX.US,D,20240910,000000,15.18,15.29,15,15.18,72666,0
+INBX.US,D,20240911,000000,15.5,15.63,14.98,15,110409,0
+INBX.US,D,20240912,000000,14.96,15.35,14.51,15.08,173744,0
+INBX.US,D,20240913,000000,15.36,16.57,15.245,16.41,166989,0
+INBX.US,D,20240916,000000,16.43,17.74,16.35,17.43,187199,0
+INBX.US,D,20240917,000000,17.66,17.79,17.09,17.22,83776,0
+INBX.US,D,20240918,000000,17.13,17.475,16.99,16.99,72151,0
+INBX.US,D,20240919,000000,17.22,17.6,16.7701,17.49,56246,0
+INBX.US,D,20240920,000000,17.39,17.39,16.23,16.28,302024,0
+INBX.US,D,20240923,000000,16.34,16.5,15.62,15.67,119772,0
+INBX.US,D,20240924,000000,15.63,15.9,15.42,15.5,104163,0
+INBX.US,D,20240925,000000,15.59,15.59,15.15,15.42,135451,0
+INBX.US,D,20240926,000000,15.57,15.885,15.31,15.33,83863,0
+INBX.US,D,20240927,000000,15.33,16.0875,15.16,15.52,55395,0
+INBX.US,D,20240930,000000,15.55,16.01,15.42,15.66,105381,0
+INBX.US,D,20241001,000000,15.56,15.66,15.11,15.45,175396,0
+INBX.US,D,20241002,000000,15.45,15.91,15.36,15.4,94780,0
+INBX.US,D,20241003,000000,15.28,15.290069,14.8,14.88,87045,0
+INBX.US,D,20241004,000000,15.06,15.06,14.67,14.76,53308,0
+INBX.US,D,20241007,000000,14.77,15.48,14.71,15.27,66592,0
+INBX.US,D,20241008,000000,15.56,16.35,15.5,15.99,176627,0
+INBX.US,D,20241009,000000,16,16.2,15.45,15.67,106679,0
+INBX.US,D,20241010,000000,15.66,15.77,15.37,15.58,83925,0
+INBX.US,D,20241011,000000,15.5,15.64,15.3101,15.64,83718,0
+INBX.US,D,20241014,000000,15.655,15.7961,15.49,15.5,51827,0
+INBX.US,D,20241015,000000,15.55,16.2,15.455,15.74,71108,0
+INBX.US,D,20241016,000000,16.02,16.13,15.63,16.05,91407,0
+INBX.US,D,20241017,000000,16.12,17.0217,15.85,16.17,83152,0
+INBX.US,D,20241018,000000,16.21,16.25,15.82,16,38327,0
+INBX.US,D,20241021,000000,15.8376,15.93,15.5,15.5,20253,0
+INBX.US,D,20241022,000000,15.5,16,15.31,15.8,28290,0
+INBX.US,D,20241023,000000,15.66,15.87,15.32,15.76,33577,0
+INBX.US,D,20241024,000000,15.71,15.891,15.3,15.37,21316,0
+INBX.US,D,20241025,000000,15.57,15.785,15.34,15.37,26632,0
+INBX.US,D,20241028,000000,15.64,16.305,15.64,16,46620,0
+INBX.US,D,20241029,000000,16,16.4299,15.9441,16.1,37032,0
+INBX.US,D,20241030,000000,16.14,16.435,16.025,16.29,49429,0
+INBX.US,D,20241031,000000,16.32,16.345,16,16.03,35220,0
+INBX.US,D,20241101,000000,16.245,16.49,15.65,15.8,38388,0
+INBX.US,D,20241104,000000,15.66,15.8501,15.41,15.55,28638,0
+INBX.US,D,20241105,000000,15.61,15.71,15.2405,15.71,33984,0
+INBX.US,D,20241106,000000,16.79,16.79,15.58,16.05,95040,0
+INBX.US,D,20241107,000000,16.16,16.681,16.16,16.26,68569,0
+INBX.US,D,20241108,000000,16.15,16.63,15.966425,16.21,79016,0
+INBX.US,D,20241111,000000,16.32,16.6,15.97,16,56061,0
+INBX.US,D,20241112,000000,16.03,17.41,15.863477,16.58,130795,0
+INBX.US,D,20241113,000000,16.71,17.05,15.43,15.45,40125,0
+INBX.US,D,20241114,000000,15.384552,15.4699,14.17,14.33,112449,0
+INBX.US,D,20241115,000000,14.33,14.7677,12.25,13.83,178264,0
+INBX.US,D,20241118,000000,14.03,14.05,13.52,13.62,99547,0
+INBX.US,D,20241119,000000,13.52,14.49,13.27,14.29,131729,0
+INBX.US,D,20241120,000000,14.27,14.3386,13.93,14.04,99264,0
+INBX.US,D,20241121,000000,14.14,14.625,13.64,13.98,68462,0
+INBX.US,D,20241122,000000,14.08,14.275,13.87,14.08,68899,0
+INBX.US,D,20241125,000000,15.5,15.72,14.71,14.86,85410,0
+INBX.US,D,20241126,000000,14.71,15.5839,14.56,15.45,45414,0
+INBX.US,D,20241127,000000,15.66,15.7675,15.48,15.63,45247,0
+INBX.US,D,20241129,000000,15.685,16.2,15.17,15.26,60969,0
+INBX.US,D,20241202,000000,15.08,15.47,14.91,15.08,42870,0
+INBX.US,D,20241203,000000,14.99,15.92,14.98,15,93211,0
+INBX.US,D,20241204,000000,15.1,15.37,14.53,15.1,159784,0
+INBX.US,D,20241205,000000,15.25,15.4674,14.77,15.1,81849,0
+INBX.US,D,20241206,000000,15.26,15.99,15.14,15.7,60121,0
+INBX.US,D,20241209,000000,15.75,16,14.925,14.925,65116,0
+INBX.US,D,20241210,000000,14.97,15.37,14.81,14.97,45729,0
+INBX.US,D,20241211,000000,15.18,15.18,14.715,15.12,77328,0
+INBX.US,D,20241212,000000,15.04,15.22,14.7,14.75,74230,0
+INBX.US,D,20241213,000000,14.77,14.89,14.5701,14.62,45815,0
+INBX.US,D,20241216,000000,14.52,14.71,14.44,14.56,42160,0
+INBX.US,D,20241217,000000,14.32,14.81,14.185,14.55,74067,0
+INBX.US,D,20241218,000000,14.57,15.24,13.7,14.09,115365,0
+INBX.US,D,20241219,000000,14.28,14.35,13.58,13.88,73534,0
+INBX.US,D,20241220,000000,13.7,14.72,13.51,14.6,270828,0
+INBX.US,D,20241223,000000,14.4,14.765,13.7862,14.47,55091,0
+INBX.US,D,20241224,000000,13.94,14.68,13.94,14.49,51611,0
+INBX.US,D,20241226,000000,14.41,14.9494,14.41,14.94,38061,0
+INBX.US,D,20241227,000000,14.78,15.13,14.26,15.01,43462,0
+INBX.US,D,20241230,000000,15.01,15.84,14.805,15.14,63724,0
+INBX.US,D,20241231,000000,15.26,15.51,15.04,15.4,42174,0
+INBX.US,D,20250102,000000,15.31,15.485,15.02,15.25,91770,0
+INBX.US,D,20250103,000000,15.26,16.41,14.89,16.15,73142,0
+INBX.US,D,20250106,000000,16.2,16.6,15.72,16.52,64145,0
+INBX.US,D,20250107,000000,16.67,16.83,15.5,15.51,38067,0
+INBX.US,D,20250108,000000,15.5,15.8,14.78,14.98,59093,0
+INBX.US,D,20250110,000000,14.66,14.9547,13.57,14.21,76940,0
+INBX.US,D,20250113,000000,13.94,14.3285,13.62,13.64,79122,0
+INBX.US,D,20250114,000000,13.64,13.82,12.67,12.74,132259,0
+INBX.US,D,20250115,000000,13.11,13.83,12.51,13.47,116876,0
+INBX.US,D,20250116,000000,13.56,14.86,13.12,13.54,150710,0
+INBX.US,D,20250117,000000,13.55,13.8965,13.24,13.49,44261,0
+INBX.US,D,20250121,000000,13.78,14.3668,13.4,14.19,81953,0
+INBX.US,D,20250122,000000,14.01,14.39,13.41,13.6,38411,0
+INBX.US,D,20250123,000000,13.6,13.61,12.74,13.09,152668,0
+INBX.US,D,20250124,000000,12.95,13.27,12.59,13.15,148200,0
+INBX.US,D,20250127,000000,13.12,14.125,12,12.41,122800,0
+INBX.US,D,20250128,000000,12.35,12.568,12,12.24,43840,0
+INBX.US,D,20250129,000000,12.13,12.42,11.79,12.31,42439,0
+INBX.US,D,20250130,000000,12.43,13.72,12.43,13.55,219062,0
+INBX.US,D,20250131,000000,13.5,13.97,13.25,13.58,232610,0
+INBX.US,D,20250203,000000,13.23,13.48,12.6,12.72,95310,0
+INBX.US,D,20250204,000000,12.63,13.17,12.63,12.91,47573,0
+INBX.US,D,20250205,000000,12.93,13.64,12.89,13.56,91682,0
+INBX.US,D,20250206,000000,13.61,13.61,12.9,12.95,46835,0
+INBX.US,D,20250207,000000,12.81,13.235,12.45,12.6,75504,0
+INBX.US,D,20250210,000000,12.87,13,12.46,12.58,53196,0
+INBX.US,D,20250211,000000,12.33,12.88,12.08,12.52,114855,0
+INBX.US,D,20250212,000000,12.46,12.98,12.33,12.83,126352,0
+INBX.US,D,20250213,000000,12.95,13.23,12.73,13.14,46529,0
+INBX.US,D,20250214,000000,13.26,13.6,13.05,13.39,55093,0
+INBX.US,D,20250218,000000,13.39,13.58,12.865,13.07,58663,0
+INBX.US,D,20250219,000000,12.97,13.1695,12.63,12.85,41555,0
+INBX.US,D,20250220,000000,12.84,13.31,12.51,12.8,52871,0
+INBX.US,D,20250221,000000,12.97,14.38,12.44,12.56,60223,0
+INBX.US,D,20250224,000000,12.62,13.065,12.03,12.45,78538,0
+INBX.US,D,20250225,000000,12.52,12.725,12.26,12.35,133531,0
+INBX.US,D,20250226,000000,12.37,12.6,12.135,12.6,63659,0
+INBX.US,D,20250227,000000,11.7,12.825,11.68,12.6,77748,0
+INBX.US,D,20250228,000000,12.6,13.35,12.22,13.25,117440,0
+INBX.US,D,20250303,000000,13.14,13.9,13.05,13.58,190984,0
+INBX.US,D,20250304,000000,13.33,13.63,12.82,13.59,83019,0
+INBX.US,D,20250305,000000,13.62,13.93,13.22,13.69,147737,0
+INBX.US,D,20250306,000000,13.56,13.56,12.87,13.32,62578,0
+INBX.US,D,20250307,000000,13.51,13.8463,13.16,13.58,80879,0
+INBX.US,D,20250310,000000,13.05,13.56,12.905,13.11,71245,0
+INBX.US,D,20250311,000000,12.8,13.79,12.3,13.6,133927,0
+INBX.US,D,20250312,000000,13.65,14.91,13.65,14.67,244579,0
+INBX.US,D,20250313,000000,14.71,15.29,14.12,14.15,135877,0
+INBX.US,D,20250314,000000,13.7,14.49,13.7,14.1,64370,0
+INBX.US,D,20250317,000000,14.18,14.535,13.86,13.94,41382,0
+INBX.US,D,20250318,000000,13.53,14.07,13,14,70587,0
+INBX.US,D,20250319,000000,14,14.335,13.86,14,49012,0
+INBX.US,D,20250320,000000,14.16,14.48,13.89,14.1,46154,0
+INBX.US,D,20250321,000000,13.97,14.42,13.97,14.35,118170,0
+INBX.US,D,20250324,000000,14.53,14.905,13.85,14.72,109859,0
+INBX.US,D,20250325,000000,14.69,15.1918,14.105,14.22,83237,0
+INBX.US,D,20250326,000000,14.23,14.44,14.05,14.24,76794,0
+INBX.US,D,20250327,000000,14.27,14.47,14.05,14.32,46745,0
+INBX.US,D,20250328,000000,14.16,14.64,13.965,14.12,122051,0
+INBX.US,D,20250331,000000,13.85,14.395,13.51,13.99,133002,0
+INBX.US,D,20250401,000000,13.95,14.137,13.53,14.05,201067,0
+INBX.US,D,20250402,000000,13.76,14.155,13.53,14.1,205018,0
+INBX.US,D,20250403,000000,14.1,14.1,13.32,13.33,220446,0
+INBX.US,D,20250404,000000,13.2,14.08,12.46,13.34,270761,0
+INBX.US,D,20250407,000000,12.97,14,11.89,12,248217,0
+INBX.US,D,20250408,000000,12.29,12.8049,11.46,11.69,306972,0
+INBX.US,D,20250409,000000,11.34,12.61,10.87,12.35,179471,0
+INBX.US,D,20250410,000000,11.93,12.195,11.1,11.32,139986,0
+INBX.US,D,20250411,000000,11.26,11.7673,10.805,11.61,103135,0
+INBX.US,D,20250414,000000,11.77,12.03,11.5,11.88,101484,0
+INBX.US,D,20250415,000000,11.74,12.055,11.57,11.79,72015,0
+INBX.US,D,20250416,000000,11.59,12.04,11.39,11.47,63201,0
+INBX.US,D,20250417,000000,11.47,11.79,11.25,11.47,84648,0
+INBX.US,D,20250421,000000,11.26,11.72,11.22,11.38,150009,0
+INBX.US,D,20250422,000000,11.53,11.95,11.4,11.87,52139,0
+INBX.US,D,20250423,000000,12.07,12.69,12,12.16,51435,0
+INBX.US,D,20250424,000000,12.19,12.74,11.875,11.98,45789,0
+INBX.US,D,20250425,000000,11.85,12.8177,11.84,12.26,41757,0
+INBX.US,D,20250428,000000,12.35,12.8,12.23,12.35,85402,0
+INBX.US,D,20250429,000000,12.28,12.28,11.13,11.72,208368,0
+INBX.US,D,20250430,000000,11.59,12.52,11.43,12.33,103133,0
+INBX.US,D,20250501,000000,12.33,12.82,12.085,12.32,86311,0
+INBX.US,D,20250502,000000,12.44,12.51,11.88,12.15,122946,0
+INBX.US,D,20250505,000000,12.04,12.538,11.73,12.33,179402,0
+INBX.US,D,20250506,000000,12.2,12.57,11.99,12.44,165443,0
+INBX.US,D,20250507,000000,12.6,12.6,11.03,11.1,81305,0
+INBX.US,D,20250508,000000,11.11,11.955,10.9013,11.26,108318,0
+INBX.US,D,20250509,000000,11.25,11.975,11.15,11.175,77931,0
+INBX.US,D,20250512,000000,11.61,11.92,11.5243,11.71,63445,0
+INBX.US,D,20250513,000000,11.82,11.865,11.19,11.28,100704,0
+INBX.US,D,20250514,000000,11.25,11.31,10.84,10.84,77206,0
+INBX.US,D,20250515,000000,10.97,12.315,10.97,12.02,71747,0
+INBX.US,D,20250516,000000,12.03,12.4783,12.025,12.33,54679,0
+INBX.US,D,20250519,000000,12.15,12.635,12.15,12.47,113857,0
+INBX.US,D,20250520,000000,12.45,13.175,12.38,13.07,194274,0
+INBX.US,D,20250521,000000,12.92,13.55,12.52,13.16,162680,0
+INBX.US,D,20250522,000000,13.024,13.07,12.5,12.54,51826,0
+INBX.US,D,20250523,000000,12.27,12.93,12.245,12.86,73683,0
+INBX.US,D,20250527,000000,13.09,13.33,12.675,13.13,100655,0
+INBX.US,D,20250528,000000,13.43,13.4608,12.865,12.91,29163,0
+INBX.US,D,20250529,000000,12.95,13.875,12.95,13.75,140633,0
+INBX.US,D,20250530,000000,13.73,13.85,13.1696,13.47,76322,0
+INBX.US,D,20250602,000000,13.46,13.46,12.72,12.96,68535,0
+INBX.US,D,20250603,000000,13.05,13.9,13.05,13.53,78787,0
+INBX.US,D,20250604,000000,13.56,13.74,12.94,13,30427,0
+INBX.US,D,20250605,000000,13.02,13.16,12.8,12.89,54393,0
+INBX.US,D,20250606,000000,13.11,13.96,13.11,13.92,91386,0
+INBX.US,D,20250609,000000,13.96,14.55,13.26,14.39,81676,0
+INBX.US,D,20250610,000000,14.43,15.585,14.43,15.37,114571,0
+INBX.US,D,20250611,000000,15.52,15.67,14.1938,14.68,59789,0
+INBX.US,D,20250612,000000,14.67,14.88,13.92,14.33,53510,0
+INBX.US,D,20250613,000000,13.97,14.77,13.97,14.57,52259,0
+INBX.US,D,20250616,000000,14.8,14.8,14.425,14.62,20779,0
+INBX.US,D,20250617,000000,14.45,15,14.185,14.6,63584,0
+INBX.US,D,20250618,000000,14.59,15.32,14.465,15.21,53388,0
+INBX.US,D,20250620,000000,15.39,15.84,14.91,14.93,132762,0
+INBX.US,D,20250623,000000,14.81,15.14,14.47,14.56,60890,0
+INBX.US,D,20250624,000000,14.78,15.19,14.64,14.76,50133,0
+INBX.US,D,20250625,000000,14.61,14.95,14.335,14.91,71252,0
+INBX.US,D,20250626,000000,14.97,15.245,14.425,14.79,71347,0
+INBX.US,D,20250627,000000,14.66,14.745,14.26,14.43,393149,0
+INBX.US,D,20250630,000000,14.5,15.1,14.22,14.27,44775,0
+INBX.US,D,20250701,000000,14.14,15.18,13.97,14.67,80333,0
+INBX.US,D,20250702,000000,15.13,15.86,14.95,15.74,78764,0
+INBX.US,D,20250703,000000,15.82,16.35,15.82,16.33,53380,0
+INBX.US,D,20250707,000000,16.1,18.44,15.825,18.35,280801,0
+INBX.US,D,20250708,000000,18.35,20.16,17.7159,19.94,301073,0
+INBX.US,D,20250709,000000,20.05,21.12,19.515,20.92,321978,0
+INBX.US,D,20250710,000000,20.71,21.765,20.59,20.98,202830,0
+INBX.US,D,20250711,000000,20.79,22.31,20.48,21.77,63077,0
+INBX.US,D,20250714,000000,21.77,23.175,21.1837,22.96,162891,0
+INBX.US,D,20250715,000000,23.08,24.295,22.15,22.96,114286,0
+INBX.US,D,20250716,000000,23.17,23.9899,22.656,23.65,65053,0
+INBX.US,D,20250717,000000,23.78,24,22.87,23.62,103799,0
+INBX.US,D,20250718,000000,23.9,24.54,23.26,24.45,203945,0
+INBX.US,D,20250721,000000,24.5,24.75,22.1,22.12,115216,0
+INBX.US,D,20250722,000000,22.07,23.32,21,22.86,100854,0
+INBX.US,D,20250723,000000,23.16,23.9784,22.77,23.2,127311,0
+INBX.US,D,20250724,000000,23.04,23.585,22.59,23.07,44922,0
+INBX.US,D,20250725,000000,22.78,23.795,20.835,23.08,193225,0
+INBX.US,D,20250728,000000,23.09,24.92,23.09,24.57,246409,0
+INBX.US,D,20250729,000000,24.95,25.29,23.19,24.26,112043,0
+INBX.US,D,20250730,000000,24.53,24.81,22.8,22.99,78051,0
+INBX.US,D,20250731,000000,22.85,24.5,21.6201,21.92,68952,0
+INBX.US,D,20250801,000000,21.6,22.24,21.3712,21.6,58806,0
+INBX.US,D,20250804,000000,21.66,22.64,21.38,21.8,61603,0
+INBX.US,D,20250805,000000,21.88,23.0274,20.76,20.935,120690,0
+INBX.US,D,20250806,000000,20.93,21.4,20.82,20.98,64499,0
+INBX.US,D,20250807,000000,21.58,21.645,20.77,21.34,70068,0
+INBX.US,D,20250808,000000,21.55,22.1,20.55,21.06,80424,0
+INBX.US,D,20250811,000000,21.2,21.585,20.57,21.4,69518,0
+INBX.US,D,20250812,000000,21.59,21.96,21.26,21.92,44261,0
+INBX.US,D,20250813,000000,22.04,23.59,22.04,23.57,83746,0
+INBX.US,D,20250814,000000,24.05,24.475,22.9,23.94,190272,0
+INBX.US,D,20250815,000000,23.98,24.45,22.81,23.33,97771,0
+INBX.US,D,20250818,000000,23.26,24.08,22.69,23.87,77067,0
+INBX.US,D,20250819,000000,23.69,23.82,22.4,23,74998,0
+INBX.US,D,20250820,000000,22.71,24.76,22.6375,24.41,178781,0
+INBX.US,D,20250821,000000,24.58,24.94,23.77,24.16,143209,0
+INBX.US,D,20250822,000000,24.45,25.61,24,25,223561,0
+INBX.US,D,20250825,000000,25,25.255,24.28,25.04,78215,0
+INBX.US,D,20250826,000000,25.1,26,24.27,25.915,112493,0
+INBX.US,D,20250827,000000,25.98,27.77,25.27,27.4,173008,0
+INBX.US,D,20250828,000000,27.5,28.16,26.89,27.88,126178,0
+INBX.US,D,20250829,000000,27.95,28.29,27.595,28.2,77071,0
+INBX.US,D,20250902,000000,27.88,28.24,27.545,27.62,84225,0
+INBX.US,D,20250903,000000,27.59,28.49,27.19,27.8,80653,0
+INBX.US,D,20250904,000000,28.09,28.25,27.01,27.72,72799,0
+INBX.US,D,20250905,000000,27.91,28.73,27.21,28.18,151227,0
+INBX.US,D,20250908,000000,27.91,29.385,27.7,29.1,136017,0
+INBX.US,D,20250909,000000,29.17,30.23,28.455,29.585,80851,0
+INBX.US,D,20250910,000000,29.65,29.65,27.51,27.65,88736,0
+INBX.US,D,20250911,000000,27.63,28.855,27.63,28.45,95408,0
+INBX.US,D,20250912,000000,28.4,28.8625,27.07,27.52,111551,0
+INBX.US,D,20250915,000000,27.52,28.0475,26.82,27.185,80615,0
+INBX.US,D,20250916,000000,27.24,27.895,26.28,26.57,89031,0
+INBX.US,D,20250917,000000,26.71,27.375,26.19,26.535,105803,0
+INBX.US,D,20250918,000000,26.8,27.28,26.5,26.65,95421,0
+INBX.US,D,20250919,000000,26.67,29.475,26.35,27.6,426124,0
+INBX.US,D,20250922,000000,27.53,27.92,26.202,27.12,137590,0
+INBX.US,D,20250923,000000,27.12,29.065,27.12,28.9,163730,0
+INBX.US,D,20250924,000000,29.04,29.88,28.58,29.7,139674,0
+INBX.US,D,20250925,000000,29.56,31.96,29.285,31.845,110332,0
+INBX.US,D,20250926,000000,32,33.63,31.54,32.68,171743,0
+INBX.US,D,20250929,000000,32.76,33.3834,31.79,32.31,70513,0
+INBX.US,D,20250930,000000,32.28,33.98,31.75,33.68,157009,0
+INBX.US,D,20251001,000000,33.51,34.87,32.54,33.98,119831,0
+INBX.US,D,20251002,000000,34,35.17,33.75,35.065,86347,0
+INBX.US,D,20251003,000000,35.51,37.5307,35.41,35.65,112287,0
+INBX.US,D,20251006,000000,35.71,36.96,34.5547,34.96,88982,0
+INBX.US,D,20251007,000000,34.94,35.0385,32.5504,33.5,127839,0
+INBX.US,D,20251008,000000,33.87,34.465,32.1,33.61,102508,0
+INBX.US,D,20251009,000000,33.52,35.96,33.095,35,363669,0
+INBX.US,D,20251010,000000,34.72,34.86,31.28,32.465,496231,0
+INBX.US,D,20251013,000000,32.69,34.545,32.36,34.38,133119,0
+INBX.US,D,20251014,000000,34.01,34.82,33.46,34.81,83707,0
+INBX.US,D,20251015,000000,34.85,36.15,34.44,35.94,101592,0
+INBX.US,D,20251016,000000,36.29,37.25,34.7701,36.595,105092,0
+INBX.US,D,20251017,000000,36.31,37.48,33.5,37.25,84030,0
+INBX.US,D,20251020,000000,37.72,39.27,37.55,38.22,105032,0
+INBX.US,D,20251021,000000,38.54,38.54,37.05,37.52,151192,0
+INBX.US,D,20251022,000000,37.27,37.6,30.39,31.52,370140,0
+INBX.US,D,20251023,000000,35.01,36.3092,28.16,28.36,1595796,0
+INBX.US,D,20251024,000000,49.13,60.2,46.01,57.29,6079575,0
+INBX.US,D,20251027,000000,56.25,61.21,53.39,58.85,1095164,0
+INBX.US,D,20251028,000000,58,68.53,57.83,68.49,817214,0
+INBX.US,D,20251029,000000,68.53,77.5651,67.67,77.05,665197,0
+INBX.US,D,20251030,000000,76,83.782,74.1077,78.51,951728,0
+INBX.US,D,20251031,000000,77.99,83.95,75.13,81.66,481265,0
+INBX.US,D,20251103,000000,80.25,82.48,77.58,81.44,456624,0
+INBX.US,D,20251104,000000,79.87,83.37,78.05,81.99,284678,0
+INBX.US,D,20251105,000000,81.99,86.64,80.7353,82.27,343537,0
+INBX.US,D,20251106,000000,74.24,82.5,71,80.99,411097,0
+INBX.US,D,20251107,000000,79.92,82.22,76.01,80.69,196721,0
+INBX.US,D,20251110,000000,81.44,83.76,76.79,79,276830,0
+INBX.US,D,20251111,000000,78.37,81.35,76.815,77.84,336513,0
+INBX.US,D,20251112,000000,77.54,78.54,73.24,73.32,240067,0
+INBX.US,D,20251113,000000,73,81.6,72,74.62,381831,0
+INBX.US,D,20251114,000000,72.9,84.07,72.87,79.13,600123,0
+INBX.US,D,20251117,000000,79.14,83.31,76.36,77.35,367158,0
+INBX.US,D,20251118,000000,77.45,79.46,76.01,77.59,188513,0
+INBX.US,D,20251119,000000,77.41,84.9,77.41,82.14,409768,0
+INBX.US,D,20251120,000000,83.33,85.7499,79.16,79.84,313788,0
+INBX.US,D,20251121,000000,79.99,84.88,79.05,83.93,354027,0
+INBX.US,D,20251124,000000,84.11,87.835,78.2601,81.01,274262,0
+INBX.US,D,20251125,000000,81.2,82.71,79.16,82.68,202433,0
+INBX.US,D,20251126,000000,82.7,84.34,80.17,83.66,145995,0
+INBX.US,D,20251128,000000,84.61,86.225,81,84.12,123586,0
+INBX.US,D,20251201,000000,84.6,85,78.82,80.77,163929,0
+INBX.US,D,20251202,000000,80.88,82.47,80,82.25,101756,0
+INBX.US,D,20251203,000000,82.92,84.9,80.08,82.96,138709,0
+INBX.US,D,20251204,000000,81.92,89.4303,81.485,87.41,275728,0
+INBX.US,D,20251205,000000,88.32,90.5799,85.61,89.47,140320,0
+INBX.US,D,20251208,000000,90.5,94.47,88.0001,93.51,198212,0
+INBX.US,D,20251209,000000,92.91,93.9899,85.79,88.89,143333,0
+INBX.US,D,20251210,000000,88.92,90.8,79,84.51,285429,0
+INBX.US,D,20251211,000000,84.2,87.6,81.972,82.21,112718,0
+INBX.US,D,20251212,000000,82.14,83.695,79.2,79.57,179885,0
+INBX.US,D,20251215,000000,81.03,81.515,74.8,76.21,469660,0
+INBX.US,D,20251216,000000,75.88,81.99,75,81.57,352102,0
+INBX.US,D,20251217,000000,80.05,84.8435,78.6935,83.09,363747,0
+INBX.US,D,20251218,000000,83.72,88.84,82.7,85.32,318975,0
+INBX.US,D,20251219,000000,85.65,91.2,84.39,86.13,564501,0
+INBX.US,D,20251222,000000,86.13,94.565,85.84,87.52,220359,0
+INBX.US,D,20251223,000000,86.89,89,76.22,78.08,320997,0
+INBX.US,D,20251224,000000,78.08,84.985,77.845,80.36,272312,0
+INBX.US,D,20251226,000000,79.66,81.099,78.26,80.21,95899,0
+INBX.US,D,20251229,000000,80.03,81.7935,78.48,79.27,138149,0
+INBX.US,D,20251230,000000,78.3,81,77.23,77.98,180755,0
+INBX.US,D,20251231,000000,77.42,80.4799,76.1,79,293335,0
+INBX.US,D,20260102,000000,79.44,82.34,74.46,75.04,280900,0
+INBX.US,D,20260105,000000,74.87,77.485,74.75,76.88,156695,0
+INBX.US,D,20260106,000000,75.8,78.65,75.3788,76.1,202376,0
+INBX.US,D,20260107,000000,76.44,80,72.9,75.93,152401,0
+INBX.US,D,20260108,000000,75.19,77,74,75.2,147603,0
+INBX.US,D,20260109,000000,75.55,76.44,72.18,72.86,119643,0
+INBX.US,D,20260112,000000,72.57,77.48,69.47,75.94,200337,0
+INBX.US,D,20260113,000000,75.68,75.685,70.59,73.28,224253,0
+INBX.US,D,20260114,000000,73.28,76.35,71.16,75.93,116713,0
+INBX.US,D,20260115,000000,75.87,76.47,71.1,71.8,137379,0
+INBX.US,D,20260116,000000,72.5,74.45,71.1,72.27,252853,0
+INBX.US,D,20260120,000000,71.75,75.58,70.6,72.9,233613,0
+INBX.US,D,20260121,000000,73.01,75.98,72.47,75.1,146737,0
+INBX.US,D,20260122,000000,75.17,82.16,75.17,79.49,303883,0
+INBX.US,D,20260123,000000,79.62,79.62,74.66,74.66,122056,0
+INBX.US,D,20260126,000000,74.27,76.18,71.25,72,183813,0
+INBX.US,D,20260127,000000,72,73.995,71.62,73.49,146819,0
+INBX.US,D,20260128,000000,73.52,76.725,71.93,73.98,475281,0
+INBX.US,D,20260129,000000,74.74,75.25,72.4,72.56,297527,0
+INBX.US,D,20260130,000000,72.01,76.94,70.64,76.27,291695,0
+INBX.US,D,20260202,000000,76.04,84.05,76.04,82.23,202466,0
+INBX.US,D,20260203,000000,82.5,88,82.145,85.08,195989,0
+INBX.US,D,20260204,000000,85.19,86.175,80.511,82.56,170569,0
+INBX.US,D,20260205,000000,82.13,84.99,78.48,81.53,148867,0
+INBX.US,D,20260206,000000,83.22,84.98,81.35,83.91,142933,0
+INBX.US,D,20260209,000000,83.4,88.72,82.81,86.49,137457,0
+INBX.US,D,20260210,000000,86.94,86.94,82.08,83.3,138812,0
+INBX.US,D,20260211,000000,84.08,84.08,77.2372,81.99,192753,0
+INBX.US,D,20260212,000000,82.9,83.84,79.36,82.11,110993,0
+INBX.US,D,20260213,000000,82.3,84.15,75.76,75.8,137474,0
+INBX.US,D,20260217,000000,75,80.43,74.765,78.77,220682,0
+INBX.US,D,20260218,000000,77.06,82.2,77.06,81.62,229938,0

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

@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IND.US,D,20251125,000000,25.005,26.34,25.005,25.2,2059,0
+IND.US,D,20251126,000000,25.28,25.29,25.22,25.22,856,0
+IND.US,D,20251128,000000,25.14,25.2477,25.14,25.2477,179,0
+IND.US,D,20251201,000000,25.05,25.17,25.05,25.0704,1242,0
+IND.US,D,20251202,000000,24.91,24.97,24.91,24.9227,787,0
+IND.US,D,20251203,000000,24.8,24.8,24.61,24.61,257,0
+IND.US,D,20251204,000000,24.74,24.83,24.74,24.785,415,0
+IND.US,D,20251205,000000,24.83,24.83,24.8,24.8,296,0
+IND.US,D,20251208,000000,24.8,24.8,24.41,24.41,730,0
+IND.US,D,20251210,000000,24.63,24.73,24.61,24.61,289,0
+IND.US,D,20251211,000000,24.7,25.28,24.555,24.85,4550,0
+IND.US,D,20251212,000000,24.7295,25,24.4101,24.4394,14971,0
+IND.US,D,20251216,000000,24.55,24.56,24.465,24.465,315,0
+IND.US,D,20251218,000000,25.09,25.1,24.63,24.9003,10124,0
+IND.US,D,20251222,000000,25.17,25.3,24.99,25.235,6331,0
+IND.US,D,20251223,000000,24.926,25.1822,24.926,25.1822,1242,0
+IND.US,D,20251224,000000,25.06,25.06,24.81,24.83,1205,0
+IND.US,D,20251226,000000,25.64,25.64,24.88,24.905,1042,0
+IND.US,D,20251229,000000,27.4,27.4,24.84,25.1231,3598,0
+IND.US,D,20251230,000000,24.6992,25.0499,24.6992,24.78,1846,0
+IND.US,D,20260105,000000,24.86,25.24,24.86,25.14,3305,0
+IND.US,D,20260107,000000,24.9455,25.13,24.925,24.925,420,0
+IND.US,D,20260108,000000,24.77,24.8645,24.72,24.8645,2651,0
+IND.US,D,20260109,000000,24.95,24.95,24.54,24.5796,3902,0
+IND.US,D,20260112,000000,25.005,25.005,24.59,24.59,772,0
+IND.US,D,20260113,000000,24.27,24.31,24.27,24.31,519,0
+IND.US,D,20260114,000000,24.46,24.5,24.38,24.42,2531,0
+IND.US,D,20260115,000000,24.43,24.45,24.43,24.45,272,0
+IND.US,D,20260116,000000,24.32,24.43,24.23,24.25,630,0
+IND.US,D,20260120,000000,24.88,24.88,23.7311,23.83,5151,0
+IND.US,D,20260121,000000,23.65,23.6641,23.62,23.6641,551,0
+IND.US,D,20260122,000000,23.6484,23.94,23.51,23.7555,2721,0
+IND.US,D,20260123,000000,23.42,23.505,23.36,23.505,1721,0
+IND.US,D,20260126,000000,23.48,23.6899,23.48,23.615,2764,0
+IND.US,D,20260127,000000,23.61,23.74,23.61,23.67,1114,0
+IND.US,D,20260128,000000,25.0899,25.0899,23.45,23.785,7354,0
+IND.US,D,20260129,000000,23.61,24.209,23.3301,24.1541,13206,0
+IND.US,D,20260130,000000,25.33,25.33,23.75,23.8555,5987,0
+IND.US,D,20260202,000000,23.5202,25.4599,23.5202,24.7868,41385,0
+IND.US,D,20260203,000000,25.25,25.25,24.3,24.3591,18838,0
+IND.US,D,20260204,000000,24.4,24.855,24.38,24.41,1896,0
+IND.US,D,20260205,000000,24.38,24.38,24.3048,24.3048,348,0
+IND.US,D,20260206,000000,24.28,24.6,24.28,24.535,11942,0
+IND.US,D,20260209,000000,24.58,24.65,24.56,24.56,433,0
+IND.US,D,20260210,000000,25.66,25.66,24.67,24.965,13222,0
+IND.US,D,20260211,000000,24.65,24.86,24.53,24.78,1452,0
+IND.US,D,20260212,000000,24.54,24.54,24.43,24.45,960,0
+IND.US,D,20260213,000000,24.81,24.81,24.3,24.34,3253,0
+IND.US,D,20260217,000000,25.41,25.41,24.5,24.51,509,0
+IND.US,D,20260218,000000,24.42,24.66,24.41,24.49,4112,0

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

@@ -0,0 +1,1140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INDP.US,D,20210805,000000,252.28,292.32,238.42,288.4,33099.6785581887,0
+INDP.US,D,20210806,000000,294,294,266.84,270.2,11145.2142812562,0
+INDP.US,D,20210809,000000,270.2,288.397,261.268,275.52,14910.999994035601,0
+INDP.US,D,20210810,000000,272.72,276.959,260.548,262.64,6234.7499975061,0
+INDP.US,D,20210811,000000,258.44,261.996,252.56,255.08,4979.285712294,0
+INDP.US,D,20210812,000000,253.12,258.068,244.958,249.76,5718.0714262842,0
+INDP.US,D,20210813,000000,248.64,251.44,230.16,231.56,14094.8214229335,0
+INDP.US,D,20210816,000000,240.8,243.6,218.4,227.08,14730.2499941079,0
+INDP.US,D,20210817,000000,211.68,225.12,211.616,222.32,4203.3214268901,0
+INDP.US,D,20210818,000000,229.6,263.197,225.12,240.52,21367.821420024302,0
+INDP.US,D,20210819,000000,234.92,257.88,231.28,253.12,6841.9642829775,0
+INDP.US,D,20210820,000000,256.2,271.32,248.92,257.88,6427.4285688576,0
+INDP.US,D,20210823,000000,262.08,264.04,255.262,259.84,3518.2857128784,0
+INDP.US,D,20210824,000000,266.28,278.04,262.36,274.96,4707.1785695457,0
+INDP.US,D,20210825,000000,274.96,282.8,268.52,277.2,2682.4285703556,0
+INDP.US,D,20210826,000000,275.24,281.4,259.28,260.68,4027.6428555318003,0
+INDP.US,D,20210827,000000,257.6,287,257.32,277.2,9401.8571390964,0
+INDP.US,D,20210830,000000,275.8,292.314,265.44,283.08,6530.9285688162,0
+INDP.US,D,20210831,000000,285.6,301.837,281.68,294.56,3170.4642844461,0
+INDP.US,D,20210901,000000,296.52,302.702,289.8,293.72,2086.0357134513,0
+INDP.US,D,20210902,000000,290.92,298.76,261.24,269.36,6336.4642831797,0
+INDP.US,D,20210903,000000,268.24,268.24,245,247.24,8681.7499965273,0
+INDP.US,D,20210907,000000,252,260.12,243.6,245.28,2145.7499991417,0
+INDP.US,D,20210908,000000,244.16,255.92,222.32,224.28,5330.357140725,0
+INDP.US,D,20210909,000000,223.44,241.08,216.44,217.56,10086.071424537,0
+INDP.US,D,20210910,000000,221.48,223.964,211.938,213.64,4526.1071410467,0
+INDP.US,D,20210913,000000,212.24,214.197,201.88,204.68,8401.321425210901,0
+INDP.US,D,20210914,000000,204.12,209.44,191.52,197.96,6080.357140425001,0
+INDP.US,D,20210915,000000,331.8,807.237,285.6,301,6052410.890436179,0
+INDP.US,D,20210916,000000,368.2,420,311.08,324.24,2046069.2491815723,0
+INDP.US,D,20210917,000000,308.56,310.8,266.56,282.24,147608.9999409564,0
+INDP.US,D,20210920,000000,252.28,261.8,241.64,245,64068.4285458012,0
+INDP.US,D,20210921,000000,245,267.809,229.6,231.56,78254.4642544125,0
+INDP.US,D,20210922,000000,231.42,259,222.04,235.76,100441.2856741092,0
+INDP.US,D,20210923,000000,238,266,225.683,265.16,65702.8928308617,0
+INDP.US,D,20210924,000000,248.08,270.404,243.32,246.96,44649.2499821403,0
+INDP.US,D,20210927,000000,243.6,259.28,242.48,244.16,20672.4642774453,0
+INDP.US,D,20210928,000000,240.8,242.2,230.163,235.76,15145.1071367991,0
+INDP.US,D,20210929,000000,235.48,237.72,218.68,237.72,20518.4285632212,0
+INDP.US,D,20210930,000000,233.8,233.8,216.16,219.24,20985.9642773199,0
+INDP.US,D,20211001,000000,218.4,232.12,215.04,218.12,24630.8928472905,0
+INDP.US,D,20211004,000000,218.96,218.96,203,203.84,26787.5714178564,0
+INDP.US,D,20211005,000000,205.24,209.44,196.28,199.36,25254.7142756124,0
+INDP.US,D,20211006,000000,196.84,207.404,191.1,201.32,19169.3571351894,0
+INDP.US,D,20211007,000000,200.2,212.377,198.24,199.92,25263.8928470373,0
+INDP.US,D,20211008,000000,201.32,216.72,198.52,215.04,26671.2857036172,0
+INDP.US,D,20211011,000000,214.76,216.44,205.24,205.8,7530.4999969878,0
+INDP.US,D,20211012,000000,203,215.6,202.16,211.4,8379.9642823623,0
+INDP.US,D,20211013,000000,214.2,220.36,207.029,213.08,15646.1071365987,0
+INDP.US,D,20211014,000000,215.04,225.12,212.8,219.52,14681.785708413001,0
+INDP.US,D,20211015,000000,222.04,222.04,211.96,218.4,10171.3928530743,0
+INDP.US,D,20211018,000000,217.28,220.92,208.432,211.12,7918.8214254039,0
+INDP.US,D,20211019,000000,228.48,228.883,213.92,218.68,25210.4999899158,0
+INDP.US,D,20211020,000000,223.72,225.4,218.4,222.04,11989.4999952042,0
+INDP.US,D,20211021,000000,220.22,226.411,212.803,215.88,16055.6428507206,0
+INDP.US,D,20211022,000000,212.8,212.8,196,200.76,17878.8928499913,0
+INDP.US,D,20211025,000000,197.68,204.4,194.32,201.32,8547.7499965809,0
+INDP.US,D,20211026,000000,200.2,201.32,195.16,199.64,10682.9285671554,0
+INDP.US,D,20211027,000000,199.92,208.04,195.44,208.04,10329.642853011,0
+INDP.US,D,20211028,000000,210,210,203.84,208.04,7779.0357111741005,0
+INDP.US,D,20211029,000000,204.4,205.8,198.24,200.48,3198.3571415778,0
+INDP.US,D,20211101,000000,200.48,210,199.36,208.04,6376.571426020801,0
+INDP.US,D,20211102,000000,210,210,201.2,207.2,4997.6785694295,0
+INDP.US,D,20211103,000000,204.68,209.16,200.763,209.16,5596.4999977614,0
+INDP.US,D,20211104,000000,208.04,222.6,206.13,217,25330.6785612963,0
+INDP.US,D,20211105,000000,215.6,215.6,206.08,210.84,4910.9642837499005,0
+INDP.US,D,20211108,000000,210.56,213.36,206.36,206.92,4191.7499983233,0
+INDP.US,D,20211109,000000,205.24,205.8,199.08,202.44,2953.3571416758,0
+INDP.US,D,20211110,000000,201.6,204.4,196.84,203.84,8086.6785681939,0
+INDP.US,D,20211111,000000,201.6,215.6,201.6,205.52,10122.9642816651,0
+INDP.US,D,20211112,000000,205.24,209.72,202.44,209.72,3476.8928557521,0
+INDP.US,D,20211115,000000,199.08,200.757,187.6,189,14766.1071369507,0
+INDP.US,D,20211116,000000,187.6,197.4,183.96,183.96,11409.4285668648,0
+INDP.US,D,20211117,000000,182.28,182.28,165.48,166.04,12233.9642808207,0
+INDP.US,D,20211118,000000,165.2,166.88,155.96,156.52,6374.7499974501,0
+INDP.US,D,20211119,000000,159.04,166.04,155.4,158.2,4502.9285696274,0
+INDP.US,D,20211122,000000,159.88,161.28,150.08,150.64,5604.7857120438,0
+INDP.US,D,20211123,000000,151.76,169.96,148.842,159.32,15854.2499936583,0
+INDP.US,D,20211124,000000,160.72,167.72,154,167.16,3729.3928556511,0
+INDP.US,D,20211126,000000,158.48,163.8,157.92,162.12,1967.7142849272,0
+INDP.US,D,20211129,000000,164.08,178.36,158.48,171.64,13216.9999947132,0
+INDP.US,D,20211130,000000,168.28,172.796,156.8,166.6,15289.8928510269,0
+INDP.US,D,20211201,000000,166.88,168,148.4,149.8,7029.0714257598,0
+INDP.US,D,20211202,000000,152.6,152.877,142.204,151.76,5323.2499978707,0
+INDP.US,D,20211203,000000,151.2,151.2,136.64,145.88,9630.9642818619,0
+INDP.US,D,20211206,000000,142.8,162.4,136.92,157.36,8059.6785682047,0
+INDP.US,D,20211207,000000,159.04,169.12,154.28,159.6,8320.6071395289,0
+INDP.US,D,20211208,000000,159.6,181.72,156.24,167.72,20882.9642773611,0
+INDP.US,D,20211209,000000,164.64,178.64,157.64,159.04,13269.285708978001,0
+INDP.US,D,20211210,000000,159.88,175.56,159.04,171.92,14000.8571372568,0
+INDP.US,D,20211213,000000,171.92,178.92,165.2,176.96,5761.1071405527,0
+INDP.US,D,20211214,000000,172.48,179.48,165.48,171.36,5348.3214264321,0
+INDP.US,D,20211215,000000,168.56,178.36,161.84,177.52,9393.7499962425,0
+INDP.US,D,20211216,000000,177.24,178.64,158.483,168,8152.8928538817,0
+INDP.US,D,20211217,000000,165.48,177.8,160.58,168.56,6410.7142831500005,0
+INDP.US,D,20211220,000000,163.52,164.959,148.4,157.08,6359.285711742,0
+INDP.US,D,20211221,000000,159.88,173.6,158.528,168,11793.214280997001,0
+INDP.US,D,20211222,000000,167.44,170.52,162.12,166.6,1512.6785708235,0
+INDP.US,D,20211223,000000,166.04,175.28,163.8,169.4,5999.285711886,0
+INDP.US,D,20211227,000000,169.4,177.24,165.2,171.64,5436.4642835397,0
+INDP.US,D,20211228,000000,171.64,173.32,157.64,158.76,6984.7857114918,0
+INDP.US,D,20211229,000000,157.92,159.6,145.88,151.2,6185.0714260974,0
+INDP.US,D,20211230,000000,149.8,164.92,148.4,159.6,9000.2499963999,0
+INDP.US,D,20211231,000000,158.48,173.04,158.48,159.6,16362.428564883601,0
+INDP.US,D,20220103,000000,159.88,172.76,155.68,172.76,45662.4642674493,0
+INDP.US,D,20220104,000000,178.307,198.8,159.88,170.24,67190.71425883801,0
+INDP.US,D,20220105,000000,165.2,167.72,151.763,155.68,14488.928565633001,0
+INDP.US,D,20220106,000000,154,162.68,145.6,162.68,12823.821423441901,0
+INDP.US,D,20220107,000000,160.72,168,155.96,157.36,11503.571423970001,0
+INDP.US,D,20220110,000000,152.88,152.88,143.92,147.84,5828.3928548115,0
+INDP.US,D,20220111,000000,146.44,160.978,145.6,152.04,8071.3928539143,0
+INDP.US,D,20220112,000000,153.16,153.72,149.24,150.36,1918.7499992325,0
+INDP.US,D,20220113,000000,152.6,152.6,140.56,141.96,3602.7499985589,0
+INDP.US,D,20220114,000000,140.56,148.4,137.2,147.84,10838.2499956647,0
+INDP.US,D,20220118,000000,142.24,147.56,139.72,142.8,3482.3928557499003,0
+INDP.US,D,20220119,000000,145.6,148.96,141.12,143.36,3131.2499987475003,0
+INDP.US,D,20220120,000000,143.92,147.84,141.68,143.36,2477.0714275806,0
+INDP.US,D,20220121,000000,138.6,143.08,133.56,135.52,6335.8214260371005,0
+INDP.US,D,20220124,000000,127.96,138.6,124.88,137.48,3188.4285701532,0
+INDP.US,D,20220125,000000,132.44,138.88,132.16,134.68,1428.7857137142,0
+INDP.US,D,20220126,000000,140,140.028,134.12,137.2,1292.6428566258,0
+INDP.US,D,20220127,000000,140,140,119.28,120.68,5594.107140619501,0
+INDP.US,D,20220128,000000,123.2,128.8,120.68,128.52,3004.9285702266,0
+INDP.US,D,20220131,000000,130.2,140,129.92,139.72,5134.6428550890005,0
+INDP.US,D,20220201,000000,143.64,143.64,134.12,139.16,6946.3214257929,0
+INDP.US,D,20220202,000000,141.4,141.4,130.48,131.88,3181.6428558702,0
+INDP.US,D,20220203,000000,128.52,133.56,125.3,127.96,2277.3571419462,0
+INDP.US,D,20220204,000000,129.08,134.4,124.706,134.4,1469.7142851264,0
+INDP.US,D,20220207,000000,134.4,140,131.32,138.6,1937.1785706537,0
+INDP.US,D,20220208,000000,138.04,141.4,134.963,140.84,1064.8571424312,0
+INDP.US,D,20220209,000000,141.96,147.84,136.92,147,1548.6071422377001,0
+INDP.US,D,20220210,000000,142.52,152.04,142.52,151.48,1708.4285707452,0
+INDP.US,D,20220211,000000,153.16,153.16,136.08,136.08,2627.6428560918002,0
+INDP.US,D,20220214,000000,136.36,144.76,136.248,138.88,1413.1428565776,0
+INDP.US,D,20220215,000000,140.84,143.78,138.32,140,965.0357138997,0
+INDP.US,D,20220216,000000,140,146.44,137.48,144.76,746.8214282727,0
+INDP.US,D,20220217,000000,140.28,145.32,137.2,138.6,1562.2142850894,0
+INDP.US,D,20220218,000000,137.2,138.32,127.4,129.08,1407.14285658,0
+INDP.US,D,20220222,000000,127.68,132.72,123.48,126.84,1202.142856662,0
+INDP.US,D,20220223,000000,127.96,131.6,120.12,120.68,1801.3571421366,0
+INDP.US,D,20220224,000000,112.56,124.04,110.32,122.64,1378.57142802,0
+INDP.US,D,20220225,000000,122.08,127.428,117.04,117.04,799.3214282517,0
+INDP.US,D,20220228,000000,117.6,119.28,116.2,117.04,518.1785712213,0
+INDP.US,D,20220301,000000,116.76,122.36,114.52,115.36,1043.3214281541,0
+INDP.US,D,20220302,000000,117.88,118.72,112.84,114.24,575.2142854842,0
+INDP.US,D,20220303,000000,115.36,115.36,109.2,112.84,1995.9285706302,0
+INDP.US,D,20220304,000000,112.84,120.4,106.96,116.76,1449.8571422772,0
+INDP.US,D,20220307,000000,111.72,116.2,106.96,107.8,1980.0357134937,0
+INDP.US,D,20220308,000000,104.16,106.68,99.68,102.48,4125.6071412069,0
+INDP.US,D,20220309,000000,103.32,116.676,99.68,107.8,11943.821423793901,0
+INDP.US,D,20220310,000000,106.68,106.68,100.8,103.6,1687.5714278964,0
+INDP.US,D,20220311,000000,103.88,107.008,99.4,104.44,2996.6428559442,0
+INDP.US,D,20220314,000000,99.68,103.88,91.28,91.28,1818.9999992724001,0
+INDP.US,D,20220315,000000,89.6,98,84.28,89.32,3869.9642841663,0
+INDP.US,D,20220316,000000,91,100.52,89.18,95.76,1769.0714278638,0
+INDP.US,D,20220317,000000,95.2,103.32,95.2,102.2,1337.4642851793,0
+INDP.US,D,20220318,000000,103.32,109.76,98.8988,108.64,916.785713919,0
+INDP.US,D,20220321,000000,109.2,109.2,102.76,107.8,659.1785711649001,0
+INDP.US,D,20220322,000000,106.12,109.2,104.16,108.36,1783.2857135724,0
+INDP.US,D,20220323,000000,113.4,114.24,106.96,112.56,2311.9642847895,0
+INDP.US,D,20220324,000000,113.12,116.48,107.52,116.48,2189.3928562671,0
+INDP.US,D,20220325,000000,117.32,119,111.44,117.88,1272.9642852051,0
+INDP.US,D,20220328,000000,115.5,116.48,111.44,115.36,727.499999709,0
+INDP.US,D,20220329,000000,115.64,117.6,112.58,115.64,889.5714282156,0
+INDP.US,D,20220330,000000,114.649,119,113.12,116.76,661.1428568784,0
+INDP.US,D,20220331,000000,112.053,117.32,112,112,773.571428262,0
+INDP.US,D,20220401,000000,112,114.24,107.8,112.56,1255.2857137836,0
+INDP.US,D,20220404,000000,112.56,113.4,107.296,110.6,712.2857140008,0
+INDP.US,D,20220405,000000,110.883,112,109.2,111.16,324.3214284417,0
+INDP.US,D,20220406,000000,109.318,109.48,105,108.08,912.0357139209,0
+INDP.US,D,20220407,000000,108.08,110.491,100.8,103.32,822.8214282423,0
+INDP.US,D,20220408,000000,103.6,104.188,95.3372,103.6,1247.2499995011,0
+INDP.US,D,20220411,000000,103.88,103.88,93.24,94.36,4006.0357126833,0
+INDP.US,D,20220412,000000,96.88,100.234,91.0056,95.34,1965.1428563568,0
+INDP.US,D,20220413,000000,91.56,100.52,91.56,98.56,830.9285710962,0
+INDP.US,D,20220414,000000,96.32,98.84,95.2,96.04,671.5357140171,0
+INDP.US,D,20220418,000000,93.24,97.02,88.48,89.6,3272.5714272624,0
+INDP.US,D,20220419,000000,88.76,97.44,85.96,94.08,1117.1785709817,0
+INDP.US,D,20220420,000000,95.76,97.44,92.4,95.956,113.928571383,0
+INDP.US,D,20220421,000000,96.6,96.6,92.96,92.96,471.14285695440003,0
+INDP.US,D,20220422,000000,93.52,93.6152,89.32,91.84,583.9999997664,0
+INDP.US,D,20220425,000000,92.4,92.4,86.6096,89.04,499.03571408610003,0
+INDP.US,D,20220426,000000,89.88,89.88,84.8456,86.52,524.2499997903,0
+INDP.US,D,20220427,000000,86.52,91,86.52,91,484.89285694890003,0
+INDP.US,D,20220428,000000,87.9172,91.28,85.4,91.28,262.7499998949,0
+INDP.US,D,20220429,000000,88.2,93.8,71.4,82.04,4165.9999983336,0
+INDP.US,D,20220502,000000,87.36,89.32,81.76,86.8,362.5714284264,0
+INDP.US,D,20220503,000000,85.68,87.9592,85.12,86.8,189.82142849550002,0
+INDP.US,D,20220504,000000,85.96,86.8,79.8196,84.56,470.96428552590004,0
+INDP.US,D,20220505,000000,82.88,84,79.94,81.48,272.3214284625,0
+INDP.US,D,20220506,000000,82.32,86.8,79.8,81.76,440.8571426808,0
+INDP.US,D,20220509,000000,84.56,84.56,67.48,68.88,2264.6785705227,0
+INDP.US,D,20220510,000000,69.272,72.9932,64.96,68.04,542.3214283545,0
+INDP.US,D,20220511,000000,71.12,71.12,59.64,61.88,1043.3928567255,0
+INDP.US,D,20220512,000000,60.76,68.04,60.48,64.96,1586.7499993653,0
+INDP.US,D,20220513,000000,60.2,69.44,60.2,69.44,1104.7857138438,0
+INDP.US,D,20220516,000000,67.76,70.84,66.08,69.16,752.7142854132001,0
+INDP.US,D,20220517,000000,68.32,71.4056,68.32,68.6,476.785714095,0
+INDP.US,D,20220518,000000,68.6,70.56,68.6,70,260.71428561,0
+INDP.US,D,20220519,000000,83.16,89.04,78.4,83.16,914429.0710627998,0
+INDP.US,D,20220520,000000,78.96,79.8,64.4,77,44081.7499823673,0
+INDP.US,D,20220523,000000,70.84,76.72,70,73.92,7555.1071398351005,0
+INDP.US,D,20220524,000000,66.64,71.4,65.52,65.52,9516.9999961932,0
+INDP.US,D,20220525,000000,63.84,70,63.84,66.64,2871.3928559943,0
+INDP.US,D,20220526,000000,64.68,66.36,60.2,65.52,4941.6785694519,0
+INDP.US,D,20220527,000000,65.6264,67.7628,61.6,66.64,8768.8928536353,0
+INDP.US,D,20220531,000000,66.64,70.84,65.24,70.84,4357.8214268283,0
+INDP.US,D,20220601,000000,68.88,70.84,66.64,68.88,738.6428568474,0
+INDP.US,D,20220602,000000,68.6,70.56,66.0828,69.16,1134.1071424035001,0
+INDP.US,D,20220603,000000,69.44,70.56,66.08,68.88,1866.3571421106,0
+INDP.US,D,20220606,000000,67.2,75.5188,67.2,74.2,2968.3928559555,0
+INDP.US,D,20220607,000000,75.6,76.7116,71.4,71.68,3025.7499987897,0
+INDP.US,D,20220608,000000,76.16,81.48,73.36,76.16,8370.4285680804,0
+INDP.US,D,20220609,000000,77,80.36,72.5228,75.04,4611.357141012601,0
+INDP.US,D,20220610,000000,74.48,78.12,72.142,74.48,2588.3571418218003,0
+INDP.US,D,20220613,000000,70,70,61.6,61.88,3491.1071414607,0
+INDP.US,D,20220614,000000,61.32,66.64,61.32,63,1123.7142852648,0
+INDP.US,D,20220615,000000,64.12,66.08,62.72,62.72,940.2142853382,0
+INDP.US,D,20220616,000000,61.32,62.72,57.68,60.76,929.5357139139,0
+INDP.US,D,20220617,000000,60.76,63.5012,52.92,54.32,8207.3928538599,0
+INDP.US,D,20220621,000000,61.04,63.56,56.2856,57.68,1531.2142851018,0
+INDP.US,D,20220622,000000,56.56,59.2032,54.88,56.84,970.714285326,0
+INDP.US,D,20220623,000000,57.12,59.92,56,57.12,2260.1785705245,0
+INDP.US,D,20220624,000000,57.96,59.92,55.44,56.84,1297.7499994809,0
+INDP.US,D,20220627,000000,57.12,59.92,56,59.08,1742.3571421602,0
+INDP.US,D,20220628,000000,59.36,67.3652,58.52,65.52,4114.4999983542,0
+INDP.US,D,20220629,000000,65.8,65.8,63,63.56,325.9642855839,0
+INDP.US,D,20220630,000000,61.88,75.04,58.674,73.08,3665.8571413908003,0
+INDP.US,D,20220701,000000,76.16,89.04,73.08,87.64,7609.7499969561,0
+INDP.US,D,20220705,000000,87.64,90.6304,80.08,88.2,3592.7499985629,0
+INDP.US,D,20220706,000000,87.08,91.84,86.2428,91.56,967.1785710417,0
+INDP.US,D,20220707,000000,92.68,92.96,89.8268,91.84,1728.4999993086,0
+INDP.US,D,20220708,000000,88.48,91.28,87.08,89.04,511.2499997955,0
+INDP.US,D,20220711,000000,87.64,88.256,85.68,87.64,831.4999996674001,0
+INDP.US,D,20220712,000000,85.96,86.52,83.44,86.24,357.8214284283,0
+INDP.US,D,20220713,000000,87.08,88.2,81.634,88.2,349.7142855744,0
+INDP.US,D,20220714,000000,86.52,87.08,84.84,86.24,494.285714088,0
+INDP.US,D,20220715,000000,87.3572,93.24,85.12,93.24,2220.8928562545,0
+INDP.US,D,20220718,000000,92.96,93.7664,85.68,87.36,1788.3928564275,0
+INDP.US,D,20220719,000000,86.8,89.6,84.56,87.92,267.0714284646,0
+INDP.US,D,20220720,000000,86.24,87.92,84,85.4,1353.3571423158,0
+INDP.US,D,20220721,000000,84.84,86.8,84.84,86.8,628.5357140343,0
+INDP.US,D,20220722,000000,84,85.96,83.44,83.72,504.642856941,0
+INDP.US,D,20220725,000000,82.0428,83.72,81.2,81.2,301.0357141653,0
+INDP.US,D,20220726,000000,77.5628,82.6,77.3024,79.8,267.9642856071,0
+INDP.US,D,20220727,000000,82.6,82.6,78.4,78.4,294.1785713109,0
+INDP.US,D,20220728,000000,79.8,84,78.722,84,301.6428570222,0
+INDP.US,D,20220729,000000,78.68,84.5292,78.68,79.52,424.1071426875,0
+INDP.US,D,20220801,000000,78.68,79.1,75.292,76.16,697.0714282926,0
+INDP.US,D,20220802,000000,73.92,79.8,70.84,78.68,460.28571410160004,0
+INDP.US,D,20220803,000000,78.4,85.4,78.4,84.84,609.999999756,0
+INDP.US,D,20220804,000000,85.96,88.2,84.28,88.2,567.9642854871,0
+INDP.US,D,20220805,000000,84.84,95.2,84.84,93.24,1513.4285708232,0
+INDP.US,D,20220808,000000,90.72,94.64,89.6,92.68,388.4999998446,0
+INDP.US,D,20220809,000000,89.6,92.96,77,81.2,948.5357139063,0
+INDP.US,D,20220810,000000,83.258,84,81.2084,84,353.4285712872,0
+INDP.US,D,20220811,000000,84.28,85.9236,82.152,83.44,455.2142855322,0
+INDP.US,D,20220812,000000,81.34,85.96,81.34,83.72,309.5714284476,0
+INDP.US,D,20220815,000000,86.52,87.08,78.68,81.2,802.3571425362001,0
+INDP.US,D,20220816,000000,73.92,77,73.36,75.6,1812.7142849892,0
+INDP.US,D,20220817,000000,72.8,76.44,72.8,74.76,315.8928570165,0
+INDP.US,D,20220818,000000,77.84,77.84,70.56,72.52,498.9642855147,0
+INDP.US,D,20220819,000000,69.72,75.32,68.2528,69.16,201.5357142051,0
+INDP.US,D,20220822,000000,67.48,67.48,62.1628,66.08,904.9999996380001,0
+INDP.US,D,20220823,000000,67.62,67.62,64.96,66.92,159.1071427935,0
+INDP.US,D,20220824,000000,68.88,68.88,65.8,65.8,366.1428569964,0
+INDP.US,D,20220825,000000,70.56,70.56,67.2,68.6,192.5357142087,0
+INDP.US,D,20220826,000000,69.44,71.6772,67.2,68.88,486.96428551950004,0
+INDP.US,D,20220829,000000,67.2,72.24,67.2,72.24,380.357142705,0
+INDP.US,D,20220830,000000,73.556,73.64,68.88,68.88,152.4285713676,0
+INDP.US,D,20220831,000000,68.4208,70.56,68.04,70.56,291.3571427406,0
+INDP.US,D,20220901,000000,67.5724,70.84,67.5724,70.28,79.4642856825,0
+INDP.US,D,20220902,000000,69.16,70,66.08,68.04,263.7857141802,0
+INDP.US,D,20220906,000000,67.2,69.16,66.08,68.88,149.3928570831,0
+INDP.US,D,20220907,000000,70.2464,73.36,70,73.36,682.2499997271,0
+INDP.US,D,20220908,000000,72.8,78.96,71.5736,73.64,716.8928568561,0
+INDP.US,D,20220909,000000,74.76,79.8,74.48,78.4,3834.4642841805003,0
+INDP.US,D,20220912,000000,82.88,82.88,79.2484,80.08,1351.2142851738001,0
+INDP.US,D,20220913,000000,78.4,79.66,75.04,77.28,185.4285713544,0
+INDP.US,D,20220914,000000,76.16,76.72,72.8,72.8,523.7857140762001,0
+INDP.US,D,20220915,000000,74.704,77.4788,73.08,75.04,343.214285577,0
+INDP.US,D,20220916,000000,79.52,79.52,72.5228,77,582.1071426243,0
+INDP.US,D,20220919,000000,75.6,77.28,75.096,77.28,146.7142856556,0
+INDP.US,D,20220920,000000,74.2,76.16,72.8,73.64,327.32142844050003,0
+INDP.US,D,20220921,000000,71.96,77.56,70,77.56,404.28571412400004,0
+INDP.US,D,20220922,000000,73.7212,74.48,69.58,70,255.4999998978,0
+INDP.US,D,20220923,000000,70.3304,70.3304,65.52,65.52,413.8571426916,0
+INDP.US,D,20220926,000000,64.68,64.96,64.68,64.96,75.714285684,0
+INDP.US,D,20220927,000000,64.4,65.94,63.8428,64.68,301.2499998795,0
+INDP.US,D,20220928,000000,63.56,66.08,63.56,64.96,101.1428571024,0
+INDP.US,D,20220929,000000,61.6112,65.0216,60.34,60.48,570.7499997717,0
+INDP.US,D,20220930,000000,61.6924,63.28,60.48,60.48,76.9285713978,0
+INDP.US,D,20221003,000000,63.84,63.84,60.48,60.48,86.7142856796,0
+INDP.US,D,20221004,000000,60.8692,63.28,60.7628,61.04,218.5357141983,0
+INDP.US,D,20221005,000000,61.2724,64.68,61.2724,61.32,150.3928570827,0
+INDP.US,D,20221006,000000,62.7088,63.56,58.24,58.8,1569.1428565152,0
+INDP.US,D,20221007,000000,63.56,63.56,56,56.56,439.3928569671,0
+INDP.US,D,20221010,000000,57.4,57.5736,56,57.4,111.2142856698,0
+INDP.US,D,20221011,000000,57.12,57.428,54.04,54.32,256.3214284689,0
+INDP.US,D,20221012,000000,56.84,56.84,51.8,54.04,570.0357140577,0
+INDP.US,D,20221013,000000,57.6884,57.6884,46.76,52.0828,488.3571426618,0
+INDP.US,D,20221014,000000,51.8,51.8,49,50.4,355.4999998578,0
+INDP.US,D,20221017,000000,52.08,57.68,51.8,52.9228,303.1071427359,0
+INDP.US,D,20221018,000000,52.92,52.92,51.8,52.78,70.85714282880001,0
+INDP.US,D,20221019,000000,57.12,57.3972,51.8028,52.08,404.7857141238,0
+INDP.US,D,20221020,000000,54.88,54.88,48.0592,50.96,141.9285713718,0
+INDP.US,D,20221021,000000,52.8668,52.8668,50.4,51.24,205.0714284894,0
+INDP.US,D,20221024,000000,54.04,54.9584,50.54,52.64,265.8214284651,0
+INDP.US,D,20221025,000000,52.64,52.9536,51.24,51.8,160.357142793,0
+INDP.US,D,20221026,000000,50.8536,53.62,50.8536,51.24,143.1428570856,0
+INDP.US,D,20221027,000000,52.64,52.64,46.48,47.88,595.1071426191,0
+INDP.US,D,20221028,000000,48.16,52.3096,48.16,50.5372,154.3214285097,0
+INDP.US,D,20221031,000000,52.64,52.64,50.68,51.24,136.2142856598,0
+INDP.US,D,20221101,000000,56,56,52.08,55.1404,148.28571422640002,0
+INDP.US,D,20221102,000000,54.6,54.6308,52.92,53.48,69.67857140070001,0
+INDP.US,D,20221103,000000,57.12,57.12,52.08,55.72,152.9642856531,0
+INDP.US,D,20221104,000000,50.554,53.06,50.554,51.8028,97.9999999608,0
+INDP.US,D,20221107,000000,51.3464,51.8,50.0724,50.68,385.6428569886,0
+INDP.US,D,20221108,000000,50.4,52.08,50.12,50.12,581.8928569101,0
+INDP.US,D,20221109,000000,51.8,54.6,47.6,47.6,423.3214284021,0
+INDP.US,D,20221110,000000,52.92,52.92,45.92,45.92,481.9999998072,0
+INDP.US,D,20221111,000000,55.44,55.44,48.72,53.3484,489.42857123280004,0
+INDP.US,D,20221114,000000,46.48,52.36,46.48,49.0952,175.2499999299,0
+INDP.US,D,20221115,000000,49.28,49.28,48.44,48.4428,209.1785713449,0
+INDP.US,D,20221116,000000,48.7172,48.7172,46.4828,46.4828,345.4285712904,0
+INDP.US,D,20221117,000000,46.48,46.48,46.2,46.2252,219.67857134070002,0
+INDP.US,D,20221118,000000,49.28,50.6828,49.14,50.6828,216.5714284848,0
+INDP.US,D,20221121,000000,53.2,53.2,50.68,50.68,438.53571411030003,0
+INDP.US,D,20221122,000000,53.48,53.48,50.68,50.96,378.9999998484,0
+INDP.US,D,20221123,000000,53.2,53.2,50.512,50.512,126.9285713778,0
+INDP.US,D,20221125,000000,48.1628,51.2092,47.32,49.5768,152.9285713674,0
+INDP.US,D,20221128,000000,55.16,55.16,49.84,50.4868,67.8214285443,0
+INDP.US,D,20221129,000000,52.64,52.64,50.4,50.4,86.0357142513,0
+INDP.US,D,20221130,000000,50.5064,51.8,50.4,50.9964,76.5357142551,0
+INDP.US,D,20221201,000000,51.0552,52.3852,50.12,50.12,71.1428571144,0
+INDP.US,D,20221202,000000,51.8,52.64,51.2316,52.36,56.6071428345,0
+INDP.US,D,20221205,000000,49.84,52.64,49.84,51.52,91.2499999635,0
+INDP.US,D,20221206,000000,50.4,52.36,50.4,51.3352,103.8928571013,0
+INDP.US,D,20221207,000000,51.52,56,51.24,55.16,442.9642855371,0
+INDP.US,D,20221208,000000,55.72,57.68,47.88,51.52,706.8214282887,0
+INDP.US,D,20221209,000000,50.68,52.822,47.3648,47.6,277.6428570318,0
+INDP.US,D,20221212,000000,48.3812,48.3812,46.2,47.04,332.8928570097,0
+INDP.US,D,20221213,000000,54.32,56.84,45.64,51.52,32925.6428439726,0
+INDP.US,D,20221214,000000,51.24,53.48,48.16,48.72,1366.6071423105,0
+INDP.US,D,20221215,000000,43.12,54.88,42.28,54.6,1969.4285706408,0
+INDP.US,D,20221216,000000,48.44,53.76,48.44,51.24,900.4642853541001,0
+INDP.US,D,20221219,000000,48.16,50.96,47.88,47.88,227.9999999088,0
+INDP.US,D,20221220,000000,48.16,48.44,45.92,46.2,468.7499998125,0
+INDP.US,D,20221221,000000,46.3204,47.6,45.92,45.92,178.7142856428,0
+INDP.US,D,20221222,000000,45.92,45.92,43.12,43.68,454.3571426754,0
+INDP.US,D,20221223,000000,45.64,45.64,42.28,42.56,705.5357140035001,0
+INDP.US,D,20221227,000000,40.88,41.44,36.0584,38.36,2005.7499991977,0
+INDP.US,D,20221228,000000,37.52,38.92,35,38.64,647.7142854552001,0
+INDP.US,D,20221229,000000,40.6,42,39.3736,41.44,1113.0714281262,0
+INDP.US,D,20221230,000000,39.2,42.56,39.2,40.6,426.1428569724,0
+INDP.US,D,20230103,000000,40.6,44.2008,39.2,43.12,606.8214283287,0
+INDP.US,D,20230104,000000,44.8,45.64,43.4,45.36,161.6428570782,0
+INDP.US,D,20230105,000000,45.36,48.1572,44.7664,46.76,376.7499998493,0
+INDP.US,D,20230106,000000,46.2,46.76,44.24,44.2428,132.9285713754,0
+INDP.US,D,20230109,000000,43.68,46.522,42,44.8,299.9642855943,0
+INDP.US,D,20230110,000000,44.5228,45.92,43.96,45.472,312.857142732,0
+INDP.US,D,20230111,000000,44.24,44.8,38.92,42.3052,698.3214282921,0
+INDP.US,D,20230112,000000,42.28,45.6652,42.28,45.64,220.4285713404,0
+INDP.US,D,20230113,000000,45.36,46.4772,45.36,45.64,214.64285705700001,0
+INDP.US,D,20230117,000000,46.48,46.5024,45.92,46.2,201.428571348,0
+INDP.US,D,20230118,000000,46.76,46.76,45.08,45.08,436.2142855398,0
+INDP.US,D,20230119,000000,44.38,44.8784,43.918,44.8784,56.9285714058,0
+INDP.US,D,20230120,000000,46.48,46.48,45.36,45.92,194.4642856365,0
+INDP.US,D,20230123,000000,46.48,47.6,45.92,47.04,283.2499998867,0
+INDP.US,D,20230124,000000,45.92,47.04,45.36,47.0372,97.2499999611,0
+INDP.US,D,20230125,000000,47.32,47.3228,47.32,47.32,26.2142857038,0
+INDP.US,D,20230126,000000,46.2,48.16,46.2,46.2308,282.9642856011,0
+INDP.US,D,20230127,000000,46.8496,48.8992,46.76,46.76,336.6428570082,0
+INDP.US,D,20230130,000000,46.76,48.468,46.4828,47.6,340.0714284354,0
+INDP.US,D,20230131,000000,49.84,49.84,49,49.56,247.3571427582,0
+INDP.US,D,20230201,000000,49.2828,51.5144,47.04,47.6,669.3928568751,0
+INDP.US,D,20230202,000000,47.88,50.12,47.88,47.88,307.9642855911,0
+INDP.US,D,20230203,000000,49.168,49.28,46.536,47.6,148.6785713691,0
+INDP.US,D,20230206,000000,47.88,49.84,46.9644,47.6,521.785714077,0
+INDP.US,D,20230207,000000,48.16,49.2772,47.0428,48.552,354.82142842950003,0
+INDP.US,D,20230208,000000,49,49.56,47.502,47.88,367.7857141386,0
+INDP.US,D,20230209,000000,49.5628,49.6832,48.16,48.72,553.57142835,0
+INDP.US,D,20230210,000000,47.32,49.56,45.64,47.32,362.3928569979,0
+INDP.US,D,20230213,000000,45.64,47.88,45.64,47.88,134.8214285175,0
+INDP.US,D,20230214,000000,45.36,48.44,45.36,47.88,127.89285709170001,0
+INDP.US,D,20230215,000000,49.28,50.12,49.14,50.12,138.0714285162,0
+INDP.US,D,20230216,000000,49.8372,49.8372,49,49.6888,83.571428538,0
+INDP.US,D,20230217,000000,50.68,50.68,49,49.6496,263.9999998944,0
+INDP.US,D,20230221,000000,49.28,49.28,47.6,49.28,218.6071427697,0
+INDP.US,D,20230222,000000,49.0924,49.6552,47.88,47.88,83.2857142524,0
+INDP.US,D,20230223,000000,49.84,49.84,47.6,48.16,376.1785712781,0
+INDP.US,D,20230224,000000,47.6,47.8716,45.6736,46.8944,322.9999998708,0
+INDP.US,D,20230227,000000,45.7156,47.04,45.64,47.04,138.3571428018,0
+INDP.US,D,20230228,000000,45.92,49,45.92,49,196.8571427784,0
+INDP.US,D,20230301,000000,48.16,49.28,46.48,47.6,180.6071427849,0
+INDP.US,D,20230302,000000,48.16,49.84,46.5164,49.0336,513.3571426518,0
+INDP.US,D,20230303,000000,50.12,50.4,48.16,48.16,695.0357140077,0
+INDP.US,D,20230306,000000,49.5684,49.5684,47.0456,47.0456,155.3928570807,0
+INDP.US,D,20230307,000000,47.88,47.88,45.36,46.48,470.2142855262,0
+INDP.US,D,20230308,000000,46.48,46.48,45.36,46.2,420.357142689,0
+INDP.US,D,20230309,000000,47.74,48.1712,44.8,45.08,208.5357142023,0
+INDP.US,D,20230310,000000,47.376,49,46.76,47.2976,352.2857141448,0
+INDP.US,D,20230313,000000,48.72,48.72,46.48,47.04,85.1428571088,0
+INDP.US,D,20230314,000000,45.08,47.18,43.12,43.96,253.1071427559,0
+INDP.US,D,20230315,000000,42,44.4276,42,42.56,108.96428567070001,0
+INDP.US,D,20230316,000000,42.28,46.746,42.28,42.6552,245.5714284732,0
+INDP.US,D,20230317,000000,42,46.48,42,45.36,102.5357142447,0
+INDP.US,D,20230320,000000,47.04,47.04,46.2,47.04,188.6428570674,0
+INDP.US,D,20230321,000000,50.12,50.12,42.84,45.36,233.4999999066,0
+INDP.US,D,20230322,000000,44.8084,47.432,44.52,46.76,47.3928571239,0
+INDP.US,D,20230323,000000,48.16,50.68,45.9088,50.68,311.6428570182,0
+INDP.US,D,20230324,000000,51.24,53.298,50.4028,53.2,229.0714284798,0
+INDP.US,D,20230327,000000,53.2,54.32,50.1228,50.82,1604.3928565011001,0
+INDP.US,D,20230328,000000,49.28,50.7864,49,49.28,302.7499998789,0
+INDP.US,D,20230329,000000,50.1732,51.24,49.84,51.24,255.5357141835,0
+INDP.US,D,20230330,000000,50.918,52.9368,49.5628,49.5628,83.3928571095,0
+INDP.US,D,20230331,000000,52.64,52.64,50.2012,51.8,238.96428561870002,0
+INDP.US,D,20230403,000000,52.64,52.64,50.12,51.8,187.6071427821,0
+INDP.US,D,20230404,000000,48.72,51.8,48.72,50.68,233.4642856209,0
+INDP.US,D,20230405,000000,51.5172,51.5172,49.518,49.6664,64.03571426010001,0
+INDP.US,D,20230406,000000,48.72,52.92,48.16,48.44,70.2857142576,0
+INDP.US,D,20230410,000000,48.16,52.08,48.16,50.26,47.8214285523,0
+INDP.US,D,20230411,000000,50.12,50.4,49.2688,50.4,80.7857142534,0
+INDP.US,D,20230412,000000,50.68,50.68,50.68,50.68,26.7142857036,0
+INDP.US,D,20230413,000000,51.8,51.8,50.96,50.96,55.4285714064,0
+INDP.US,D,20230414,000000,51.8,54.6,49.84,54.6,347.6785712895,0
+INDP.US,D,20230417,000000,55.16,58.24,53.2,55.72,460.0357141017,0
+INDP.US,D,20230418,000000,59.92,71.12,59.08,69.1068,1740.5357135895001,0
+INDP.US,D,20230419,000000,64.4,85.4,60.48,85.12,35435.1071286831,0
+INDP.US,D,20230420,000000,83.72,84.84,75.6,78.456,3363.3928557975,0
+INDP.US,D,20230421,000000,78.4,83.72,75.6,80.08,1159.9642852503,0
+INDP.US,D,20230424,000000,81.76,81.76,71.68,73.0828,1916.0357135193,0
+INDP.US,D,20230425,000000,72.8,74.2,70.56,73.64,374.6071427073,0
+INDP.US,D,20230426,000000,75.6056,77.7,69.44,71.96,1110.7857138414001,0
+INDP.US,D,20230427,000000,75.8128,77.0112,73.22,74.774,260.7857141814,0
+INDP.US,D,20230428,000000,75.32,76.44,70.84,73.052,789.0357139701,0
+INDP.US,D,20230501,000000,71.68,73.36,70.28,70.84,669.3928568751,0
+INDP.US,D,20230502,000000,70.28,74.34,70.28,72.1784,496.17857123010003,0
+INDP.US,D,20230503,000000,73.36,75.04,72.268,73.08,450.0714283914,0
+INDP.US,D,20230504,000000,73.71,73.71,69.16,69.7228,755.1428568408,0
+INDP.US,D,20230505,000000,70,70.56,67.3596,69.1628,229.21428562260002,0
+INDP.US,D,20230508,000000,69.9972,71.1172,66.36,67.48,625.6428568926,0
+INDP.US,D,20230509,000000,50.4,65.8,50.4,56.56,2352.499999059,0
+INDP.US,D,20230510,000000,57.4,60.2,56.56,60.2,481.3571426646,0
+INDP.US,D,20230511,000000,57.4,64.12,54.46,54.6,502.9285712274,0
+INDP.US,D,20230512,000000,60.2,60.2,56.42,59.08,210.03571420170002,0
+INDP.US,D,20230515,000000,59.08,59.92,56,58.24,219.0714284838,0
+INDP.US,D,20230516,000000,59.92,60.2,56.2828,57.96,255.57142846920001,0
+INDP.US,D,20230517,000000,61.04,61.04,57.4,57.4,130.1071428051,0
+INDP.US,D,20230518,000000,55.44,59.6372,55.44,58.4948,170.8571427888,0
+INDP.US,D,20230519,000000,60.76,61.04,57.12,59.458,469.3571426694,0
+INDP.US,D,20230522,000000,60.76,60.76,56,58.52,416.2499998335,0
+INDP.US,D,20230523,000000,57.7024,59.5448,57.7024,58.24,180.2142856422,0
+INDP.US,D,20230524,000000,56.56,57.2516,54.6,54.6,247.2499999011,0
+INDP.US,D,20230525,000000,54.88,54.88,50.96,50.96,542.0357140689,0
+INDP.US,D,20230526,000000,50.68,50.9516,44.8028,44.8028,392.8571427,0
+INDP.US,D,20230530,000000,46.5836,46.5836,44.8,46.2,161.71428564960001,0
+INDP.US,D,20230531,000000,45.64,49.56,45.64,45.64,238.85714276160002,0
+INDP.US,D,20230601,000000,48.72,50.96,45.64,48.72,1162.8214281063001,0
+INDP.US,D,20230602,000000,48.72,50.12,46.48,48.16,296.9999998812,0
+INDP.US,D,20230605,000000,49.84,52.64,48.6528,50.12,590.0714283354,0
+INDP.US,D,20230606,000000,52.36,52.64,50.4,51.8,255.07142846940002,0
+INDP.US,D,20230607,000000,55.16,61.32,53.2,59.08,2121.8214277227003,0
+INDP.US,D,20230608,000000,59.92,59.92,56.0028,58.8,417.3571426902,0
+INDP.US,D,20230609,000000,58.24,58.38,55.72,56.28,268.8214284639,0
+INDP.US,D,20230612,000000,53.76,58.38,53.76,55.72,175.0714285014,0
+INDP.US,D,20230613,000000,54.04,57.4,54.04,56.28,398.3571426978,0
+INDP.US,D,20230614,000000,56.56,59.64,54.04,55.44,336.5357141511,0
+INDP.US,D,20230615,000000,55.44,57.12,53.2,54.88,479.5357140939,0
+INDP.US,D,20230616,000000,57.806,57.806,51.52,54.6,874.5357139359,0
+INDP.US,D,20230620,000000,56.28,56.28,50.68,52.64,379.3928569911,0
+INDP.US,D,20230621,000000,54.6616,55.44,50.4,53.2,224.6785713387,0
+INDP.US,D,20230622,000000,53.76,55.16,53.2,53.2,40.8571428408,0
+INDP.US,D,20230623,000000,49.2828,55.1572,49.2828,53.48,119.0357142381,0
+INDP.US,D,20230626,000000,51.52,54.1716,50.96,51.0188,134.1428570892,0
+INDP.US,D,20230627,000000,50.12,54.04,48.16,52.36,154.8214285095,0
+INDP.US,D,20230628,000000,51.212,52.08,51.212,51.8,155.8571427948,0
+INDP.US,D,20230629,000000,51.8,52.584,49.28,49.28,545.9999997816,0
+INDP.US,D,20230630,000000,52.64,53.48,51.24,53.48,30.9285714162,0
+INDP.US,D,20230703,000000,47.88,53.06,47.88,51.352,217.85714277,0
+INDP.US,D,20230705,000000,51.24,55.16,50.96,52.64,86.6428571082,0
+INDP.US,D,20230706,000000,53.06,54.32,50.96,53.76,81.2857142532,0
+INDP.US,D,20230707,000000,53.76,55.16,52.64,54.6,334.1785712949,0
+INDP.US,D,20230710,000000,58.52,58.52,54.74,55.72,240.1428570468,0
+INDP.US,D,20230711,000000,55.6668,55.6668,53.2,53.2,123.89285709330001,0
+INDP.US,D,20230712,000000,57.96,57.96,52.92,53.2,323.2499998707,0
+INDP.US,D,20230713,000000,51.8,55.44,51.8,54.32,114.28571424,0
+INDP.US,D,20230714,000000,51.52,56,51.52,53.2,485.8571426628,0
+INDP.US,D,20230717,000000,55.44,55.72,54.32,55.44,75.7499999697,0
+INDP.US,D,20230718,000000,54.6,55.72,51.8,55.16,650.5714283112001,0
+INDP.US,D,20230719,000000,52.64,55.16,52.64,52.92,126.3214285209,0
+INDP.US,D,20230720,000000,53.2,55.1824,52.64,53.76,166.5714285048,0
+INDP.US,D,20230721,000000,53.2,54.6224,52.08,52.36,126.8928570921,0
+INDP.US,D,20230724,000000,49,54.6,49,49.28,1352.6428566018,0
+INDP.US,D,20230725,000000,49.28,50.96,49.28,49.56,38.071428556200004,0
+INDP.US,D,20230726,000000,50.82,52.08,48.44,50.12,522.8928569337,0
+INDP.US,D,20230727,000000,51.8,56,50.4,53.2,1316.8214280447,0
+INDP.US,D,20230728,000000,67.2,67.2,53.4828,56,1965.9999992136,0
+INDP.US,D,20230731,000000,57.4,59.92,57.4,57.96,514.4285712228,0
+INDP.US,D,20230801,000000,56.4116,58.8,56.28,58.8,164.4999999342,0
+INDP.US,D,20230802,000000,56.56,56.56,53.48,55.44,387.8214284163,0
+INDP.US,D,20230803,000000,53.2,55.44,47.6,49,2871.9999988512,0
+INDP.US,D,20230804,000000,50.4,52.36,48.16,49.56,1356.3214280289,0
+INDP.US,D,20230807,000000,49.5292,52.08,48.16,51.8,204.4642856325,0
+INDP.US,D,20230808,000000,48.72,51.24,48.72,50.1172,231.67857133590002,0
+INDP.US,D,20230809,000000,49,52.36,47.6,50.4,536.4999997854001,0
+INDP.US,D,20230810,000000,51.1,61.88,48.16,61.88,3306.1428558204,0
+INDP.US,D,20230811,000000,61.32,65.52,56.2716,64.4,3288.8571415416,0
+INDP.US,D,20230814,000000,63.56,72.52,58.8,69.44,3528.7857128742003,0
+INDP.US,D,20230815,000000,70,73.64,59.416,62.72,1540.2857136696,0
+INDP.US,D,20230816,000000,60.2,65.7972,58.268,60.76,218.14285705560002,0
+INDP.US,D,20230817,000000,64.12,66.92,61.6,66.92,243.07142847420002,0
+INDP.US,D,20230818,000000,68.04,68.6,65.8,68.04,488.1428569476,0
+INDP.US,D,20230821,000000,67.62,68.6,66.5336,68.04,211.8928570581,0
+INDP.US,D,20230822,000000,67.2588,70.84,67.2588,70.84,206.14285706040002,0
+INDP.US,D,20230823,000000,70.84,72.8,70.7756,72.8,192.99999992280001,0
+INDP.US,D,20230824,000000,67.424,71.68,67.424,71.4,82.8928571097,0
+INDP.US,D,20230825,000000,68.88,72.52,64.4,64.96,658.1428568796,0
+INDP.US,D,20230828,000000,69.44,70.56,65.24,70.56,245.7857141874,0
+INDP.US,D,20230829,000000,67.7628,71.3496,65.8,70.56,330.6785712963,0
+INDP.US,D,20230830,000000,67.48,77,66.3796,73.08,1182.7142852412,0
+INDP.US,D,20230831,000000,77,82.32,73.78,80.64,2614.999998954,0
+INDP.US,D,20230901,000000,82.6,85.4,81.536,82.32,428.1785712573,0
+INDP.US,D,20230905,000000,84,87.36,81.9,85.12,385.3214284173,0
+INDP.US,D,20230906,000000,87.64,87.64,84.56,84.56,216.4642856277,0
+INDP.US,D,20230907,000000,88.76,89.0372,84.3024,88.48,376.35714270660003,0
+INDP.US,D,20230908,000000,89.04,89.32,85.68,85.68,411.3214284069,0
+INDP.US,D,20230911,000000,87.64,88.76,85.96,85.96,272.14285703400003,0
+INDP.US,D,20230912,000000,86.24,87.36,83.44,85.68,167.85714279,0
+INDP.US,D,20230913,000000,88.76,88.76,84.0028,87.92,371.071428423,0
+INDP.US,D,20230914,000000,89.32,89.32,86.24,88.2,460.67857124430003,0
+INDP.US,D,20230915,000000,88.2,95.1972,87.304,94.64,1325.6071423269,0
+INDP.US,D,20230918,000000,93.24,104.997,92.68,103.04,1761.785713581,0
+INDP.US,D,20230919,000000,105.56,114.24,103.748,110.6,2881.9642845615,0
+INDP.US,D,20230920,000000,111.16,112,96.04,98,1302.7142851932,0
+INDP.US,D,20230921,000000,96.32,96.32,90.16,93.24,726.3214282809,0
+INDP.US,D,20230922,000000,89.88,92.4,75.6,75.88,1574.9285707986,0
+INDP.US,D,20230925,000000,77.28,79.8,67.2,69.72,1086.2142852798,0
+INDP.US,D,20230926,000000,70.56,79.6824,70.56,77.84,880.4999996478,0
+INDP.US,D,20230927,000000,77.28,78.456,74.2,74.48,185.1785713545,0
+INDP.US,D,20230928,000000,80.08,80.08,76.72,77,413.3214284061,0
+INDP.US,D,20230929,000000,75.04,78.4,75.04,77.14,204.5357142039,0
+INDP.US,D,20231002,000000,73.36,77.28,73.36,77,60.2142856902,0
+INDP.US,D,20231003,000000,73.92,77,71.4,71.4364,400.1428569828,0
+INDP.US,D,20231004,000000,74.2,77.5292,71.68,71.68,184.1071427835,0
+INDP.US,D,20231005,000000,74.34,76.44,73.36,73.36,55.2142856922,0
+INDP.US,D,20231006,000000,72.8,73.5,72.2428,73.08,232.3571427642,0
+INDP.US,D,20231009,000000,71.4,71.68,63,69.58,623.1071426079,0
+INDP.US,D,20231010,000000,68.32,75.18,68.32,75.18,237.10714276230001,0
+INDP.US,D,20231011,000000,76.16,76.16,62.72,70,519.8928569349,0
+INDP.US,D,20231012,000000,72.24,72.24,68.04,70.28,76.9999999692,0
+INDP.US,D,20231013,000000,71.68,71.68,71.68,71.68,14.6071428513,0
+INDP.US,D,20231016,000000,70.1176,76.3308,70.1176,71.96,184.5357142119,0
+INDP.US,D,20231017,000000,71.96,76.16,70.84,73.08,192.39285706590002,0
+INDP.US,D,20231018,000000,69.44,75.572,69.44,72.8252,128.8571428056,0
+INDP.US,D,20231019,000000,66.0828,75.6,66.0828,75.32,214.6071427713,0
+INDP.US,D,20231020,000000,68.6,71.82,68.6,71.82,46.3571428386,0
+INDP.US,D,20231023,000000,64.96,70,64.6828,69.72,180.0357142137,0
+INDP.US,D,20231024,000000,62.16,71.96,62.16,64.68,347.2142855754,0
+INDP.US,D,20231025,000000,70,70,64.4,64.4,347.2142855754,0
+INDP.US,D,20231026,000000,62.44,62.72,56.56,59.64,574.8571426272,0
+INDP.US,D,20231027,000000,59.08,59.08,56.84,58.24,231.1428570504,0
+INDP.US,D,20231030,000000,57.68,63.4956,57.4,63.4956,270.4285713204,0
+INDP.US,D,20231031,000000,65.52,65.52,63.84,64.96,71.32142854290001,0
+INDP.US,D,20231101,000000,64.68,70,62.1628,70,370.0714284234,0
+INDP.US,D,20231102,000000,64.9628,69.72,64.96,69.72,122.7857142366,0
+INDP.US,D,20231103,000000,71.68,71.68,64.68,70,301.7499998793,0
+INDP.US,D,20231106,000000,79.8,91,71.4,75.04,8578.0714251402,0
+INDP.US,D,20231107,000000,79.52,82.04,67.48,67.48,3525.8928557325003,0
+INDP.US,D,20231108,000000,67.76,71.96,67.76,71.96,584.8571426232,0
+INDP.US,D,20231109,000000,71.96,71.96,62.1628,64.2376,990.4999996038,0
+INDP.US,D,20231110,000000,67.2,68.6,64.96,65.24,578.2857140544,0
+INDP.US,D,20231113,000000,64.8424,67.2,62.16,62.16,371.24999985150004,0
+INDP.US,D,20231114,000000,61.04,64.96,60.2,63.56,252.6785713275,0
+INDP.US,D,20231115,000000,61.32,66.36,60.76,61.6,212.3571427722,0
+INDP.US,D,20231116,000000,61.6,64.4,60.2,60.2,229.8928570509,0
+INDP.US,D,20231117,000000,59.696,61.88,57.4,57.68,412.5357141207,0
+INDP.US,D,20231120,000000,57.68,61.6,56,56.28,803.8928568213,0
+INDP.US,D,20231121,000000,60.886,60.886,57.288,58.52,218.4285713412,0
+INDP.US,D,20231122,000000,58.24,60.2,56.546,58.52,233.10714276390001,0
+INDP.US,D,20231124,000000,57.4,58.8,57.4,58.8,102.49999995900001,0
+INDP.US,D,20231127,000000,59.08,60.76,57.4,57.4,422.6785712595,0
+INDP.US,D,20231128,000000,56.28,59.92,56.28,58.7916,100.0714285314,0
+INDP.US,D,20231129,000000,58.52,60.48,58.52,59.36,260.8928570385,0
+INDP.US,D,20231130,000000,61.796,63.84,60.9084,63.28,228.0714284802,0
+INDP.US,D,20231201,000000,63.7476,63.7476,61.04,61.6,196.7142856356,0
+INDP.US,D,20231204,000000,59.08,61.32,58.8028,59.64,88.0714285362,0
+INDP.US,D,20231205,000000,58.52,60.34,57.4,60.34,55.7857142634,0
+INDP.US,D,20231206,000000,61.6,62.16,58.8,60.9868,263.8571427516,0
+INDP.US,D,20231207,000000,61.04,63,59.64,61.6,256.6428570402,0
+INDP.US,D,20231208,000000,61.1884,62.72,60.2,60.2,185.9642856399,0
+INDP.US,D,20231211,000000,57.4028,58.8,57.4028,57.68,133.6785713751,0
+INDP.US,D,20231212,000000,58.1,58.1,53.2,53.76,519.642856935,0
+INDP.US,D,20231213,000000,53.2,57.12,53.2,54.32,155.9285713662,0
+INDP.US,D,20231214,000000,56,56,54.88,55.16,87.7142856792,0
+INDP.US,D,20231215,000000,58.24,58.24,55.048,55.44,454.999999818,0
+INDP.US,D,20231218,000000,54.32,55.16,50.96,52.36,788.7499996845,0
+INDP.US,D,20231219,000000,50.96,54.46,50.96,51.24,134.6071428033,0
+INDP.US,D,20231220,000000,54.32,54.32,50.96,51.52,177.9642856431,0
+INDP.US,D,20231221,000000,50.4,56.56,49,52.0744,311.4999998754,0
+INDP.US,D,20231222,000000,53.2,54.6616,51.6376,53.2,189.92857135260002,0
+INDP.US,D,20231226,000000,51.52,51.66,47.32,49.6748,977.5357138947,0
+INDP.US,D,20231227,000000,49,50.4,48.44,49.14,510.1071426531,0
+INDP.US,D,20231228,000000,48.44,50.1396,48.16,49,518.4999997926,0
+INDP.US,D,20231229,000000,49.56,50.9236,48.44,49.28,785.8571425428,0
+INDP.US,D,20240102,000000,50.4,51.604,47.6224,49.28,361.7499998553,0
+INDP.US,D,20240103,000000,50.092,50.12,49.28,49.28,103.6071428157,0
+INDP.US,D,20240104,000000,49.28,50.12,47.6028,50.12,488.6785712331,0
+INDP.US,D,20240105,000000,50.0976,54.32,49.28,49.28,409.5714284076,0
+INDP.US,D,20240108,000000,51.8,53.452,50.4,53.1468,797.499999681,0
+INDP.US,D,20240109,000000,53.2,53.2,51.52,52.64,437.142856968,0
+INDP.US,D,20240110,000000,52.64,53.2,51.24,51.24,126.8571428064,0
+INDP.US,D,20240111,000000,51.38,52.8976,49.8708,50.4,39.249999984300004,0
+INDP.US,D,20240112,000000,50.4,51.8,49.56,51.8,417.2499998331,0
+INDP.US,D,20240116,000000,49.56,49.84,49,49.6384,305.1428570208,0
+INDP.US,D,20240117,000000,48.44,52.7016,47.628,50.12,251.8571427564,0
+INDP.US,D,20240118,000000,49.28,49.28,47.88,48.86,75.4642856841,0
+INDP.US,D,20240119,000000,47.88,50.4,47.6,50.4,161.2499999355,0
+INDP.US,D,20240122,000000,47.88,51.3632,47.88,48.72,305.4285713064,0
+INDP.US,D,20240123,000000,50.4,50.4,47.88,47.88,97.4642856753,0
+INDP.US,D,20240124,000000,48.58,48.58,48.3392,48.3392,40.4999999838,0
+INDP.US,D,20240125,000000,49.84,49.84,46.2,48.1376,70.4285714004,0
+INDP.US,D,20240126,000000,46.48,48.16,46.2,46.48,176.2499999295,0
+INDP.US,D,20240129,000000,47.6,49.8372,44.8644,47.194,204.0714284898,0
+INDP.US,D,20240130,000000,47.32,47.32,46.76,46.76,40.3214285553,0
+INDP.US,D,20240131,000000,46.76,50.3972,45.08,46.2,333.6785712951,0
+INDP.US,D,20240201,000000,46.2,48.79,45.64,47.8772,113.214285669,0
+INDP.US,D,20240202,000000,47.32,48.44,45.64,47.6,209.10714277350002,0
+INDP.US,D,20240205,000000,48.72,50.4,46.2,49.28,385.39285698870003,0
+INDP.US,D,20240206,000000,49.84,49.84,44.52,49,334.71428558040003,0
+INDP.US,D,20240207,000000,46.48,50.1172,46.48,47.6,68.5357142583,0
+INDP.US,D,20240208,000000,47.6028,48.72,47.6,47.6,94.1071428195,0
+INDP.US,D,20240209,000000,45.08,48.4372,45.08,47.6,89.4999999642,0
+INDP.US,D,20240212,000000,45.92,47.88,45.92,47.32,247.2142856154,0
+INDP.US,D,20240213,000000,46.76,49.2772,43.68,46.7096,408.214285551,0
+INDP.US,D,20240214,000000,45.5,47.04,45.108,47.04,90.96428567790001,0
+INDP.US,D,20240215,000000,49,49.28,47.32,48.3364,320.6785713003,0
+INDP.US,D,20240216,000000,47.74,49.28,44.8,45.64,486.5714283768,0
+INDP.US,D,20240220,000000,45.36,49,45.36,47.6,265.3214284653,0
+INDP.US,D,20240221,000000,45.36,49.6076,45.1108,47.6,227.499999909,0
+INDP.US,D,20240222,000000,49.84,55.44,48.02,53.48,3077.0357130549,0
+INDP.US,D,20240223,000000,54.04,54.04,49.84,50.96,746.071428273,0
+INDP.US,D,20240226,000000,48.16,55.0984,48.16,53.76,989.3928567471,0
+INDP.US,D,20240227,000000,53.2,54.32,50.68,54.32,459.6071426733,0
+INDP.US,D,20240228,000000,54.5048,55.44,54.32,55.44,847.9285710894001,0
+INDP.US,D,20240229,000000,57.96,71.96,57.96,61.6,7037.7857114706,0
+INDP.US,D,20240301,000000,61.6,61.6,56,58.52,926.428571058,0
+INDP.US,D,20240304,000000,64.96,72.8,59.36,66.08,120707.3213802885,0
+INDP.US,D,20240305,000000,64.68,71.4,57.68,61.32,6112.1071404123,0
+INDP.US,D,20240306,000000,59.08,60.48,46.7572,54.6,8494.1428537452,0
+INDP.US,D,20240307,000000,51.52,53.2,50.6828,52.92,566.3928569163,0
+INDP.US,D,20240308,000000,52.92,60.76,52.2172,60.2,1511.8214279667,0
+INDP.US,D,20240311,000000,56,59.822,55.72,56.56,957.3571424742,0
+INDP.US,D,20240312,000000,58.52,59.1444,54.88,57.96,1039.7857138698,0
+INDP.US,D,20240313,000000,56.28,57.68,54.32,56,1033.4285710152,0
+INDP.US,D,20240314,000000,54.32,56.84,53.48,53.48,234.8214284775,0
+INDP.US,D,20240315,000000,53.48,56.28,52.36,52.36,1062.5357138607,0
+INDP.US,D,20240318,000000,54.6,58.7972,54.04,54.04,1086.9999995652,0
+INDP.US,D,20240319,000000,54.88,58.52,54.88,57.4,267.1071427503,0
+INDP.US,D,20240320,000000,59.36,68.4376,59.36,64.96,4066.2142840878,0
+INDP.US,D,20240321,000000,64.12,67.1972,61.88,63.56,728.9642854227001,0
+INDP.US,D,20240322,000000,62.44,65.8,61.6028,64.96,541.7142854976,0
+INDP.US,D,20240325,000000,60.2,73.08,60.2,69.44,3003.8571416556,0
+INDP.US,D,20240326,000000,69.16,82.0372,69.16,78.3972,4780.2142838022,0
+INDP.US,D,20240327,000000,78.4,78.4,67.2,69.72,2054.4999991782,0
+INDP.US,D,20240328,000000,66.92,67.76,56.84,62.72,2037.2499991851,0
+INDP.US,D,20240401,000000,66.08,70.56,64.1452,64.4,1089.3214281357,0
+INDP.US,D,20240402,000000,65.3212,65.52,63.14,65.52,243.4285713312,0
+INDP.US,D,20240403,000000,63.6888,64.26,63,63,400.35714269700003,0
+INDP.US,D,20240404,000000,61.6,64.12,58.52,63,328.4285712972,0
+INDP.US,D,20240405,000000,63,69.4372,63,68.32,901.785713925,0
+INDP.US,D,20240408,000000,69.16,69.16,64.7108,66.78,475.03571409570003,0
+INDP.US,D,20240409,000000,68.32,68.88,64.96,68.88,369.2142855666,0
+INDP.US,D,20240410,000000,69.4372,71.12,64.68,70.5572,718.3571425698,0
+INDP.US,D,20240411,000000,71.12,77,68.6,77,3358.4642843709003,0
+INDP.US,D,20240412,000000,76.72,80.36,75.9024,77.56,1927.9642849431,0
+INDP.US,D,20240415,000000,82.6,82.6,70.56,73.2872,1965.9999992136,0
+INDP.US,D,20240416,000000,75.32,78.1172,75.32,78.1172,270.0714284634,0
+INDP.US,D,20240417,000000,76.72,76.72,65.8,74.48,899.0714282118,0
+INDP.US,D,20240418,000000,72.24,73.64,68.6,70.56,964.4642853285001,0
+INDP.US,D,20240419,000000,69.72,71.54,65.52,65.52,380.1785712765,0
+INDP.US,D,20240422,000000,67.0572,69.44,67.0348,68.32,149.4999999402,0
+INDP.US,D,20240423,000000,75.04,75.04,69.16,69.72,262.857142752,0
+INDP.US,D,20240424,000000,68.6,74.76,63.14,65.8,1771.8214278627001,0
+INDP.US,D,20240425,000000,64.68,65.0356,60.2,61.04,1042.9999995828,0
+INDP.US,D,20240426,000000,62.16,62.16,57.3608,59.08,288.7857141702,0
+INDP.US,D,20240429,000000,63,63,57.68,59.4104,275.8571427468,0
+INDP.US,D,20240430,000000,59.92,62.3588,59.92,60.76,173.10714278790002,0
+INDP.US,D,20240501,000000,63.28,63.84,55.2132,56.7336,759.642856839,0
+INDP.US,D,20240502,000000,56,60.5304,55.4428,56.14,418.4642855469,0
+INDP.US,D,20240503,000000,58.9764,59.08,56,56.56,103.2499999587,0
+INDP.US,D,20240506,000000,56.56,59.3572,56.126,56.84,249.53571418590002,0
+INDP.US,D,20240507,000000,56.84,59.36,56.84,57.4,130.8928570905,0
+INDP.US,D,20240508,000000,57.4028,58.52,57.4028,57.96,200.9642856339,0
+INDP.US,D,20240509,000000,58.5116,58.94,57.6912,58.38,133.82142851790002,0
+INDP.US,D,20240510,000000,61.1912,61.1912,59.08,60.2,196.071428493,0
+INDP.US,D,20240513,000000,62.44,62.44,59.36,59.36,86.428571394,0
+INDP.US,D,20240514,000000,59.36,61.488,59.36,59.64,83.78571425220001,0
+INDP.US,D,20240515,000000,60.48,64.106,59.6428,63.56,739.5714282756,0
+INDP.US,D,20240516,000000,63.56,67.2,61.74,67.2,386.3928569883,0
+INDP.US,D,20240517,000000,66.92,67.48,64.68,64.68,212.7499999149,0
+INDP.US,D,20240520,000000,66.92,66.92,64.12,64.4,314.9642855883,0
+INDP.US,D,20240521,000000,64.4,66.01,64.12,65.8,514.1428569372,0
+INDP.US,D,20240522,000000,75.04,77.0084,68.88,69.44,3460.4642843301,0
+INDP.US,D,20240523,000000,70,71.68,66.08,66.08,1094.4285709908,0
+INDP.US,D,20240524,000000,66.052,66.92,64.12,65.52,434.1785712549,0
+INDP.US,D,20240528,000000,68.88,68.88,64.4,68.88,444.1785712509,0
+INDP.US,D,20240529,000000,72.24,86.8,72.24,77.28,6359.5357117419,0
+INDP.US,D,20240530,000000,71.68,72.52,67.2,69.44,1480.6428565506,0
+INDP.US,D,20240531,000000,70,70,65.912,66.36,638.4285711732,0
+INDP.US,D,20240603,000000,73.64,79.8,72.8,78.4,5925.4285690584,0
+INDP.US,D,20240604,000000,77,80.64,74.2,78.12,1752.3571421562,0
+INDP.US,D,20240605,000000,78.68,80.8864,70.56,70.56,1347.142856604,0
+INDP.US,D,20240606,000000,72.8,77.14,71.68,73.6932,829.642856811,0
+INDP.US,D,20240607,000000,75.32,75.6,71.4,74.2,560.8928569185,0
+INDP.US,D,20240610,000000,73.92,73.92,67.48,68.32,731.5714282788,0
+INDP.US,D,20240611,000000,76.44,76.44,67.2,69.72,1698.8214278919,0
+INDP.US,D,20240612,000000,69.65,73.6372,64.96,67.76,312.1071427323,0
+INDP.US,D,20240613,000000,66.92,68.88,65.52,68.32,464.2142855286,0
+INDP.US,D,20240614,000000,67.76,70,65.8,69.16,572.4642854853,0
+INDP.US,D,20240617,000000,68.6,75.6,68.04,73.92,1908.928570665,0
+INDP.US,D,20240618,000000,71.68,73.08,69.44,69.72,886.2857139312,0
+INDP.US,D,20240620,000000,68.88,70.98,64.96,64.96,1201.3928566623001,0
+INDP.US,D,20240621,000000,64.96,65.24,60.9,63,1464.2142851286,0
+INDP.US,D,20240624,000000,62.72,64.68,61.88,62.16,273.1071427479,0
+INDP.US,D,20240625,000000,62.16,63,59.64,61.04,638.8928568873,0
+INDP.US,D,20240626,000000,64.68,67.7992,64.68,66.36,903.1785710673,0
+INDP.US,D,20240627,000000,67.48,67.48,61.88,63.84,154.4285713668,0
+INDP.US,D,20240628,000000,62.16,63.476,57.6856,59.36,536.4642854997,0
+INDP.US,D,20240701,000000,64.4,64.68,60.2,61.88,1664.4642850485,0
+INDP.US,D,20240702,000000,60.48,62.5996,59.92,60.48,140.357142801,0
+INDP.US,D,20240703,000000,60.48,61.6,58.52,58.52,144.3928570851,0
+INDP.US,D,20240705,000000,60.76,61.88,59.0268,61.88,163.8214285059,0
+INDP.US,D,20240708,000000,61.6,62.16,58.8,59.08,227.9285713374,0
+INDP.US,D,20240709,000000,59.64,60.48,57.68,59.36,201.9642856335,0
+INDP.US,D,20240710,000000,60.76,62.44,60.3736,62.44,227.46428562330001,0
+INDP.US,D,20240711,000000,63.56,63.56,60.5668,62.16,105.2857142436,0
+INDP.US,D,20240712,000000,64.4,64.4,60.76,63,338.928571293,0
+INDP.US,D,20240715,000000,61.6,61.88,59.2368,61.6,106.785714243,0
+INDP.US,D,20240716,000000,61.6,62.44,59.7296,61.5748,125.0357142357,0
+INDP.US,D,20240717,000000,61.04,61.6,59.08,59.92,483.03571409250003,0
+INDP.US,D,20240718,000000,61.32,61.74,59.92,59.92,157.14285708,0
+INDP.US,D,20240719,000000,61.32,61.32,59.64,59.64,55.8214285491,0
+INDP.US,D,20240722,000000,62.16,66.64,60.2,61.04,358.2857141424,0
+INDP.US,D,20240723,000000,61.04,61.04,57.12,59.36,291.4999998834,0
+INDP.US,D,20240724,000000,59.64,60.48,58.24,59.36,195.2857142076,0
+INDP.US,D,20240725,000000,58.52,58.8,56.84,56.84,198.4999999206,0
+INDP.US,D,20240726,000000,57.6324,58.8,57.12,57.54,261.07142846700003,0
+INDP.US,D,20240729,000000,56.56,57.82,56.56,57.4,206.428571346,0
+INDP.US,D,20240730,000000,56.56,58.52,56.2856,58.52,114.2142856686,0
+INDP.US,D,20240731,000000,56.28,57.4028,56.28,57.106,106.9285713858,0
+INDP.US,D,20240801,000000,56.448,57.4,56.448,57.4,56.6785714059,0
+INDP.US,D,20240802,000000,59.36,59.36,52.92,52.92,543.8214283539,0
+INDP.US,D,20240805,000000,53.2,53.2,45.08,46.256,1025.714285304,0
+INDP.US,D,20240806,000000,48.16,48.16,46.2,47.6,271.6785713199,0
+INDP.US,D,20240807,000000,47.88,48.6024,46.76,47.88,753.8214282699,0
+INDP.US,D,20240808,000000,49,49,47.6,48.4428,315.42857130240003,0
+INDP.US,D,20240809,000000,48.7676,48.7676,47.6,47.6,159.7499999361,0
+INDP.US,D,20240812,000000,49,49,47.6,47.88,205.1428570608,0
+INDP.US,D,20240813,000000,47.6448,48.2552,46.48,46.76,289.9642855983,0
+INDP.US,D,20240814,000000,47.6,47.6,46.76,47.04,121.3928570943,0
+INDP.US,D,20240815,000000,46.48,47.04,46.2,46.76,271.9999998912,0
+INDP.US,D,20240816,000000,46.76,46.76,46.2,46.2,323.64285701340003,0
+INDP.US,D,20240819,000000,46.2,46.2,44.8,45.92,371.7142855656,0
+INDP.US,D,20240820,000000,45.64,45.64,44.8,44.8,136.4642856597,0
+INDP.US,D,20240821,000000,44.24,45.3572,44.24,44.52,312.9285713034,0
+INDP.US,D,20240822,000000,45.92,45.92,43.6828,44.52,305.357142735,0
+INDP.US,D,20240823,000000,44.52,48.146,44.52,45.64,329.1428570112,0
+INDP.US,D,20240826,000000,44.24,46.1356,44.24,45.36,91.6428571062,0
+INDP.US,D,20240827,000000,44.8,49,44.8,45.92,2732.2857131928,0
+INDP.US,D,20240828,000000,43.96,45.6232,43.96,44.24,335.0714284374,0
+INDP.US,D,20240829,000000,47.04,47.04,43.9628,46.48,403.9642855527,0
+INDP.US,D,20240830,000000,46.48,46.48,45.9508,46.1272,98.6785713891,0
+INDP.US,D,20240903,000000,46.34,46.34,43.4,43.9572,415.14285697680003,0
+INDP.US,D,20240904,000000,43.4,44.8,39.76,40.6,836.6428568082,0
+INDP.US,D,20240905,000000,42,42.28,40.6,42.28,970.3214281833,0
+INDP.US,D,20240906,000000,40.6,41.3,39.48,40.04,1043.9999995824,0
+INDP.US,D,20240909,000000,39.76,40.6,33.7148,40.6,687.142856868,0
+INDP.US,D,20240910,000000,40.3172,42.6412,40.292,40.6,329.0714284398,0
+INDP.US,D,20240911,000000,42.532,43.9096,41.44,43.12,354.1785712869,0
+INDP.US,D,20240912,000000,43.4,45.64,42.28,42.84,234.5357141919,0
+INDP.US,D,20240913,000000,42,43.68,41.44,42.28,1374.4642851645,0
+INDP.US,D,20240916,000000,43.4,44.6516,40.1604,43.68,658.0357140225,0
+INDP.US,D,20240917,000000,43.82,45.36,42,42,173.10714278790002,0
+INDP.US,D,20240918,000000,43.68,43.68,39.48,39.48,396.6428569842,0
+INDP.US,D,20240919,000000,41.104,42.8484,41.104,42,333.7499998665,0
+INDP.US,D,20240920,000000,40.6,41.8068,39.2,39.48,879.2142853626,0
+INDP.US,D,20240923,000000,41.44,41.44,35.84,35.84,806.0714282490001,0
+INDP.US,D,20240924,000000,35.84,38.08,34.16,34.16,1067.4285710016,0
+INDP.US,D,20240925,000000,34.72,35,32.76,32.76,348.6071427177,0
+INDP.US,D,20240926,000000,32.48,32.48,28.84,29.68,2206.8214276887,0
+INDP.US,D,20240927,000000,31.08,38.92,30.8,36.4,2539.2142846986,0
+INDP.US,D,20240930,000000,36.4,38.7856,33.04,34.72,838.2857139504,0
+INDP.US,D,20241001,000000,34.72,34.72,32.2028,33.04,581.4999997674,0
+INDP.US,D,20241002,000000,31.08,35.56,31.08,33.04,444.3928569651,0
+INDP.US,D,20241003,000000,33.32,33.32,31.0632,32.76,748.1785711293,0
+INDP.US,D,20241004,000000,34.0508,34.0508,31.64,32.48,101.78571424500001,0
+INDP.US,D,20241007,000000,30.8,33.7092,30.8,33.04,179.7142856424,0
+INDP.US,D,20241008,000000,32.48,33.04,32.2,32.2,139.8928570869,0
+INDP.US,D,20241009,000000,32.2,32.2,30.66,30.94,630.6428568906,0
+INDP.US,D,20241010,000000,30.8,32.2588,30.8,31.64,1452.9999994188001,0
+INDP.US,D,20241011,000000,32.2,36.9572,31.08,35.56,2292.1785705117,0
+INDP.US,D,20241014,000000,38.92,38.92,33.3228,34.44,1173.2499995307,0
+INDP.US,D,20241015,000000,34.72,36.4,34.6248,35.56,434.999999826,0
+INDP.US,D,20241016,000000,37.2428,40.04,34.72,40.04,2212.3214276865,0
+INDP.US,D,20241017,000000,41.16,43.4,39.2,43.4,682.4642854413,0
+INDP.US,D,20241018,000000,42.28,43.96,38.64,42.2716,1352.6785708875,0
+INDP.US,D,20241021,000000,40.4208,41.16,39.5416,41.16,149.8571427972,0
+INDP.US,D,20241022,000000,43.68,58.24,43.4,53.4072,159541.9642218975,0
+INDP.US,D,20241023,000000,49,49.84,40.32,47.32,21788.6428484274,0
+INDP.US,D,20241024,000000,45.92,47.32,40.88,41.72,7162.3214257065,0
+INDP.US,D,20241025,000000,41.44,43.12,34.16,37.8028,5578.5714263400005,0
+INDP.US,D,20241028,000000,37.24,43.12,34.496,43.12,4380.6785696763,0
+INDP.US,D,20241029,000000,40.04,40.04,32.48,34.72,4439.7499982241,0
+INDP.US,D,20241030,000000,33.6,35,33.32,34.72,1236.2857137912001,0
+INDP.US,D,20241031,000000,35,35,31.7688,32.76,1736.3214278769,0
+INDP.US,D,20241101,000000,32.1916,33.628,30.24,32.62,3344.285712948,0
+INDP.US,D,20241104,000000,31.92,34.02,31.64,32.76,1436.2142851398,0
+INDP.US,D,20241105,000000,32.76,33.32,31.9228,32.2,468.4642855269,0
+INDP.US,D,20241106,000000,32.2,33.6,31.08,32.48,880.7857139334001,0
+INDP.US,D,20241107,000000,32.984,35,32.8048,33.32,942.4642853373,0
+INDP.US,D,20241108,000000,35.28,36.54,31.92,33.32,1274.1785709189,0
+INDP.US,D,20241111,000000,34.72,36.624,32.606,33.88,1070.0714281434,0
+INDP.US,D,20241112,000000,31.92,33.6,31.584,32.2,386.8928569881,0
+INDP.US,D,20241113,000000,32.2,33.6,32.1104,32.9,404.642856981,0
+INDP.US,D,20241114,000000,33.04,33.04,31.108,31.5,531.428571216,0
+INDP.US,D,20241115,000000,31.192,32.2,31.08,31.08,684.4285711548,0
+INDP.US,D,20241118,000000,32.48,33.6,30.8,30.8,591.9642854775,0
+INDP.US,D,20241119,000000,30.24,30.3184,28.56,28.84,1469.1428565552,0
+INDP.US,D,20241120,000000,29.12,30.24,28.812,29.68,422.9642855451,0
+INDP.US,D,20241121,000000,29.4,29.68,28.56,29.26,323.6785712991,0
+INDP.US,D,20241122,000000,29.12,29.12,23.52,28,3663.571427106,0
+INDP.US,D,20241125,000000,26.8632,29.96,26.8632,28.84,1592.6071422201,0
+INDP.US,D,20241126,000000,29.68,29.68,28.2828,29.12,287.6071427421,0
+INDP.US,D,20241127,000000,29.12,29.68,28.336,28.84,1635.3214279173,0
+INDP.US,D,20241129,000000,29.0808,29.0808,28.56,28.56,266.1428570364,0
+INDP.US,D,20241202,000000,30.24,30.8,28,28,1136.0357138313,0
+INDP.US,D,20241203,000000,27.7396,28.84,27.7396,28.84,473.1071426679,0
+INDP.US,D,20241204,000000,28.28,28.28,26.9892,27.216,797.142856824,0
+INDP.US,D,20241205,000000,26.8786,28,26.32,26.88,415.8214284051,0
+INDP.US,D,20241206,000000,28.2772,29.4,27.1908,29.12,1004.4285710268,0
+INDP.US,D,20241209,000000,29.68,29.68,27.4988,28,1250.7499994997,0
+INDP.US,D,20241210,000000,27.9972,28.3052,27.44,28,303.8928570213,0
+INDP.US,D,20241211,000000,27.72,28.84,27.44,27.44,455.2142855322,0
+INDP.US,D,20241212,000000,28.42,28.84,28,28.28,263.214285609,0
+INDP.US,D,20241213,000000,27.72,28.56,27.72,28,553.0714283502,0
+INDP.US,D,20241216,000000,28,28.56,26.88,26.88,1596.4642850757,0
+INDP.US,D,20241217,000000,26.88,26.88,25.452,25.452,692.0357140089001,0
+INDP.US,D,20241218,000000,25.2,27.9972,25.2,25.5248,804.1071425355,0
+INDP.US,D,20241219,000000,27.72,28.2492,24.92,24.92,397.9999998408,0
+INDP.US,D,20241220,000000,26.684,26.684,24.92,26.264,849.4285710888,0
+INDP.US,D,20241223,000000,25.5556,26.32,24.64,24.8948,1163.0357138205,0
+INDP.US,D,20241224,000000,25.4772,26.32,25.4576,25.4576,143.8214285139,0
+INDP.US,D,20241226,000000,24.92,25.6424,22.68,23.8,2410.6071418929,0
+INDP.US,D,20241227,000000,23.996,24.92,22.8452,23.4052,832.3571425242001,0
+INDP.US,D,20241230,000000,22.6856,26.264,22.6856,24.4832,1044.6071424393,0
+INDP.US,D,20241231,000000,23.8,25.186,22.8368,23.5788,1005.9999995976,0
+INDP.US,D,20250102,000000,22.988,25.6732,22.988,23.9344,231.2499999075,0
+INDP.US,D,20250103,000000,24.6452,25.7572,23.856,24.64,728.0357139945,0
+INDP.US,D,20250106,000000,26.6,28,24.808,26.6,1755.9285707262,0
+INDP.US,D,20250107,000000,27.4932,28.756,26.6056,28.28,322.499999871,0
+INDP.US,D,20250108,000000,28.84,29.68,26.6,27.16,1932.1785706557,0
+INDP.US,D,20250110,000000,28,28,25.5332,26.6,1029.6071424453,0
+INDP.US,D,20250113,000000,26.936,26.936,24.92,26.5944,774.8214282615,0
+INDP.US,D,20250114,000000,26.32,26.32,24.0072,25.2,463.1785712433,0
+INDP.US,D,20250115,000000,24.584,25.2,24.08,24.36,1053.1785710073,0
+INDP.US,D,20250116,000000,24.864,24.864,23.268,23.5228,869.9642853663,0
+INDP.US,D,20250117,000000,22.96,25.0441,22.96,23.576,268.5357141783,0
+INDP.US,D,20250121,000000,23.856,24.64,23.8,24.2133,370.42857128040004,0
+INDP.US,D,20250122,000000,24.6372,27.0676,24.36,26.6,961.2857139012,0
+INDP.US,D,20250123,000000,26.614,27.1152,25.2112,26.04,987.1071424623,0
+INDP.US,D,20250124,000000,26.3438,27.16,26.32,26.6,493.71428551680003,0
+INDP.US,D,20250127,000000,26.32,26.88,25.9,25.9,75.7499999697,0
+INDP.US,D,20250128,000000,26.04,26.0428,24.2368,25.0516,215.67857134230002,0
+INDP.US,D,20250129,000000,25.6116,27.4036,24.4888,25.76,147.3928570839,0
+INDP.US,D,20250130,000000,25.2,26.5972,24.2396,26.18,826.1071425267,0
+INDP.US,D,20250131,000000,27.44,27.44,25.48,25.48,506.6071426545,0
+INDP.US,D,20250203,000000,24.92,26.88,24.92,25.844,574.4642854845,0
+INDP.US,D,20250204,000000,26.292,26.3704,24.92,25.676,113.4999999546,0
+INDP.US,D,20250205,000000,25.48,26.3172,22.8508,23.24,6702.5714258904,0
+INDP.US,D,20250206,000000,22.5428,23.3506,22.4,22.4532,638.9999997444,0
+INDP.US,D,20250207,000000,23.52,23.52,21.8708,22.2768,865.3214282253,0
+INDP.US,D,20250210,000000,23.8812,24.6969,22.5764,22.96,365.2142855682,0
+INDP.US,D,20250211,000000,22.4,23.128,21.8708,22.5484,336.8214284367,0
+INDP.US,D,20250212,000000,22.428,22.792,20.6122,20.958,1823.9999992704,0
+INDP.US,D,20250213,000000,20.7228,22.8732,20.7228,21.9212,606.4999997574,0
+INDP.US,D,20250214,000000,21.0308,22.624,20.72,22.372,1200.357142377,0
+INDP.US,D,20250218,000000,21.84,22.12,21.42,21.56,707.0714282886,0
+INDP.US,D,20250219,000000,21.056,22.624,20.468,20.524,584.0357140521,0
+INDP.US,D,20250220,000000,20.4736,22.4,20.0564,21.56,2226.071427681,0
+INDP.US,D,20250221,000000,22.4,22.428,20.5849,22.4,1335.2857137516,0
+INDP.US,D,20250224,000000,22.232,22.8788,21.154,21.56,451.2857141052,0
+INDP.US,D,20250225,000000,19.6557,22.3972,19.6336,21.84,612.8214283263001,0
+INDP.US,D,20250226,000000,20.7284,22.8872,20.7284,22.8872,67.67857140150001,0
+INDP.US,D,20250227,000000,22.96,23.5452,21.2856,22.0004,379.1785712769,0
+INDP.US,D,20250228,000000,23.5088,23.5088,21.5824,23.492,177.499999929,0
+INDP.US,D,20250303,000000,24.08,24.08,21.896,21.896,202.3214284905,0
+INDP.US,D,20250304,000000,24.08,24.08,22.1144,22.96,1148.1785709693,0
+INDP.US,D,20250305,000000,22.8347,23.2484,22.6996,22.736,102.2857142448,0
+INDP.US,D,20250306,000000,23.7972,23.7972,21.4831,22.68,300.1428570228,0
+INDP.US,D,20250307,000000,22.4,24.08,22.4,23.1,517.1785712217,0
+INDP.US,D,20250310,000000,22.4028,23.52,22.4,22.96,828.4642853829,0
+INDP.US,D,20250311,000000,23.7972,23.8,23.38,23.52,237.8214284763,0
+INDP.US,D,20250312,000000,23.52,23.8,21.2828,23.52,262.6071427521,0
+INDP.US,D,20250313,000000,23.016,23.8,20.9916,22.5904,1038.928571013,0
+INDP.US,D,20250314,000000,22.8928,22.904,21.84,22.5428,235.67857133430002,0
+INDP.US,D,20250317,000000,22.68,22.7444,19.88,22.7444,3595.7499985617,0
+INDP.US,D,20250318,000000,26.0904,47.6,20.832,22.68,643414.2497426344,0
+INDP.US,D,20250319,000000,24.7352,24.7352,20.72,21.574,61757.1785467257,0
+INDP.US,D,20250320,000000,21.84,22.54,19.6,21.1456,19303.785706564202,0
+INDP.US,D,20250321,000000,21,21.5572,20.16,20.1684,11753.1071381559,0
+INDP.US,D,20250324,000000,20.44,20.6612,17.9508,18.4912,17433.8928501693,0
+INDP.US,D,20250325,000000,20.7732,21.84,19.432,19.964,69517.0714007646,0
+INDP.US,D,20250326,000000,19.18,19.6,16.24,17.7128,20600.392848902702,0
+INDP.US,D,20250327,000000,17.36,18.872,17.36,18.2,4423.9642839447,0
+INDP.US,D,20250328,000000,17.64,18.0544,16.24,16.52,6530.714283102,0
+INDP.US,D,20250331,000000,15.708,16.2372,14.6048,15.3972,4880.6428551906,0
+INDP.US,D,20250401,000000,15.0668,15.3969,14.2828,14.42,2668.2857132184,0
+INDP.US,D,20250402,000000,14.8176,15.68,13.2443,13.8936,6267.1785689217,0
+INDP.US,D,20250403,000000,13.8208,14.84,13.16,13.1656,6431.3571402846,0
+INDP.US,D,20250404,000000,13.552,13.5548,12.74,12.9304,3610.4999985558,0
+INDP.US,D,20250407,000000,12.068,13.44,12.04,13.3,2185.2499991259,0
+INDP.US,D,20250408,000000,12.9612,13.72,12.6028,13.7172,2153.8571419956,0
+INDP.US,D,20250409,000000,13.0228,14.6776,12.6221,14.196,1714.5357135999,0
+INDP.US,D,20250410,000000,14,14,12.8828,13.44,1969.7857134978,0
+INDP.US,D,20250411,000000,13.72,13.9972,12.6196,13.44,1671.071427903,0
+INDP.US,D,20250414,000000,13.44,14.5572,13.44,14.28,1168.7857138182,0
+INDP.US,D,20250415,000000,14.098,14.798,14,14.1204,1263.571428066,0
+INDP.US,D,20250416,000000,14.0056,14.56,13.1628,13.524,663.928571163,0
+INDP.US,D,20250417,000000,14,14,13.16,13.44,655.0357140237,0
+INDP.US,D,20250421,000000,13.44,13.8152,12.6,13.0172,1683.0714278982,0
+INDP.US,D,20250422,000000,12.7456,13.16,12.6,12.6,656.5714283088,0
+INDP.US,D,20250423,000000,12.88,13.216,12.6,12.6252,2602.4285703876,0
+INDP.US,D,20250424,000000,12.824,13.8942,12.6252,13.888,1068.571428144,0
+INDP.US,D,20250425,000000,14,14.2772,12.88,13.188,970.8571424688,0
+INDP.US,D,20250428,000000,13.3112,14.504,13.16,13.4428,1122.7857138366,0
+INDP.US,D,20250429,000000,12.9556,14.2646,12.908,13.16,339.9285712926,0
+INDP.US,D,20250430,000000,13.72,14.2772,12.6,12.88,930.9999996276,0
+INDP.US,D,20250501,000000,13.72,14.266,12.88,13.16,1118.4642852669,0
+INDP.US,D,20250502,000000,12.488,13.7172,12.488,12.88,2168.2142848470003,0
+INDP.US,D,20250505,000000,12.6252,13.8432,12.6252,12.8996,1322.6785708995,0
+INDP.US,D,20250506,000000,13.8404,13.8404,12.04,12.04,2290.3928562267,0
+INDP.US,D,20250507,000000,12.4516,12.6588,11.788,12.04,805.3928568207,0
+INDP.US,D,20250508,000000,12.32,12.32,11.2112,11.9379,1822.3214278425,0
+INDP.US,D,20250509,000000,11.424,12.2304,11.2,11.2168,1843.0357135485,0
+INDP.US,D,20250512,000000,10.416,12.3172,10.01,11.6555,4855.5714266292,0
+INDP.US,D,20250513,000000,11.732,12.67,11.732,12.32,1666.2499993335,0
+INDP.US,D,20250514,000000,13.16,13.44,11.2,11.8608,1989.9642849183,0
+INDP.US,D,20250515,000000,11.76,11.774,11.2056,11.76,1209.8214280875,0
+INDP.US,D,20250516,000000,11.536,12.572,11.2056,12.5717,902.9285710674001,0
+INDP.US,D,20250519,000000,11.48,12.2052,10.92,10.92,3505.9285700262003,0
+INDP.US,D,20250520,000000,11.34,11.564,10.3712,11.0656,892.5714282144,0
+INDP.US,D,20250521,000000,11.2,11.5612,10.43,10.64,1965.1785706425,0
+INDP.US,D,20250522,000000,10.78,11.4772,10.3432,10.6232,2754.7499988981,0
+INDP.US,D,20250523,000000,11.2,11.34,10.1584,10.332,5187.6428550678,0
+INDP.US,D,20250527,000000,10.332,10.836,9.016,9.0804,6988.6785686331,0
+INDP.US,D,20250528,000000,8.8088,9.786,8.68,8.9096,19905.357134895,0
+INDP.US,D,20250529,000000,9.1,11.2,8.708,11.2,422838.3212594361,0
+INDP.US,D,20250530,000000,9.52,10.0352,9.1224,9.464,29114.9642740683,0
+INDP.US,D,20250602,000000,8.96,10.08,8.68,9.5312,10379.5714244196,0
+INDP.US,D,20250603,000000,9.2456,10.2172,9.1924,9.7356,6929.1428543712,0
+INDP.US,D,20250604,000000,9.52,10.052,9.38,9.513,8080.1428539108,0
+INDP.US,D,20250605,000000,9.282,9.8,9.282,9.7132,8226.1071395667,0
+INDP.US,D,20250606,000000,9.772,10.08,9.3744,9.6124,5076.8214265407005,0
+INDP.US,D,20250609,000000,9.8,10.08,9.5368,9.5928,4860.8928551985,0
+INDP.US,D,20250610,000000,9.016,9.38,8.68,9.226,145262.8927990377,0
+INDP.US,D,20250611,000000,9.212,9.7972,9.0132,9.6572,7903.7499968385,0
+INDP.US,D,20250612,000000,9.016,9.7888,8.9628,9.4948,8275.1428538328,0
+INDP.US,D,20250613,000000,9.2092,9.6012,8.68,9.0944,5106.1785693861,0
+INDP.US,D,20250616,000000,9.2316,9.352,8.68843,8.736,3181.1428558704,0
+INDP.US,D,20250617,000000,8.68,9.0272,8.4672,8.9292,4229.3928554511,0
+INDP.US,D,20250618,000000,8.512,9.2372,8.414,9.212,3866.4999984534,0
+INDP.US,D,20250620,000000,9.1896,9.52,7.5628,7.5628,14742.4642798173,0
+INDP.US,D,20250623,000000,15.5568,19.9136,13.2328,14,13048566.60192343,0
+INDP.US,D,20250624,000000,11.452,14.84,10.78,12.6112,196973.214206925,0
+INDP.US,D,20250625,000000,10.3404,10.92,9.52,10.304,118982.2142381214,0
+INDP.US,D,20250626,000000,10.0688,13.44,8.694,12.8548,125004.7499499981,0
+INDP.US,D,20250627,000000,12.41,12.41,9.5,11.64,41484,0
+INDP.US,D,20250630,000000,10.25,11.3477,10,10.53,20593,0
+INDP.US,D,20250701,000000,9.46,11.16,9.45,11.15,19390,0
+INDP.US,D,20250702,000000,10.8,11.14,10,10.79,7426,0
+INDP.US,D,20250703,000000,10.8,11.7075,10.8,11.09,6806,0
+INDP.US,D,20250707,000000,10.87,11.58,10.87,11.11,131363,0
+INDP.US,D,20250708,000000,11.3,12.33,11.3,11.77,104469,0
+INDP.US,D,20250709,000000,11.82,13.2,11.8,12.87,35370,0
+INDP.US,D,20250710,000000,12.66,13.4,12.09,12.34,71616,0
+INDP.US,D,20250711,000000,12.23,12.98,11.98,12,12615,0
+INDP.US,D,20250714,000000,11.92,12.58,11.87,12.58,7314,0
+INDP.US,D,20250715,000000,12.36,12.765,12.0137,12.19,5203,0
+INDP.US,D,20250716,000000,12.21,12.5,11.85,11.85,6262,0
+INDP.US,D,20250717,000000,12.23,12.23,11.2,11.31,14370,0
+INDP.US,D,20250718,000000,11.28,12,11.28,11.6,10451,0
+INDP.US,D,20250721,000000,11.64,12.0285,10.71,10.9,11825,0
+INDP.US,D,20250722,000000,10.8343,10.8343,10.595,10.8249,1793,0
+INDP.US,D,20250723,000000,10.76,10.9109,10.46,10.46,4967,0
+INDP.US,D,20250724,000000,10.43,10.445,9.88,9.89,5229,0
+INDP.US,D,20250725,000000,9.72,10.45,9.62,9.92,12035,0
+INDP.US,D,20250728,000000,10,10.57,9.81,10.34,10066,0
+INDP.US,D,20250729,000000,10.26,10.4,9.51,9.513,10903,0
+INDP.US,D,20250730,000000,9.5,9.5,8.0001,8.98,17978,0
+INDP.US,D,20250731,000000,8.66,8.66,8.12,8.16,6441,0
+INDP.US,D,20250801,000000,8.1,8.17,7.3,7.3,9425,0
+INDP.US,D,20250804,000000,7.17,7.69,7.17,7.3,10009,0
+INDP.US,D,20250805,000000,7.16,7.8435,7.1,7.7,5818,0
+INDP.US,D,20250806,000000,7.76,7.76,7.22,7.22,5423,0
+INDP.US,D,20250807,000000,7.3,7.4476,6.7001,6.74,11909,0
+INDP.US,D,20250808,000000,7.44,7.44,6.65,7.167,20320,0
+INDP.US,D,20250811,000000,7.89,7.89,7.1953,7.8,10005,0
+INDP.US,D,20250812,000000,8.5,8.5,7.6275,8.24,3925,0
+INDP.US,D,20250813,000000,7.83,8.69,7.4501,8.44,5707,0
+INDP.US,D,20250814,000000,7.95,8.29,7.4,7.81,6534,0
+INDP.US,D,20250815,000000,7.9,7.95,7.1199,7.1199,6420,0
+INDP.US,D,20250818,000000,7.25,7.757,7.05,7.757,4997,0
+INDP.US,D,20250819,000000,7.76,8.1322,7.2201,7.425,4628,0
+INDP.US,D,20250820,000000,7.38,7.42,7.07,7.42,3285,0
+INDP.US,D,20250821,000000,6.9,7.43,6.9,7.16,2572,0
+INDP.US,D,20250822,000000,7.1,7.4155,7.0001,7.35,6658,0
+INDP.US,D,20250825,000000,6.99,7.45,6.99,7.07,3733,0
+INDP.US,D,20250826,000000,7.06,7.118,6.52,6.52,6325,0
+INDP.US,D,20250827,000000,7.1471,7.1471,6.255,6.4,8558,0
+INDP.US,D,20250828,000000,6.5,6.6,6.26,6.39,3105,0
+INDP.US,D,20250829,000000,6.43,6.61,6.2101,6.5,4514,0
+INDP.US,D,20250902,000000,6.29,6.65,6.07,6.153,8530,0
+INDP.US,D,20250903,000000,6.06,6.4,5.4,5.4,23588,0
+INDP.US,D,20250904,000000,5.4542,5.57,4.46,4.61,30634,0
+INDP.US,D,20250905,000000,4,4.8994,3.205,3.303,132834,0
+INDP.US,D,20250908,000000,3.13,3.81,2.5,2.91,985739,0
+INDP.US,D,20250909,000000,2.55,2.81,2.48,2.69,151049,0
+INDP.US,D,20250910,000000,2.68,2.68,2.45,2.55,140904,0
+INDP.US,D,20250911,000000,2.54,2.86,2.34,2.83,113392,0
+INDP.US,D,20250912,000000,2.83,2.85,2.37,2.58,2003522,0
+INDP.US,D,20250915,000000,2.45,2.45,2.22,2.28,252242,0
+INDP.US,D,20250916,000000,2.26,2.45,2.24,2.41,367693,0
+INDP.US,D,20250917,000000,2.42,2.44,2.26,2.37,172241,0
+INDP.US,D,20250918,000000,2.37,2.61,2.31,2.57,325202,0
+INDP.US,D,20250919,000000,2.57,3.1464,2.57,2.78,865186,0
+INDP.US,D,20250922,000000,2.75,2.929,2.64,2.84,335226,0
+INDP.US,D,20250923,000000,2.75,3.24,2.74,3.11,236156,0
+INDP.US,D,20250924,000000,3.06,3.1,2.9,2.96,251915,0
+INDP.US,D,20250925,000000,2.96,3.4,2.86,3.28,374698,0
+INDP.US,D,20250926,000000,3.26,8.57,3.25,3.49,14793674,0
+INDP.US,D,20250929,000000,3.19,3.72,2.81,2.99,791680,0
+INDP.US,D,20250930,000000,2.95,3.04,2.82,2.87,128625,0
+INDP.US,D,20251001,000000,2.9,3.6798,2.88,3.5,443577,0
+INDP.US,D,20251002,000000,3.43,4.5,3.4,3.59,923846,0
+INDP.US,D,20251003,000000,3.57,3.82,3.2169,3.27,184211,0
+INDP.US,D,20251006,000000,3.28,3.35,3.0221,3.19,108864,0
+INDP.US,D,20251007,000000,3.6,5.14,2.86,3.69,6022975,0
+INDP.US,D,20251008,000000,3.53,4.6508,3.45,4.38,916678,0
+INDP.US,D,20251009,000000,4.07,5.25,4.07,4.31,651785,0
+INDP.US,D,20251010,000000,4.32,4.8341,3.74,3.92,213219,0
+INDP.US,D,20251013,000000,3.95,4.4,3.94,4.03,141130,0
+INDP.US,D,20251014,000000,4.01,4.31,3.86,4.16,155445,0
+INDP.US,D,20251015,000000,4.05,4.1,3.8,3.88,170466,0
+INDP.US,D,20251016,000000,3.76,3.8599,3.3501,3.43,158983,0
+INDP.US,D,20251017,000000,3.63,3.9999,3.57,3.7,159129,0
+INDP.US,D,20251020,000000,3.78,3.92,3.7323,3.9,96069,0
+INDP.US,D,20251021,000000,3.82,3.85,3.57,3.59,106909,0
+INDP.US,D,20251022,000000,3.5,3.577,3.42,3.45,44304,0
+INDP.US,D,20251023,000000,3.46,3.6326,3.41,3.55,25554,0
+INDP.US,D,20251024,000000,3.65,3.72,3.53,3.63,36443,0
+INDP.US,D,20251027,000000,3.64,3.756,3.45,3.55,31953,0
+INDP.US,D,20251028,000000,3.52,3.64,3.18,3.45,54085,0
+INDP.US,D,20251029,000000,3.58,3.59,3.3,3.34,65643,0
+INDP.US,D,20251030,000000,3.21,3.39,3.12,3.16,32958,0
+INDP.US,D,20251031,000000,3.11,3.39,3.11,3.22,19868,0
+INDP.US,D,20251103,000000,3.24,3.33,2.945,3.12,47482,0
+INDP.US,D,20251104,000000,2.92,3.09,2.81,2.84,26635,0
+INDP.US,D,20251105,000000,2.82,2.82,2.5,2.59,56223,0
+INDP.US,D,20251106,000000,2.64,2.69,2.6,2.68,16742,0
+INDP.US,D,20251107,000000,2.61,2.68,2.45,2.54,27138,0
+INDP.US,D,20251110,000000,2.49,2.586,2.46,2.51,24113,0
+INDP.US,D,20251111,000000,2.73,3,2.57,2.72,52578,0
+INDP.US,D,20251112,000000,2.73,3.2336,2.73,2.89,64065,0
+INDP.US,D,20251113,000000,2.81,2.97,2.8,2.96,25383,0
+INDP.US,D,20251114,000000,2.85,2.85,2.5094,2.51,39318,0
+INDP.US,D,20251117,000000,2.64,2.64,2.25,2.27,36622,0
+INDP.US,D,20251118,000000,2.25,2.37,2.04,2.31,25038,0
+INDP.US,D,20251119,000000,2.261,2.31,2,2.07,68167,0
+INDP.US,D,20251120,000000,1.94,2.0003,1.75,1.75,99520,0
+INDP.US,D,20251121,000000,1.83,1.86,1.65,1.85,36915,0
+INDP.US,D,20251124,000000,1.96,1.985,1.84,1.91,35132,0
+INDP.US,D,20251125,000000,1.91,2.08,1.8,1.874,33536,0
+INDP.US,D,20251126,000000,1.91,2.3,1.91,2.23,40068,0
+INDP.US,D,20251128,000000,2.44,2.44,2.15,2.23,49119,0
+INDP.US,D,20251201,000000,2.23,2.35,1.93,1.95,53614,0
+INDP.US,D,20251202,000000,2.01,2.085,1.97,2,6677,0
+INDP.US,D,20251203,000000,2.02,2.16,2.02,2.16,10478,0
+INDP.US,D,20251204,000000,2.21,2.2233,2.12,2.14,15669,0
+INDP.US,D,20251205,000000,2.17,2.5,2.135,2.5,86756,0
+INDP.US,D,20251208,000000,2.52,2.7,2.45,2.61,39895,0
+INDP.US,D,20251209,000000,2.75,2.9355,2.3906,2.6,165346,0
+INDP.US,D,20251210,000000,2.68,2.68,2.5,2.65,26680,0
+INDP.US,D,20251211,000000,2.57,2.57,2.45,2.57,10956,0
+INDP.US,D,20251212,000000,2.5499,2.55,2.36,2.44,13666,0
+INDP.US,D,20251215,000000,2.45,2.45,2.3,2.31,17164,0
+INDP.US,D,20251216,000000,2.4,2.4,2.21,2.21,8337,0
+INDP.US,D,20251217,000000,2.23,2.23,2.09,2.14,23617,0
+INDP.US,D,20251218,000000,2.05,2.2093,2.05,2.11,13965,0
+INDP.US,D,20251219,000000,2.05,2.17,2.03,2.03,27884,0
+INDP.US,D,20251222,000000,2.0199,2.11,2.0199,2.03,26572,0
+INDP.US,D,20251223,000000,2.04,2.0516,1.9235,1.95,4948367,0
+INDP.US,D,20251224,000000,2.975,3.15,2.32,2.65,27990850,0
+INDP.US,D,20251226,000000,2.6,2.75,2.4,2.55,951338,0
+INDP.US,D,20251229,000000,2.19,2.768,2.19,2.72,4994486,0
+INDP.US,D,20251230,000000,2.53,2.94,2.52,2.72,407079,0
+INDP.US,D,20251231,000000,2.68,3.06,2.68,2.91,330148,0
+INDP.US,D,20260102,000000,2.94,2.94,2.61,2.74,170370,0
+INDP.US,D,20260105,000000,2.64,2.68,2.46,2.52,147126,0
+INDP.US,D,20260106,000000,2.47,2.65,2.461,2.59,83137,0
+INDP.US,D,20260107,000000,2.55,2.8299,2.41,2.69,325524,0
+INDP.US,D,20260108,000000,2.64,3.03,2.56,3,211838,0
+INDP.US,D,20260109,000000,2.98,3.1999,2.9301,3.13,219602,0
+INDP.US,D,20260112,000000,3.1,3.2,3.01,3.15,110128,0
+INDP.US,D,20260113,000000,3.09,3.16,2.986,3.05,55265,0
+INDP.US,D,20260114,000000,3.02,3.24,3.01,3.09,66857,0
+INDP.US,D,20260115,000000,3.07,3.0804,3.01,3.02,50933,0
+INDP.US,D,20260116,000000,3.012,3.66,3.01,3.43,237739,0
+INDP.US,D,20260120,000000,3.05,3.33,2.86,2.89,178013,0
+INDP.US,D,20260121,000000,2.88,2.985,2.6,2.65,103767,0
+INDP.US,D,20260122,000000,2.716,2.98,2.716,2.833,27491,0
+INDP.US,D,20260123,000000,2.8549,2.9132,2.69,2.71,21806,0
+INDP.US,D,20260126,000000,2.68,2.6977,2.5,2.52,38952,0
+INDP.US,D,20260127,000000,2.42,2.6,2.42,2.48,50082,0
+INDP.US,D,20260128,000000,2.46,2.66,2.29,2.29,44470,0
+INDP.US,D,20260129,000000,2.3,2.315,2.17,2.19,22297,0
+INDP.US,D,20260130,000000,2.2172,2.29,2.17,2.2,23851,0
+INDP.US,D,20260202,000000,2.13,2.2,2.01,2.01,47650,0
+INDP.US,D,20260203,000000,2.0634,2.0634,1.77,1.85,70446,0
+INDP.US,D,20260204,000000,1.92,1.9611,1.77,1.79,18802,0
+INDP.US,D,20260205,000000,1.86,1.86,1.52,1.55,39912,0
+INDP.US,D,20260206,000000,1.52,1.9,1.52,1.8,49267,0
+INDP.US,D,20260209,000000,1.82,1.9,1.7862,1.8,13801,0
+INDP.US,D,20260210,000000,1.77,1.8322,1.75,1.81,4948,0
+INDP.US,D,20260211,000000,1.82,1.82,1.634,1.78,23501,0
+INDP.US,D,20260212,000000,1.7899,1.7899,1.62,1.65,66654,0
+INDP.US,D,20260213,000000,1.63,1.77,1.63,1.76,23812,0
+INDP.US,D,20260217,000000,1.76,1.89,1.76,1.81,25347,0
+INDP.US,D,20260218,000000,1.8799,1.96,1.86,1.873,32830,0

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

@@ -0,0 +1,481 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INTJ.US,D,20240320,000000,100,157.4,54,66,317432.80000000005,0
+INTJ.US,D,20240321,000000,57,59.2,37.4,40.8,142899.85,0
+INTJ.US,D,20240322,000000,39.6,47.2,38.6,42.6,48970.65,0
+INTJ.US,D,20240325,000000,42,43.8,38.2,38.6,18358,0
+INTJ.US,D,20240326,000000,38.6,43.6,34.6,39.4,92409.95000000001,0
+INTJ.US,D,20240327,000000,37.6,38.6,35.2,36.388,19365.350000000002,0
+INTJ.US,D,20240328,000000,35,38.598,34.8,36,13324.45,0
+INTJ.US,D,20240401,000000,37.8,39.6,36.402,38.6,10167.550000000001,0
+INTJ.US,D,20240402,000000,37.6,38.4,32.202,34.198,15458.300000000001,0
+INTJ.US,D,20240403,000000,32.4,35,30.6,34.552,12111.1,0
+INTJ.US,D,20240404,000000,32.8,34.8,32.2,32.6,6090.200000000001,0
+INTJ.US,D,20240405,000000,32.2,34,31,32.2,6733.85,0
+INTJ.US,D,20240408,000000,35.6,35.6,31,31.2,8271.5,0
+INTJ.US,D,20240409,000000,32.8,36.376,31.4,35.934,6361.1,0
+INTJ.US,D,20240410,000000,34.6,39.6,34,36.354,18013.600000000002,0
+INTJ.US,D,20240411,000000,36.4,37.8,33.6,34.8,4066.9,0
+INTJ.US,D,20240412,000000,34.202,35.2,32.2,33.4,6497.05,0
+INTJ.US,D,20240415,000000,32.4,35.974,32.4,32.996,9356.75,0
+INTJ.US,D,20240416,000000,32.906,34,31.102,32.8,5029.5,0
+INTJ.US,D,20240417,000000,32.4,34.4,31.6,31.6,3917.75,0
+INTJ.US,D,20240418,000000,32.8,33,30.2,31,4156.1,0
+INTJ.US,D,20240419,000000,30,31.996,28.2,31.4,16979.8,0
+INTJ.US,D,20240422,000000,30.8,31,29.212,29.412,8331.35,0
+INTJ.US,D,20240423,000000,30.4,31,28.6,30,16544.05,0
+INTJ.US,D,20240424,000000,29.2,30.394,26.6,27.8,8553.6,0
+INTJ.US,D,20240425,000000,28.6,34.6,26.4,26.4,49879.950000000004,0
+INTJ.US,D,20240426,000000,27.4,27.8,24.6,26.198,15279.1,0
+INTJ.US,D,20240429,000000,25.2,26.2,20.002,20.8,41471.350000000006,0
+INTJ.US,D,20240430,000000,20.2,21,19.002,19.38,33254.05,0
+INTJ.US,D,20240501,000000,19.8,21,18.402,20.6,9716.1,0
+INTJ.US,D,20240502,000000,20.8,23.402,20.6,22.4,9813.95,0
+INTJ.US,D,20240503,000000,21.8,23,20,20.44,9090.5,0
+INTJ.US,D,20240506,000000,20,20.6,19.6,19.642,6028.25,0
+INTJ.US,D,20240507,000000,19.642,19.998,19.04,19.462,5634.75,0
+INTJ.US,D,20240508,000000,19.4,21,18.9,20.528,12624.900000000001,0
+INTJ.US,D,20240509,000000,19.956,20.4,19.248,19.6,10322.1,0
+INTJ.US,D,20240510,000000,19.6,19.998,19.2,19.4,5768.55,0
+INTJ.US,D,20240513,000000,19.5,20,19.202,19.598,10901.7,0
+INTJ.US,D,20240514,000000,19.4,21.398,19.13,20.82,16398.4,0
+INTJ.US,D,20240515,000000,19.8,20.404,19.222,19.492,15098.75,0
+INTJ.US,D,20240516,000000,19.8,20.2,19,19.49,14711.650000000001,0
+INTJ.US,D,20240517,000000,21.4,23.8,19.4,20,78606.05,0
+INTJ.US,D,20240520,000000,21,22.4,20.4,21.4,40103.5,0
+INTJ.US,D,20240521,000000,22.6,29.2,22.6,26.4,121803.45000000001,0
+INTJ.US,D,20240522,000000,27.2,28,22.4,28,34513.55,0
+INTJ.US,D,20240523,000000,28,29.8,24.2,24.8,23059.65,0
+INTJ.US,D,20240524,000000,24.4,26.4,23.6,24,13444.800000000001,0
+INTJ.US,D,20240528,000000,24,24.976,22.4,22.6,8270.300000000001,0
+INTJ.US,D,20240529,000000,21.4,22.4,20.8,21.8,10620.550000000001,0
+INTJ.US,D,20240530,000000,21.4,22.8,21,21,5520.25,0
+INTJ.US,D,20240531,000000,21,21.6,19.2,19.502,10312.7,0
+INTJ.US,D,20240603,000000,19.8,20,18,18.99,9554.45,0
+INTJ.US,D,20240604,000000,18.794,20.8,18.2,20.2,9885.5,0
+INTJ.US,D,20240605,000000,19,20.798,18.42,19.22,42782.75,0
+INTJ.US,D,20240606,000000,19.28,19.98,19.008,19.306,3383.55,0
+INTJ.US,D,20240607,000000,20,23,19.22,21.6,7007.200000000001,0
+INTJ.US,D,20240610,000000,21,23,20.2,21.598,9673.9,0
+INTJ.US,D,20240611,000000,21.6,22,20.4,21.4,3539.9,0
+INTJ.US,D,20240612,000000,21.4,21.598,20.2,20.9,2783.9,0
+INTJ.US,D,20240613,000000,20.4,21.798,20.2,21.4,2814.25,0
+INTJ.US,D,20240614,000000,20.9,21,19.252,19.632,4429.35,0
+INTJ.US,D,20240617,000000,19.64,21,19.64,20.386,2220,0
+INTJ.US,D,20240618,000000,20.4,20.4,19.25,19.652,3442.9,0
+INTJ.US,D,20240620,000000,19.9,20.4,19.6,20.4,2413.5,0
+INTJ.US,D,20240621,000000,20.6,20.6,19.4,19.656,1174.5,0
+INTJ.US,D,20240624,000000,19.8,20.8,19.4,20.4,1291.15,0
+INTJ.US,D,20240625,000000,20.2,20.204,19.6,20,2092.4500000000003,0
+INTJ.US,D,20240626,000000,19.6,19.6,19.4,19.536,1368.9,0
+INTJ.US,D,20240627,000000,19.6,20.798,19.6,20.6,1359.45,0
+INTJ.US,D,20240628,000000,20.7,20.7,20,20.142,627.35,0
+INTJ.US,D,20240701,000000,20.46,20.82,20.2,20.204,1042.7,0
+INTJ.US,D,20240702,000000,21,21.2,20.2,20.398,602.5500000000001,0
+INTJ.US,D,20240703,000000,20.4,20.4,20,20,537.35,0
+INTJ.US,D,20240705,000000,20.4,21.6,19.74,21.2,2906.15,0
+INTJ.US,D,20240708,000000,20.6,21.598,20.6,21.2,2395.9,0
+INTJ.US,D,20240709,000000,21.4,22.4,19.846,20.538,7670.85,0
+INTJ.US,D,20240710,000000,20.64,20.64,20.1,20.5,2330.55,0
+INTJ.US,D,20240711,000000,20.6,20.6,19.901,20,828.3000000000001,0
+INTJ.US,D,20240712,000000,19.998,20.788,19.4,20,3521.25,0
+INTJ.US,D,20240715,000000,19.62,20.2,19.62,19.842,1157.6000000000001,0
+INTJ.US,D,20240716,000000,20.808,20.808,19.8,20,1191.7,0
+INTJ.US,D,20240717,000000,20.536,21,20.1,20.4,2039.15,0
+INTJ.US,D,20240718,000000,19.66,20,16.992,18.652,9748.2,0
+INTJ.US,D,20240719,000000,18.8,19.63,18.4,18.98,1649.4,0
+INTJ.US,D,20240722,000000,18.978,19.6,18.8,19.2,1440.75,0
+INTJ.US,D,20240723,000000,19.96,20.2,19.662,19.878,2080.85,0
+INTJ.US,D,20240724,000000,19.6,20.2,19.6,19.6,751.0500000000001,0
+INTJ.US,D,20240725,000000,20.16,20.2,19.6,19.6,1902.45,0
+INTJ.US,D,20240726,000000,19.8,20.198,19.8,19.81,1312,0
+INTJ.US,D,20240729,000000,20,20.23,20,20.2,987.35,0
+INTJ.US,D,20240730,000000,19.822,20.2,19.822,20,769.9000000000001,0
+INTJ.US,D,20240731,000000,20,21,20,20.2,3137.4,0
+INTJ.US,D,20240801,000000,20.4,20.4,20,20,1537.5,0
+INTJ.US,D,20240802,000000,19.2,20.03,19.2,19.651,3435.5,0
+INTJ.US,D,20240805,000000,19.4,19.6,18.8,19.28,4749.95,0
+INTJ.US,D,20240806,000000,19.5,20.1,19,19.01,1945.8500000000001,0
+INTJ.US,D,20240807,000000,19.6,20.2,19.024,19.024,1776.3000000000002,0
+INTJ.US,D,20240808,000000,18.802,19.8,18.8,19,1962.6000000000001,0
+INTJ.US,D,20240809,000000,18.6,19.6,18,18.8,5043.75,0
+INTJ.US,D,20240812,000000,19.5,19.5,18.8,18.968,1104.25,0
+INTJ.US,D,20240813,000000,18.98,20,18.8,18.8,2005.5500000000002,0
+INTJ.US,D,20240814,000000,18.82,20,18.8,18.8,1221.3500000000001,0
+INTJ.US,D,20240815,000000,19.496,19.5,18.8,19,908.7,0
+INTJ.US,D,20240816,000000,19.55,19.9,18.98,19.172,1775.3500000000001,0
+INTJ.US,D,20240819,000000,19.2,19.202,18.802,18.802,982.6,0
+INTJ.US,D,20240820,000000,18.8,20,18,19.4,4992.35,0
+INTJ.US,D,20240821,000000,19.9,19.9,19.4,19.541,965.3000000000001,0
+INTJ.US,D,20240822,000000,19.4,19.402,16.6,18.004,6981.700000000001,0
+INTJ.US,D,20240823,000000,18.1,18.696,17.8,18.136,1211.45,0
+INTJ.US,D,20240826,000000,18.14,18.619,18.098,18.098,885.35,0
+INTJ.US,D,20240827,000000,19,19,18.09,18.09,208.95000000000002,0
+INTJ.US,D,20240828,000000,18.4,18.6,17.804,18,708.5500000000001,0
+INTJ.US,D,20240829,000000,18.6,22,18,21.004,8730.15,0
+INTJ.US,D,20240830,000000,20.4,22.596,19.476,21.6,5445.900000000001,0
+INTJ.US,D,20240903,000000,21.2,21.4,19.6,20.3,3433.9500000000003,0
+INTJ.US,D,20240904,000000,20.8,20.8,19.344,19.606,16695.8,0
+INTJ.US,D,20240905,000000,19.38,22,19.2,20.4,13346.900000000001,0
+INTJ.US,D,20240906,000000,20.2,20.7,19.4,20.6,3188.55,0
+INTJ.US,D,20240909,000000,20.6,20.6,19.6,19.602,611.35,0
+INTJ.US,D,20240910,000000,19.6,20.6,19.4,19.5,2746.65,0
+INTJ.US,D,20240911,000000,20,20.08,19.58,20.08,665.1500000000001,0
+INTJ.US,D,20240912,000000,19.404,19.952,18.6,19.402,589.5,0
+INTJ.US,D,20240913,000000,19.4,20,18.834,19.2,1321.3000000000002,0
+INTJ.US,D,20240916,000000,20,20,19.62,19.9,93.65,0
+INTJ.US,D,20240917,000000,19.996,19.996,18.454,19.698,2431.15,0
+INTJ.US,D,20240918,000000,19.692,19.692,18.608,19.56,289.5,0
+INTJ.US,D,20240919,000000,19.482,19.598,19.2,19.3,180.05,0
+INTJ.US,D,20240920,000000,19.4,20,18.898,19.998,1306.7,0
+INTJ.US,D,20240923,000000,19.224,21,17.4,18.878,4961.950000000001,0
+INTJ.US,D,20240924,000000,18.899,18.986,18.124,18.97,368.55,0
+INTJ.US,D,20240925,000000,18.8,18.848,18,18.412,879.95,0
+INTJ.US,D,20240926,000000,18.956,21.8,18,21,4241.900000000001,0
+INTJ.US,D,20240927,000000,21,21,18.96,20,4131.8,0
+INTJ.US,D,20240930,000000,20.2,20.6,18.2,20,2016.4,0
+INTJ.US,D,20241001,000000,19,20,17.8,18.2,4864.45,0
+INTJ.US,D,20241002,000000,18.6,19.118,18.014,18.466,5430.8,0
+INTJ.US,D,20241003,000000,18.578,19.398,18.4,18.8,1223.05,0
+INTJ.US,D,20241004,000000,18.6,19.6,18.4,19.3,1607.25,0
+INTJ.US,D,20241007,000000,19.6,21,18.8,20.4,5598.1,0
+INTJ.US,D,20241008,000000,19.788,20.8,18.372,19.598,3398.4500000000003,0
+INTJ.US,D,20241009,000000,19.502,20.592,19,19.22,3058.9,0
+INTJ.US,D,20241010,000000,19.6,19.6,18.454,18.504,1271.15,0
+INTJ.US,D,20241011,000000,18.612,19.756,18.6,18.802,1560.8000000000002,0
+INTJ.US,D,20241014,000000,18.902,19.294,18.1,18.6,1140.2,0
+INTJ.US,D,20241015,000000,18.6,18.84,18.01,18.044,3535.9,0
+INTJ.US,D,20241016,000000,18.16,18.3,18,18.076,1884.15,0
+INTJ.US,D,20241017,000000,18,18.2,17.8,18.198,2084.1,0
+INTJ.US,D,20241018,000000,18,23,18,22.264,24235.800000000003,0
+INTJ.US,D,20241021,000000,21,22,20,21.6,7704.3,0
+INTJ.US,D,20241022,000000,21.6,22.6,20.2,21.2,3482.3500000000004,0
+INTJ.US,D,20241023,000000,21.6,22.1,20.6,20.8,4436.85,0
+INTJ.US,D,20241024,000000,20.6,20.6,19.6,20.398,709.2,0
+INTJ.US,D,20241025,000000,20.2,20.2,19.644,19.644,427.70000000000005,0
+INTJ.US,D,20241028,000000,19.8,19.8,18.04,19.23,3178.8,0
+INTJ.US,D,20241029,000000,18.4,19.178,18.4,19,1083.8500000000001,0
+INTJ.US,D,20241030,000000,18.8,19.798,18.8,19,2703.25,0
+INTJ.US,D,20241031,000000,18.802,19.6,18.802,19.6,812.6,0
+INTJ.US,D,20241101,000000,19.8,20.6,19.402,19.6,2025.9,0
+INTJ.US,D,20241104,000000,19.384,20.124,19,19.416,944,0
+INTJ.US,D,20241105,000000,20.6,20.798,18.6,19.006,2347.4,0
+INTJ.US,D,20241106,000000,19,19.02,17.72,17.72,2426.6,0
+INTJ.US,D,20241107,000000,18.6,18.6,17.156,17.6,1330.4,0
+INTJ.US,D,20241108,000000,18,18.262,17,18.26,3429.4,0
+INTJ.US,D,20241111,000000,17.8,18.4,17.798,18.012,1280.8000000000002,0
+INTJ.US,D,20241112,000000,18.22,18.694,18.002,18.214,1276.8500000000001,0
+INTJ.US,D,20241113,000000,18.0952,18.986,17.986,17.986,710.25,0
+INTJ.US,D,20241114,000000,18.046,18.4,16.6,17.6,2779.8500000000004,0
+INTJ.US,D,20241115,000000,17.4,18.798,17.2,17.82,14131.050000000001,0
+INTJ.US,D,20241118,000000,17.7,18.18,17.1,17.196,1350.8500000000001,0
+INTJ.US,D,20241119,000000,17,17.53,16.4,16.6,1875.5,0
+INTJ.US,D,20241120,000000,16.6,18.033,16.6,17.4,761.5500000000001,0
+INTJ.US,D,20241121,000000,17.398,17.398,16.724,16.776,336.05,0
+INTJ.US,D,20241122,000000,17.18,17.34,16.98,17.34,502.6,0
+INTJ.US,D,20241125,000000,16.676,19.034,16.676,18.2,11899.300000000001,0
+INTJ.US,D,20241126,000000,18,19,17.401,18.6,1547.3500000000001,0
+INTJ.US,D,20241127,000000,17.604,18.4,17.602,18.4,765.6500000000001,0
+INTJ.US,D,20241129,000000,18.5,19,18,18.64,992.3000000000001,0
+INTJ.US,D,20241202,000000,18.9,18.9,18.146,18.4,1334.95,0
+INTJ.US,D,20241203,000000,18.4,18.4,17.2,18.4,1175.65,0
+INTJ.US,D,20241204,000000,19,22.998,18.302,22,17516.8,0
+INTJ.US,D,20241205,000000,21.4,21.4,18.22,19.602,2993.55,0
+INTJ.US,D,20241206,000000,20.404,20.404,19.6,19.9,1201.8500000000001,0
+INTJ.US,D,20241209,000000,19,22.402,19,20.2,11921.800000000001,0
+INTJ.US,D,20241210,000000,20.4,21.8,18.89,20.552,12879.95,0
+INTJ.US,D,20241211,000000,19.6,19.9,19,19.264,1333.25,0
+INTJ.US,D,20241212,000000,19.2,20.4,19.002,19.348,1625.75,0
+INTJ.US,D,20241213,000000,19.6,20.2,19.032,19.298,409.90000000000003,0
+INTJ.US,D,20241216,000000,19.898,19.898,18.056,18.108,1160.8500000000001,0
+INTJ.US,D,20241217,000000,19.1,19.1,17.2,18.006,2021.8500000000001,0
+INTJ.US,D,20241218,000000,18.6,19.5,18.2,18.4,405.85,0
+INTJ.US,D,20241219,000000,18.2,18.6,17.3002,17.504,1374.7,0
+INTJ.US,D,20241220,000000,18,18.3,17.6,17.6,571.15,0
+INTJ.US,D,20241223,000000,18.4,19.2,17.8,19.2,1276.3500000000001,0
+INTJ.US,D,20241224,000000,18.8,18.8,17.862,18.602,116.2,0
+INTJ.US,D,20241226,000000,18.4,18.8,17.32,18.6,1878.0500000000002,0
+INTJ.US,D,20241227,000000,18.6,19.1,18,19.1,2211.4,0
+INTJ.US,D,20241230,000000,20.8,21.6,19.35,21.1,26059.7,0
+INTJ.US,D,20241231,000000,21.8,25.2,19.75,23.8,34987.5,0
+INTJ.US,D,20250102,000000,23.4,28.4,21.4,25.4,83259.15000000001,0
+INTJ.US,D,20250103,000000,24.2,25.8,21.4,22.8,19111.75,0
+INTJ.US,D,20250106,000000,23.2,23.2,16.8,17.586,28945.95,0
+INTJ.US,D,20250107,000000,17.4,18.998,16.86,16.94,8912.4,0
+INTJ.US,D,20250108,000000,16.94,17.4,15.022,16.98,10405.400000000001,0
+INTJ.US,D,20250110,000000,16.78,17.595,15.5,16.04,5303.55,0
+INTJ.US,D,20250113,000000,16.016,16.798,15.22,16.374,10728.650000000001,0
+INTJ.US,D,20250114,000000,16.2,16.52,15.6,16,1486.65,0
+INTJ.US,D,20250115,000000,16,17.776,15.6,17,4362.3,0
+INTJ.US,D,20250116,000000,17.6,17.6,16.1,16.801,1770.4,0
+INTJ.US,D,20250117,000000,16.351,16.798,15.904,16.22,1312.65,0
+INTJ.US,D,20250121,000000,16.508,16.794,16.08,16.38,2608.2000000000003,0
+INTJ.US,D,20250122,000000,15.806,16.6776,15.62,15.8,1564.2,0
+INTJ.US,D,20250123,000000,15.94,16.776,14.402,16.07,7456.85,0
+INTJ.US,D,20250124,000000,16.562,16.562,16,16.4,850.75,0
+INTJ.US,D,20250127,000000,15.108,16.6,14.8,16.078,4932.6,0
+INTJ.US,D,20250128,000000,16.4,16.4,15.108,15.716,1923.5,0
+INTJ.US,D,20250129,000000,16.22,16.22,15.6,15.618,393.85,0
+INTJ.US,D,20250130,000000,15.702,15.998,15.2022,15.698,3109.55,0
+INTJ.US,D,20250131,000000,15.6,17.198,15.4,16,9831.1,0
+INTJ.US,D,20250203,000000,15.8,16.3,15.602,16.236,1540.95,0
+INTJ.US,D,20250204,000000,15.42,16.8,15.42,15.8,2115.2000000000003,0
+INTJ.US,D,20250205,000000,15.604,16.662,15.6,16.5,1149,0
+INTJ.US,D,20250206,000000,15.806,17.798,15.606,16.3,4643.3,0
+INTJ.US,D,20250207,000000,17.48,17.48,15.92,16.61,465.55,0
+INTJ.US,D,20250210,000000,17.18,18.6,16.8,17.2,2459.7000000000003,0
+INTJ.US,D,20250211,000000,17,17.2,16.15,16.152,1256.0500000000002,0
+INTJ.US,D,20250212,000000,16.72,16.72,16.024,16.024,478.5,0
+INTJ.US,D,20250213,000000,16.042,19.592,15.596,17.9,12252.95,0
+INTJ.US,D,20250214,000000,17.75,17.75,16.7,17.5,1428.3500000000001,0
+INTJ.US,D,20250218,000000,17,19,16.7,18.6,3471.6000000000004,0
+INTJ.US,D,20250219,000000,17.8,19.4,17.2,18.526,3277,0
+INTJ.US,D,20250220,000000,18.8,18.8,16.824,17.5087,2456.25,0
+INTJ.US,D,20250221,000000,17.6,21,17.6,19,21989.7,0
+INTJ.US,D,20250224,000000,19.796,19.796,16.646,17.28,4295.45,0
+INTJ.US,D,20250225,000000,17.13,17.48,16.4,16.476,1467.65,0
+INTJ.US,D,20250226,000000,16.4,16.902,15.41,15.604,3434.05,0
+INTJ.US,D,20250227,000000,16,16,14.4,14.732,3522.9500000000003,0
+INTJ.US,D,20250228,000000,14.64,17.8,14.6,15.6051,2255.05,0
+INTJ.US,D,20250303,000000,16.024,16.2,14.72,14.72,696.1500000000001,0
+INTJ.US,D,20250304,000000,14.72,15.6,14.344,15.6,907.1500000000001,0
+INTJ.US,D,20250305,000000,15.2,17,15,16.104,1427.2,0
+INTJ.US,D,20250306,000000,15.6,16.41,15.6,15.6,233.3,0
+INTJ.US,D,20250307,000000,15.6,16.21,15.6,16.198,203.20000000000002,0
+INTJ.US,D,20250310,000000,15.903,15.903,14.66,14.8,409.55,0
+INTJ.US,D,20250311,000000,14.98,17,14.2,16.998,76668.15000000001,0
+INTJ.US,D,20250312,000000,14.424,16.4,14.424,14.46,17144.65,0
+INTJ.US,D,20250313,000000,14.28,14.28,12.2,12.7,9721.4,0
+INTJ.US,D,20250314,000000,14.284,14.284,12.82,13.1,1492.4,0
+INTJ.US,D,20250317,000000,13,14.5999,12.5,14.16,5460.150000000001,0
+INTJ.US,D,20250318,000000,13.736,13.74,13,13,811.7,0
+INTJ.US,D,20250319,000000,13,13.81,12.882,13.81,1861.8000000000002,0
+INTJ.US,D,20250320,000000,14,14.2,12.814,13.5,1876.6000000000001,0
+INTJ.US,D,20250321,000000,12.928,13.2,12.84,13.16,836.6500000000001,0
+INTJ.US,D,20250324,000000,13.1,13.998,12.978,13.505,1120.55,0
+INTJ.US,D,20250325,000000,13.71,15.74,13,14.798,12400.7,0
+INTJ.US,D,20250326,000000,14.354,14.354,12.88,13.17,5032.05,0
+INTJ.US,D,20250327,000000,13.099,13.196,12.44,12.54,1166.6000000000001,0
+INTJ.US,D,20250328,000000,12.6,12.9,11.4,12.9,2612.6000000000004,0
+INTJ.US,D,20250331,000000,12.036,12.6,12,12.6,500.35,0
+INTJ.US,D,20250401,000000,12.002,12.68,11.68,12,688.8000000000001,0
+INTJ.US,D,20250402,000000,12.6,12.6,11.5632,12,1231.25,0
+INTJ.US,D,20250403,000000,11.596,13,11.564,12.322,4579.650000000001,0
+INTJ.US,D,20250404,000000,11.602,12.2,9.682,10.6,16320.85,0
+INTJ.US,D,20250407,000000,10.282,11.918,10.1,10.202,541.2,0
+INTJ.US,D,20250408,000000,10.272,11.942,9.698,10.558,3764.05,0
+INTJ.US,D,20250409,000000,10.3,11,10,10.438,1777.3500000000001,0
+INTJ.US,D,20250410,000000,10,10.79,10,10.79,669.25,0
+INTJ.US,D,20250411,000000,10.4,12.2,10.4,11.4,3316.3500000000004,0
+INTJ.US,D,20250414,000000,11.2,11.8,10.464,11.098,1827.6000000000001,0
+INTJ.US,D,20250415,000000,11.6,11.6,9.802,11.324,2133.65,0
+INTJ.US,D,20250416,000000,10.866,11,10.56,10.82,6142,0
+INTJ.US,D,20250417,000000,10.45,11.05,10,10.2,2002.3000000000002,0
+INTJ.US,D,20250421,000000,10.2,11.1,10.2,10.6,2220.75,0
+INTJ.US,D,20250422,000000,11.6,14.6,11.598,14.6,32110.65,0
+INTJ.US,D,20250423,000000,15.6,16.8,13.57,15,58497.9,0
+INTJ.US,D,20250424,000000,15.98,16.18,14.4,14.8,36075.3,0
+INTJ.US,D,20250425,000000,14.7,16.8,14.7,15.42,54243.25,0
+INTJ.US,D,20250428,000000,13.48,13.638,11,13.48,307242.15,0
+INTJ.US,D,20250429,000000,11.6,12.39,11.14,11.898,18736.850000000002,0
+INTJ.US,D,20250430,000000,11.066,11.1,10.02,10.6737,9787.1,0
+INTJ.US,D,20250501,000000,10.806,11.8,10.02,10.899,12302.6,0
+INTJ.US,D,20250502,000000,11.38,11.6,10.304,11.38,7257.400000000001,0
+INTJ.US,D,20250505,000000,11.4,11.6,10.62,11.58,7217.150000000001,0
+INTJ.US,D,20250506,000000,11.232,11.48,10.042,10.832,5320.950000000001,0
+INTJ.US,D,20250507,000000,10.6,11.162,10.4,10.774,3751.4,0
+INTJ.US,D,20250508,000000,10.4,11.2,10.22,10.798,5210.950000000001,0
+INTJ.US,D,20250509,000000,10.4,12.8,10.302,11.6,30754.600000000002,0
+INTJ.US,D,20250512,000000,11.452,14,10.704,12.56,55194.4,0
+INTJ.US,D,20250513,000000,12.404,13.398,11.604,13.138,38527.6,0
+INTJ.US,D,20250514,000000,12.218,12.56,11.806,12.062,10692.85,0
+INTJ.US,D,20250515,000000,11.5,12.876,10.638,11.332,6495.6,0
+INTJ.US,D,20250516,000000,11.008,12.932,10.7,11.34,8421.6,0
+INTJ.US,D,20250519,000000,11.38,11.8,10.682,11.2,2121.5,0
+INTJ.US,D,20250520,000000,10.778,11.7,10.7,11,2171.25,0
+INTJ.US,D,20250521,000000,10.78,11.5,10.774,10.94,5175.35,0
+INTJ.US,D,20250522,000000,10.8,11,10.6,10.998,1665.3500000000001,0
+INTJ.US,D,20250523,000000,10.8,11.23,10.7,11.228,1957.3000000000002,0
+INTJ.US,D,20250527,000000,11.6431,12.342,11.228,11.76,2906.8,0
+INTJ.US,D,20250528,000000,11.25,13,11.244,12.38,10219.900000000001,0
+INTJ.US,D,20250529,000000,12.008,13.4,11.62,12.76,8489.300000000001,0
+INTJ.US,D,20250530,000000,12.92,12.92,12.192,12.7,1925.9,0
+INTJ.US,D,20250602,000000,12.58,12.871,11.6,11.956,3955.6000000000004,0
+INTJ.US,D,20250603,000000,11.6,12.4,11.41,12,1335.7,0
+INTJ.US,D,20250604,000000,12.4,12.8,11.656,12,4108.900000000001,0
+INTJ.US,D,20250605,000000,12,12.82,11.66,12.376,5890.05,0
+INTJ.US,D,20250606,000000,12.664,13.398,12.108,13.36,1571.8000000000002,0
+INTJ.US,D,20250609,000000,12.956,15,12.2,14.45,20748.050000000003,0
+INTJ.US,D,20250610,000000,14.2,15,13.602,14.6,8207.95,0
+INTJ.US,D,20250611,000000,14.602,15.504,14.6,15.4,4658.650000000001,0
+INTJ.US,D,20250612,000000,15,15.8,14.6,15.02,4386.85,0
+INTJ.US,D,20250613,000000,15.798,16.38,14.606,15.682,5436.55,0
+INTJ.US,D,20250616,000000,15.212,15.398,10.136,10.46,116059.1,0
+INTJ.US,D,20250617,000000,11,14.2,10.6,14,59729.05,0
+INTJ.US,D,20250618,000000,14.4,18,14.4,16.8,41477,0
+INTJ.US,D,20250620,000000,16.8,17.86,15.6,17,9154.2,0
+INTJ.US,D,20250623,000000,16.49,18.072,16.422,17.2,4991.200000000001,0
+INTJ.US,D,20250624,000000,17.2,18.9,17.2,18.36,7532.150000000001,0
+INTJ.US,D,20250625,000000,18.564,20.8,18.235,19.998,15433.35,0
+INTJ.US,D,20250626,000000,19.94,21,19.6,20.2,10959.300000000001,0
+INTJ.US,D,20250627,000000,20.38,21,18.822,20.4,24371.800000000003,0
+INTJ.US,D,20250630,000000,20.8,21,19.64,20.8,7116.3,0
+INTJ.US,D,20250701,000000,20,20.2,19.616,19.998,17210.7,0
+INTJ.US,D,20250702,000000,19.8,20.4,19.592,20,33544.5,0
+INTJ.US,D,20250703,000000,19.94,22.2,19.94,21.6,10593.35,0
+INTJ.US,D,20250707,000000,21.2,23,20.302,22.4,11877.95,0
+INTJ.US,D,20250708,000000,23.2,24.3,22.6,23.6,9653.95,0
+INTJ.US,D,20250709,000000,24,25.8,23.2,25.4,10099.5,0
+INTJ.US,D,20250710,000000,25.6,27.6,24.6,27.5,6747.8,0
+INTJ.US,D,20250711,000000,28,30.6,26.6,30,11715.6,0
+INTJ.US,D,20250714,000000,31.6,33.8,31.6,33,21159.100000000002,0
+INTJ.US,D,20250715,000000,31.6,33.988,21.4,28,38738,0
+INTJ.US,D,20250716,000000,27.2,32,27.2,30.6,4932.700000000001,0
+INTJ.US,D,20250717,000000,29.8,33,29.8,31.8,1794.25,0
+INTJ.US,D,20250718,000000,32.8,32.998,28.2,28.2,4138.1,0
+INTJ.US,D,20250721,000000,28.4,31.764,24.8,26.4,13438.35,0
+INTJ.US,D,20250722,000000,24.6,26.356,24.6,25.6,3173.1000000000004,0
+INTJ.US,D,20250723,000000,25.4,25.6,21.2,23.4,5601.85,0
+INTJ.US,D,20250724,000000,22.8,24.2,22.8,24.1,1456.45,0
+INTJ.US,D,20250725,000000,25.8,25.8,23.8,24.37,840.2,0
+INTJ.US,D,20250728,000000,25.2,26,23.6,24.6,16210.050000000001,0
+INTJ.US,D,20250729,000000,24.4,25.458,23.2,24.2,9076.800000000001,0
+INTJ.US,D,20250730,000000,24.6,24.6,23.2,23.4,28451,0
+INTJ.US,D,20250731,000000,23.2,23.8,23.2,23.6,5093.25,0
+INTJ.US,D,20250801,000000,22,23.998,20.4,22.8,3684.3,0
+INTJ.US,D,20250804,000000,23.4,23.4,22.4,23.3,978.25,0
+INTJ.US,D,20250805,000000,23.4,23.6,22.6,23.2,1159.3500000000001,0
+INTJ.US,D,20250806,000000,23.6,23.6,22.924,23,1701.2,0
+INTJ.US,D,20250807,000000,24.2,24.4,17.2,21.4,13338.35,0
+INTJ.US,D,20250808,000000,20.8,22.4,20.8,22.398,9283.4,0
+INTJ.US,D,20250811,000000,20.6,20.6,12.382,15.6,20174.9,0
+INTJ.US,D,20250812,000000,15.402,16.998,15.204,15.916,6445.8,0
+INTJ.US,D,20250813,000000,16,16,14.96,15.62,5761.450000000001,0
+INTJ.US,D,20250814,000000,14.264,15.148,9,11.5,22002.15,0
+INTJ.US,D,20250815,000000,11.154,12.304,10.2,12.074,2784.75,0
+INTJ.US,D,20250818,000000,12,12.96,11.204,11.208,4739.05,0
+INTJ.US,D,20250819,000000,11.222,11.802,10.4,10.608,6811.200000000001,0
+INTJ.US,D,20250820,000000,11.38,11.75,10.62,10.622,5917,0
+INTJ.US,D,20250821,000000,10.7,11.326,10.644,11.252,2486.3500000000004,0
+INTJ.US,D,20250822,000000,11.392,12.2,11,12,3552.15,0
+INTJ.US,D,20250825,000000,11.57,12,11,11.024,4358.650000000001,0
+INTJ.US,D,20250826,000000,11.2,11.4,10.202,11,3376.5,0
+INTJ.US,D,20250827,000000,11.14,11.4,10.6,10.858,1655.8000000000002,0
+INTJ.US,D,20250828,000000,10.8,12,10.6,11.5,3577.6000000000004,0
+INTJ.US,D,20250829,000000,11.5,12.54,10.752,11.44,470.6,0
+INTJ.US,D,20250902,000000,11.66,12,11,11.4042,6153.1,0
+INTJ.US,D,20250903,000000,11.75,15.798,11.7,14,44858.75,0
+INTJ.US,D,20250904,000000,13.4,14,11.2,11.76,31433.7,0
+INTJ.US,D,20250905,000000,11.6,12.398,11.422,11.766,10473.900000000001,0
+INTJ.US,D,20250908,000000,10.936,12.744,10.8,11.278,6312.5,0
+INTJ.US,D,20250909,000000,11.98,12.596,11.338,12.412,29651.65,0
+INTJ.US,D,20250910,000000,12.14,13,12,12.702,11876.75,0
+INTJ.US,D,20250911,000000,12.736,14.19,12.33,13.998,15117.2,0
+INTJ.US,D,20250912,000000,13.98,14.4,13.598,14.05,5000.900000000001,0
+INTJ.US,D,20250915,000000,14.6,14.9479,13.27,13.602,9857.550000000001,0
+INTJ.US,D,20250916,000000,12,13,11.22,11.884,46114.850000000006,0
+INTJ.US,D,20250917,000000,11.886,11.99,11.5,11.692,12684.150000000001,0
+INTJ.US,D,20250918,000000,11.446,11.9,11.4,11.43,3882.6000000000004,0
+INTJ.US,D,20250919,000000,11.48,11.48,10.42,10.92,8935,0
+INTJ.US,D,20250922,000000,10.406,10.7,9.4,10.632,11781.2,0
+INTJ.US,D,20250923,000000,10.06,10.586,9.9,10.198,11562.35,0
+INTJ.US,D,20250924,000000,9.99,10.2,9.8,9.982,20942.45,0
+INTJ.US,D,20250925,000000,9.822,10.1,9.6,9.76,2561.1000000000004,0
+INTJ.US,D,20250926,000000,9.502,10.6,9.406,9.998,5396.450000000001,0
+INTJ.US,D,20250929,000000,10,10.196,9.84,9.994,12704.2,0
+INTJ.US,D,20250930,000000,9.9,10.36,9.708,9.884,23384.7,0
+INTJ.US,D,20251001,000000,9.998,10.2,9.87726,10,5470.700000000001,0
+INTJ.US,D,20251002,000000,10.198,10.198,9.944,10,2018.5500000000002,0
+INTJ.US,D,20251003,000000,10.092,10.092,9.904,10,446063,0
+INTJ.US,D,20251006,000000,9.16,10.16,8.9,9.982,57376.3,0
+INTJ.US,D,20251007,000000,9.384,9.768,9.22,9.422,17926.4,0
+INTJ.US,D,20251008,000000,9.14,10.1,8.84,9.782,12649.7,0
+INTJ.US,D,20251009,000000,10,10.1,9.32,10,10241,0
+INTJ.US,D,20251010,000000,9.6,10.1,9.508,9.614,14457.7,0
+INTJ.US,D,20251013,000000,9.326,11,8.88,10.6,35950.65,0
+INTJ.US,D,20251014,000000,10.352,10.352,9.33,9.865,6647.450000000001,0
+INTJ.US,D,20251015,000000,9.732,10.3,9.504,9.911,4009.25,0
+INTJ.US,D,20251016,000000,10.38,10.38,9.406,9.406,7463.25,0
+INTJ.US,D,20251017,000000,9.98,10.3,9.02,10.298,5823.650000000001,0
+INTJ.US,D,20251020,000000,10.606,10.606,9.602,10.004,23421,0
+INTJ.US,D,20251021,000000,10,10.6,9.6,10.122,14584.400000000001,0
+INTJ.US,D,20251022,000000,9.818,10.2,9.818,10,2066.4,0
+INTJ.US,D,20251023,000000,9.436,10.6,9.436,10.106,6516.5,0
+INTJ.US,D,20251024,000000,9.802,11.2,9.802,10.8,13076.550000000001,0
+INTJ.US,D,20251027,000000,10.7,10.798,10.112,10.244,8030.700000000001,0
+INTJ.US,D,20251028,000000,9.96,11.2,9.642,9.76,7323,0
+INTJ.US,D,20251029,000000,9.84,10.36,9.8,9.8,1372.8500000000001,0
+INTJ.US,D,20251030,000000,10.414,11.378,10.414,10.66,20285.5,0
+INTJ.US,D,20251031,000000,10.94,10.94,10.088,10.872,23531.4,0
+INTJ.US,D,20251103,000000,10.352,11,10.352,10.83,8501.75,0
+INTJ.US,D,20251104,000000,10.702,10.998,10.702,10.842,2961.6000000000004,0
+INTJ.US,D,20251105,000000,10.86,11.6,10.844,11.6,7630.150000000001,0
+INTJ.US,D,20251106,000000,11.252,11.252,10.444,10.98,16046.7,0
+INTJ.US,D,20251107,000000,10.98,11.468,10.802,10.954,717.85,0
+INTJ.US,D,20251110,000000,10.62,11.19,10.62,11.19,1946.95,0
+INTJ.US,D,20251111,000000,10.644,11.8,10.644,11.398,5364,0
+INTJ.US,D,20251112,000000,11.4,12.398,11.004,11.76,19039.600000000002,0
+INTJ.US,D,20251113,000000,11.034,11.546,10.6,10.998,6578.75,0
+INTJ.US,D,20251114,000000,10.802,11.198,10.62,10.686,5763.8,0
+INTJ.US,D,20251117,000000,10.4,10.99,10.38,10.94,391.1,0
+INTJ.US,D,20251118,000000,10.5,10.8,9.8,10.562,4795.8,0
+INTJ.US,D,20251119,000000,10.3,10.8,8.4,8.85,14980.2,0
+INTJ.US,D,20251120,000000,9.376,10,8.768,9.61,13734.900000000001,0
+INTJ.US,D,20251121,000000,9.4,10.2,9.4,9.894,6273.1,0
+INTJ.US,D,20251124,000000,9.6,10.4,9.6,10.34,223.55,0
+INTJ.US,D,20251125,000000,9.8,10.4,9.8,10.2,399.55,0
+INTJ.US,D,20251126,000000,9.8,10.2,9.602,9.602,192.35000000000002,0
+INTJ.US,D,20251128,000000,10.6,11.56,10.2,10.568,6441.700000000001,0
+INTJ.US,D,20251201,000000,10.8,10.8,10.402,10.754,605.85,0
+INTJ.US,D,20251202,000000,10.836,11.39,10.836,11.19,1440.5500000000002,0
+INTJ.US,D,20251203,000000,11.201,11.68,11.002,11.68,4464.35,0
+INTJ.US,D,20251204,000000,11.602,11.968,11.474,11.842,2404.7000000000003,0
+INTJ.US,D,20251205,000000,11.706,12.4,11.512,12.4,6866.200000000001,0
+INTJ.US,D,20251208,000000,12.302,12.52,11.92,12.248,1032.7,0
+INTJ.US,D,20251209,000000,11.802,11.986,11.002,11.604,2492.05,0
+INTJ.US,D,20251210,000000,11.998,12.44,11.72,12.152,2675.55,0
+INTJ.US,D,20251211,000000,12.152,12.2,12.152,12.2,129.6,0
+INTJ.US,D,20251212,000000,12.004,12.196,12.002,12.004,406.25,0
+INTJ.US,D,20251215,000000,12.004,12.152,12.004,12.152,1635,0
+INTJ.US,D,20251216,000000,12.026,12.15,12.006,12.118,138.05,0
+INTJ.US,D,20251217,000000,11.822,11.982,11.602,11.742,828.9000000000001,0
+INTJ.US,D,20251218,000000,11.662,11.846,11.402,11.65,240.15,0
+INTJ.US,D,20251219,000000,11.602,11.678,10.802,11.374,2920.65,0
+INTJ.US,D,20251222,000000,11.282,11.8,11.282,11.8,104.15,0
+INTJ.US,D,20251223,000000,11.8,11.804,11.414,11.7,227.3,0
+INTJ.US,D,20251224,000000,11.602,11.998,11.554,11.998,357.55,0
+INTJ.US,D,20251226,000000,11.9502,11.998,11.406,11.6,216.75,0
+INTJ.US,D,20251229,000000,11,12.198,10.774,11.606,1054.3,0
+INTJ.US,D,20251230,000000,11.402,12.182,11.402,11.98,815.5500000000001,0
+INTJ.US,D,20251231,000000,11.722,12.3,11.722,12.002,560.7,0
+INTJ.US,D,20260102,000000,12.24,12.24,12,12.088,470.65000000000003,0
+INTJ.US,D,20260105,000000,12.006,12.3,11.602,11.622,2281.5,0
+INTJ.US,D,20260106,000000,11.602,11.96,11.448,11.766,4593.55,0
+INTJ.US,D,20260107,000000,11.622,11.622,9.8,10,12009.050000000001,0
+INTJ.US,D,20260108,000000,10,10.398,9.6,9.98,3203.9500000000003,0
+INTJ.US,D,20260109,000000,9.80002,10,9.6,9.828,1320.2,0
+INTJ.US,D,20260112,000000,9.494,10,9.494,9.912,783.5,0
+INTJ.US,D,20260113,000000,9.814,9.98,9.8,9.858,3664.5,0
+INTJ.US,D,20260114,000000,9.78,9.8,9.602,9.604,4079.75,0
+INTJ.US,D,20260115,000000,9.602,9.602,8.30002,8.584,7023.75,0
+INTJ.US,D,20260116,000000,8.6,8.624,8.202,8.4,7507.35,0
+INTJ.US,D,20260120,000000,8.404,8.404,7.6,8.258,5565.700000000001,0
+INTJ.US,D,20260121,000000,8.2,8.2,8,8.2,5533,0
+INTJ.US,D,20260122,000000,8.022,8.022,6.026,6.64,12581.150000000001,0
+INTJ.US,D,20260123,000000,7.8,7.8,6.438,6.76,1335,0
+INTJ.US,D,20260126,000000,7,7,6.4,6.766,1614.2,0
+INTJ.US,D,20260127,000000,6.866,7,6.464,6.5,3859.15,0
+INTJ.US,D,20260128,000000,6.808,7.9206,6.666,7.416,12410.85,0
+INTJ.US,D,20260129,000000,7.78,7.8,7.16,7.49,1634.9,0
+INTJ.US,D,20260130,000000,7.7,10.4,7.36,8,58353.3,0
+INTJ.US,D,20260202,000000,7.79,8.6,7.5,7.814,16044.1,0
+INTJ.US,D,20260203,000000,8.1,8.1,6.804,6.806,5648.25,0
+INTJ.US,D,20260204,000000,7.304,7.998,6.95,7.062,19612.75,0
+INTJ.US,D,20260205,000000,7.166,7.166,6.4,6.442,6193.650000000001,0
+INTJ.US,D,20260206,000000,6.4,6.604,6.4,6.408,2158.4500000000003,0
+INTJ.US,D,20260209,000000,5.904,6.79798,5.802,6.6,6281.25,0
+INTJ.US,D,20260210,000000,6.404,7.13,6.402,7,7087.150000000001,0
+INTJ.US,D,20260211,000000,6.974,7.1,6.466,6.466,13224.300000000001,0
+INTJ.US,D,20260212,000000,6.612,6.798,6.254,6.446,21986.45,0
+INTJ.US,D,20260213,000000,6.784,7.378,6.352,6.68,20222.350000000002,0
+INTJ.US,D,20260217,000000,6.6,7.2481,6.3,6.7,42333,0
+INTJ.US,D,20260218,000000,6.67,7.12,6.67,7.02,8163,0

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

@@ -0,0 +1,344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INV.US,D,20241004,000000,12.5,15.21,12.0886,12.69,60277,0
+INV.US,D,20241007,000000,12,12.6,11.01,11.36,38565,0
+INV.US,D,20241008,000000,11.78,11.89,8.55,10.3001,23488,0
+INV.US,D,20241009,000000,10.5,12.12,10.15,10.79,16389,0
+INV.US,D,20241010,000000,10.7,12.48,10.7,11.61,11252,0
+INV.US,D,20241011,000000,11.97,12.21,11.06,11.85,19174,0
+INV.US,D,20241014,000000,12.58,12.7,11.4388,12.69,15476,0
+INV.US,D,20241015,000000,12.97,12.97,12,12.37,5852,0
+INV.US,D,20241016,000000,12.8,12.8,10.69,11.77,9388,0
+INV.US,D,20241017,000000,11.38,12.35,11.38,12.27,4554,0
+INV.US,D,20241018,000000,12.26,14.4842,11.57,12.58,16897,0
+INV.US,D,20241021,000000,12.185,12.49,11,11.9,8896,0
+INV.US,D,20241022,000000,11.05,11.88,11.05,11.5,5425,0
+INV.US,D,20241023,000000,11.5,11.9495,10.78,11.2,23217,0
+INV.US,D,20241024,000000,11.31,11.5,10.61,10.61,11222,0
+INV.US,D,20241025,000000,10.86,11.4,10.31,10.73,44383,0
+INV.US,D,20241028,000000,11.04,12.1,11,12.1,11829,0
+INV.US,D,20241029,000000,11.425,12.1,11.275,12,31661,0
+INV.US,D,20241030,000000,11.405,12,10.5,10.9,24604,0
+INV.US,D,20241031,000000,11,11.1,10.05,10.17,22534,0
+INV.US,D,20241101,000000,10.6,11.75,10.5,11.1,16169,0
+INV.US,D,20241104,000000,11.175,11.175,10.5,10.51,21114,0
+INV.US,D,20241105,000000,10.65,10.7356,10.31,10.31,28797,0
+INV.US,D,20241106,000000,10.95,11.2,10.5233,11,24076,0
+INV.US,D,20241107,000000,11.7499,11.7499,11,11.49,10459,0
+INV.US,D,20241108,000000,11,11.67,10.6,11.55,24745,0
+INV.US,D,20241111,000000,10.5739,11.22,10.5739,11.2,7190,0
+INV.US,D,20241112,000000,11,11.26,10.9,10.97,10313,0
+INV.US,D,20241113,000000,10.9139,10.9139,10.53,10.64,4901,0
+INV.US,D,20241114,000000,11.2,11.49,11.01,11.01,13252,0
+INV.US,D,20241115,000000,11.21,11.3,10.794,11.01,24271,0
+INV.US,D,20241118,000000,11.2,11.36,10.82,10.82,7743,0
+INV.US,D,20241119,000000,10.745,11.16,10.745,11,13205,0
+INV.US,D,20241120,000000,11,11.43,11,11.09,31501,0
+INV.US,D,20241121,000000,11.42,11.43,10.37,10.66,34633,0
+INV.US,D,20241122,000000,10.5,11.13,10.5,11.13,5323,0
+INV.US,D,20241125,000000,11.05,11.09,10.15,10.25,21944,0
+INV.US,D,20241126,000000,10.34,10.65,9,9.2,22542,0
+INV.US,D,20241127,000000,9.53,10.28,9.12,10.14,13222,0
+INV.US,D,20241129,000000,10.5,10.5,9.94,9.94,3290,0
+INV.US,D,20241202,000000,10.13,11,9.9086,11,13380,0
+INV.US,D,20241203,000000,10.5,11.02,10.25,10.48,21451,0
+INV.US,D,20241204,000000,10.55,10.55,10.3,10.51,18917,0
+INV.US,D,20241205,000000,10.3168,10.52,10.3168,10.45,15335,0
+INV.US,D,20241206,000000,10.3,10.75,10.29,10.51,29153,0
+INV.US,D,20241209,000000,11,12.5,10.765,12.2,219155,0
+INV.US,D,20241210,000000,11.89,12.5,11.65,12.47,116352,0
+INV.US,D,20241211,000000,12.25,12.7,12.25,12.61,93854,0
+INV.US,D,20241212,000000,12.5,12.54,12.31,12.53,91738,0
+INV.US,D,20241213,000000,12.55,12.62,12.19,12.55,96071,0
+INV.US,D,20241216,000000,12.22,12.53,12.0051,12.42,189946,0
+INV.US,D,20241217,000000,12.3,13,12.2,12.79,195033,0
+INV.US,D,20241218,000000,12.55,13.15,12.55,12.9,209500,0
+INV.US,D,20241219,000000,13.1,13.56,12.93,13.37,233938,0
+INV.US,D,20241220,000000,13.17,14.95,12.67,13.66,1224676,0
+INV.US,D,20241223,000000,13.58,13.59,12.82,13.35,91045,0
+INV.US,D,20241224,000000,13.69,13.81,13.15,13.59,93801,0
+INV.US,D,20241226,000000,13.26,13.61,12.3783,12.5,44339,0
+INV.US,D,20241227,000000,12.78,13.45,12.4133,13.38,111811,0
+INV.US,D,20241230,000000,12.66,13.75,12.645,13.57,51588,0
+INV.US,D,20241231,000000,13.85,13.9,13.0292,13.85,103164,0
+INV.US,D,20250102,000000,13.83,13.9,13.47,13.84,99431,0
+INV.US,D,20250103,000000,13.031,13.9,13.031,13.54,119435,0
+INV.US,D,20250106,000000,13.5,13.71,13,13.24,106537,0
+INV.US,D,20250107,000000,13,13,12.6491,12.66,18159,0
+INV.US,D,20250108,000000,12.83,12.83,11.69,11.69,48076,0
+INV.US,D,20250110,000000,12,12,11.01,11.57,47908,0
+INV.US,D,20250113,000000,11.65,11.93,11.05,11.44,50925,0
+INV.US,D,20250114,000000,11.32,12.14,11,11.62,42918,0
+INV.US,D,20250115,000000,11.75,12.89,11.75,12.82,37019,0
+INV.US,D,20250116,000000,12.6,13.05,12.11,12.92,26538,0
+INV.US,D,20250117,000000,12.8,12.9,12.3,12.6,30864,0
+INV.US,D,20250121,000000,12.52,12.59,11.75,12.37,59084,0
+INV.US,D,20250122,000000,12.17,12.57,11.88,12.42,46105,0
+INV.US,D,20250123,000000,12.66,12.66,12.1,12.38,74114,0
+INV.US,D,20250124,000000,12.4835,12.77,12.2,12.43,44678,0
+INV.US,D,20250127,000000,12.1,12.695,12.1,12.51,39202,0
+INV.US,D,20250128,000000,12.64,12.64,12.03,12.3,52687,0
+INV.US,D,20250129,000000,12.075,12.32,11.7525,12.31,39266,0
+INV.US,D,20250130,000000,12.3,12.3,11.92,12.12,26849,0
+INV.US,D,20250131,000000,12.07,12.48,11.7,12.3,22147,0
+INV.US,D,20250203,000000,12.07,12.535,12.07,12.49,24519,0
+INV.US,D,20250204,000000,12.395,12.56,12.1,12.24,21194,0
+INV.US,D,20250205,000000,12.19,12.5,11.725,12.34,25007,0
+INV.US,D,20250206,000000,12.43,12.55,12.11,12.39,23664,0
+INV.US,D,20250207,000000,12.3,12.56,12.09,12.56,18299,0
+INV.US,D,20250210,000000,12.68,12.705,12,12.05,81989,0
+INV.US,D,20250211,000000,12.5,12.5,10.91,11.05,173400,0
+INV.US,D,20250212,000000,11.1,11.155,10.75,11.04,52521,0
+INV.US,D,20250213,000000,11,11.335,11,11.13,52754,0
+INV.US,D,20250214,000000,11.24,11.25,11,11.08,24660,0
+INV.US,D,20250218,000000,11.1,11.1,10.76,10.95,35082,0
+INV.US,D,20250219,000000,11,11.1,10.86,10.95,37656,0
+INV.US,D,20250220,000000,11,11.115,10.6,10.75,33759,0
+INV.US,D,20250221,000000,10.75,10.84,9.01,9.18,68228,0
+INV.US,D,20250224,000000,9.2,9.4442,8.13,8.41,59856,0
+INV.US,D,20250225,000000,8.37,8.85,8.0842,8.23,49760,0
+INV.US,D,20250226,000000,8.28,8.99,8.28,8.84,53645,0
+INV.US,D,20250227,000000,9.1665,9.1665,8.5,8.5,26067,0
+INV.US,D,20250228,000000,8.69,9.19,8.66,8.7,21664,0
+INV.US,D,20250303,000000,8.79,8.98,8.15,8.15,34968,0
+INV.US,D,20250304,000000,8.25,8.51,7.85,8.3,50346,0
+INV.US,D,20250305,000000,8.09,8.25,7.75,8.05,27878,0
+INV.US,D,20250306,000000,8.6874,8.6874,7.92,7.93,39126,0
+INV.US,D,20250307,000000,8,8,7.79,7.79,6923,0
+INV.US,D,20250310,000000,7.81,7.9,6.75,6.91,43405,0
+INV.US,D,20250311,000000,7.06,7.55,6.565,7.45,23469,0
+INV.US,D,20250312,000000,7.99,8,7.28,7.55,38348,0
+INV.US,D,20250313,000000,7.55,7.99,7.55,7.91,24017,0
+INV.US,D,20250314,000000,8,8.42,7.67,7.88,155739,0
+INV.US,D,20250317,000000,7.95,8.08,7.42,7.68,36018,0
+INV.US,D,20250318,000000,7.7,7.7,7.52,7.68,10552,0
+INV.US,D,20250319,000000,7.7,7.75,7.51,7.7,38177,0
+INV.US,D,20250320,000000,7.71,7.75,7.34,7.36,47454,0
+INV.US,D,20250321,000000,7.45,8.22,7.45,8.18,93696,0
+INV.US,D,20250324,000000,8.25,8.46,7.835,7.93,43957,0
+INV.US,D,20250325,000000,7.9,8.5,7.81,8.5,43959,0
+INV.US,D,20250326,000000,8.4,8.4,7.54,8,28012,0
+INV.US,D,20250327,000000,8.18,8.2265,8,8.15,9169,0
+INV.US,D,20250328,000000,8.05,8.05,7.65,7.74,18103,0
+INV.US,D,20250331,000000,7.79,7.85,7.5,7.71,36977,0
+INV.US,D,20250401,000000,7.74,8.15,6.44,6.6,80426,0
+INV.US,D,20250402,000000,6.73,6.915,5.6,5.62,55038,0
+INV.US,D,20250403,000000,5.49,5.49,3.905,3.97,218548,0
+INV.US,D,20250404,000000,3.9,5.05,3.9,4.82,52270,0
+INV.US,D,20250407,000000,4.73,4.8199,4.28,4.37,51380,0
+INV.US,D,20250408,000000,4.62,5.04,4.13,4.33,70611,0
+INV.US,D,20250409,000000,4.175,4.25,3.75,3.86,185068,0
+INV.US,D,20250410,000000,3.9,4,3.59,3.68,94115,0
+INV.US,D,20250411,000000,3.6,3.7,3.2,3.68,80588,0
+INV.US,D,20250414,000000,3.57,3.71,3.4208,3.65,87116,0
+INV.US,D,20250415,000000,3.65,3.7,3.295,3.37,35296,0
+INV.US,D,20250416,000000,3.35,3.404,3.035,3.13,66289,0
+INV.US,D,20250417,000000,3.13,3.2,3,3.17,112305,0
+INV.US,D,20250421,000000,3.2,3.6421,3.0078,3.6,108553,0
+INV.US,D,20250422,000000,3.68,4.64,3.55,4.37,220490,0
+INV.US,D,20250423,000000,4.5,4.68,4.18,4.3,69860,0
+INV.US,D,20250424,000000,4.52,4.72,4.275,4.69,79405,0
+INV.US,D,20250425,000000,4.61,4.9,4.36,4.49,52286,0
+INV.US,D,20250428,000000,4.43,4.545,4.2,4.42,64874,0
+INV.US,D,20250429,000000,4.53,4.64,4.36,4.48,29491,0
+INV.US,D,20250430,000000,4.38,4.4,4.095,4.2,76712,0
+INV.US,D,20250501,000000,4.25,4.38,3.8456,4,58107,0
+INV.US,D,20250502,000000,4.1,4.12,3.73,3.96,50828,0
+INV.US,D,20250505,000000,3.95,4.17,3.7914,4.02,23604,0
+INV.US,D,20250506,000000,4.04,4.19,3.72,3.96,36937,0
+INV.US,D,20250507,000000,4.37,4.37,3.815,3.9,41947,0
+INV.US,D,20250508,000000,4.1,4.37,3.9,4.14,44580,0
+INV.US,D,20250509,000000,4.25,4.435,3.92,4.31,23576,0
+INV.US,D,20250512,000000,4.51,4.59,4.35,4.45,35482,0
+INV.US,D,20250513,000000,4.5,4.6599,4.25,4.44,26646,0
+INV.US,D,20250514,000000,4.32,4.5844,4.115,4.13,38875,0
+INV.US,D,20250515,000000,4.12,4.47,3.64,4.19,48784,0
+INV.US,D,20250516,000000,4.07,5,4.07,4.86,91299,0
+INV.US,D,20250519,000000,4.79,5.6,4.79,5.195,312871,0
+INV.US,D,20250520,000000,5.21,5.75,5.21,5.43,199898,0
+INV.US,D,20250521,000000,5.46,5.46,4.86,4.88,45754,0
+INV.US,D,20250522,000000,5,5.59,5,5.59,79299,0
+INV.US,D,20250523,000000,5.59,5.85,5.361,5.67,95041,0
+INV.US,D,20250527,000000,5.76,5.94,5.575,5.79,105523,0
+INV.US,D,20250528,000000,5.77,5.77,5.43,5.46,100122,0
+INV.US,D,20250529,000000,5.47,5.89,5.47,5.67,74161,0
+INV.US,D,20250530,000000,5.66,5.75,5.53,5.71,65845,0
+INV.US,D,20250602,000000,5.68,5.68,5.295,5.5,46321,0
+INV.US,D,20250603,000000,5.4,5.85,5.4,5.54,40523,0
+INV.US,D,20250604,000000,5.66,5.85,5.56,5.6,88281,0
+INV.US,D,20250605,000000,5.7,5.94,5.42,5.52,113776,0
+INV.US,D,20250606,000000,5.63,5.97,5.51,5.97,146567,0
+INV.US,D,20250609,000000,5.9,5.98,5.66,5.69,107478,0
+INV.US,D,20250610,000000,5.75,5.75,5.28,5.57,90152,0
+INV.US,D,20250611,000000,5.45,5.65,5.35,5.54,83192,0
+INV.US,D,20250612,000000,5.5,5.5,5.06,5.2,95844,0
+INV.US,D,20250613,000000,5.25,5.3664,4.87,5.015,157163,0
+INV.US,D,20250616,000000,5.01,5.1822,4.85,4.96,99997,0
+INV.US,D,20250617,000000,5,5.41,4.85,5.37,326047,0
+INV.US,D,20250618,000000,5.38,5.5,5.13,5.34,459794,0
+INV.US,D,20250620,000000,5.27,5.36,4.75,5.31,515265,0
+INV.US,D,20250623,000000,5.28,5.73,5.09,5.7,416526,0
+INV.US,D,20250624,000000,5.7897,5.82,5.46,5.64,358122,0
+INV.US,D,20250625,000000,5.4503,6.16,5.29,5.38,183745,0
+INV.US,D,20250626,000000,5.27,5.8,5.05,5.255,79098,0
+INV.US,D,20250627,000000,5.15,5.255,4.54,4.55,131952,0
+INV.US,D,20250630,000000,4.55,4.84,4.52,4.8,93110,0
+INV.US,D,20250701,000000,4.76,4.88,4.4201,4.76,136741,0
+INV.US,D,20250702,000000,4.81,4.95,4.7,4.81,48067,0
+INV.US,D,20250703,000000,4.96,5.13,4.7854,4.925,38495,0
+INV.US,D,20250707,000000,4.94,5.034,4.78,4.85,22263,0
+INV.US,D,20250708,000000,4.7309,5.04,4.7309,4.98,86048,0
+INV.US,D,20250709,000000,4.875,5,4.82,4.96,58702,0
+INV.US,D,20250710,000000,4.98,5,4.83,4.95,46837,0
+INV.US,D,20250711,000000,4.97,4.97,4.51,4.66,180001,0
+INV.US,D,20250714,000000,4.4,4.995,4.31,4.94,53711,0
+INV.US,D,20250715,000000,4.7254,5.08,4.7254,4.96,116947,0
+INV.US,D,20250716,000000,5.06,5.06,4.8,4.97,186719,0
+INV.US,D,20250717,000000,4.95,5.065,4.86,4.98,113221,0
+INV.US,D,20250718,000000,5,5.1,4.9,4.97,19789,0
+INV.US,D,20250721,000000,5.21,5.21,4.875,4.99,116721,0
+INV.US,D,20250722,000000,4.88,5.01,4.85,4.92,75271,0
+INV.US,D,20250723,000000,4.93,5,4.86,4.92,48138,0
+INV.US,D,20250724,000000,4.93,4.96,4.85,4.88,25760,0
+INV.US,D,20250725,000000,4.9,5.0951,4.82,5,97509,0
+INV.US,D,20250728,000000,5.07,5.07,4.82,4.82,30190,0
+INV.US,D,20250729,000000,4.9,4.95,4.76,4.84,22749,0
+INV.US,D,20250730,000000,4.78,4.92,4.66,4.69,55920,0
+INV.US,D,20250731,000000,4.9,4.9,4.5,4.62,33757,0
+INV.US,D,20250801,000000,4.56,4.8,4.44,4.46,53759,0
+INV.US,D,20250804,000000,4.57,6.94,4.34,4.95,6825224,0
+INV.US,D,20250805,000000,4.84,5.5,4.61,5.18,362910,0
+INV.US,D,20250806,000000,5.01,5.25,4.5417,4.84,249208,0
+INV.US,D,20250807,000000,4.85,4.9417,4.83,4.84,138238,0
+INV.US,D,20250808,000000,4.75,4.955,4.65,4.8,84354,0
+INV.US,D,20250811,000000,4.7,4.93,4.63,4.72,64691,0
+INV.US,D,20250812,000000,4.68,4.82,4.6,4.74,132810,0
+INV.US,D,20250813,000000,4.72,4.72,4.45,4.67,166480,0
+INV.US,D,20250814,000000,4.6,4.79,4.5,4.7,112456,0
+INV.US,D,20250815,000000,4.5,4.63,4.23,4.39,292463,0
+INV.US,D,20250818,000000,4.55,4.9076,4.06,4.16,93419,0
+INV.US,D,20250819,000000,4.16,4.24,3.91,4.14,107766,0
+INV.US,D,20250820,000000,4.25,4.73,4.08,4.11,123086,0
+INV.US,D,20250821,000000,4,4.25,3.96,4.23,123737,0
+INV.US,D,20250822,000000,4.23,4.5955,4.1556,4.42,91377,0
+INV.US,D,20250825,000000,4.5,4.55,4.37,4.435,113471,0
+INV.US,D,20250826,000000,4.45,4.4698,4.235,4.39,95394,0
+INV.US,D,20250827,000000,4.43,4.855,4.43,4.77,86135,0
+INV.US,D,20250828,000000,4.71,4.865,4.64,4.83,29413,0
+INV.US,D,20250829,000000,4.78,5.56,4.78,5.45,181947,0
+INV.US,D,20250902,000000,5.32,5.5577,5.04,5.09,90470,0
+INV.US,D,20250903,000000,5.04,5.36,4.985,5.36,90138,0
+INV.US,D,20250904,000000,5.26,5.54,5.1519,5.46,57421,0
+INV.US,D,20250905,000000,5.39,5.5378,5.28,5.5,96758,0
+INV.US,D,20250908,000000,5.5,5.5,5.18,5.43,52810,0
+INV.US,D,20250909,000000,5.42,5.74,5.32,5.62,47221,0
+INV.US,D,20250910,000000,5.6,5.77,5.5226,5.61,48239,0
+INV.US,D,20250911,000000,5.5,5.88,5.49,5.75,74152,0
+INV.US,D,20250912,000000,5.81,6.96,5.81,6.58,214650,0
+INV.US,D,20250915,000000,6.65,6.87,6.54,6.74,125853,0
+INV.US,D,20250916,000000,6.75,6.75,6.061,6.15,96571,0
+INV.US,D,20250917,000000,6.21,6.4,5.9134,6.32,39119,0
+INV.US,D,20250918,000000,6.3,6.31,5.62,5.75,75355,0
+INV.US,D,20250919,000000,5.72,6.35,5.66,6.35,283898,0
+INV.US,D,20250922,000000,6.37,6.55,5.73,6.52,60103,0
+INV.US,D,20250923,000000,6.5342,6.595,5.985,6.06,82648,0
+INV.US,D,20250924,000000,6.13,6.18,5.755,5.81,66833,0
+INV.US,D,20250925,000000,5.84,5.84,5.47,5.6,36185,0
+INV.US,D,20250926,000000,5.73,5.8,5.46,5.47,64683,0
+INV.US,D,20250929,000000,5.48,5.84,5.48,5.63,49679,0
+INV.US,D,20250930,000000,5.7241,6.08,5.6401,5.79,153174,0
+INV.US,D,20251001,000000,5.89,6.23,5.6679,6.22,64452,0
+INV.US,D,20251002,000000,6.17,6.17,5.59,5.63,124056,0
+INV.US,D,20251003,000000,5.7,5.7,4.9,5.02,295048,0
+INV.US,D,20251006,000000,5.22,5.495,4.62,4.95,515321,0
+INV.US,D,20251007,000000,4.93,5.125,4.5,4.54,191033,0
+INV.US,D,20251008,000000,4.64,5.2899,4.64,5.05,153950,0
+INV.US,D,20251009,000000,5.24,5.3779,4.5,4.51,416920,0
+INV.US,D,20251010,000000,4.6,4.81,3.45,3.46,768006,0
+INV.US,D,20251013,000000,4.05,4.095,3.18,3.25,706334,0
+INV.US,D,20251014,000000,3.31,3.33,2.8,3.19,2550515,0
+INV.US,D,20251015,000000,3.13,3.44,2.88,3.32,1759807,0
+INV.US,D,20251016,000000,3.305,3.42,2.91,3.04,1018431,0
+INV.US,D,20251017,000000,2.98,3.7,2.95,3.47,707545,0
+INV.US,D,20251020,000000,3.42,3.465,3.025,3.06,336942,0
+INV.US,D,20251021,000000,3.1,3.223,2.83,3.02,357950,0
+INV.US,D,20251022,000000,3.05,3.2,2.825,3,1585273,0
+INV.US,D,20251023,000000,3.04,3.5,2.9494,3.04,1826487,0
+INV.US,D,20251024,000000,3.13,3.2284,2.9177,3.01,1722581,0
+INV.US,D,20251027,000000,2.95,3.05,2.85,2.86,809244,0
+INV.US,D,20251028,000000,2.9,2.92,2.52,2.59,798968,0
+INV.US,D,20251029,000000,2.55,3.0897,2.51,2.93,1380838,0
+INV.US,D,20251030,000000,2.82,2.83,2.36,2.55,1442387,0
+INV.US,D,20251031,000000,2.6,3.06,2.51,2.9,790502,0
+INV.US,D,20251103,000000,2.91,3.294,2.835,3.15,1501879,0
+INV.US,D,20251104,000000,3.06,3.5499,3.01,3.3,1307109,0
+INV.US,D,20251105,000000,3.32,3.78,3.155,3.57,1166147,0
+INV.US,D,20251106,000000,3.57,3.58,3.25,3.35,1072312,0
+INV.US,D,20251107,000000,3.32,4.14,3.2915,4.09,846252,0
+INV.US,D,20251110,000000,4.12,4.765,4.12,4.27,1710758,0
+INV.US,D,20251111,000000,4.28,4.3499,4,4.08,390372,0
+INV.US,D,20251112,000000,4.08,4.1199,3.695,3.71,703559,0
+INV.US,D,20251113,000000,3.69,3.89,3.5,3.69,669685,0
+INV.US,D,20251114,000000,3.34,3.56,2.99,3.24,991391,0
+INV.US,D,20251117,000000,3.49,4.3,3.45,4.03,3118452,0
+INV.US,D,20251118,000000,3.91,3.9699,3.3,3.59,1728186,0
+INV.US,D,20251119,000000,3.65,3.66,3.04,3.35,1607617,0
+INV.US,D,20251120,000000,3.55,3.84,3.11,3.49,2164958,0
+INV.US,D,20251121,000000,3.48,4.33,3.28,4.23,2397322,0
+INV.US,D,20251124,000000,4.35,4.73,4.27,4.65,1899087,0
+INV.US,D,20251125,000000,4.75,5.78,4.65,5.48,4064210,0
+INV.US,D,20251126,000000,5.27,5.355,4.945,5.2,2598985,0
+INV.US,D,20251128,000000,5.63,5.94,5.3,5.75,1130078,0
+INV.US,D,20251201,000000,5.556,5.615,4.88,5,2911596,0
+INV.US,D,20251202,000000,5.12,5.12,4.79,4.97,798046,0
+INV.US,D,20251203,000000,4.9,5,4.52,4.98,1254546,0
+INV.US,D,20251204,000000,5.03,5.8,4.9,5.67,1994083,0
+INV.US,D,20251205,000000,5.58,5.75,5.2718,5.33,838008,0
+INV.US,D,20251208,000000,5.31,5.405,4.97,5.09,1063150,0
+INV.US,D,20251209,000000,5.02,5.53,4.89,5.52,1406663,0
+INV.US,D,20251210,000000,5.58,5.9699,5.38,5.91,2069124,0
+INV.US,D,20251211,000000,5.76,6.45,5.28,6.4,3389480,0
+INV.US,D,20251212,000000,6.24,6.4,5.575,5.61,1231711,0
+INV.US,D,20251215,000000,5.62,5.65,5.0001,5.12,1499235,0
+INV.US,D,20251216,000000,5,5.39,4.84,4.89,1139516,0
+INV.US,D,20251217,000000,4.97,5.08,4.65,4.76,1424943,0
+INV.US,D,20251218,000000,4.9,5.12,4.33,4.35,1853726,0
+INV.US,D,20251219,000000,4.36,5,4.35,4.7,5031809,0
+INV.US,D,20251222,000000,4.735,4.9,4.24,4.35,1542869,0
+INV.US,D,20251223,000000,4.25,4.43,4.1101,4.31,1109639,0
+INV.US,D,20251224,000000,4.29,4.32,4.05,4.22,681603,0
+INV.US,D,20251226,000000,4.18,4.31,4.15,4.26,696794,0
+INV.US,D,20251229,000000,4.22,4.33,4.12,4.15,549959,0
+INV.US,D,20251230,000000,4.12,4.31,4.05,4.14,812850,0
+INV.US,D,20251231,000000,4.1,4.2782,4.0101,4.18,753639,0
+INV.US,D,20260102,000000,4.2,4.645,4.09,4.48,1541814,0
+INV.US,D,20260105,000000,4.59,4.78,4.38,4.66,1391416,0
+INV.US,D,20260106,000000,4.63,4.72,3.85,4.435,4286879,0
+INV.US,D,20260107,000000,4.45,4.475,3.5,3.59,2343339,0
+INV.US,D,20260108,000000,3.71,4.16,3.42,4.13,1948870,0
+INV.US,D,20260109,000000,4.2,4.32,3.95,4.18,1378014,0
+INV.US,D,20260112,000000,4.27,4.6,4.03,4.34,2581821,0
+INV.US,D,20260113,000000,4.2,4.2,3.75,3.97,4136670,0
+INV.US,D,20260114,000000,3.93,4.255,3.86,3.89,2801730,0
+INV.US,D,20260115,000000,3.91,4.05,3.7,3.83,2825546,0
+INV.US,D,20260116,000000,3.84,3.9599,3.7,3.75,2405021,0
+INV.US,D,20260120,000000,3.65,3.79,3.53,3.55,1713627,0
+INV.US,D,20260121,000000,3.6,3.7099,3.4,3.69,3169703,0
+INV.US,D,20260122,000000,3.74,3.77,3.48,3.53,2549497,0
+INV.US,D,20260123,000000,3.5,3.71,3.41,3.67,2057298,0
+INV.US,D,20260126,000000,3.59,3.65,3.36,3.38,2279992,0
+INV.US,D,20260127,000000,3.4,3.59,3.25,3.58,1821628,0
+INV.US,D,20260128,000000,3.62,3.62,3.48,3.53,928150,0
+INV.US,D,20260129,000000,3.55,3.57,3.3501,3.39,1871124,0
+INV.US,D,20260130,000000,3.4,3.4779,3.22,3.29,1086742,0
+INV.US,D,20260202,000000,3.24,3.43,3.13,3.27,1328977,0
+INV.US,D,20260203,000000,3.25,3.38,3.13,3.28,1167421,0
+INV.US,D,20260204,000000,3.3,3.345,2.89,2.98,2159211,0
+INV.US,D,20260205,000000,2.795,2.85,2.5201,2.58,3133888,0
+INV.US,D,20260206,000000,2.7,3.19,2.65,3.18,1538879,0
+INV.US,D,20260209,000000,3.15,3.45,3.05,3.35,1345021,0
+INV.US,D,20260210,000000,3.3,3.54,3.21,3.24,1241892,0
+INV.US,D,20260211,000000,3.27,3.38,3.035,3.16,856509,0
+INV.US,D,20260212,000000,3.21,3.21,2.93,2.95,685467,0
+INV.US,D,20260213,000000,2.975,3.11,2.91,3.02,862532,0
+INV.US,D,20260217,000000,3,3.16,2.86,3.12,862495,0
+INV.US,D,20260218,000000,3.17,3.6899,3.15,3.17,1961275,0

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

@@ -0,0 +1,1075 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IOBT.US,D,20211105,000000,16,17.88,15.15,15.65,1759500,0
+IOBT.US,D,20211108,000000,15,15.35,12.51,13.15,254654,0
+IOBT.US,D,20211109,000000,13,13.93,12.85,13.32,83973,0
+IOBT.US,D,20211110,000000,13.03,13.48,11.4494,12.08,41045,0
+IOBT.US,D,20211111,000000,12.43,13.43,12.02,12.15,81967,0
+IOBT.US,D,20211112,000000,11.06,12.49,11.06,11.5,36254,0
+IOBT.US,D,20211115,000000,12.18,12.46,10.95,11.2,97474,0
+IOBT.US,D,20211116,000000,11.15,11.91,10.84,11.12,27538,0
+IOBT.US,D,20211117,000000,11.35,12.3,10.4561,10.54,61130,0
+IOBT.US,D,20211118,000000,10.54,10.6973,9.1,9.35,63661,0
+IOBT.US,D,20211119,000000,9.35,10.05,8.66,8.71,68216,0
+IOBT.US,D,20211122,000000,8.87,9.195,7.73,7.74,57320,0
+IOBT.US,D,20211123,000000,7.74,8.12,6.75,7.1,76212,0
+IOBT.US,D,20211124,000000,7,7.97,7,7.3,64271,0
+IOBT.US,D,20211126,000000,7.32,8.5,7.32,7.61,42131,0
+IOBT.US,D,20211129,000000,8.19,9.29,8,8.74,151117,0
+IOBT.US,D,20211130,000000,9.49,10.61,9,9.33,192402,0
+IOBT.US,D,20211201,000000,9.11,9.7197,7.36,7.7,92737,0
+IOBT.US,D,20211202,000000,7.37,8.67,7.37,8.27,117296,0
+IOBT.US,D,20211203,000000,9.84,12.58,9.5482,10.9,3537146,0
+IOBT.US,D,20211206,000000,10.15,10.58,9.15,10.15,290750,0
+IOBT.US,D,20211207,000000,9.74,10.14,9.02,10.13,122792,0
+IOBT.US,D,20211208,000000,10,11,9.25,10.85,250859,0
+IOBT.US,D,20211209,000000,10.6,10.701,10.165,10.6,71943,0
+IOBT.US,D,20211210,000000,11,11.14,10.2101,10.55,37227,0
+IOBT.US,D,20211213,000000,10.55,10.55,10,10.03,31495,0
+IOBT.US,D,20211214,000000,10,10.73,10,10.1,86071,0
+IOBT.US,D,20211215,000000,10.1,10.5887,9.52,10.47,83168,0
+IOBT.US,D,20211216,000000,10.56,10.85,9.57,10.36,93002,0
+IOBT.US,D,20211217,000000,10.5,10.5,9.77,10,69945,0
+IOBT.US,D,20211220,000000,10.11,10.11,9.4,10,93283,0
+IOBT.US,D,20211221,000000,10.085,10.085,8.01,8.26,139032,0
+IOBT.US,D,20211222,000000,8.26,8.4,8,8.09,35294,0
+IOBT.US,D,20211223,000000,8.01,8.25,7.84,8.25,49788,0
+IOBT.US,D,20211227,000000,8.24,8.24,7.86,7.93,35198,0
+IOBT.US,D,20211228,000000,8.1964,8.1964,7.08,7.1501,80858,0
+IOBT.US,D,20211229,000000,6.99,7.345,6.99,7.2,14877,0
+IOBT.US,D,20211230,000000,7.3,8.1,6.5,6.68,67595,0
+IOBT.US,D,20211231,000000,6.85,6.9999,6.02,6.4,56318,0
+IOBT.US,D,20220103,000000,6.57,7.26,6.56,7.13,37607,0
+IOBT.US,D,20220104,000000,7.28,7.76,6.97,7.32,41703,0
+IOBT.US,D,20220105,000000,7.36,7.7,7.01,7.06,39927,0
+IOBT.US,D,20220106,000000,7.28,7.4,6.67,6.68,27775,0
+IOBT.US,D,20220107,000000,6.68,7.2,6.48,6.93,43794,0
+IOBT.US,D,20220110,000000,6.63,7.2,6.6,7.12,50678,0
+IOBT.US,D,20220111,000000,7.1743,7.2,6.89,6.96,8905,0
+IOBT.US,D,20220112,000000,7,7.31,6.78,7.31,20921,0
+IOBT.US,D,20220113,000000,7.85,8.39,7.31,7.52,11199,0
+IOBT.US,D,20220114,000000,7.82,7.82,7.1,7.6,14414,0
+IOBT.US,D,20220118,000000,7.79,7.79,7.22,7.31,23734,0
+IOBT.US,D,20220119,000000,7.25,7.5863,7.2,7.2,10410,0
+IOBT.US,D,20220120,000000,7.1201,7.16,6.63,6.89,17963,0
+IOBT.US,D,20220121,000000,7.21,7.21,6.22,6.405,23142,0
+IOBT.US,D,20220124,000000,6.01,7.02,5.8247,6.38,37824,0
+IOBT.US,D,20220125,000000,6.83,7,5.97,7,17646,0
+IOBT.US,D,20220126,000000,7.5,8,6.925,7.08,32178,0
+IOBT.US,D,20220127,000000,7.33,7.79,6.91,7.29,19092,0
+IOBT.US,D,20220128,000000,7.5,8,7.35,7.78,14381,0
+IOBT.US,D,20220131,000000,7.86,8.63,7.86,8.55,11119,0
+IOBT.US,D,20220201,000000,8.63,8.647,8.04,8.3,12174,0
+IOBT.US,D,20220202,000000,8.35,8.35,7.8,7.91,7724,0
+IOBT.US,D,20220203,000000,7.81,7.99,7.64,7.99,3018,0
+IOBT.US,D,20220204,000000,7.76,8.258,7.5892,8.14,9413,0
+IOBT.US,D,20220207,000000,8.11,8.84,7.99,8.41,24964,0
+IOBT.US,D,20220208,000000,8.33,8.74,8.17,8.17,13180,0
+IOBT.US,D,20220209,000000,8.25,8.8,8.04,8.65,29034,0
+IOBT.US,D,20220210,000000,8.38,8.88,8.095,8.32,31208,0
+IOBT.US,D,20220211,000000,8.89,8.89,8.3701,8.57,14162,0
+IOBT.US,D,20220214,000000,9.15,9.15,8.255,8.68,12180,0
+IOBT.US,D,20220215,000000,8.59,8.84,8.37,8.52,16369,0
+IOBT.US,D,20220216,000000,8.45,8.6,8.33,8.52,4321,0
+IOBT.US,D,20220217,000000,8.3312,8.54,8.32,8.53,3891,0
+IOBT.US,D,20220218,000000,8.6542,8.6542,8.36,8.5,1343,0
+IOBT.US,D,20220222,000000,8.35,8.74,8.33,8.74,3000,0
+IOBT.US,D,20220223,000000,8.39,8.45,7.5201,8.08,14182,0
+IOBT.US,D,20220224,000000,7.77,7.78,6.88,7.1,8613,0
+IOBT.US,D,20220225,000000,7.16,7.4706,7.07,7.32,6437,0
+IOBT.US,D,20220228,000000,7.32,7.32,7.1,7.18,2180,0
+IOBT.US,D,20220301,000000,7.11,7.14,6.87,6.89,5947,0
+IOBT.US,D,20220302,000000,6.89,6.97,6.76,6.76,5686,0
+IOBT.US,D,20220303,000000,6.85,6.85,6.055,6.26,4685,0
+IOBT.US,D,20220304,000000,6.19,6.3689,6.17,6.17,1777,0
+IOBT.US,D,20220307,000000,6.05,6.05,4.18,4.21,61283,0
+IOBT.US,D,20220308,000000,4.38,4.38,3.75,4.21,55800,0
+IOBT.US,D,20220309,000000,4.1,4.26,3.5643,4.05,36211,0
+IOBT.US,D,20220310,000000,4.23,4.23,3.8,3.96,10927,0
+IOBT.US,D,20220311,000000,4.1,4.1,3.7,3.8,16411,0
+IOBT.US,D,20220314,000000,3.95,3.95,3.7,3.91,8942,0
+IOBT.US,D,20220315,000000,3.8,4,3.78,3.8,10071,0
+IOBT.US,D,20220316,000000,3.8,4.094,3.8,3.84,35093,0
+IOBT.US,D,20220317,000000,4.02,4.05,3.73,3.73,47658,0
+IOBT.US,D,20220318,000000,3.81,4.4873,3.81,3.97,46023,0
+IOBT.US,D,20220321,000000,3.91,4.79,3.91,4,58275,0
+IOBT.US,D,20220322,000000,4.23,4.8,4.0817,4.31,62596,0
+IOBT.US,D,20220323,000000,4.56,5.3299,4.435,5.18,48877,0
+IOBT.US,D,20220324,000000,5.4396,6.66,5.4396,5.73,33644,0
+IOBT.US,D,20220325,000000,5.96,5.96,5,5.1,16578,0
+IOBT.US,D,20220328,000000,5.03,5.1758,5.02,5.05,4181,0
+IOBT.US,D,20220329,000000,5.22,5.68,5.01,5.2,31838,0
+IOBT.US,D,20220330,000000,5.3501,5.45,5.2429,5.2429,3403,0
+IOBT.US,D,20220331,000000,5.67,5.67,5.25,5.3,4442,0
+IOBT.US,D,20220401,000000,5.3,5.67,5.3,5.67,12024,0
+IOBT.US,D,20220404,000000,5.79,7.753,5.7374,7.55,72749,0
+IOBT.US,D,20220405,000000,7.5,8.15,7.21,7.99,52599,0
+IOBT.US,D,20220406,000000,8.44,9.77,6.7,7.44,399551,0
+IOBT.US,D,20220407,000000,7.3,8.69,7.22,8.23,41133,0
+IOBT.US,D,20220408,000000,8.01,8.36,7.81,8.19,30530,0
+IOBT.US,D,20220411,000000,8.35,8.48,7.52,8.38,54448,0
+IOBT.US,D,20220412,000000,8,8.11,7.29,7.4,21466,0
+IOBT.US,D,20220413,000000,7.76,8.05,7.18,7.38,102484,0
+IOBT.US,D,20220414,000000,7.2,7.4,7.17,7.19,10259,0
+IOBT.US,D,20220418,000000,7.62,7.62,7.27,7.28,2817,0
+IOBT.US,D,20220419,000000,7.16,7.48,6.915,7.46,7564,0
+IOBT.US,D,20220420,000000,7.31,7.82,7.31,7.5,8246,0
+IOBT.US,D,20220421,000000,7.71,7.95,7.615,7.86,7814,0
+IOBT.US,D,20220422,000000,8.4,8.89,8.13,8.38,28341,0
+IOBT.US,D,20220425,000000,8.22,9.219,7.56,7.94,19659,0
+IOBT.US,D,20220426,000000,8.4732,8.49,7.6312,7.6893,9605,0
+IOBT.US,D,20220427,000000,7.65,7.7,7.36,7.575,9300,0
+IOBT.US,D,20220428,000000,7.44,8.22,6.8212,7.36,13883,0
+IOBT.US,D,20220429,000000,7.28,7.99,7.25,7.25,35637,0
+IOBT.US,D,20220502,000000,7.11,7.98,6.64,7.24,19553,0
+IOBT.US,D,20220503,000000,7.21,7.7529,7.2,7.295,6567,0
+IOBT.US,D,20220504,000000,7.08,7.9745,7.03,7.6,40921,0
+IOBT.US,D,20220505,000000,7.44,8.33,7.36,7.42,110051,0
+IOBT.US,D,20220506,000000,7.21,7.99,6.95,7.5,32773,0
+IOBT.US,D,20220509,000000,7.32,7.99,7.32,7.48,38098,0
+IOBT.US,D,20220510,000000,7.23,7.785,6.8204,7.28,30573,0
+IOBT.US,D,20220511,000000,7.3,7.45,6.625,6.65,99778,0
+IOBT.US,D,20220512,000000,6.49,6.7,5.84,6.63,24704,0
+IOBT.US,D,20220513,000000,6.73,7.7,6.5,7.53,134034,0
+IOBT.US,D,20220516,000000,7.05,7.27,6.83,6.88,32888,0
+IOBT.US,D,20220517,000000,6.67,7,5.65,6.18,95260,0
+IOBT.US,D,20220518,000000,6.7,6.901,5.2,5.5,110253,0
+IOBT.US,D,20220519,000000,5.26,5.74,5.26,5.35,52648,0
+IOBT.US,D,20220520,000000,5.35,5.4,4.73,5.04,100252,0
+IOBT.US,D,20220523,000000,4.75,5.069,4.75,5.01,21440,0
+IOBT.US,D,20220524,000000,5.13,5.13,4.61,4.67,108946,0
+IOBT.US,D,20220525,000000,4.56,4.7,4.1,4.62,26991,0
+IOBT.US,D,20220526,000000,4.83,4.9,4.59,4.85,15986,0
+IOBT.US,D,20220527,000000,4.8,4.88,4.38,4.55,37942,0
+IOBT.US,D,20220531,000000,4.71,4.98,4.55,4.83,74081,0
+IOBT.US,D,20220601,000000,4.74,5,4.67,4.84,113019,0
+IOBT.US,D,20220602,000000,4.82,5.26,4.69,4.89,135204,0
+IOBT.US,D,20220603,000000,4.74,5.4,4.65,5.1,125931,0
+IOBT.US,D,20220606,000000,5.2,5.285,4.66,4.79,103929,0
+IOBT.US,D,20220607,000000,4.69,5.46,4.3712,5.01,129988,0
+IOBT.US,D,20220608,000000,4.99,5.7525,4.99,5.34,149926,0
+IOBT.US,D,20220609,000000,5.26,5.56,4.71,5.04,70395,0
+IOBT.US,D,20220610,000000,5.08,5.735,4.51,4.65,101265,0
+IOBT.US,D,20220613,000000,4.53,4.82,4.25,4.25,52132,0
+IOBT.US,D,20220614,000000,4.34,4.6,3.79,3.79,69088,0
+IOBT.US,D,20220615,000000,4.79,4.79,3.82,3.94,40782,0
+IOBT.US,D,20220616,000000,3.81,3.99,3.7,3.84,55308,0
+IOBT.US,D,20220617,000000,3.8,4.0555,3.8,3.86,21999,0
+IOBT.US,D,20220621,000000,3.94,4.99,3.94,4.61,163030,0
+IOBT.US,D,20220622,000000,4.65,4.945,4.33,4.63,110301,0
+IOBT.US,D,20220623,000000,4.64,4.7,4.14,4.46,28262,0
+IOBT.US,D,20220624,000000,4.89,5.36,4.51,4.83,17805,0
+IOBT.US,D,20220627,000000,4.72,5.3,4.72,5.3,5461,0
+IOBT.US,D,20220628,000000,5.56,5.765,4.66,4.84,31641,0
+IOBT.US,D,20220629,000000,4.85,5.34,4.57,5.15,35221,0
+IOBT.US,D,20220630,000000,4.5514,5.02,4.51,4.67,66528,0
+IOBT.US,D,20220701,000000,4.54,4.93,4.22,4.5,54878,0
+IOBT.US,D,20220705,000000,4.32,4.7638,4.32,4.46,10839,0
+IOBT.US,D,20220706,000000,4.47,5.45,4.36,4.82,33414,0
+IOBT.US,D,20220707,000000,5,5.1,4.68,4.84,15922,0
+IOBT.US,D,20220708,000000,4.73,5.1,4.72,4.85,32090,0
+IOBT.US,D,20220711,000000,4.79,5.12,4.6,4.65,51155,0
+IOBT.US,D,20220712,000000,4.68,4.98,4.68,4.75,29792,0
+IOBT.US,D,20220713,000000,4.7,4.9594,4.536,4.78,12758,0
+IOBT.US,D,20220714,000000,4.89,4.89,4.56,4.7,12705,0
+IOBT.US,D,20220715,000000,4.88,4.88,4.17,4.2,63613,0
+IOBT.US,D,20220718,000000,4.45,5.09,4.2,4.26,73248,0
+IOBT.US,D,20220719,000000,4.22,4.5,4.08,4.5,15638,0
+IOBT.US,D,20220720,000000,4.56,4.74,4.35,4.62,36960,0
+IOBT.US,D,20220721,000000,4.62,4.73,4.465,4.54,43545,0
+IOBT.US,D,20220722,000000,4.49,4.75,4.21,4.28,49347,0
+IOBT.US,D,20220725,000000,4.2,5,4.15,4.39,14458,0
+IOBT.US,D,20220726,000000,4.45,4.5,4.1,4.17,57893,0
+IOBT.US,D,20220727,000000,4.25,4.49,4.01,4.02,27204,0
+IOBT.US,D,20220728,000000,4.01,4.17,3.6706,3.88,88461,0
+IOBT.US,D,20220729,000000,4.0618,4.07,3.5,3.87,110906,0
+IOBT.US,D,20220801,000000,4.11,4.45,3.696,3.86,60537,0
+IOBT.US,D,20220802,000000,4.195,4.475,3.61,4.04,41554,0
+IOBT.US,D,20220803,000000,4.05,4.23,3.68,3.98,52510,0
+IOBT.US,D,20220804,000000,4.25,4.26,3.68,3.88,44387,0
+IOBT.US,D,20220805,000000,3.92,4.16,3.86,4.12,21584,0
+IOBT.US,D,20220808,000000,4.31,4.31,3.99,4,12510,0
+IOBT.US,D,20220809,000000,4,4,3.9338,3.95,2165,0
+IOBT.US,D,20220810,000000,3.81,4.2522,3.73,3.8,52015,0
+IOBT.US,D,20220811,000000,3.9431,4.06,3.8521,3.93,12318,0
+IOBT.US,D,20220812,000000,4.18,4.24,3.8101,3.94,20381,0
+IOBT.US,D,20220815,000000,4,4.66,3.7,4.01,113619,0
+IOBT.US,D,20220816,000000,3.88,4.15,3.82,4.05,44587,0
+IOBT.US,D,20220817,000000,3.89,4.2059,3.6644,3.67,42972,0
+IOBT.US,D,20220818,000000,3.8,3.88,3.68,3.68,21546,0
+IOBT.US,D,20220819,000000,3.8,3.9923,3.55,3.55,17162,0
+IOBT.US,D,20220822,000000,3.72,3.8,3.5,3.63,37873,0
+IOBT.US,D,20220823,000000,3.47,3.665,3.4,3.46,44692,0
+IOBT.US,D,20220824,000000,3.49,3.7,3.41,3.44,71218,0
+IOBT.US,D,20220825,000000,3.4159,3.73,3.4159,3.53,8310,0
+IOBT.US,D,20220826,000000,3.63,3.74,3.43,3.72,34115,0
+IOBT.US,D,20220829,000000,3.8061,4.68,3.55,3.8,99230,0
+IOBT.US,D,20220830,000000,3.8,3.9347,3.4,3.43,68214,0
+IOBT.US,D,20220831,000000,3.56,3.56,3.08,3.32,38997,0
+IOBT.US,D,20220901,000000,3.25,3.25,3.02,3.07,33071,0
+IOBT.US,D,20220902,000000,3.1399,3.44,3.1367,3.22,29591,0
+IOBT.US,D,20220906,000000,3.39,3.39,3.02,3.06,37400,0
+IOBT.US,D,20220907,000000,3.08,3.22,2.85,3.1,75818,0
+IOBT.US,D,20220908,000000,3.05,3.39,2.9,3.28,45857,0
+IOBT.US,D,20220909,000000,3.39,3.44,3,3.02,77713,0
+IOBT.US,D,20220912,000000,3.13,3.18,3.01,3.05,27378,0
+IOBT.US,D,20220913,000000,3,3.12,2.82,3,47803,0
+IOBT.US,D,20220914,000000,3.1,3.1075,3.0899,3.0899,1330,0
+IOBT.US,D,20220915,000000,3.07,3.14,2.8,2.9,57001,0
+IOBT.US,D,20220916,000000,2.85,3.2,2.79,3.135,60293,0
+IOBT.US,D,20220919,000000,3.2,3.23,2.91,3,44849,0
+IOBT.US,D,20220920,000000,3.03,3.1099,2.97,3.01,4336,0
+IOBT.US,D,20220921,000000,2.93,3.02,2.9,2.93,25113,0
+IOBT.US,D,20220922,000000,2.92,2.92,2.61,2.67,39896,0
+IOBT.US,D,20220923,000000,2.6,2.68,2.52,2.57,53274,0
+IOBT.US,D,20220926,000000,2.56,2.6,2.46,2.51,39011,0
+IOBT.US,D,20220927,000000,2.5,2.94,2.5,2.72,37351,0
+IOBT.US,D,20220928,000000,2.8,2.8799,2.69,2.84,15778,0
+IOBT.US,D,20220929,000000,2.72,2.8014,2.56,2.59,16771,0
+IOBT.US,D,20220930,000000,2.57,3.0099,2.57,2.71,27119,0
+IOBT.US,D,20221003,000000,2.64,2.8984,2.58,2.85,33688,0
+IOBT.US,D,20221004,000000,2.83,3.12,2.71,3.01,21715,0
+IOBT.US,D,20221005,000000,2.93,3.01,2.66,2.8,24164,0
+IOBT.US,D,20221006,000000,2.85,3,2.62,2.62,14205,0
+IOBT.US,D,20221007,000000,2.59,2.71,2.54,2.55,18478,0
+IOBT.US,D,20221010,000000,2.68,2.68,2.5,2.5,16421,0
+IOBT.US,D,20221011,000000,2.54,2.54,2.25,2.26,55795,0
+IOBT.US,D,20221012,000000,2.4,2.44,2.22,2.22,44000,0
+IOBT.US,D,20221013,000000,2.22,2.34,2.22,2.33,12296,0
+IOBT.US,D,20221014,000000,2.34,2.38,2.34,2.38,1808,0
+IOBT.US,D,20221017,000000,2.38,2.5935,2.38,2.55,20841,0
+IOBT.US,D,20221018,000000,2.47,2.7873,2.44,2.48,24794,0
+IOBT.US,D,20221019,000000,2.42,2.51,2.36,2.36,24576,0
+IOBT.US,D,20221020,000000,2.34,2.4037,2.3,2.4,20552,0
+IOBT.US,D,20221021,000000,2.4,2.49,2.3,2.34,1682712,0
+IOBT.US,D,20221024,000000,2.38,2.39,2.34,2.34,2278,0
+IOBT.US,D,20221025,000000,2.43,2.49,2.37,2.45,10674,0
+IOBT.US,D,20221026,000000,2.49,2.6,2.47,2.5,14900,0
+IOBT.US,D,20221027,000000,2.54,2.6531,2.32,2.32,23418,0
+IOBT.US,D,20221028,000000,2.54,2.54,2.38,2.41,5108,0
+IOBT.US,D,20221031,000000,2.44,2.47,2.42,2.47,10822,0
+IOBT.US,D,20221101,000000,2.51,2.56,2.5,2.56,2919,0
+IOBT.US,D,20221102,000000,2.6,2.66,2.45,2.45,26975,0
+IOBT.US,D,20221103,000000,2.54,2.59,2.15,2.5,246756,0
+IOBT.US,D,20221104,000000,2.61,2.61,2.3,2.3,44514,0
+IOBT.US,D,20221107,000000,2.31,2.65,2.31,2.5,36799,0
+IOBT.US,D,20221108,000000,2.59,2.66,2.47,2.47,20988,0
+IOBT.US,D,20221109,000000,2.6399,2.77,2.48,2.51,32484,0
+IOBT.US,D,20221110,000000,2.71,3.15,2.71,2.93,98176,0
+IOBT.US,D,20221111,000000,3,3,2.9,2.982,21901,0
+IOBT.US,D,20221114,000000,3,3,2.88,2.94,11369,0
+IOBT.US,D,20221115,000000,3.15,3.15,2.89,2.89,30196,0
+IOBT.US,D,20221116,000000,2.95,3.17,2.95,3.01,60243,0
+IOBT.US,D,20221117,000000,3.14,3.14,2.9,2.97,60644,0
+IOBT.US,D,20221118,000000,2.97,3.1,2.5497,2.89,149978,0
+IOBT.US,D,20221121,000000,3.37,3.37,2.51,2.54,60029,0
+IOBT.US,D,20221122,000000,2.55,2.68,2.5344,2.6237,206853,0
+IOBT.US,D,20221123,000000,2.7,2.76,2.54,2.68,46092,0
+IOBT.US,D,20221125,000000,2.62,2.99,2.62,2.7,16657,0
+IOBT.US,D,20221128,000000,2.84,3.52,2.8,3.1,115985,0
+IOBT.US,D,20221129,000000,3.1,3.31,2.85,3.02,197331,0
+IOBT.US,D,20221130,000000,3.03,3.0446,2.87,2.91,14462,0
+IOBT.US,D,20221201,000000,2.95,3.0425,2.87,2.94,14023,0
+IOBT.US,D,20221202,000000,3,3.01,2.85,2.95,90666,0
+IOBT.US,D,20221205,000000,2.95,2.9899,2.81,2.81,24075,0
+IOBT.US,D,20221206,000000,2.94,2.94,2.7,2.76,9902,0
+IOBT.US,D,20221207,000000,2.76,2.81,2.76,2.795,3522,0
+IOBT.US,D,20221208,000000,2.85,2.99,2.76,2.8,106531,0
+IOBT.US,D,20221209,000000,3.2,3.2,2.76,2.79,45283,0
+IOBT.US,D,20221212,000000,2.76,3.1399,2.65,2.75,52004,0
+IOBT.US,D,20221213,000000,2.74,2.9299,2.74,2.78,16176,0
+IOBT.US,D,20221214,000000,2.74,3,2.66,3,28620,0
+IOBT.US,D,20221215,000000,2.9,3.11,2.83,2.95,18726,0
+IOBT.US,D,20221216,000000,2.89,2.89,2.66,2.7,39879,0
+IOBT.US,D,20221219,000000,2.72,2.8399,2.66,2.78,42141,0
+IOBT.US,D,20221220,000000,2.8,2.8,2.57,2.7,44210,0
+IOBT.US,D,20221221,000000,2.75,2.75,2.57,2.64,32909,0
+IOBT.US,D,20221222,000000,2.58,2.77,2.37,2.58,159412,0
+IOBT.US,D,20221223,000000,2.5,2.73,2.42,2.65,56879,0
+IOBT.US,D,20221227,000000,2.61,2.8588,2.53,2.55,92726,0
+IOBT.US,D,20221228,000000,2.54,2.55,2.4,2.42,44709,0
+IOBT.US,D,20221229,000000,2.62,2.76,2.38,2.45,45957,0
+IOBT.US,D,20221230,000000,2.36,2.41,2.22,2.3,71243,0
+IOBT.US,D,20230103,000000,2.3,2.76,2.17,2.41,134092,0
+IOBT.US,D,20230104,000000,2.35,2.59,2.35,2.56,42375,0
+IOBT.US,D,20230105,000000,2.47,2.78,2.47,2.59,10158,0
+IOBT.US,D,20230106,000000,2.6,2.7,2.45,2.5,122774,0
+IOBT.US,D,20230109,000000,2.8,2.84,2.33,2.45,360284,0
+IOBT.US,D,20230110,000000,2.36,2.53,2.36,2.53,21240,0
+IOBT.US,D,20230111,000000,2.4,2.6,2.3928,2.49,58281,0
+IOBT.US,D,20230112,000000,2.51,2.645,2.5,2.6,29195,0
+IOBT.US,D,20230113,000000,2.53,2.65,2.34,2.34,148437,0
+IOBT.US,D,20230117,000000,2.4,2.51,2.37,2.48,68421,0
+IOBT.US,D,20230118,000000,2.5,2.63,2.5,2.54,53789,0
+IOBT.US,D,20230119,000000,2.41,2.62,2.41,2.62,1075008,0
+IOBT.US,D,20230120,000000,2.63,2.97,2.63,2.95,210013,0
+IOBT.US,D,20230123,000000,3.06,3.3,2.89,2.98,100378,0
+IOBT.US,D,20230124,000000,2.94,2.98,2.74,2.87,51133,0
+IOBT.US,D,20230125,000000,2.8099,2.9016,2.69,2.78,21793,0
+IOBT.US,D,20230126,000000,2.78,2.9,2.7203,2.79,16572,0
+IOBT.US,D,20230127,000000,2.74,2.9038,2.74,2.82,21892,0
+IOBT.US,D,20230130,000000,2.82,2.83,2.54,2.55,36105,0
+IOBT.US,D,20230131,000000,2.6,2.79,2.5,2.77,66709,0
+IOBT.US,D,20230201,000000,2.71,2.928,2.61,2.87,119877,0
+IOBT.US,D,20230202,000000,2.81,2.87,2.6101,2.72,38961,0
+IOBT.US,D,20230203,000000,2.7899,2.8,2.7,2.7,26894,0
+IOBT.US,D,20230206,000000,2.8,2.949,2.53,2.65,70130,0
+IOBT.US,D,20230207,000000,2.65,2.87,2.6,2.74,13806,0
+IOBT.US,D,20230208,000000,2.76,2.7789,2.605,2.62,12063,0
+IOBT.US,D,20230209,000000,2.68,2.82,2.595,2.69,451385,0
+IOBT.US,D,20230210,000000,2.87,2.87,2.655,2.66,18653,0
+IOBT.US,D,20230213,000000,2.74,2.8575,2.6638,2.77,23374,0
+IOBT.US,D,20230214,000000,2.7,2.75,2.7,2.7,5124,0
+IOBT.US,D,20230215,000000,2.7231,2.87,2.61,2.648,29334,0
+IOBT.US,D,20230216,000000,2.6782,2.7,2.565,2.58,33874,0
+IOBT.US,D,20230217,000000,2.59,2.7599,2.5899,2.62,32593,0
+IOBT.US,D,20230221,000000,2.59,2.69,2.5774,2.68,10090,0
+IOBT.US,D,20230222,000000,2.6,2.67,2.58,2.61,8623,0
+IOBT.US,D,20230223,000000,2.51,2.6599,2.51,2.56,8694,0
+IOBT.US,D,20230224,000000,2.605,2.64,2.505,2.52,11143,0
+IOBT.US,D,20230227,000000,2.58,2.66,2.54,2.66,42137,0
+IOBT.US,D,20230228,000000,2.6,2.61,2.54,2.54,16550,0
+IOBT.US,D,20230301,000000,2.54,2.63,2.41,2.59,52714,0
+IOBT.US,D,20230302,000000,2.59,2.59,2.4501,2.53,21768,0
+IOBT.US,D,20230303,000000,2.59,2.62,2.58,2.62,11186,0
+IOBT.US,D,20230306,000000,2.63,2.68,2.58,2.59,5801,0
+IOBT.US,D,20230307,000000,2.635,2.64,2.5,2.55,45210,0
+IOBT.US,D,20230308,000000,2.61,2.61,2.42,2.52,11169,0
+IOBT.US,D,20230309,000000,2.4301,2.6,2.43,2.6,10627,0
+IOBT.US,D,20230310,000000,2.61,2.61,2.35,2.49,75390,0
+IOBT.US,D,20230313,000000,2.34,2.525,2.34,2.4066,69563,0
+IOBT.US,D,20230314,000000,2.5,2.5,2.39,2.44,24489,0
+IOBT.US,D,20230315,000000,2.39,2.4,2.16,2.25,126418,0
+IOBT.US,D,20230316,000000,2.25,2.3,2.175,2.201,37752,0
+IOBT.US,D,20230317,000000,2.15,2.46,1.91,1.98,105297,0
+IOBT.US,D,20230320,000000,2,2.16,1.93,1.98,26092,0
+IOBT.US,D,20230321,000000,2,2.1901,2,2.1,44258,0
+IOBT.US,D,20230322,000000,2.08,2.1,1.99,2.05,36374,0
+IOBT.US,D,20230323,000000,2.05,2.15,1.97,1.98,13368,0
+IOBT.US,D,20230324,000000,1.95,2.02,1.92,2,15243,0
+IOBT.US,D,20230327,000000,1.97,2.09,1.9,1.94,53619,0
+IOBT.US,D,20230328,000000,1.91,2.0389,1.9,1.9,23860,0
+IOBT.US,D,20230329,000000,1.9,1.99,1.88,1.9,37730,0
+IOBT.US,D,20230330,000000,1.94,1.9889,1.83,1.88,35279,0
+IOBT.US,D,20230331,000000,1.84,1.92,1.83,1.875,10572,0
+IOBT.US,D,20230403,000000,1.87,1.9,1.83,1.86,36024,0
+IOBT.US,D,20230404,000000,1.8487,1.85,1.8,1.81,36013,0
+IOBT.US,D,20230405,000000,1.8,1.88,1.77,1.86,26939,0
+IOBT.US,D,20230406,000000,1.9,1.94,1.855,1.93,19180,0
+IOBT.US,D,20230410,000000,1.93,1.94,1.87,1.87,12380,0
+IOBT.US,D,20230411,000000,1.86,1.8999,1.8,1.835,18023,0
+IOBT.US,D,20230412,000000,1.8,1.8999,1.78,1.795,15165,0
+IOBT.US,D,20230413,000000,1.77,1.95,1.72,1.8489,23972,0
+IOBT.US,D,20230414,000000,1.84,1.8699,1.84,1.845,12950,0
+IOBT.US,D,20230417,000000,1.8,1.89,1.7605,1.875,5905,0
+IOBT.US,D,20230418,000000,1.85,1.9,1.85,1.88,42329,0
+IOBT.US,D,20230419,000000,1.9001,1.94,1.9001,1.92,6918,0
+IOBT.US,D,20230420,000000,1.9051,1.93,1.9,1.92,7169,0
+IOBT.US,D,20230421,000000,1.91,1.92,1.8,1.8699,40675,0
+IOBT.US,D,20230424,000000,1.89,1.89,1.87,1.885,2893,0
+IOBT.US,D,20230425,000000,1.8518,1.86,1.85,1.86,8946,0
+IOBT.US,D,20230426,000000,1.82,1.9,1.82,1.87,5206,0
+IOBT.US,D,20230427,000000,1.8762,1.9,1.8711,1.89,3935,0
+IOBT.US,D,20230428,000000,1.9,1.95,1.8601,1.91,10441,0
+IOBT.US,D,20230501,000000,1.87,1.925,1.87,1.8801,24574,0
+IOBT.US,D,20230502,000000,1.97,1.98,1.8727,1.88,13758,0
+IOBT.US,D,20230503,000000,1.89,2.0142,1.89,1.965,17780,0
+IOBT.US,D,20230504,000000,1.95,2.1799,1.94,2.08,21706,0
+IOBT.US,D,20230505,000000,2.2,2.64,2.1,2.15,32769,0
+IOBT.US,D,20230508,000000,2.22,2.29,2.04,2.05,30691,0
+IOBT.US,D,20230509,000000,2.06,2.205,2,2.05,43303,0
+IOBT.US,D,20230510,000000,2.2043,2.226,1.96,1.96,37678,0
+IOBT.US,D,20230511,000000,2.2162,2.23,2.01,2.15,10281,0
+IOBT.US,D,20230512,000000,2.22,2.22,1.98,1.98,66443,0
+IOBT.US,D,20230515,000000,2.07,2.071,1.985,2,9635,0
+IOBT.US,D,20230516,000000,2.0822,2.11,2.01,2.01,10007,0
+IOBT.US,D,20230517,000000,2.04,2.12,1.9717,2.03,52365,0
+IOBT.US,D,20230518,000000,1.99,2.07,1.88,1.96,33029,0
+IOBT.US,D,20230519,000000,2.02,2.02,1.98,2,9487,0
+IOBT.US,D,20230522,000000,2.01,2.1002,1.95,2.045,26211,0
+IOBT.US,D,20230523,000000,2.08,2.21,2.06,2.08,37222,0
+IOBT.US,D,20230524,000000,2.2,2.2682,2.12,2.1499,28883,0
+IOBT.US,D,20230525,000000,2.23,2.28,1.97,2.01,22448,0
+IOBT.US,D,20230526,000000,2.04,2.2391,1.9601,2.025,69739,0
+IOBT.US,D,20230530,000000,2.01,2.08,1.96,2.07,13186,0
+IOBT.US,D,20230531,000000,1.96,2.1,1.95,2.08,13527,0
+IOBT.US,D,20230601,000000,2.01,2.0658,2,2,20176,0
+IOBT.US,D,20230602,000000,2.09,2.1,1.92,2.02,62070,0
+IOBT.US,D,20230605,000000,2.01,2.05,1.96,2,7374,0
+IOBT.US,D,20230606,000000,2.0264,2.05,2,2,24292,0
+IOBT.US,D,20230607,000000,2.0299,2.0538,2.01,2.0538,13527,0
+IOBT.US,D,20230608,000000,2.1,2.1,2.01,2.075,233492,0
+IOBT.US,D,20230609,000000,2.1,2.2,2.06,2.06,30602,0
+IOBT.US,D,20230612,000000,2.06,2.17,2.04,2.05,9989,0
+IOBT.US,D,20230613,000000,2.03,2.215,2.03,2.19,25261,0
+IOBT.US,D,20230614,000000,1.75,1.81,1.56,1.61,4147099,0
+IOBT.US,D,20230615,000000,1.6,2.14,1.56,2.05,2452312,0
+IOBT.US,D,20230616,000000,2.06,2.2,1.99,2,947763,0
+IOBT.US,D,20230620,000000,2,2.16,1.98,2.01,215177,0
+IOBT.US,D,20230621,000000,2.06,2.06,1.8601,1.96,138402,0
+IOBT.US,D,20230622,000000,1.9,1.9299,1.86,1.89,116653,0
+IOBT.US,D,20230623,000000,1.87,1.9,1.81,1.86,54852,0
+IOBT.US,D,20230626,000000,1.835,1.8588,1.78,1.83,68445,0
+IOBT.US,D,20230627,000000,1.82,1.8261,1.67,1.75,70804,0
+IOBT.US,D,20230628,000000,1.73,1.78,1.7001,1.7349,56785,0
+IOBT.US,D,20230629,000000,1.72,1.95,1.7,1.92,166441,0
+IOBT.US,D,20230630,000000,1.94,1.96,1.8101,1.955,116828,0
+IOBT.US,D,20230703,000000,1.9,2.04,1.87,1.9227,34721,0
+IOBT.US,D,20230705,000000,1.9,1.9899,1.88,1.89,37519,0
+IOBT.US,D,20230706,000000,1.87,1.9,1.81,1.8299,39906,0
+IOBT.US,D,20230707,000000,1.82,1.88,1.8,1.8,32664,0
+IOBT.US,D,20230710,000000,1.81,1.88,1.8,1.82,16025,0
+IOBT.US,D,20230711,000000,1.87,1.88,1.79,1.8569,91126,0
+IOBT.US,D,20230712,000000,1.879,1.88,1.8,1.87,21592,0
+IOBT.US,D,20230713,000000,1.83,1.89,1.77,1.8,24810,0
+IOBT.US,D,20230714,000000,1.72,1.8005,1.72,1.78,51007,0
+IOBT.US,D,20230717,000000,1.76,1.92,1.76,1.86,26745,0
+IOBT.US,D,20230718,000000,1.86,1.9386,1.8101,1.86,22738,0
+IOBT.US,D,20230719,000000,1.891,1.91,1.8,1.82,39711,0
+IOBT.US,D,20230720,000000,1.92,1.94,1.78,1.88,24195,0
+IOBT.US,D,20230721,000000,1.9,1.9,1.82,1.85,26040,0
+IOBT.US,D,20230724,000000,1.87,1.87,1.73,1.81,60992,0
+IOBT.US,D,20230725,000000,1.83,1.87,1.8,1.87,46529,0
+IOBT.US,D,20230726,000000,1.8471,1.95,1.75,1.87,88147,0
+IOBT.US,D,20230727,000000,1.91,1.93,1.8263,1.92,31504,0
+IOBT.US,D,20230728,000000,1.98,1.98,1.81,1.86,102409,0
+IOBT.US,D,20230731,000000,1.85,1.92,1.83,1.84,54595,0
+IOBT.US,D,20230801,000000,1.85,1.91,1.7901,1.86,32418,0
+IOBT.US,D,20230802,000000,1.88,1.93,1.81,1.9,33645,0
+IOBT.US,D,20230803,000000,1.96,1.96,1.82,1.87,83227,0
+IOBT.US,D,20230804,000000,1.86,1.92,1.85,1.88,15736,0
+IOBT.US,D,20230807,000000,1.95,2.18,1.82,1.85,592366,0
+IOBT.US,D,20230808,000000,1.9,1.95,1.8,1.85,254645,0
+IOBT.US,D,20230809,000000,1.83,1.83,1.75,1.8,66680,0
+IOBT.US,D,20230810,000000,1.91,2.15,1.83,1.83,675697,0
+IOBT.US,D,20230811,000000,1.87,1.87,1.732,1.83,160008,0
+IOBT.US,D,20230814,000000,1.94,1.9799,1.86,1.92,198280,0
+IOBT.US,D,20230815,000000,1.9,2.1,1.81,2.005,294573,0
+IOBT.US,D,20230816,000000,2,2.18,1.95,2.03,297344,0
+IOBT.US,D,20230817,000000,2.1,2.1197,1.92,1.94,61521,0
+IOBT.US,D,20230818,000000,1.89,1.96,1.87,1.91,39275,0
+IOBT.US,D,20230821,000000,1.92,1.93,1.85,1.9,47182,0
+IOBT.US,D,20230822,000000,1.93,1.96,1.8803,1.92,29876,0
+IOBT.US,D,20230823,000000,1.84,2.05,1.84,2.02,59732,0
+IOBT.US,D,20230824,000000,2.04,2.06,1.9,1.93,87365,0
+IOBT.US,D,20230825,000000,1.9,2.001,1.86,1.98,69744,0
+IOBT.US,D,20230828,000000,1.98,2.03,1.85,1.8801,50543,0
+IOBT.US,D,20230829,000000,1.9,1.95,1.82,1.88,68322,0
+IOBT.US,D,20230830,000000,1.88,1.8967,1.86,1.89,6853,0
+IOBT.US,D,20230831,000000,1.89,1.89,1.84,1.84,41774,0
+IOBT.US,D,20230901,000000,1.83,1.845,1.8,1.81,46419,0
+IOBT.US,D,20230905,000000,1.81,1.88,1.81,1.83,44678,0
+IOBT.US,D,20230906,000000,1.7902,1.85,1.72,1.75,48185,0
+IOBT.US,D,20230907,000000,1.7001,1.79,1.7,1.722,28397,0
+IOBT.US,D,20230908,000000,1.7359,1.8,1.7,1.7,13100,0
+IOBT.US,D,20230911,000000,1.71,1.84,1.67,1.6706,625360,0
+IOBT.US,D,20230912,000000,1.69,1.73,1.42,1.45,764650,0
+IOBT.US,D,20230913,000000,1.55,1.59,1.348,1.41,858117,0
+IOBT.US,D,20230914,000000,1.41,1.65,1.36,1.47,846300,0
+IOBT.US,D,20230915,000000,1.43,1.49,1.38,1.42,73655,0
+IOBT.US,D,20230918,000000,1.44,1.5,1.39,1.39,31821,0
+IOBT.US,D,20230919,000000,1.41,1.46,1.37,1.39,42511,0
+IOBT.US,D,20230920,000000,1.44,1.44,1.385,1.4,57273,0
+IOBT.US,D,20230921,000000,1.38,1.45,1.38,1.41,31107,0
+IOBT.US,D,20230922,000000,1.39,1.48,1.39,1.47,34766,0
+IOBT.US,D,20230925,000000,1.45,1.4681,1.38,1.42,22941,0
+IOBT.US,D,20230926,000000,1.39,1.45,1.26,1.285,78592,0
+IOBT.US,D,20230927,000000,1.25,1.34,1.2,1.28,89562,0
+IOBT.US,D,20230928,000000,1.32,1.37,1.26,1.33,48854,0
+IOBT.US,D,20230929,000000,1.31,1.47,1.3044,1.41,45422,0
+IOBT.US,D,20231002,000000,1.39,1.47,1.33,1.37,20707,0
+IOBT.US,D,20231003,000000,1.37,1.56,1.36,1.51,140775,0
+IOBT.US,D,20231004,000000,1.5,1.5499,1.4101,1.48,43913,0
+IOBT.US,D,20231005,000000,1.54,1.54,1.44,1.44,31456,0
+IOBT.US,D,20231006,000000,1.4,1.42,1.3,1.3206,133723,0
+IOBT.US,D,20231009,000000,1.35,1.35,1.2,1.28,113661,0
+IOBT.US,D,20231010,000000,1.27,1.2859,1.17,1.17,158991,0
+IOBT.US,D,20231011,000000,1.26,1.26,1.15,1.17,68978,0
+IOBT.US,D,20231012,000000,1.2,1.24,1.1525,1.16,82423,0
+IOBT.US,D,20231013,000000,1.25,1.25,1.15,1.15,40071,0
+IOBT.US,D,20231016,000000,1.154,1.154,1.06,1.095,722950,0
+IOBT.US,D,20231017,000000,1.1,1.22,1.05,1.1,1223381,0
+IOBT.US,D,20231018,000000,1.1,1.16,1.0299,1.06,768475,0
+IOBT.US,D,20231019,000000,1.07,1.2,1,1.05,66734,0
+IOBT.US,D,20231020,000000,1.09,1.09,0.995,1.03,80743,0
+IOBT.US,D,20231023,000000,0.9977,1.05,0.96,0.978,59139,0
+IOBT.US,D,20231024,000000,0.9872,1.09,0.97,1.06,136436,0
+IOBT.US,D,20231025,000000,1.07,1.07,0.95,0.96,34274,0
+IOBT.US,D,20231026,000000,0.94,0.96,0.8701,0.9,144429,0
+IOBT.US,D,20231027,000000,0.87,0.885,0.832,0.845,108708,0
+IOBT.US,D,20231030,000000,0.83,0.86,0.8163,0.86,81892,0
+IOBT.US,D,20231031,000000,0.85505,0.874874,0.82,0.8569,78637,0
+IOBT.US,D,20231101,000000,0.885,0.932,0.84,0.868,110491,0
+IOBT.US,D,20231102,000000,0.88,0.97,0.8623,0.8916,91204,0
+IOBT.US,D,20231103,000000,0.8649,0.939,0.8649,0.89,129609,0
+IOBT.US,D,20231106,000000,0.95,0.969,0.9,0.9338,31359,0
+IOBT.US,D,20231107,000000,0.9927,1.038,0.945,0.975,51060,0
+IOBT.US,D,20231108,000000,0.95,1,0.9408,0.9484,36633,0
+IOBT.US,D,20231109,000000,0.99,0.995,0.9133,0.9411,23768,0
+IOBT.US,D,20231110,000000,0.9001,0.9399,0.9,0.9288,39698,0
+IOBT.US,D,20231113,000000,0.8313,1.02,0.8313,0.9502,48589,0
+IOBT.US,D,20231114,000000,1,1.01,0.91,0.95,35647,0
+IOBT.US,D,20231115,000000,1.01,1.04,0.95,0.98,64988,0
+IOBT.US,D,20231116,000000,1.03,1.04,0.93,0.9595,122430,0
+IOBT.US,D,20231117,000000,0.97,1.0399,0.97,0.9943,66700,0
+IOBT.US,D,20231120,000000,1.04,1.0861,0.98,0.98,49575,0
+IOBT.US,D,20231121,000000,1.0409,1.05,0.97,1.01,48204,0
+IOBT.US,D,20231122,000000,1.04,1.05,1,1.05,24548,0
+IOBT.US,D,20231124,000000,1.06,1.1959,1.03,1.17,59303,0
+IOBT.US,D,20231127,000000,1.21,1.44,1.17,1.36,491878,0
+IOBT.US,D,20231128,000000,1.36,1.3643,1.23,1.32,66110,0
+IOBT.US,D,20231129,000000,1.34,1.34,1.1165,1.22,146660,0
+IOBT.US,D,20231130,000000,1.25,1.25,1.13,1.17,82423,0
+IOBT.US,D,20231201,000000,1.19,1.22,1.1201,1.21,32822,0
+IOBT.US,D,20231204,000000,1.22,1.27,1.07,1.22,108563,0
+IOBT.US,D,20231205,000000,1.2,1.25,1.185,1.23,53436,0
+IOBT.US,D,20231206,000000,1.25,1.33,1.2,1.28,68596,0
+IOBT.US,D,20231207,000000,1.2501,1.33,1.2501,1.31,35611,0
+IOBT.US,D,20231208,000000,1.33,1.33,1.18,1.27,121455,0
+IOBT.US,D,20231211,000000,1.28,1.3299,1.18,1.21,43180,0
+IOBT.US,D,20231212,000000,1.2,1.21,1.13,1.18,33717,0
+IOBT.US,D,20231213,000000,1.18,1.33,1.14,1.2288,33674,0
+IOBT.US,D,20231214,000000,1.26,1.31,1.2,1.3091,58237,0
+IOBT.US,D,20231215,000000,1.25,1.49,1.25,1.415,381269,0
+IOBT.US,D,20231218,000000,1.49,1.53,1.385,1.51,92547,0
+IOBT.US,D,20231219,000000,1.52,1.63,1.46,1.52,100030,0
+IOBT.US,D,20231220,000000,1.59,1.59,1.4001,1.48,80184,0
+IOBT.US,D,20231221,000000,1.51,1.54,1.45,1.46,29821,0
+IOBT.US,D,20231222,000000,1.56,1.56,1.4488,1.5,81128,0
+IOBT.US,D,20231226,000000,1.57,1.77,1.54,1.74,252574,0
+IOBT.US,D,20231227,000000,1.75,1.85,1.6967,1.82,161110,0
+IOBT.US,D,20231228,000000,1.88,2.0099,1.8032,1.95,261104,0
+IOBT.US,D,20231229,000000,2.04,2.05,1.83,1.88,144073,0
+IOBT.US,D,20240102,000000,1.87,1.98,1.81,1.91,87291,0
+IOBT.US,D,20240103,000000,1.92,2.01,1.85,1.94,152011,0
+IOBT.US,D,20240104,000000,2.04,2.048,1.9,1.93,90395,0
+IOBT.US,D,20240105,000000,1.89,2.098,1.86,1.96,123091,0
+IOBT.US,D,20240108,000000,1.94,2,1.9162,1.95,127867,0
+IOBT.US,D,20240109,000000,2,2.06,1.95,1.99,108418,0
+IOBT.US,D,20240110,000000,1.95,2.04,1.93,1.95,112394,0
+IOBT.US,D,20240111,000000,1.99,1.99,1.8,1.9,120623,0
+IOBT.US,D,20240112,000000,1.9,1.94,1.85,1.89,80384,0
+IOBT.US,D,20240116,000000,1.89,1.9352,1.8,1.85,131148,0
+IOBT.US,D,20240117,000000,1.83,1.89,1.75,1.8,243996,0
+IOBT.US,D,20240118,000000,1.8,1.95,1.75,1.8,188076,0
+IOBT.US,D,20240119,000000,1.81,1.84,1.75,1.77,71549,0
+IOBT.US,D,20240122,000000,1.81,1.81,1.71,1.8,54836,0
+IOBT.US,D,20240123,000000,1.8,1.81,1.7,1.81,71242,0
+IOBT.US,D,20240124,000000,1.81,1.85,1.76,1.77,49456,0
+IOBT.US,D,20240125,000000,1.78,1.84,1.74,1.83,46216,0
+IOBT.US,D,20240126,000000,1.79,1.85,1.78,1.79,45160,0
+IOBT.US,D,20240129,000000,1.79,1.84,1.7673,1.84,28570,0
+IOBT.US,D,20240130,000000,1.77,1.87,1.76,1.84,47904,0
+IOBT.US,D,20240131,000000,1.78,1.82,1.65,1.74,63335,0
+IOBT.US,D,20240201,000000,1.73,1.85,1.66,1.8,61415,0
+IOBT.US,D,20240202,000000,1.79,1.839,1.71,1.825,35061,0
+IOBT.US,D,20240205,000000,1.82,1.89,1.7903,1.855,16011,0
+IOBT.US,D,20240206,000000,1.8452,1.87,1.71,1.8,44577,0
+IOBT.US,D,20240207,000000,1.74,1.8362,1.74,1.79,36801,0
+IOBT.US,D,20240208,000000,1.78,1.89,1.78,1.85,84282,0
+IOBT.US,D,20240209,000000,1.89,1.89,1.5,1.63,992220,0
+IOBT.US,D,20240212,000000,1.79,1.79,1.651,1.69,58159,0
+IOBT.US,D,20240213,000000,1.67,1.76,1.62,1.66,170340,0
+IOBT.US,D,20240214,000000,1.63,1.74,1.55,1.61,2165908,0
+IOBT.US,D,20240215,000000,1.57,1.66,1.51,1.52,212085,0
+IOBT.US,D,20240216,000000,1.51,1.7,1.48,1.59,138717,0
+IOBT.US,D,20240220,000000,1.61,1.62,1.5,1.56,86200,0
+IOBT.US,D,20240221,000000,1.52,1.56,1.45,1.5,142174,0
+IOBT.US,D,20240222,000000,1.58,1.58,1.48,1.48,70005,0
+IOBT.US,D,20240223,000000,1.54,1.6,1.48,1.51,39867,0
+IOBT.US,D,20240226,000000,1.52,1.6,1.48,1.55,93177,0
+IOBT.US,D,20240227,000000,1.56,1.65,1.52,1.59,173764,0
+IOBT.US,D,20240228,000000,1.58,1.64,1.51,1.53,117039,0
+IOBT.US,D,20240229,000000,1.53,1.63,1.48,1.6,143636,0
+IOBT.US,D,20240301,000000,1.59,1.85,1.59,1.76,483768,0
+IOBT.US,D,20240304,000000,1.8,1.8,1.59,1.68,49883,0
+IOBT.US,D,20240305,000000,1.68,1.68,1.6,1.62,27816,0
+IOBT.US,D,20240306,000000,1.51,1.72,1.51,1.66,43452,0
+IOBT.US,D,20240307,000000,1.75,1.78,1.67,1.77,43267,0
+IOBT.US,D,20240308,000000,1.75,1.84,1.71,1.82,45126,0
+IOBT.US,D,20240311,000000,1.84,1.8429,1.71,1.71,35427,0
+IOBT.US,D,20240312,000000,1.8,1.8499,1.71,1.73,61304,0
+IOBT.US,D,20240313,000000,1.79,1.85,1.7205,1.75,113813,0
+IOBT.US,D,20240314,000000,1.79,1.79,1.64,1.7,65342,0
+IOBT.US,D,20240315,000000,1.68,1.7678,1.64,1.65,25478,0
+IOBT.US,D,20240318,000000,1.69,1.69,1.5231,1.58,76312,0
+IOBT.US,D,20240319,000000,1.62,1.63,1.59,1.63,16092,0
+IOBT.US,D,20240320,000000,1.64,1.66,1.58,1.6,138965,0
+IOBT.US,D,20240321,000000,1.59,1.6699,1.57,1.62,66534,0
+IOBT.US,D,20240322,000000,1.68,1.8,1.625,1.75,153519,0
+IOBT.US,D,20240325,000000,1.8,1.8453,1.64,1.73,79260,0
+IOBT.US,D,20240326,000000,1.76,1.77,1.64,1.685,38133,0
+IOBT.US,D,20240327,000000,1.74,1.7945,1.67,1.73,121187,0
+IOBT.US,D,20240328,000000,1.75,1.8,1.7,1.73,53557,0
+IOBT.US,D,20240401,000000,1.74,1.75,1.6391,1.71,48930,0
+IOBT.US,D,20240402,000000,1.69,1.74,1.63,1.71,73614,0
+IOBT.US,D,20240403,000000,1.72,1.73,1.6,1.7,62976,0
+IOBT.US,D,20240404,000000,1.67,1.74,1.58,1.64,211451,0
+IOBT.US,D,20240405,000000,1.7,1.7,1.55,1.58,124387,0
+IOBT.US,D,20240408,000000,1.68,1.68,1.51,1.54,69708,0
+IOBT.US,D,20240409,000000,1.6,1.64,1.56,1.61,66191,0
+IOBT.US,D,20240410,000000,1.6,1.63,1.55,1.58,155664,0
+IOBT.US,D,20240411,000000,1.56,1.626,1.54,1.6,118246,0
+IOBT.US,D,20240412,000000,1.63,1.63,1.5332,1.55,66853,0
+IOBT.US,D,20240415,000000,1.56,1.59,1.5,1.51,133958,0
+IOBT.US,D,20240416,000000,1.55,1.55,1.47,1.51,100581,0
+IOBT.US,D,20240417,000000,1.46,1.57,1.46,1.5,36501,0
+IOBT.US,D,20240418,000000,1.56,1.56,1.44,1.47,178237,0
+IOBT.US,D,20240419,000000,1.56,1.56,1.42,1.46,91560,0
+IOBT.US,D,20240422,000000,1.49,1.55,1.41,1.44,78243,0
+IOBT.US,D,20240423,000000,1.45,1.51,1.42,1.47,58974,0
+IOBT.US,D,20240424,000000,1.49,1.5,1.43,1.46,57252,0
+IOBT.US,D,20240425,000000,1.5,1.5,1.42,1.45,47203,0
+IOBT.US,D,20240426,000000,1.43,1.54,1.4,1.42,73378,0
+IOBT.US,D,20240429,000000,1.53,1.53,1.45,1.49,46365,0
+IOBT.US,D,20240430,000000,1.55,1.55,1.43,1.46,39407,0
+IOBT.US,D,20240501,000000,1.47,1.5801,1.42,1.55,100209,0
+IOBT.US,D,20240502,000000,1.56,1.61,1.4959,1.53,66090,0
+IOBT.US,D,20240503,000000,1.53,1.58,1.48,1.48,38646,0
+IOBT.US,D,20240506,000000,1.53,1.55,1.45,1.49,44782,0
+IOBT.US,D,20240507,000000,1.56,1.5994,1.45,1.54,67475,0
+IOBT.US,D,20240508,000000,1.56,1.57,1.46,1.5,20746,0
+IOBT.US,D,20240509,000000,1.49,1.58,1.48,1.58,34031,0
+IOBT.US,D,20240510,000000,1.54,1.79,1.2,1.43,805847,0
+IOBT.US,D,20240513,000000,1.45,1.48,1.39,1.41,81996,0
+IOBT.US,D,20240514,000000,1.55,1.55,1.385,1.44,167632,0
+IOBT.US,D,20240515,000000,1.49,1.49,1.36,1.43,118985,0
+IOBT.US,D,20240516,000000,1.44,1.44,1.37,1.4,82022,0
+IOBT.US,D,20240517,000000,1.42,1.48,1.36,1.38,53166,0
+IOBT.US,D,20240520,000000,1.36,1.46,1.36,1.38,67711,0
+IOBT.US,D,20240521,000000,1.38,1.415,1.32,1.335,46450,0
+IOBT.US,D,20240522,000000,1.36,1.4,1.29,1.33,134868,0
+IOBT.US,D,20240523,000000,1.36,1.4,1.29,1.32,136046,0
+IOBT.US,D,20240524,000000,1.33,1.35,1.25,1.27,68394,0
+IOBT.US,D,20240528,000000,1.3,1.45,1.21,1.29,147610,0
+IOBT.US,D,20240529,000000,1.28,1.28,1.1801,1.23,101675,0
+IOBT.US,D,20240530,000000,1.22,1.32,1.19,1.24,95997,0
+IOBT.US,D,20240531,000000,1.21,1.25,1.18,1.18,107793,0
+IOBT.US,D,20240603,000000,1.2,1.34,1.15,1.22,83984,0
+IOBT.US,D,20240604,000000,1.24,1.3,1.15,1.2,101385,0
+IOBT.US,D,20240605,000000,1.18,1.26,1.15,1.21,124865,0
+IOBT.US,D,20240606,000000,1.31,1.35,1.21,1.25,224829,0
+IOBT.US,D,20240607,000000,1.25,1.2943,1.19,1.233,153047,0
+IOBT.US,D,20240610,000000,1.2,1.28,1.2,1.24,54342,0
+IOBT.US,D,20240611,000000,1.24,1.32,1.19,1.32,66181,0
+IOBT.US,D,20240612,000000,1.32,1.36,1.25,1.28,53998,0
+IOBT.US,D,20240613,000000,1.25,1.3,1.25,1.28,35764,0
+IOBT.US,D,20240614,000000,1.3,1.32,1.3,1.31,180153,0
+IOBT.US,D,20240617,000000,1.29,1.32,1.19,1.23,117239,0
+IOBT.US,D,20240618,000000,1.23,1.3141,1.19,1.25,74477,0
+IOBT.US,D,20240620,000000,1.26,1.27,1.19,1.23,57821,0
+IOBT.US,D,20240621,000000,1.22,1.22,1.16,1.19,48192,0
+IOBT.US,D,20240624,000000,1.23,1.23,1.15,1.19,146709,0
+IOBT.US,D,20240625,000000,1.21,1.27,1.15,1.27,163215,0
+IOBT.US,D,20240626,000000,1.27,1.35,1.02,1.18,373604,0
+IOBT.US,D,20240627,000000,1.18,1.27,1.15,1.17,112158,0
+IOBT.US,D,20240628,000000,1.22,1.22,1.1,1.17,107243,0
+IOBT.US,D,20240701,000000,1.11,1.1842,1.11,1.12,56323,0
+IOBT.US,D,20240702,000000,1.13,1.1872,1.1,1.18,81085,0
+IOBT.US,D,20240703,000000,1.15,1.1687,1.11,1.13,10829,0
+IOBT.US,D,20240705,000000,1.22,1.26,1.14,1.2,124110,0
+IOBT.US,D,20240708,000000,1.2,1.225,1.16,1.17,51690,0
+IOBT.US,D,20240709,000000,1.1755,1.23,1.17,1.18,39787,0
+IOBT.US,D,20240710,000000,1.2,1.27,1.18,1.25,33211,0
+IOBT.US,D,20240711,000000,1.27,1.43,1.25,1.36,155476,0
+IOBT.US,D,20240712,000000,1.36,1.39,1.28,1.293,57884,0
+IOBT.US,D,20240715,000000,1.39,1.45,1.2512,1.38,109812,0
+IOBT.US,D,20240716,000000,1.42,1.42,1.29,1.33,106360,0
+IOBT.US,D,20240717,000000,1.37,1.37,1.2788,1.32,81006,0
+IOBT.US,D,20240718,000000,1.3,1.39,1.28,1.38,54724,0
+IOBT.US,D,20240719,000000,1.38,1.5979,1.35,1.58,1735250,0
+IOBT.US,D,20240722,000000,1.63,1.73,1.53,1.54,324830,0
+IOBT.US,D,20240723,000000,1.56,1.595,1.4,1.505,67444,0
+IOBT.US,D,20240724,000000,1.5,1.5327,1.3,1.35,142529,0
+IOBT.US,D,20240725,000000,1.35,1.42,1.28,1.34,164043,0
+IOBT.US,D,20240726,000000,1.32,1.36,1.28,1.29,116233,0
+IOBT.US,D,20240729,000000,1.33,1.34,1.28,1.32,30624,0
+IOBT.US,D,20240730,000000,1.34,1.3999,1.29,1.32,30620,0
+IOBT.US,D,20240731,000000,1.32,1.3699,1.3101,1.35,51322,0
+IOBT.US,D,20240801,000000,1.36,1.44,1.25,1.27,292120,0
+IOBT.US,D,20240802,000000,1.24,1.25,1.2,1.22,47777,0
+IOBT.US,D,20240805,000000,1.17,1.33,1.1,1.3,61793,0
+IOBT.US,D,20240806,000000,1.39,1.46,1.302,1.46,81144,0
+IOBT.US,D,20240807,000000,1.47,1.5,1.3,1.32,109214,0
+IOBT.US,D,20240808,000000,1.34,1.479,1.34,1.44,129405,0
+IOBT.US,D,20240809,000000,1.42,1.44,1.4,1.41,51999,0
+IOBT.US,D,20240812,000000,1.4,1.41,1.3,1.3,50376,0
+IOBT.US,D,20240813,000000,1.49,1.54,1.33,1.53,385714,0
+IOBT.US,D,20240814,000000,1.59,1.5949,1.35,1.4,232289,0
+IOBT.US,D,20240815,000000,1.42,1.5394,1.33,1.35,184135,0
+IOBT.US,D,20240816,000000,1.38,1.4435,1.36,1.4,76179,0
+IOBT.US,D,20240819,000000,1.38,1.5,1.38,1.46,201220,0
+IOBT.US,D,20240820,000000,1.46,1.6,1.4391,1.58,191373,0
+IOBT.US,D,20240821,000000,1.6,1.62,1.53,1.58,169382,0
+IOBT.US,D,20240822,000000,1.61,1.63,1.58,1.6,125704,0
+IOBT.US,D,20240823,000000,1.61,1.67,1.57,1.64,153978,0
+IOBT.US,D,20240826,000000,1.66,1.665,1.55,1.57,86093,0
+IOBT.US,D,20240827,000000,1.58,1.6,1.5301,1.59,73044,0
+IOBT.US,D,20240828,000000,1.62,1.62,1.5501,1.58,64509,0
+IOBT.US,D,20240829,000000,1.57,1.6,1.52,1.54,185598,0
+IOBT.US,D,20240830,000000,1.52,1.557,1.476,1.5,1091982,0
+IOBT.US,D,20240903,000000,1.27,1.27,0.9806,1,1165623,0
+IOBT.US,D,20240904,000000,1.02,1.07,0.9575,0.9657,296708,0
+IOBT.US,D,20240905,000000,1,1,0.89,0.8951,606555,0
+IOBT.US,D,20240906,000000,0.9,0.9,0.8,0.844,635287,0
+IOBT.US,D,20240909,000000,0.89,0.9286,0.85,0.8981,801369,0
+IOBT.US,D,20240910,000000,0.9,0.9339,0.8816,0.89,177463,0
+IOBT.US,D,20240911,000000,0.88,0.8828,0.7911,0.815,641106,0
+IOBT.US,D,20240912,000000,0.83,0.8468,0.752,0.7679,443579,0
+IOBT.US,D,20240913,000000,0.77,0.785,0.7327,0.751,628091,0
+IOBT.US,D,20240916,000000,0.89,0.89,0.7538,0.7752,5340725,0
+IOBT.US,D,20240917,000000,0.78,1.28,0.7682,1.19,4805905,0
+IOBT.US,D,20240918,000000,1.12,1.42,1.1,1.16,2456315,0
+IOBT.US,D,20240919,000000,1.15,1.23,1.09,1.19,618929,0
+IOBT.US,D,20240920,000000,1.17,1.24,1.015,1.13,684537,0
+IOBT.US,D,20240923,000000,1.12,1.18,1.12,1.12,194329,0
+IOBT.US,D,20240924,000000,1.12,1.14,0.98,1.04,380915,0
+IOBT.US,D,20240925,000000,1.02,1.07,1.02,1.05,121930,0
+IOBT.US,D,20240926,000000,1.05,1.08,1.03,1.07,88239,0
+IOBT.US,D,20240927,000000,1.08,1.0925,1.0301,1.06,86790,0
+IOBT.US,D,20240930,000000,1.07,1.0889,1.035,1.05,81779,0
+IOBT.US,D,20241001,000000,1.06,1.06,1.03,1.0499,61466,0
+IOBT.US,D,20241002,000000,1.05,1.118,1.02,1.05,102800,0
+IOBT.US,D,20241003,000000,1.06,1.06,1.01,1.01,57078,0
+IOBT.US,D,20241004,000000,1.021,1.1912,1.02,1.15,372190,0
+IOBT.US,D,20241007,000000,1.17,1.17,1.06,1.07,177368,0
+IOBT.US,D,20241008,000000,1.11,1.15,1.05,1.15,81558,0
+IOBT.US,D,20241009,000000,1.18,1.18,1.09,1.1,49064,0
+IOBT.US,D,20241010,000000,1.08,1.09,1.0205,1.03,135424,0
+IOBT.US,D,20241011,000000,1.05,1.14,1.03,1.08,63640,0
+IOBT.US,D,20241014,000000,1.12,1.16,1.1,1.16,111807,0
+IOBT.US,D,20241015,000000,1.19,1.215,1.1,1.19,169547,0
+IOBT.US,D,20241016,000000,1.18,1.2,1.12,1.19,75906,0
+IOBT.US,D,20241017,000000,1.181,1.23,1.181,1.21,111017,0
+IOBT.US,D,20241018,000000,1.23,1.26,1.195,1.24,113437,0
+IOBT.US,D,20241021,000000,1.26,1.27,1.14,1.19,129957,0
+IOBT.US,D,20241022,000000,1.2,1.25,1.1835,1.23,27469,0
+IOBT.US,D,20241023,000000,1.24,1.28,1.23,1.24,68744,0
+IOBT.US,D,20241024,000000,1.24,1.24,1.2,1.22,47300,0
+IOBT.US,D,20241025,000000,1.24,1.2723,1.17,1.21,165314,0
+IOBT.US,D,20241028,000000,1.26,1.35,1.235,1.33,144533,0
+IOBT.US,D,20241029,000000,1.33,1.3499,1.28,1.295,62308,0
+IOBT.US,D,20241030,000000,1.3,1.3,1.24,1.28,39769,0
+IOBT.US,D,20241031,000000,1.21,1.36,1.21,1.24,98517,0
+IOBT.US,D,20241101,000000,1.27,1.27,1.18,1.2,62015,0
+IOBT.US,D,20241104,000000,1.18,1.2,1.14,1.18,69514,0
+IOBT.US,D,20241105,000000,1.16,1.19,1.11,1.15,112274,0
+IOBT.US,D,20241106,000000,1.15,1.22,1.13,1.16,139429,0
+IOBT.US,D,20241107,000000,1.21,1.26,1.17,1.23,192872,0
+IOBT.US,D,20241108,000000,1.29,1.29,1,1.1,2685686,0
+IOBT.US,D,20241111,000000,1.16,1.2109,1.0201,1.05,319454,0
+IOBT.US,D,20241112,000000,1.04,1.04,0.8621,0.9274,499666,0
+IOBT.US,D,20241113,000000,0.9691,1.04,0.9691,0.9701,324634,0
+IOBT.US,D,20241114,000000,1,1.004,0.8538,0.89,492949,0
+IOBT.US,D,20241115,000000,0.8949,0.8949,0.79,0.82,377604,0
+IOBT.US,D,20241118,000000,0.8314,0.9799,0.82,0.8745,216366,0
+IOBT.US,D,20241119,000000,0.89,0.936,0.8235,0.87,142748,0
+IOBT.US,D,20241120,000000,0.86,0.91,0.8,0.8206,298459,0
+IOBT.US,D,20241121,000000,0.83,0.86025,0.66,0.682,5135672,0
+IOBT.US,D,20241122,000000,0.722,0.77,0.69,0.7079,1182609,0
+IOBT.US,D,20241125,000000,0.73,0.778,0.7,0.75,686326,0
+IOBT.US,D,20241126,000000,0.76,0.785,0.71,0.748,350777,0
+IOBT.US,D,20241127,000000,0.74,0.87,0.721,0.85,791771,0
+IOBT.US,D,20241129,000000,0.88,0.90782,0.85,0.89,294806,0
+IOBT.US,D,20241202,000000,0.95,0.95,0.88,0.8989,322540,0
+IOBT.US,D,20241203,000000,0.89,0.935108,0.8104,0.8602,408962,0
+IOBT.US,D,20241204,000000,0.87,0.9,0.8003,0.83,399525,0
+IOBT.US,D,20241205,000000,0.82,0.8668,0.8032,0.819,277900,0
+IOBT.US,D,20241206,000000,0.83,0.86,0.815,0.86,134080,0
+IOBT.US,D,20241209,000000,0.86,0.89,0.85,0.8771,188590,0
+IOBT.US,D,20241210,000000,0.851,0.88,0.82,0.8447,440939,0
+IOBT.US,D,20241211,000000,0.8394,0.85,0.8001,0.844,407573,0
+IOBT.US,D,20241212,000000,0.82,0.848,0.7505,0.7918,515530,0
+IOBT.US,D,20241213,000000,0.78,0.8227,0.753,0.81,170783,0
+IOBT.US,D,20241216,000000,0.81,0.8416,0.7505,0.787,338383,0
+IOBT.US,D,20241217,000000,0.7857,0.808494,0.751,0.7592,125783,0
+IOBT.US,D,20241218,000000,0.7592,0.7801,0.7277,0.7656,208784,0
+IOBT.US,D,20241219,000000,0.76,0.769,0.753683,0.7601,161904,0
+IOBT.US,D,20241220,000000,0.75,0.7813,0.75,0.771,214718,0
+IOBT.US,D,20241223,000000,0.81,0.9089,0.78,0.8896,534211,0
+IOBT.US,D,20241224,000000,0.9,0.91,0.855,0.91,292161,0
+IOBT.US,D,20241226,000000,0.94,0.9814,0.9,0.94,292866,0
+IOBT.US,D,20241227,000000,0.92,1.06,0.92,0.98,554675,0
+IOBT.US,D,20241230,000000,0.98,1.06,0.9306,0.9421,160635,0
+IOBT.US,D,20241231,000000,0.9269,0.9375,0.88,0.92,137229,0
+IOBT.US,D,20250102,000000,0.95,0.9556,0.901,0.9258,190601,0
+IOBT.US,D,20250103,000000,0.92,0.9918,0.9,0.9352,174204,0
+IOBT.US,D,20250106,000000,0.96,0.9867,0.8733,0.8982,198210,0
+IOBT.US,D,20250107,000000,0.9,0.9225,0.8803,0.9,97656,0
+IOBT.US,D,20250108,000000,0.89,0.9488,0.851,0.8599,87158,0
+IOBT.US,D,20250110,000000,0.88,0.92905,0.851,0.871,170327,0
+IOBT.US,D,20250113,000000,0.871,0.893,0.8314,0.8629,157893,0
+IOBT.US,D,20250114,000000,0.8612,0.8612,0.8012,0.829,108111,0
+IOBT.US,D,20250115,000000,0.8281,0.84,0.78,0.7899,152955,0
+IOBT.US,D,20250116,000000,0.78,0.84,0.773,0.809,50816,0
+IOBT.US,D,20250117,000000,0.84,0.84,0.81,0.8366,127038,0
+IOBT.US,D,20250121,000000,0.85,0.8787,0.8351,0.8718,144209,0
+IOBT.US,D,20250122,000000,0.88,0.92,0.8799,0.9001,138399,0
+IOBT.US,D,20250123,000000,0.9,0.902151,0.8688,0.89505,163159,0
+IOBT.US,D,20250124,000000,0.9,0.99,0.8711,0.945,230965,0
+IOBT.US,D,20250127,000000,1,1.055,0.9504,0.97,485177,0
+IOBT.US,D,20250128,000000,1.03,1.0656,0.92,0.95,184005,0
+IOBT.US,D,20250129,000000,0.93,0.975,0.9,0.94,62379,0
+IOBT.US,D,20250130,000000,0.94,0.983662,0.91,0.94,39573,0
+IOBT.US,D,20250131,000000,0.94,0.97,0.87,0.9,51235,0
+IOBT.US,D,20250203,000000,0.88,0.9,0.8626,0.89,37804,0
+IOBT.US,D,20250204,000000,0.8926,0.95,0.87096,0.95,167177,0
+IOBT.US,D,20250205,000000,0.9315,0.949,0.905,0.949,26176,0
+IOBT.US,D,20250206,000000,0.93,0.9787,0.92,0.97,133000,0
+IOBT.US,D,20250207,000000,0.9315,0.98,0.93,0.956,60889,0
+IOBT.US,D,20250210,000000,0.93,0.95,0.9051,0.9051,140782,0
+IOBT.US,D,20250211,000000,0.899,0.97,0.89,0.94,40283,0
+IOBT.US,D,20250212,000000,0.92,0.935,0.897,0.9153,16708,0
+IOBT.US,D,20250213,000000,0.91,0.9464,0.9005,0.94,32748,0
+IOBT.US,D,20250214,000000,0.94,0.96,0.925,0.9311,60552,0
+IOBT.US,D,20250218,000000,0.94,0.97,0.91,0.97,143772,0
+IOBT.US,D,20250219,000000,0.97,1,0.95,1,43014,0
+IOBT.US,D,20250220,000000,0.98,1.135,0.9593,1.11,373758,0
+IOBT.US,D,20250221,000000,1.09,1.1001,1.01,1.1,83257,0
+IOBT.US,D,20250224,000000,1.16,1.2,1,1.045,473361,0
+IOBT.US,D,20250225,000000,1.04,1.04,0.9001,0.9816,209842,0
+IOBT.US,D,20250226,000000,1,1.03,0.9006,1,127556,0
+IOBT.US,D,20250227,000000,0.9816,1.0178,0.96,0.9993,62453,0
+IOBT.US,D,20250228,000000,0.95,0.988,0.9,0.945,135218,0
+IOBT.US,D,20250303,000000,0.93,0.99,0.84,0.8633,239062,0
+IOBT.US,D,20250304,000000,0.8325,0.9399,0.82,0.9143,124163,0
+IOBT.US,D,20250305,000000,0.96,0.96,0.8755,0.9,149274,0
+IOBT.US,D,20250306,000000,0.883,0.917,0.8755,0.917,49062,0
+IOBT.US,D,20250307,000000,0.92,0.96,0.9,0.9,95953,0
+IOBT.US,D,20250310,000000,0.9081,0.91,0.831001,0.8593,90672,0
+IOBT.US,D,20250311,000000,0.854,0.9438,0.8321,0.882,93663,0
+IOBT.US,D,20250312,000000,0.93,0.93,0.857,0.91,35084,0
+IOBT.US,D,20250313,000000,0.8874,0.9234,0.87,0.89,18621,0
+IOBT.US,D,20250314,000000,0.89,0.922,0.864,0.8788,42414,0
+IOBT.US,D,20250317,000000,0.9191,0.9191,0.864,0.919,27921,0
+IOBT.US,D,20250318,000000,0.9308,0.9308,0.8602,0.9006,66083,0
+IOBT.US,D,20250319,000000,0.94,0.94,0.8902,0.9,18250,0
+IOBT.US,D,20250320,000000,0.96,0.99,0.907,0.95,159050,0
+IOBT.US,D,20250321,000000,0.97,0.9793,0.9,0.959899,58296,0
+IOBT.US,D,20250324,000000,0.98,1.06,0.98,1,171304,0
+IOBT.US,D,20250325,000000,1.1,1.3699,1.08,1.17,2155928,0
+IOBT.US,D,20250326,000000,1.2,1.25,1.11,1.2,394344,0
+IOBT.US,D,20250327,000000,1.23,1.239,1.14,1.16,151613,0
+IOBT.US,D,20250328,000000,1.2,1.24,1.12,1.16,218721,0
+IOBT.US,D,20250331,000000,1.17,1.1986,1.05,1.09,208786,0
+IOBT.US,D,20250401,000000,1.09,1.12,0.99,0.9962,233545,0
+IOBT.US,D,20250402,000000,0.9743,1.09,0.9269,1.07,139964,0
+IOBT.US,D,20250403,000000,1.04,1.05,0.99,1.005,109402,0
+IOBT.US,D,20250404,000000,0.985,1.01,0.927,0.9842,180208,0
+IOBT.US,D,20250407,000000,0.91,0.96,0.85,0.91,263903,0
+IOBT.US,D,20250408,000000,0.956,0.96,0.83,0.8322,326755,0
+IOBT.US,D,20250409,000000,0.856,0.919,0.83,0.878,226917,0
+IOBT.US,D,20250410,000000,0.87,0.94,0.832,0.8578,127403,0
+IOBT.US,D,20250411,000000,0.85,0.89,0.85,0.857,29513,0
+IOBT.US,D,20250414,000000,0.906,0.906,0.8571,0.898,104614,0
+IOBT.US,D,20250415,000000,0.9,0.94,0.86,0.8879,110772,0
+IOBT.US,D,20250416,000000,0.883,0.93,0.85,0.89,70208,0
+IOBT.US,D,20250417,000000,0.875,0.92,0.86,0.8601,41255,0
+IOBT.US,D,20250421,000000,0.8535,0.91,0.8535,0.8894,68374,0
+IOBT.US,D,20250422,000000,0.9064,0.93,0.89,0.908,99280,0
+IOBT.US,D,20250423,000000,0.95,0.9651,0.92,0.94,85731,0
+IOBT.US,D,20250424,000000,0.95,0.95,0.91,0.9228,63518,0
+IOBT.US,D,20250425,000000,0.93,1,0.85,0.96,213632,0
+IOBT.US,D,20250428,000000,0.95,0.9604,0.9105,0.9501,50182,0
+IOBT.US,D,20250429,000000,0.9592,0.9592,0.9035,0.945,62517,0
+IOBT.US,D,20250430,000000,0.9166,0.97,0.9166,0.97,42711,0
+IOBT.US,D,20250501,000000,0.9724,1.06,0.9724,1.01,72802,0
+IOBT.US,D,20250502,000000,1.06,1.06,0.9507,1.02,54205,0
+IOBT.US,D,20250505,000000,1.03,1.17,1.01,1.14,231291,0
+IOBT.US,D,20250506,000000,1.15,1.1975,1.03,1.07,90685,0
+IOBT.US,D,20250507,000000,1.1,1.1,0.977,0.985,65287,0
+IOBT.US,D,20250508,000000,1.01,1.0199,0.95,0.99,52285,0
+IOBT.US,D,20250509,000000,1,1.07,0.99,1,67417,0
+IOBT.US,D,20250512,000000,1.07,1.07,0.99,1.03,99349,0
+IOBT.US,D,20250513,000000,1.06,1.068,0.97,1,86366,0
+IOBT.US,D,20250514,000000,0.99,1.05,0.975049,0.98,119924,0
+IOBT.US,D,20250515,000000,0.98,1.03,0.9288,1.02,68964,0
+IOBT.US,D,20250516,000000,1.02,1.03,0.97,0.98,86119,0
+IOBT.US,D,20250519,000000,1.01,1.05,0.9901,1.04,85396,0
+IOBT.US,D,20250520,000000,1.05,1.05,1.01,1.03,78199,0
+IOBT.US,D,20250521,000000,1.03,1.14,1.01,1.11,150359,0
+IOBT.US,D,20250522,000000,1.15,1.2899,1.13,1.2,412534,0
+IOBT.US,D,20250523,000000,1.28,1.28,1.1694,1.21,154586,0
+IOBT.US,D,20250527,000000,1.21,1.288,1.09,1.14,297557,0
+IOBT.US,D,20250528,000000,1.16,1.23,1.1425,1.19,185494,0
+IOBT.US,D,20250529,000000,1.2,1.234,1.17,1.21,78876,0
+IOBT.US,D,20250530,000000,1.23,1.45,1.1854,1.42,493696,0
+IOBT.US,D,20250602,000000,1.47,1.65,1.465,1.62,641000,0
+IOBT.US,D,20250603,000000,1.66,1.7,1.5,1.51,413903,0
+IOBT.US,D,20250604,000000,1.64,1.64,1.41,1.45,192562,0
+IOBT.US,D,20250605,000000,1.46,1.54,1.46,1.5,132750,0
+IOBT.US,D,20250606,000000,1.59,1.6,1.5,1.6,182915,0
+IOBT.US,D,20250609,000000,1.61,1.61,1.47,1.55,241188,0
+IOBT.US,D,20250610,000000,1.56,1.6,1.45,1.48,180009,0
+IOBT.US,D,20250611,000000,1.53,1.545,1.47,1.5,102632,0
+IOBT.US,D,20250612,000000,1.57,1.57,1.485,1.5,93479,0
+IOBT.US,D,20250613,000000,1.5,1.5,1.2,1.35,384674,0
+IOBT.US,D,20250616,000000,1.4,1.4,1.3,1.32,175035,0
+IOBT.US,D,20250617,000000,1.32,1.376,1.3,1.32,111226,0
+IOBT.US,D,20250618,000000,1.34,1.3495,1.26,1.3,136930,0
+IOBT.US,D,20250620,000000,1.3,1.3097,1.25,1.3,57790,0
+IOBT.US,D,20250623,000000,1.32,1.32,1.26,1.3,50687,0
+IOBT.US,D,20250624,000000,1.34,1.39,1.3,1.39,163898,0
+IOBT.US,D,20250625,000000,1.41,1.51,1.41,1.51,141504,0
+IOBT.US,D,20250626,000000,1.53,1.55,1.45,1.48,157550,0
+IOBT.US,D,20250627,000000,1.49,1.52,1.41,1.44,145095,0
+IOBT.US,D,20250630,000000,1.49,1.49,1.35,1.39,165847,0
+IOBT.US,D,20250701,000000,1.39,1.4396,1.3,1.38,90533,0
+IOBT.US,D,20250702,000000,1.44,1.5,1.42,1.49,206841,0
+IOBT.US,D,20250703,000000,1.51,1.52,1.46,1.49,182872,0
+IOBT.US,D,20250707,000000,1.5,1.5,1.369,1.43,209959,0
+IOBT.US,D,20250708,000000,1.44,1.45,1.37,1.45,149348,0
+IOBT.US,D,20250709,000000,1.44,1.475,1.4264,1.44,75067,0
+IOBT.US,D,20250710,000000,1.45,1.4599,1.37,1.4,371396,0
+IOBT.US,D,20250711,000000,1.39,1.47,1.34,1.47,460363,0
+IOBT.US,D,20250714,000000,1.46,1.74,1.415,1.7,1124164,0
+IOBT.US,D,20250715,000000,1.7,1.9,1.69,1.7,525759,0
+IOBT.US,D,20250716,000000,1.77,1.89,1.65,1.89,435874,0
+IOBT.US,D,20250717,000000,1.91,2,1.76,2,927239,0
+IOBT.US,D,20250718,000000,2,2.14,1.7888,2.05,760508,0
+IOBT.US,D,20250721,000000,2.12,2.24,2,2.02,388768,0
+IOBT.US,D,20250722,000000,2.01,2.0397,1.884,1.95,252832,0
+IOBT.US,D,20250723,000000,1.97,2,1.92,1.93,339743,0
+IOBT.US,D,20250724,000000,2.04,2.15,1.91,1.93,1014990,0
+IOBT.US,D,20250725,000000,1.97,2.08,1.91,2.06,406462,0
+IOBT.US,D,20250728,000000,2.11,2.4773,2.06,2.4,2185645,0
+IOBT.US,D,20250729,000000,2.38,2.38,2.18,2.19,870513,0
+IOBT.US,D,20250730,000000,2.25,2.3485,2.1,2.12,332164,0
+IOBT.US,D,20250731,000000,2.11,2.2725,2.06,2.23,495444,0
+IOBT.US,D,20250801,000000,2.19,2.25,2.1,2.22,192601,0
+IOBT.US,D,20250804,000000,2.15,2.2,2.06,2.15,406022,0
+IOBT.US,D,20250805,000000,2.16,2.2,2.09,2.15,180421,0
+IOBT.US,D,20250806,000000,2.14,2.1994,1.95,1.96,289145,0
+IOBT.US,D,20250807,000000,1.98,2.0499,1.82,1.89,364745,0
+IOBT.US,D,20250808,000000,1.87,2.03,1.8,1.81,358354,0
+IOBT.US,D,20250811,000000,1.88,2.035,0.980225,1.05,82891208,0
+IOBT.US,D,20250812,000000,1.11,1.5706,1.06,1.31,20100274,0
+IOBT.US,D,20250813,000000,1.26,1.37,1.22,1.31,2555486,0
+IOBT.US,D,20250814,000000,1.33,1.41,1.23,1.28,3333019,0
+IOBT.US,D,20250815,000000,1.4,2.21,1.33,2.16,37965452,0
+IOBT.US,D,20250818,000000,2.35,2.79,2.05,2.09,13717218,0
+IOBT.US,D,20250819,000000,2.02,2.43,1.9625,2.05,2765310,0
+IOBT.US,D,20250820,000000,2.05,2.06,1.86,1.88,2017276,0
+IOBT.US,D,20250821,000000,1.9,1.94,1.745,1.77,1225753,0
+IOBT.US,D,20250822,000000,1.76,1.876,1.72,1.74,1453551,0
+IOBT.US,D,20250825,000000,1.72,1.76,1.65,1.71,1120237,0
+IOBT.US,D,20250826,000000,1.71,1.74,1.6684,1.72,609668,0
+IOBT.US,D,20250827,000000,1.74,1.774,1.62,1.68,907785,0
+IOBT.US,D,20250828,000000,1.66,1.7,1.565,1.58,714196,0
+IOBT.US,D,20250829,000000,1.56,1.62,1.53,1.58,510342,0
+IOBT.US,D,20250902,000000,1.59,1.765,1.56,1.67,1063040,0
+IOBT.US,D,20250903,000000,1.68,1.76,1.665,1.75,2846702,0
+IOBT.US,D,20250904,000000,1.77,1.84,1.725,1.78,906010,0
+IOBT.US,D,20250905,000000,1.79,2,1.79,1.95,1694377,0
+IOBT.US,D,20250908,000000,1.9929,1.9929,1.76,1.8,795531,0
+IOBT.US,D,20250909,000000,1.77,1.82,1.71,1.8,595281,0
+IOBT.US,D,20250910,000000,1.8,1.845,1.76,1.77,738876,0
+IOBT.US,D,20250911,000000,1.8,1.97,1.79,1.91,1207881,0
+IOBT.US,D,20250912,000000,1.9,2.08,1.9,2.08,1120400,0
+IOBT.US,D,20250915,000000,2.05,2.05,1.8013,1.84,1271399,0
+IOBT.US,D,20250916,000000,1.81,1.83,1.71,1.72,1405446,0
+IOBT.US,D,20250917,000000,1.74,1.7999,1.7,1.71,943491,0
+IOBT.US,D,20250918,000000,1.735,1.78,1.59,1.62,1745294,0
+IOBT.US,D,20250919,000000,1.65,1.655,1.53,1.56,1628334,0
+IOBT.US,D,20250922,000000,1.57,1.6,1.48,1.49,805670,0
+IOBT.US,D,20250923,000000,1.54,1.63,1.51,1.6,1693185,0
+IOBT.US,D,20250924,000000,1.6,1.67,1.55,1.58,1281110,0
+IOBT.US,D,20250925,000000,1.56,1.595,1.535,1.58,525780,0
+IOBT.US,D,20250926,000000,1.59,1.6,1.535,1.58,580659,0
+IOBT.US,D,20250929,000000,0.358,0.48,0.3234,0.3651,36726221,0
+IOBT.US,D,20250930,000000,0.3751,0.3798,0.3587,0.3631,6583480,0
+IOBT.US,D,20251001,000000,0.3656,0.3722,0.35,0.3558,3713684,0
+IOBT.US,D,20251002,000000,0.365,0.49,0.3625,0.435,16823017,0
+IOBT.US,D,20251003,000000,0.4672,0.5,0.44,0.482,5573318,0
+IOBT.US,D,20251006,000000,0.5,0.5495,0.48,0.4817,4321391,0
+IOBT.US,D,20251007,000000,0.5,0.53,0.4549,0.5146,3198667,0
+IOBT.US,D,20251008,000000,0.503,0.5146,0.47,0.5004,1580536,0
+IOBT.US,D,20251009,000000,0.5,0.5294,0.5,0.5294,1948411,0
+IOBT.US,D,20251010,000000,0.58,0.65,0.55,0.5521,5269772,0
+IOBT.US,D,20251013,000000,0.5641,0.5994,0.55,0.5807,1668159,0
+IOBT.US,D,20251014,000000,0.58,0.6421,0.5502,0.6418,2223186,0
+IOBT.US,D,20251015,000000,0.6753,0.72,0.635,0.6662,3146564,0
+IOBT.US,D,20251016,000000,0.7,0.7664,0.6344,0.7662,3426871,0
+IOBT.US,D,20251017,000000,0.7821,0.7856,0.62,0.6552,2126116,0
+IOBT.US,D,20251020,000000,0.9065,0.9065,0.6888,0.8202,71028467,0
+IOBT.US,D,20251021,000000,0.7921,1.03,0.7499,1.02,8351724,0
+IOBT.US,D,20251022,000000,0.99,1.23,0.93,1.17,7758302,0
+IOBT.US,D,20251023,000000,1.15,1.15,0.932,1,3607812,0
+IOBT.US,D,20251024,000000,1.03,1.06,0.96,1,1482286,0
+IOBT.US,D,20251027,000000,0.951,0.9949,0.88,0.9089,2045382,0
+IOBT.US,D,20251028,000000,0.928,0.9499,0.8551,0.901,1393353,0
+IOBT.US,D,20251029,000000,0.8803,0.9,0.834,0.8746,1214760,0
+IOBT.US,D,20251030,000000,0.8403,0.887124,0.7858,0.8622,1123949,0
+IOBT.US,D,20251031,000000,0.8793,1.07,0.8787,1.04,2098431,0
+IOBT.US,D,20251103,000000,1.03,1.03,0.8942,0.9106,1338967,0
+IOBT.US,D,20251104,000000,0.9,0.905,0.8322,0.8387,702383,0
+IOBT.US,D,20251105,000000,0.8408,0.8999,0.808,0.8898,810463,0
+IOBT.US,D,20251106,000000,0.8625,0.87495,0.8129,0.843,453981,0
+IOBT.US,D,20251107,000000,0.8007,0.92625,0.781,0.9017,1687926,0
+IOBT.US,D,20251110,000000,0.9,0.97377,0.835,0.8757,1078830,0
+IOBT.US,D,20251111,000000,0.85,0.9279,0.8363,0.8748,920303,0
+IOBT.US,D,20251112,000000,0.9,0.9001,0.8067,0.8223,622740,0
+IOBT.US,D,20251113,000000,0.8429,0.8557,0.8,0.8137,549227,0
+IOBT.US,D,20251114,000000,0.78,0.8371,0.7701,0.8276,414842,0
+IOBT.US,D,20251117,000000,0.799,0.83,0.6313,0.6598,2531609,0
+IOBT.US,D,20251118,000000,0.6773,0.84,0.6753,0.825,1150639,0
+IOBT.US,D,20251119,000000,0.8,0.83,0.7478,0.7516,348736,0
+IOBT.US,D,20251120,000000,0.759,0.8025,0.72,0.7388,319143,0
+IOBT.US,D,20251121,000000,0.716,0.808,0.7,0.7951,716875,0
+IOBT.US,D,20251124,000000,0.7838,0.83,0.741,0.7891,403965,0
+IOBT.US,D,20251125,000000,0.765,0.7879,0.6904,0.7272,1009086,0
+IOBT.US,D,20251126,000000,0.7457,0.77,0.7263,0.734,390601,0
+IOBT.US,D,20251128,000000,0.767,0.776,0.7052,0.7196,613428,0
+IOBT.US,D,20251201,000000,0.72,0.7328,0.6465,0.682,1206601,0
+IOBT.US,D,20251202,000000,0.6828,0.6949,0.588,0.6325,1318758,0
+IOBT.US,D,20251203,000000,0.6425,0.6564,0.6,0.6412,1087514,0
+IOBT.US,D,20251204,000000,0.6689,0.7239,0.66,0.6781,1019458,0
+IOBT.US,D,20251205,000000,0.72,0.7599,0.6817,0.6967,1037215,0
+IOBT.US,D,20251208,000000,0.7135,0.7599,0.6903,0.7517,804656,0
+IOBT.US,D,20251209,000000,0.75,0.87,0.75,0.8466,1344199,0
+IOBT.US,D,20251210,000000,0.83,0.831,0.78,0.81,323489,0
+IOBT.US,D,20251211,000000,0.8046,0.88,0.801,0.8501,547265,0
+IOBT.US,D,20251212,000000,0.86,0.8622,0.8,0.8076,335507,0
+IOBT.US,D,20251215,000000,0.8,0.8,0.655,0.7063,1364347,0
+IOBT.US,D,20251216,000000,0.6814,0.7099,0.6702,0.69,467095,0
+IOBT.US,D,20251217,000000,0.6863,0.7198,0.6319,0.6349,799194,0
+IOBT.US,D,20251218,000000,0.645,0.673,0.6122,0.622,769422,0
+IOBT.US,D,20251219,000000,0.6143,0.67,0.6111,0.6645,560637,0
+IOBT.US,D,20251222,000000,0.65,0.716,0.65,0.7066,643510,0
+IOBT.US,D,20251223,000000,0.7142,0.7408,0.67,0.7,506984,0
+IOBT.US,D,20251224,000000,0.683,0.748,0.68,0.7385,246181,0
+IOBT.US,D,20251226,000000,0.71,0.739,0.6874,0.739,347452,0
+IOBT.US,D,20251229,000000,0.697,0.73,0.6561,0.6762,387529,0
+IOBT.US,D,20251230,000000,0.66,0.6795,0.58,0.5811,1229213,0
+IOBT.US,D,20251231,000000,0.5766,0.6198,0.55,0.6089,990713,0
+IOBT.US,D,20260102,000000,0.6123,0.673,0.6,0.6711,600384,0
+IOBT.US,D,20260105,000000,0.6766,0.6957,0.61,0.61,982025,0
+IOBT.US,D,20260106,000000,0.605,0.662,0.6,0.6394,673417,0
+IOBT.US,D,20260107,000000,0.64,0.6822,0.6275,0.628,583384,0
+IOBT.US,D,20260108,000000,0.61,0.6192,0.55245,0.561,1423615,0
+IOBT.US,D,20260109,000000,0.56,0.59,0.56,0.5624,535192,0
+IOBT.US,D,20260112,000000,0.58,0.588499,0.5031,0.506,1214507,0
+IOBT.US,D,20260113,000000,0.5101,0.54,0.5094,0.517,600276,0
+IOBT.US,D,20260114,000000,0.5219,0.55,0.5165,0.536,521110,0
+IOBT.US,D,20260115,000000,0.5449,0.5449,0.5115,0.516,324891,0
+IOBT.US,D,20260116,000000,0.516,0.516,0.5,0.5021,436484,0
+IOBT.US,D,20260120,000000,0.5019,0.5294,0.4725,0.5156,664907,0
+IOBT.US,D,20260121,000000,0.4721,0.5,0.2053,0.2076,36583009,0
+IOBT.US,D,20260122,000000,0.2464,0.5792,0.2302,0.4801,473914684,0
+IOBT.US,D,20260123,000000,0.432,0.45,0.3515,0.367,17365231,0
+IOBT.US,D,20260126,000000,0.3334,0.3604,0.3002,0.3102,4266116,0
+IOBT.US,D,20260127,000000,0.3155,0.3348,0.3054,0.3293,2755924,0
+IOBT.US,D,20260128,000000,0.318,0.3356,0.31,0.31,1245582,0
+IOBT.US,D,20260129,000000,0.3057,0.3309,0.303,0.3163,1347973,0
+IOBT.US,D,20260130,000000,0.319,0.33,0.2901,0.2901,1686286,0
+IOBT.US,D,20260202,000000,0.2908,0.298,0.2683,0.278,1729830,0
+IOBT.US,D,20260203,000000,0.28,0.2852,0.2621,0.2764,1919170,0
+IOBT.US,D,20260204,000000,0.2767,0.288,0.2638,0.2711,742140,0
+IOBT.US,D,20260205,000000,0.2779,0.33,0.27,0.3203,4387519,0
+IOBT.US,D,20260206,000000,0.3081,0.3541,0.3042,0.35,6919303,0
+IOBT.US,D,20260209,000000,0.3601,0.3977,0.3438,0.3728,2727720,0
+IOBT.US,D,20260210,000000,0.3738,0.395,0.3353,0.3671,3679221,0
+IOBT.US,D,20260211,000000,0.371,0.3782,0.3374,0.3555,2681771,0
+IOBT.US,D,20260212,000000,0.3537,0.358,0.318,0.3555,1022911,0
+IOBT.US,D,20260213,000000,0.3687,0.3734,0.3411,0.3696,1520573,0
+IOBT.US,D,20260217,000000,0.393,0.393,0.3417,0.366,1439331,0
+IOBT.US,D,20260218,000000,0.3734,0.3946,0.355,0.3803,881760,0

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/ipm.us.txt

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

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

@@ -0,0 +1,107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPOD.US,D,20250612,000000,10.09,10.09,10,10.035,49326,0
+IPOD.US,D,20250613,000000,10.02,10.02,10.02,10.02,204216,0
+IPOD.US,D,20250616,000000,10.03,10.03,10,10,348,0
+IPOD.US,D,20250618,000000,10,10.02,10,10.01,97902,0
+IPOD.US,D,20250620,000000,10.03,10.05,10.03,10.04,43697,0
+IPOD.US,D,20250623,000000,10.04,10.04,10.04,10.04,45602,0
+IPOD.US,D,20250624,000000,10.03,10.04,10.03,10.04,41436,0
+IPOD.US,D,20250625,000000,10.04,10.04,10.04,10.04,147417,0
+IPOD.US,D,20250626,000000,10.04,10.04,10.03,10.035,21290,0
+IPOD.US,D,20250627,000000,10.045,10.045,10.04,10.04,1306,0
+IPOD.US,D,20250630,000000,10.05,10.06,10.035,10.05,53507,0
+IPOD.US,D,20250702,000000,10.04,10.04,10.04,10.04,220500,0
+IPOD.US,D,20250703,000000,10.05,10.05,10.04,10.05,209675,0
+IPOD.US,D,20250707,000000,10.05,10.05,10.05,10.05,5014,0
+IPOD.US,D,20250708,000000,10.05,10.05,10.0477,10.0477,6431,0
+IPOD.US,D,20250709,000000,10.04,10.05,10.04,10.05,5415,0
+IPOD.US,D,20250710,000000,10.05,10.06,10.05,10.06,226,0
+IPOD.US,D,20250711,000000,10.05,10.06,10.05,10.05,59270,0
+IPOD.US,D,20250714,000000,10.06,10.06,10.06,10.06,806,0
+IPOD.US,D,20250716,000000,10.0596,10.06,10.0596,10.06,1146,0
+IPOD.US,D,20250717,000000,10.05,10.05,10.045,10.045,1008,0
+IPOD.US,D,20250718,000000,10.03,10.03,10.03,10.03,210,0
+IPOD.US,D,20250721,000000,10.06,10.06,10.06,10.06,2909,0
+IPOD.US,D,20250722,000000,10.06,10.06,10.06,10.06,25091,0
+IPOD.US,D,20250723,000000,10.0404,10.06,10.0404,10.06,21721,0
+IPOD.US,D,20250724,000000,10.05,10.0535,10.05,10.0535,80963,0
+IPOD.US,D,20250725,000000,10.045,10.045,10.045,10.045,951,0
+IPOD.US,D,20250728,000000,10.04,10.06,10.04,10.05,1064,0
+IPOD.US,D,20250729,000000,10.05,10.07,10.05,10.07,15417,0
+IPOD.US,D,20250730,000000,10.07,10.07,10.07,10.07,361,0
+IPOD.US,D,20250731,000000,10.07,10.07,10.07,10.07,195,0
+IPOD.US,D,20250801,000000,10.07,10.1,10.07,10.08,7198,0
+IPOD.US,D,20250805,000000,10.06,10.07,10.06,10.07,5194,0
+IPOD.US,D,20250806,000000,10.06,10.07,10.05,10.07,6696,0
+IPOD.US,D,20250807,000000,10.06,10.09,10.06,10.09,13848,0
+IPOD.US,D,20250811,000000,10.05,10.07,10.05,10.05,103347,0
+IPOD.US,D,20250812,000000,10.05,10.06,10.05,10.06,110290,0
+IPOD.US,D,20250813,000000,10.06,10.07,10.05,10.06,1248928,0
+IPOD.US,D,20250814,000000,10.06,10.09,10.06,10.09,140203,0
+IPOD.US,D,20250815,000000,10.06,10.06,10.06,10.06,105,0
+IPOD.US,D,20250818,000000,10.07,10.07,10.07,10.07,117,0
+IPOD.US,D,20250819,000000,10.05,10.05,10.05,10.05,106,0
+IPOD.US,D,20250820,000000,10.05,10.05,10.05,10.05,109,0
+IPOD.US,D,20250821,000000,10.06,10.06,10.06,10.06,113,0
+IPOD.US,D,20250828,000000,10.07,10.07,10.07,10.07,169,0
+IPOD.US,D,20250829,000000,10.07,10.07,10.07,10.07,558,0
+IPOD.US,D,20250903,000000,10.07,10.07,10.07,10.07,48036,0
+IPOD.US,D,20250904,000000,10.075,10.075,10.07,10.075,28521,0
+IPOD.US,D,20250909,000000,10.08,10.08,10.07,10.08,105992,0
+IPOD.US,D,20250910,000000,10.09,10.09,10.07,10.08,26711,0
+IPOD.US,D,20250916,000000,10.08,10.08,10.08,10.08,100006,0
+IPOD.US,D,20250917,000000,10.09,10.09,10.09,10.09,16608,0
+IPOD.US,D,20250918,000000,10.0899,10.09,10.0899,10.09,14857,0
+IPOD.US,D,20250922,000000,10.1,10.1,10.09,10.09,439,0
+IPOD.US,D,20250924,000000,10.14,10.16,10.14,10.14,3458,0
+IPOD.US,D,20250925,000000,10.15,10.15,10.15,10.15,1132,0
+IPOD.US,D,20250926,000000,10.12,10.12,10.11,10.12,26889,0
+IPOD.US,D,20250929,000000,10.115,10.115,10.11,10.11,5112,0
+IPOD.US,D,20251008,000000,10.12,10.12,10.12,10.12,8546,0
+IPOD.US,D,20251009,000000,10.13,10.13,10.13,10.13,2622,0
+IPOD.US,D,20251010,000000,10.1284,10.1284,10.1284,10.1284,129,0
+IPOD.US,D,20251013,000000,10.14,10.14,10.135,10.14,8214,0
+IPOD.US,D,20251014,000000,10.14,10.15,10.14,10.14,9281,0
+IPOD.US,D,20251016,000000,10.16,10.16,10.16,10.16,1565,0
+IPOD.US,D,20251021,000000,10.14,10.16,10.12,10.16,16732,0
+IPOD.US,D,20251023,000000,10.12,10.12,10.12,10.12,4024,0
+IPOD.US,D,20251027,000000,10.135,10.135,10.13,10.13,27019,0
+IPOD.US,D,20251029,000000,10.14,10.15,10.14,10.15,25527,0
+IPOD.US,D,20251030,000000,10.15,10.15,10.15,10.15,1246,0
+IPOD.US,D,20251031,000000,10.15,10.15,10.15,10.15,24073,0
+IPOD.US,D,20251105,000000,10.1796,10.1796,10.17,10.17,502,0
+IPOD.US,D,20251106,000000,10.17,10.18,10.17,10.18,23095,0
+IPOD.US,D,20251107,000000,10.19,10.19,10.19,10.19,1646,0
+IPOD.US,D,20251110,000000,10.19,10.19,10.19,10.19,17081,0
+IPOD.US,D,20251114,000000,10.21,10.24,10.21,10.24,121476,0
+IPOD.US,D,20251117,000000,10.22,10.2253,10.21,10.2253,27810,0
+IPOD.US,D,20251118,000000,10.22,10.22,10.21,10.21,26951,0
+IPOD.US,D,20251120,000000,10.21,10.21,10.21,10.21,6133,0
+IPOD.US,D,20251126,000000,10.19,10.21,10.15,10.17,241199,0
+IPOD.US,D,20251201,000000,10.2,10.2,10.2,10.2,510,0
+IPOD.US,D,20251202,000000,10.2,10.2,10.2,10.2,681,0
+IPOD.US,D,20251204,000000,10.21,10.21,10.21,10.21,836,0
+IPOD.US,D,20251205,000000,10.18,10.18,10.18,10.18,632,0
+IPOD.US,D,20251211,000000,10.22,10.22,10.22,10.22,1060,0
+IPOD.US,D,20251215,000000,10.19,10.1901,10.19,10.1901,2417,0
+IPOD.US,D,20251219,000000,10.2,10.2,10.2,10.2,1694,0
+IPOD.US,D,20251223,000000,10.19,10.19,10.18,10.18,843,0
+IPOD.US,D,20251224,000000,10.19,10.19,10.19,10.19,1102,0
+IPOD.US,D,20251229,000000,10.195,10.202,10.19,10.202,1293,0
+IPOD.US,D,20251230,000000,10.22,10.22,10.22,10.22,693,0
+IPOD.US,D,20260112,000000,10.22,10.2296,10.22,10.2296,42676,0
+IPOD.US,D,20260113,000000,10.23,10.27,10.23,10.27,3001,0
+IPOD.US,D,20260115,000000,10.23,10.23,10.23,10.23,150,0
+IPOD.US,D,20260120,000000,10.23,10.23,10.23,10.23,526,0
+IPOD.US,D,20260121,000000,10.27,10.27,10.27,10.27,34455,0
+IPOD.US,D,20260126,000000,10.29,10.29,10.29,10.29,120158,0
+IPOD.US,D,20260129,000000,10.3,10.3,10.3,10.3,1250,0
+IPOD.US,D,20260130,000000,10.26,10.26,10.25,10.25,614,0
+IPOD.US,D,20260204,000000,10.25,10.25,10.25,10.25,100,0
+IPOD.US,D,20260206,000000,10.29,10.29,10.2871,10.29,12054,0
+IPOD.US,D,20260209,000000,10.29,10.32,10.28,10.3,36164,0
+IPOD.US,D,20260210,000000,10.33,10.33,10.33,10.33,135,0
+IPOD.US,D,20260211,000000,10.32,10.32,10.3099,10.31,3353,0
+IPOD.US,D,20260212,000000,10.39,10.39,10.294,10.3,32738,0
+IPOD.US,D,20260213,000000,10.28,10.3,10.28,10.29,19303,0
+IPOD.US,D,20260218,000000,10.28,10.31,10.28,10.31,7200,0

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

@@ -0,0 +1,122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPODW.US,D,20250612,000000,0.21,0.249,0.16,0.18,1322593,0
+IPODW.US,D,20250613,000000,0.224,0.247,0.17,0.17,197923,0
+IPODW.US,D,20250616,000000,0.18,0.23,0.18,0.23,340043,0
+IPODW.US,D,20250618,000000,0.229,0.2301,0.229,0.2301,6274,0
+IPODW.US,D,20250620,000000,0.23,0.23,0.2004,0.23,23747,0
+IPODW.US,D,20250623,000000,0.23,0.23,0.23,0.23,1500,0
+IPODW.US,D,20250624,000000,0.2404,0.25,0.23,0.23,20904,0
+IPODW.US,D,20250625,000000,0.2527,0.27,0.207,0.207,21868,0
+IPODW.US,D,20250626,000000,0.22,0.22,0.1901,0.1901,12552,0
+IPODW.US,D,20250627,000000,0.1901,0.2,0.19,0.19,13224,0
+IPODW.US,D,20250630,000000,0.19,0.195,0.1899,0.19,72536,0
+IPODW.US,D,20250701,000000,0.2,0.21,0.19,0.19,18226,0
+IPODW.US,D,20250702,000000,0.19,0.19,0.19,0.19,18093,0
+IPODW.US,D,20250703,000000,0.19,0.19,0.19,0.19,1669,0
+IPODW.US,D,20250707,000000,0.18,0.19,0.18,0.19,11800,0
+IPODW.US,D,20250708,000000,0.19,0.2,0.19,0.19,30339,0
+IPODW.US,D,20250709,000000,0.18,0.18,0.175,0.18,15100,0
+IPODW.US,D,20250710,000000,0.18,0.18,0.1799,0.1799,10762,0
+IPODW.US,D,20250711,000000,0.1701,0.1701,0.17,0.1701,1089,0
+IPODW.US,D,20250714,000000,0.19,0.19,0.17,0.180002,7081,0
+IPODW.US,D,20250715,000000,0.18,0.18,0.175,0.18,2500,0
+IPODW.US,D,20250716,000000,0.175,0.18,0.175,0.18,1300,0
+IPODW.US,D,20250717,000000,0.18,0.18,0.18,0.18,100,0
+IPODW.US,D,20250718,000000,0.1752,0.18,0.1752,0.18,848,0
+IPODW.US,D,20250721,000000,0.18,0.23125,0.1799,0.19,66989,0
+IPODW.US,D,20250722,000000,0.19,0.19,0.17,0.17,17763,0
+IPODW.US,D,20250723,000000,0.175,0.1875,0.175,0.1875,17100,0
+IPODW.US,D,20250725,000000,0.18,0.18,0.17,0.18,2200,0
+IPODW.US,D,20250729,000000,0.1701,0.170101,0.17,0.170101,4216,0
+IPODW.US,D,20250731,000000,0.18,0.18,0.18,0.18,588,0
+IPODW.US,D,20250801,000000,0.1733,0.1733,0.1733,0.1733,4004,0
+IPODW.US,D,20250804,000000,0.17,0.1842,0.17,0.1842,58479,0
+IPODW.US,D,20250805,000000,0.188,0.1998,0.1879,0.188,5643,0
+IPODW.US,D,20250806,000000,0.2,0.2,0.17,0.17,242733,0
+IPODW.US,D,20250807,000000,0.195,0.195,0.1784,0.19,6432,0
+IPODW.US,D,20250808,000000,0.19,0.2,0.176101,0.176101,5292,0
+IPODW.US,D,20250811,000000,0.19,0.19,0.185,0.188,3533,0
+IPODW.US,D,20250812,000000,0.19,0.1982,0.17,0.19,46004,0
+IPODW.US,D,20250813,000000,0.19,0.19,0.1794,0.19,10355,0
+IPODW.US,D,20250814,000000,0.19,0.19,0.1899,0.19,1800,0
+IPODW.US,D,20250815,000000,0.19,0.19,0.1794,0.1799,2582,0
+IPODW.US,D,20250818,000000,0.1867,0.19,0.1867,0.1899,5149,0
+IPODW.US,D,20250819,000000,0.19,0.19,0.18,0.19,1186,0
+IPODW.US,D,20250822,000000,0.1887,0.1887,0.1887,0.1887,100,0
+IPODW.US,D,20250827,000000,0.19,0.19,0.1805,0.1805,1275,0
+IPODW.US,D,20250828,000000,0.1805,0.195,0.18,0.19,129925,0
+IPODW.US,D,20250829,000000,0.19,0.19,0.1895,0.1895,1599,0
+IPODW.US,D,20250902,000000,0.19,0.1975,0.19,0.19,16200,0
+IPODW.US,D,20250904,000000,0.1802,0.1802,0.1802,0.1802,1100,0
+IPODW.US,D,20250909,000000,0.1862,0.188,0.1862,0.188,1368,0
+IPODW.US,D,20250911,000000,0.18,0.188,0.1799,0.185,3667,0
+IPODW.US,D,20250915,000000,0.185,0.185,0.185,0.185,209,0
+IPODW.US,D,20250916,000000,0.188,0.19,0.1834,0.19,5610,0
+IPODW.US,D,20250917,000000,0.183249,0.19,0.178723,0.18,6843,0
+IPODW.US,D,20250918,000000,0.19,0.195,0.1886,0.194,39403,0
+IPODW.US,D,20250919,000000,0.183249,0.19,0.183249,0.19,1510,0
+IPODW.US,D,20250923,000000,0.19,0.2008,0.19,0.2004,73443,0
+IPODW.US,D,20250924,000000,0.23,0.237501,0.23,0.237501,200,0
+IPODW.US,D,20250925,000000,0.195,0.195,0.1949,0.1949,15685,0
+IPODW.US,D,20250926,000000,0.2,0.2046,0.2,0.2046,207078,0
+IPODW.US,D,20250929,000000,0.2047,0.2047,0.2046,0.2046,3045,0
+IPODW.US,D,20250930,000000,0.21,0.22,0.21,0.2104,9290,0
+IPODW.US,D,20251001,000000,0.2093,0.2093,0.2093,0.2093,132,0
+IPODW.US,D,20251003,000000,0.21,0.21,0.21,0.21,12334,0
+IPODW.US,D,20251006,000000,0.21,0.21,0.21,0.21,10664,0
+IPODW.US,D,20251007,000000,0.2055,0.2055,0.2055,0.2055,8340,0
+IPODW.US,D,20251008,000000,0.21,0.22,0.21,0.22,29158,0
+IPODW.US,D,20251009,000000,0.26,0.315,0.249,0.27,163262,0
+IPODW.US,D,20251010,000000,0.30999,0.30999,0.25,0.27,7047,0
+IPODW.US,D,20251013,000000,0.3,0.3,0.3,0.3,219,0
+IPODW.US,D,20251014,000000,0.275,0.3801,0.27,0.3687,99991,0
+IPODW.US,D,20251015,000000,0.35,0.35,0.27,0.32,7190,0
+IPODW.US,D,20251016,000000,0.34,0.34,0.34,0.34,1003,0
+IPODW.US,D,20251017,000000,0.2703,0.3,0.27,0.3,621,0
+IPODW.US,D,20251020,000000,0.3,0.33,0.3,0.33,20400,0
+IPODW.US,D,20251021,000000,0.3,0.325,0.3,0.3088,59250,0
+IPODW.US,D,20251022,000000,0.32,0.32,0.32,0.32,1621,0
+IPODW.US,D,20251023,000000,0.32,0.335,0.32,0.325,12030,0
+IPODW.US,D,20251024,000000,0.32,0.35,0.32,0.32,10900,0
+IPODW.US,D,20251027,000000,0.31,0.31,0.31,0.31,105,0
+IPODW.US,D,20251028,000000,0.31,0.3101,0.31,0.31,50598,0
+IPODW.US,D,20251029,000000,0.325,0.3453,0.31,0.3453,78241,0
+IPODW.US,D,20251030,000000,0.345,0.35,0.345,0.35,12516,0
+IPODW.US,D,20251031,000000,0.35,0.35,0.305,0.305,9776,0
+IPODW.US,D,20251105,000000,0.3078,0.35,0.3078,0.35,2242,0
+IPODW.US,D,20251106,000000,0.26,0.3189,0.26,0.31,59381,0
+IPODW.US,D,20251107,000000,0.3374,0.3374,0.26,0.32,16244,0
+IPODW.US,D,20251113,000000,0.2946,0.2946,0.2946,0.2946,181,0
+IPODW.US,D,20251114,000000,0.3087,0.3126,0.3,0.3,2200,0
+IPODW.US,D,20251117,000000,0.3,0.3252,0.1601,0.3251,100596,0
+IPODW.US,D,20251118,000000,0.2751,0.3001,0.2651,0.2755,36306,0
+IPODW.US,D,20251119,000000,0.3,0.3,0.3,0.3,15600,0
+IPODW.US,D,20251120,000000,0.3,0.3236,0.3,0.3001,48466,0
+IPODW.US,D,20251121,000000,0.3,0.3,0.3,0.3,214,0
+IPODW.US,D,20251124,000000,0.3,0.3366,0.27,0.27,26726,0
+IPODW.US,D,20251125,000000,0.31,0.36,0.2701,0.2704,55100,0
+IPODW.US,D,20251126,000000,0.3,0.3,0.3,0.3,1500,0
+IPODW.US,D,20251128,000000,0.3,0.33,0.3,0.3,14115,0
+IPODW.US,D,20251203,000000,0.32,0.32,0.31,0.31,251,0
+IPODW.US,D,20251205,000000,0.28505,0.3,0.2701,0.2701,874,0
+IPODW.US,D,20251208,000000,0.2701,0.3,0.27,0.2999,30588,0
+IPODW.US,D,20251210,000000,0.2897,0.2897,0.2892,0.2892,1100,0
+IPODW.US,D,20251215,000000,0.28,0.28,0.28,0.28,882,0
+IPODW.US,D,20251216,000000,0.299799,0.299799,0.299799,0.299799,188,0
+IPODW.US,D,20251223,000000,0.2344,0.27,0.2344,0.27,745,0
+IPODW.US,D,20251229,000000,0.289,0.33,0.244,0.2694,7046,0
+IPODW.US,D,20251230,000000,0.2999,0.2999,0.2999,0.2999,196,0
+IPODW.US,D,20260120,000000,0.2975,0.32,0.25,0.32,344980,0
+IPODW.US,D,20260122,000000,0.34,0.34,0.32,0.33,2732,0
+IPODW.US,D,20260123,000000,0.3596,0.3596,0.32,0.3394,310,0
+IPODW.US,D,20260126,000000,0.34,0.34,0.32,0.32,1553,0
+IPODW.US,D,20260127,000000,0.3201,0.3201,0.29,0.29,4242,0
+IPODW.US,D,20260130,000000,0.29,0.2902,0.29,0.2902,912,0
+IPODW.US,D,20260202,000000,0.2902,0.2902,0.2681,0.28,44885,0
+IPODW.US,D,20260205,000000,0.28,0.2952,0.2709,0.2804,8498,0
+IPODW.US,D,20260206,000000,0.35,0.39,0.32,0.37,103250,0
+IPODW.US,D,20260209,000000,0.4,0.4499,0.35,0.41,269318,0
+IPODW.US,D,20260210,000000,0.4018,0.44,0.4018,0.4364,1768,0
+IPODW.US,D,20260212,000000,0.4,0.42,0.3938,0.41,24314,0
+IPODW.US,D,20260217,000000,0.385,0.385,0.385,0.385,1535,0
+IPODW.US,D,20260218,000000,0.35,0.3501,0.35,0.3501,400,0

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

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

daily/us/nasdaq stocks/2/irab-u.us.txt

@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRAB-U.US,D,20260204,000000,9.965,9.97,9.96,9.96,83568,0
+IRAB-U.US,D,20260205,000000,9.98,9.98,9.95,9.95,278365,0
+IRAB-U.US,D,20260206,000000,9.97,9.97,9.95,9.95,54040,0
+IRAB-U.US,D,20260209,000000,9.95,9.95,9.95,9.95,25471,0
+IRAB-U.US,D,20260210,000000,9.95,9.95,9.95,9.95,18799,0
+IRAB-U.US,D,20260211,000000,9.95,9.96,9.95,9.95,22118,0
+IRAB-U.US,D,20260212,000000,9.95,9.95,9.95,9.95,2674,0
+IRAB-U.US,D,20260213,000000,9.95,9.95,9.95,9.95,483,0
+IRAB-U.US,D,20260217,000000,9.95,9.99,9.9488,9.95,75068,0
+IRAB-U.US,D,20260218,000000,9.96,9.96,9.95,9.95,10793,0

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

@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRHOU.US,D,20251217,000000,9.95,10,9.95,10,11525984,0
+IRHOU.US,D,20251218,000000,9.96,9.97,9.95,9.95,326812,0
+IRHOU.US,D,20251219,000000,9.95,9.97,9.94,9.94,55693,0
+IRHOU.US,D,20251222,000000,9.94,9.95,9.94,9.95,973542,0
+IRHOU.US,D,20251223,000000,9.94,10.02,9.94,9.955,108949,0
+IRHOU.US,D,20251224,000000,9.95,9.965,9.95,9.96,12165,0
+IRHOU.US,D,20251226,000000,9.955,9.955,9.95,9.955,2828,0
+IRHOU.US,D,20251229,000000,9.94,9.9499,9.94,9.9499,3683,0
+IRHOU.US,D,20251230,000000,9.95,9.95,9.94,9.95,13310,0
+IRHOU.US,D,20251231,000000,9.95,9.955,9.94,9.945,38735,0
+IRHOU.US,D,20260102,000000,9.94,9.945,9.94,9.945,63040,0
+IRHOU.US,D,20260105,000000,9.94,9.94,9.94,9.94,298,0
+IRHOU.US,D,20260106,000000,9.95,9.95,9.95,9.95,1198,0
+IRHOU.US,D,20260107,000000,9.94,9.94,9.94,9.94,374,0
+IRHOU.US,D,20260108,000000,9.94,9.94,9.94,9.94,2403,0
+IRHOU.US,D,20260109,000000,9.94,9.96,9.94,9.94,3180,0
+IRHOU.US,D,20260112,000000,9.96,9.9654,9.96,9.96,592,0
+IRHOU.US,D,20260113,000000,9.94,9.97,9.94,9.97,4259,0
+IRHOU.US,D,20260114,000000,9.94,9.98,9.94,9.97,19258,0
+IRHOU.US,D,20260115,000000,9.94,9.97,9.94,9.97,202961,0
+IRHOU.US,D,20260116,000000,9.95,9.99,9.95,9.97,399283,0
+IRHOU.US,D,20260120,000000,9.95,9.98,9.95,9.97,50902,0
+IRHOU.US,D,20260121,000000,9.99,9.99,9.98,9.985,189458,0
+IRHOU.US,D,20260122,000000,9.95,10,9.95,9.97,16411,0
+IRHOU.US,D,20260123,000000,9.95,9.985,9.95,9.985,15909,0
+IRHOU.US,D,20260126,000000,9.99,9.99,9.95,9.99,10760,0
+IRHOU.US,D,20260127,000000,9.99,9.99,9.972,9.975,17615,0
+IRHOU.US,D,20260128,000000,9.99,9.99,9.96,9.98,4700,0
+IRHOU.US,D,20260129,000000,9.96,9.99,9.96,9.99,4565,0
+IRHOU.US,D,20260130,000000,9.97,9.98,9.95,9.98,2397,0
+IRHOU.US,D,20260202,000000,9.97,9.99,9.97,9.97,4715,0
+IRHOU.US,D,20260203,000000,9.96,9.96,9.96,9.96,154,0
+IRHOU.US,D,20260204,000000,9.95,9.95,9.95,9.95,1132,0
+IRHOU.US,D,20260205,000000,9.97,9.97,9.95,9.95,1368,0
+IRHOU.US,D,20260206,000000,9.99,10.04,9.99,10.02,257187,0
+IRHOU.US,D,20260209,000000,10.04,10.08,10.03,10.03,17438,0
+IRHOU.US,D,20260210,000000,10.03,10.03,10.03,10.03,467,0
+IRHOU.US,D,20260211,000000,10.02,10.02,10.02,10.02,177,0
+IRHOU.US,D,20260212,000000,10.02,10.05,9.97,9.97,14911,0
+IRHOU.US,D,20260213,000000,10.02,10.02,9.99,10.01,6670,0
+IRHOU.US,D,20260217,000000,10.02,10.02,10.02,10.02,207,0
+IRHOU.US,D,20260218,000000,10.02,10.02,10.02,10.02,100,0

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

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

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

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

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

@@ -0,0 +1,1238 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISPO.US,D,20210210,000000,207,207.1,204.6,206.8,8589.7,0
+ISPO.US,D,20210211,000000,208,208,205,206,4674,0
+ISPO.US,D,20210212,000000,206.7,208.4,205.6,208.2,10365.4,0
+ISPO.US,D,20210216,000000,209.4,210.648,207.998,208.8,9174.95,0
+ISPO.US,D,20210217,000000,206.4,208.4,206.4,207.2,1182.55,0
+ISPO.US,D,20210218,000000,207,210,206.402,209,1175.8,0
+ISPO.US,D,20210219,000000,208.2,212,208,211.2,1952.9,0
+ISPO.US,D,20210222,000000,211.8,212.2,208.4,209.6,901.1,0
+ISPO.US,D,20210223,000000,209,209,201.4,207.2,2269.6,0
+ISPO.US,D,20210224,000000,205.8,210,204.8,208.4,1343.7,0
+ISPO.US,D,20210225,000000,209.4,209.4,203,205,3268.2,0
+ISPO.US,D,20210226,000000,206,206,200,202.8,3424.95,0
+ISPO.US,D,20210301,000000,208.4,208.4,201.6,202.2,5858.85,0
+ISPO.US,D,20210302,000000,203.4,204.8,199.4,201.2,5371.6,0
+ISPO.US,D,20210303,000000,200.002,201.8,198,201.402,1945.45,0
+ISPO.US,D,20210304,000000,202,202.56,197.6,199.6,6308.8,0
+ISPO.US,D,20210305,000000,199.8,202.6,197.2,199.8,5562.45,0
+ISPO.US,D,20210308,000000,199.6,200,199.2,199.2,841.5,0
+ISPO.US,D,20210309,000000,199.2,200.6,199.2,200.4,3165.8,0
+ISPO.US,D,20210310,000000,199.4,200.4,198.7,200.4,12829.4,0
+ISPO.US,D,20210311,000000,199.2,200.2,199.2,199.8,11300.25,0
+ISPO.US,D,20210312,000000,199.4,199.6,199.398,199.4,310.9,0
+ISPO.US,D,20210315,000000,199.4,199.8,199.2,199.2,381.1,0
+ISPO.US,D,20210316,000000,199.2,199.8,199,199.6,1797,0
+ISPO.US,D,20210317,000000,199,199.2,199,199,416.65,0
+ISPO.US,D,20210318,000000,199,199.004,197.8,198.5,6185.9,0
+ISPO.US,D,20210319,000000,198.72,199,198.6,198.6,1624.45,0
+ISPO.US,D,20210322,000000,197.2,199.4,197,199.4,630.1,0
+ISPO.US,D,20210323,000000,198.2,198.2,196.4,197.4,2116,0
+ISPO.US,D,20210324,000000,197.712,197.712,196.4,196.9,3944.85,0
+ISPO.US,D,20210325,000000,196.6,199,191,199,3751.35,0
+ISPO.US,D,20210326,000000,199,199.4,199,199.4,384.4,0
+ISPO.US,D,20210329,000000,197.602,199,197.6,199,100.6,0
+ISPO.US,D,20210330,000000,197.2,199.2,197.2,198.2,313.45,0
+ISPO.US,D,20210331,000000,198.138,199.2,198,198,284.35,0
+ISPO.US,D,20210401,000000,198.2,198.2,198,198.1,291,0
+ISPO.US,D,20210405,000000,198,198.47,197.8,198.2,2349.55,0
+ISPO.US,D,20210406,000000,198.2,198.9,198.2,198.828,1623.05,0
+ISPO.US,D,20210407,000000,198.8,198.84,198.6,198.8,5780.15,0
+ISPO.US,D,20210408,000000,198.794,199.6,198.794,199.6,1890.7,0
+ISPO.US,D,20210409,000000,199.368,201.4,199.368,200.166,1418.45,0
+ISPO.US,D,20210412,000000,200.8,201,200.8,200.8,249.3,0
+ISPO.US,D,20210413,000000,198.6,201,198.6,201,838.9,0
+ISPO.US,D,20210414,000000,199.8,200,199.8,200,8737.85,0
+ISPO.US,D,20210415,000000,199.6,201,199.2,200.8,2217.15,0
+ISPO.US,D,20210416,000000,199,201,198.8,199.4,43742.4,0
+ISPO.US,D,20210419,000000,199.6,201,199.6,200.1,13390.65,0
+ISPO.US,D,20210420,000000,201.6,201.6,199.2,200.4,2569.1,0
+ISPO.US,D,20210421,000000,198.8,202,198.8,202,1011.15,0
+ISPO.US,D,20210422,000000,200,201,200,201,633.35,0
+ISPO.US,D,20210423,000000,200.332,200.5,200.2,200.5,86.1,0
+ISPO.US,D,20210426,000000,200.2,200.2,199.6,199.6,87.1,0
+ISPO.US,D,20210427,000000,199.886,200.2,199.886,200.1,138.15,0
+ISPO.US,D,20210428,000000,199.6,200.4,199.4,200.1,2427.15,0
+ISPO.US,D,20210429,000000,200,200,199.4,200,1055.9,0
+ISPO.US,D,20210430,000000,200,200.4,199.6,200.4,311.1,0
+ISPO.US,D,20210503,000000,199.8,200.8,199.8,200.6,659.1,0
+ISPO.US,D,20210504,000000,199.6,200.5,199.6,200,585,0
+ISPO.US,D,20210505,000000,200,200.4,199.4,200.4,4585.5,0
+ISPO.US,D,20210506,000000,200,200,199.6,199.6,226.2,0
+ISPO.US,D,20210507,000000,199.6,200,199.4,200,1553.6,0
+ISPO.US,D,20210510,000000,200,200,198.4,199.2,3485.95,0
+ISPO.US,D,20210511,000000,199.4,200.4,198.6,198.6,566.75,0
+ISPO.US,D,20210512,000000,198.4,199.8,198.4,199.8,52.25,0
+ISPO.US,D,20210513,000000,198.2,199.6,198,199.6,219.25,0
+ISPO.US,D,20210514,000000,198.6,199.6,198.6,198.8,236.05,0
+ISPO.US,D,20210517,000000,198.4,199,198.4,198.6,967.6,0
+ISPO.US,D,20210518,000000,198.17,199.8,198.17,199.8,61.2,0
+ISPO.US,D,20210519,000000,198.2,199.6,198.2,199.6,50.05,0
+ISPO.US,D,20210520,000000,197.8,199.6,197.8,199.4,121.35,0
+ISPO.US,D,20210521,000000,198,199.6,198,199.4,495.5,0
+ISPO.US,D,20210524,000000,199.4,199.4,199,199,1111.8,0
+ISPO.US,D,20210525,000000,199,200,199,200,1722.65,0
+ISPO.US,D,20210527,000000,198.6,200,198.4,200,1185.95,0
+ISPO.US,D,20210528,000000,199.6,199.8,199.6,199.8,34.75,0
+ISPO.US,D,20210601,000000,199.2,200,199,200,1533.4,0
+ISPO.US,D,20210602,000000,199,200.2,198.8,199,1304.2,0
+ISPO.US,D,20210604,000000,199.414,199.6,199.4,199.6,1079.65,0
+ISPO.US,D,20210607,000000,199.4,199.6,199.4,199.6,552.55,0
+ISPO.US,D,20210608,000000,199.4,199.4,199.4,199.4,16.75,0
+ISPO.US,D,20210609,000000,199.6,199.8,199.4,199.8,460.05,0
+ISPO.US,D,20210610,000000,199.6,200,199.6,200,11544.4,0
+ISPO.US,D,20210611,000000,201,201,200,200,1656.45,0
+ISPO.US,D,20210614,000000,200.2,200.202,199.8,200,1619.05,0
+ISPO.US,D,20210615,000000,200,200,199.6,199.8,879.65,0
+ISPO.US,D,20210616,000000,199.6,200,199.4,199.8,291.9,0
+ISPO.US,D,20210617,000000,200,200,200,200,284.5,0
+ISPO.US,D,20210618,000000,200,200.4,200,200,387.4,0
+ISPO.US,D,20210621,000000,200,200,200,200,822.8,0
+ISPO.US,D,20210622,000000,199.4,200.5,199,200.4,4543.3,0
+ISPO.US,D,20210623,000000,199.2,200,199.2,200,3256.75,0
+ISPO.US,D,20210624,000000,200,200,199.2,199.6,101.3,0
+ISPO.US,D,20210625,000000,199.872,199.872,199.2,199.2,15.1,0
+ISPO.US,D,20210628,000000,200.8,201,199.2,199.8,701.6,0
+ISPO.US,D,20210629,000000,200.2,200.4,200,200.4,233.05,0
+ISPO.US,D,20210630,000000,202,202,200.8,201,60986.3,0
+ISPO.US,D,20210701,000000,201.4,201.4,200.2,201,32445,0
+ISPO.US,D,20210702,000000,201.6,201.6,200.8,200.8,2318.7,0
+ISPO.US,D,20210706,000000,201.8,201.8,200.6,201,6278.15,0
+ISPO.US,D,20210707,000000,201.2,201.2,200.6,200.8,842.65,0
+ISPO.US,D,20210708,000000,200.2,201,200.2,201,4642.2,0
+ISPO.US,D,20210709,000000,200.8,201,200.6,201,2325.3,0
+ISPO.US,D,20210712,000000,200.8,201.4,200.444,201.4,115.75,0
+ISPO.US,D,20210713,000000,200.8,200.8,200.5,200.8,1188.05,0
+ISPO.US,D,20210714,000000,201,201,200.4,200.8,4800.35,0
+ISPO.US,D,20210715,000000,200.4,201.4,200,200.4,13126.7,0
+ISPO.US,D,20210716,000000,201.2,201.2,200.6,200.6,2662.2,0
+ISPO.US,D,20210719,000000,200.6,200.8,200.3,200.8,396.3,0
+ISPO.US,D,20210720,000000,200.8,201.6,200.2,201,8887.65,0
+ISPO.US,D,20210721,000000,201.6,201.8,201,201,380,0
+ISPO.US,D,20210722,000000,201,202,201,201.6,4586.55,0
+ISPO.US,D,20210723,000000,201.6,203,200.8,202,3281.05,0
+ISPO.US,D,20210726,000000,201.2,201.4,201.1,201.4,47.1,0
+ISPO.US,D,20210727,000000,201,201.4,200.8,201.4,231.15,0
+ISPO.US,D,20210728,000000,200.8,201.4,200,200.6,8497.8,0
+ISPO.US,D,20210729,000000,200.4,200.6,200.4,200.6,2288.1,0
+ISPO.US,D,20210730,000000,200.6,200.6,200.4,200.4,77.95,0
+ISPO.US,D,20210802,000000,200.2,200.9,200.2,200.9,15971.65,0
+ISPO.US,D,20210803,000000,200.8,200.9,200.8,200.8,453,0
+ISPO.US,D,20210804,000000,200.6,200.8,200.4,200.8,732.45,0
+ISPO.US,D,20210805,000000,201,201,200.6,200.6,31.45,0
+ISPO.US,D,20210806,000000,200.4,200.466,200.4,200.466,68.4,0
+ISPO.US,D,20210809,000000,200.4,200.8,198.9,199.6,18132.6,0
+ISPO.US,D,20210810,000000,199.4,201,199.4,201,4725.8,0
+ISPO.US,D,20210811,000000,201,201.2,200.6,201.2,462.05,0
+ISPO.US,D,20210812,000000,201.2,201.8,200.6,201.2,810.15,0
+ISPO.US,D,20210813,000000,201.6,202,200.6,200.8,1679.45,0
+ISPO.US,D,20210816,000000,201.2,201.36,200.704,201.36,275.95,0
+ISPO.US,D,20210817,000000,202,202,200.6,201.8,128.25,0
+ISPO.US,D,20210818,000000,201.11,201.11,200.8,201,41.05,0
+ISPO.US,D,20210819,000000,200.79,201,200.4,200.6,4499.3,0
+ISPO.US,D,20210823,000000,200.8,201,200.4,200.4,666.6,0
+ISPO.US,D,20210824,000000,200.4,201,200.4,200.6,741.6,0
+ISPO.US,D,20210825,000000,201,201,200.4,200.4,361.95,0
+ISPO.US,D,20210826,000000,200.4,200.4,200.4,200.4,33.6,0
+ISPO.US,D,20210827,000000,200.964,200.964,200.4,200.4,113.95,0
+ISPO.US,D,20210830,000000,201.2,201.2,200.4,200.4,135.8,0
+ISPO.US,D,20210831,000000,200.4,201.1,200.4,200.6,143.05,0
+ISPO.US,D,20210901,000000,201.2,201.2,200.4,200.7,277.35,0
+ISPO.US,D,20210902,000000,200.822,200.822,200.4,200.4,43.4,0
+ISPO.US,D,20210907,000000,200.8,201.2,200.4,200.8,1465.65,0
+ISPO.US,D,20210908,000000,200.9,200.9,200.6,200.6,25.25,0
+ISPO.US,D,20210913,000000,200.6,200.6,200.6,200.6,20.25,0
+ISPO.US,D,20210914,000000,202,202,200.6,200.6,170.05,0
+ISPO.US,D,20210915,000000,201.4,201.6,200.8,200.8,1341.1,0
+ISPO.US,D,20210916,000000,201.1,201.4,201.1,201.4,572.45,0
+ISPO.US,D,20210917,000000,201.036,201.4,201,201.4,1983.75,0
+ISPO.US,D,20210920,000000,202,202.6,201.2,201.8,3100.05,0
+ISPO.US,D,20210921,000000,201.722,202.6,201.304,202,913,0
+ISPO.US,D,20210922,000000,201.4,202.534,201.4,202,235.4,0
+ISPO.US,D,20210923,000000,201.6,202,201.6,201.6,25966.65,0
+ISPO.US,D,20210924,000000,201.4,201.8,201.4,201.8,68.15,0
+ISPO.US,D,20210927,000000,202,202.2,201.6,202,573.75,0
+ISPO.US,D,20210928,000000,201.6,202.34,201.6,202,85.65,0
+ISPO.US,D,20210929,000000,201.4,202.6,201.4,202,2683.6,0
+ISPO.US,D,20210930,000000,201.6,202.2,201.6,202.2,1930.05,0
+ISPO.US,D,20211001,000000,202.8,203,202,202.2,1422.45,0
+ISPO.US,D,20211004,000000,202,202.5,202,202.216,60.15,0
+ISPO.US,D,20211005,000000,202.5,202.6,202.366,202.4,165.2,0
+ISPO.US,D,20211006,000000,202.4,202.4,202.4,202.4,49.3,0
+ISPO.US,D,20211007,000000,202.8,202.8,202,202,115.4,0
+ISPO.US,D,20211008,000000,202.074,202.4,202,202.2,94.3,0
+ISPO.US,D,20211011,000000,202.8,202.8,202.2,202.4,62.45,0
+ISPO.US,D,20211012,000000,202.8,202.8,202.6,202.8,1268.1,0
+ISPO.US,D,20211013,000000,202.8,202.8,202.2,202.2,27531.35,0
+ISPO.US,D,20211014,000000,202.2,202.4,201.6,201.8,75757.05,0
+ISPO.US,D,20211015,000000,202.6,203,202.4,202.6,26622.8,0
+ISPO.US,D,20211018,000000,202.6,202.6,202.6,202.6,302.6,0
+ISPO.US,D,20211019,000000,202.6,202.6,202.2,202.2,24.65,0
+ISPO.US,D,20211020,000000,202.4,202.43,202.4,202.43,304.15,0
+ISPO.US,D,20211021,000000,202.996,203,202.8,202.8,60.55,0
+ISPO.US,D,20211022,000000,202.4,202.4,202.4,202.4,12002.6,0
+ISPO.US,D,20211025,000000,202.6,203,202.4,203,1339,0
+ISPO.US,D,20211026,000000,203,203,202.6,202.6,10530.3,0
+ISPO.US,D,20211027,000000,202.6,202.642,202.6,202.642,35.7,0
+ISPO.US,D,20211028,000000,202.996,203,202.4,202.4,213.15,0
+ISPO.US,D,20211029,000000,203,203,203,203,424.85,0
+ISPO.US,D,20211101,000000,203,203,203,203,314.95,0
+ISPO.US,D,20211102,000000,202.4,202.4,202.4,202.4,169.6,0
+ISPO.US,D,20211103,000000,203,203,203,203,55.55,0
+ISPO.US,D,20211104,000000,202.6,202.6,202.6,202.6,24.85,0
+ISPO.US,D,20211105,000000,203,203,202.2,203,34077.5,0
+ISPO.US,D,20211108,000000,203,203,202.6,203,1667.8,0
+ISPO.US,D,20211109,000000,203.2,203.2,202.6,202.6,32631.3,0
+ISPO.US,D,20211110,000000,202.6,203.2,202.6,203,1027.35,0
+ISPO.US,D,20211111,000000,203,203,202.8,202.9,7252.85,0
+ISPO.US,D,20211112,000000,202.8,202.8,202.2,202.7,5340.7,0
+ISPO.US,D,20211115,000000,202.686,203,202.686,203,716.7,0
+ISPO.US,D,20211116,000000,203.1,203.1,202.6,202.6,1342.65,0
+ISPO.US,D,20211117,000000,202.6,203,202.6,202.612,6175.3,0
+ISPO.US,D,20211118,000000,203.2,203.2,202.6,202.8,2939.75,0
+ISPO.US,D,20211119,000000,202.8,202.8,202.8,202.8,2730.25,0
+ISPO.US,D,20211122,000000,202.8,202.8,202.6,202.6,148.9,0
+ISPO.US,D,20211123,000000,202.6,202.6,202.6,202.6,93.55,0
+ISPO.US,D,20211124,000000,202.6,202.8,202.6,202.8,256.35,0
+ISPO.US,D,20211126,000000,202.6,202.6,202.6,202.6,239.4,0
+ISPO.US,D,20211129,000000,202.8,202.8,202.4,202.7,133.9,0
+ISPO.US,D,20211130,000000,202.8,203.2,202.6,202.6,3949.4,0
+ISPO.US,D,20211202,000000,202.4,203.2,202,202.2,5325.75,0
+ISPO.US,D,20211203,000000,202.6,203,202.6,203,44.8,0
+ISPO.US,D,20211206,000000,203,203.2,202.8,203.2,1409.4,0
+ISPO.US,D,20211207,000000,202.9,203.6,202.9,203.2,1272.25,0
+ISPO.US,D,20211208,000000,203.53,203.53,203,203,540.05,0
+ISPO.US,D,20211209,000000,203.6,203.6,203.2,203.6,1280.3,0
+ISPO.US,D,20211210,000000,202.4,203.6,202.4,202.4,11673.9,0
+ISPO.US,D,20211213,000000,202.5,202.9,202.3,202.6,23719.95,0
+ISPO.US,D,20211214,000000,202.486,203,202.4,203,816.4,0
+ISPO.US,D,20211215,000000,203.2,203.2,203.2,203.2,229.4,0
+ISPO.US,D,20211220,000000,203.2,203.2,202.2,202.8,8425,0
+ISPO.US,D,20211221,000000,202.3,203.2,202.2,203.2,870.15,0
+ISPO.US,D,20211222,000000,202.4,203.2,202.4,203.2,84.6,0
+ISPO.US,D,20211223,000000,202.4,203.6,202.4,203.2,288.7,0
+ISPO.US,D,20211227,000000,202.648,203,202.4,203,1989.2,0
+ISPO.US,D,20211228,000000,202.4,203.4,202.4,203.4,60.5,0
+ISPO.US,D,20211229,000000,202.4,202.404,202.4,202.4,354.15,0
+ISPO.US,D,20211230,000000,202.4,202.4,202,202.2,10792.85,0
+ISPO.US,D,20211231,000000,202.2,202.2,202,202,3464.05,0
+ISPO.US,D,20220103,000000,202,202.6,202,202.25,1502.1,0
+ISPO.US,D,20220104,000000,202.6,202.6,202.2,202.2,5882.8,0
+ISPO.US,D,20220105,000000,202.2,203,202.2,202.4,2442.25,0
+ISPO.US,D,20220107,000000,202.8,202.8,202.8,202.8,21.3,0
+ISPO.US,D,20220110,000000,202.4,202.8,202.4,202.4,234.85,0
+ISPO.US,D,20220111,000000,202.4,202.4,202.4,202.4,72.85,0
+ISPO.US,D,20220112,000000,202.4,202.6,202.4,202.6,163.15,0
+ISPO.US,D,20220113,000000,202.4,202.4,202.4,202.4,3267.45,0
+ISPO.US,D,20220114,000000,202.42,202.798,202.4,202.798,2638.45,0
+ISPO.US,D,20220118,000000,202.8,202.8,202.4,202.8,5078.4,0
+ISPO.US,D,20220119,000000,202.8,203.2,202.8,202.8,39766.05,0
+ISPO.US,D,20220120,000000,202.974,203.2,202.8,203,2141.2,0
+ISPO.US,D,20220121,000000,202.8,203,202.8,202.8,34882.65,0
+ISPO.US,D,20220124,000000,203,203.2,202.8,203.2,6102.95,0
+ISPO.US,D,20220125,000000,203.1,203.4,203,203.4,23193.05,0
+ISPO.US,D,20220126,000000,203.2,203.6,203.2,203.4,13913.9,0
+ISPO.US,D,20220127,000000,203.4,203.4,203.2,203.4,11572.25,0
+ISPO.US,D,20220128,000000,203.2,203.6,203.2,203.6,26346.45,0
+ISPO.US,D,20220131,000000,203.6,203.6,203.4,203.4,7609.15,0
+ISPO.US,D,20220201,000000,203.4,203.6,203.4,203.5,8785.4,0
+ISPO.US,D,20220202,000000,203.4,203.8,203.4,203.6,32727.65,0
+ISPO.US,D,20220203,000000,189.4,191.4,180,182.6,6450.6,0
+ISPO.US,D,20220204,000000,180.6,198.8,180.6,193.6,2491.15,0
+ISPO.US,D,20220207,000000,193,195.6,189.2,191.4,673.4,0
+ISPO.US,D,20220208,000000,190.8,195.8,190.1,195.6,563.45,0
+ISPO.US,D,20220209,000000,194.8,202.2,185.6,191.4,1373.8,0
+ISPO.US,D,20220210,000000,190.8,200.8,182,198.4,1891.35,0
+ISPO.US,D,20220211,000000,198,198,180.928,191,748.15,0
+ISPO.US,D,20220214,000000,210.2,320,182.8,222.4,18840,0
+ISPO.US,D,20220215,000000,227.4,254.6,215.4,226.8,8356.9,0
+ISPO.US,D,20220216,000000,238,285.9,225.5,247.6,12340.8,0
+ISPO.US,D,20220217,000000,283.8,2160,283.8,1853,633303.6,0
+ISPO.US,D,20220218,000000,1400,1565,840,920,103631.85,0
+ISPO.US,D,20220222,000000,700,879.8,641,752.8,63138.4,0
+ISPO.US,D,20220223,000000,708.4,840,680,698,31800.1,0
+ISPO.US,D,20220224,000000,602.6,746.2,602,729.8,7818.8,0
+ISPO.US,D,20220225,000000,762.6,1434.2,734.2,1098,167219.15,0
+ISPO.US,D,20220228,000000,1018.8,1144.4,905,958.546,36920.55,0
+ISPO.US,D,20220301,000000,943,1079.35,928,1045.6,16181.2,0
+ISPO.US,D,20220302,000000,1031,1310.4,966.4,999.8,40942.25,0
+ISPO.US,D,20220303,000000,1057.2,1135.78,981.8,1071.6,19102.2,0
+ISPO.US,D,20220304,000000,1048,1090,802,849.6,20801.3,0
+ISPO.US,D,20220307,000000,798,810.4,527.2,533,24240.8,0
+ISPO.US,D,20220308,000000,556,569.9,303.4,305,68526.8,0
+ISPO.US,D,20220309,000000,337,337,267.5,282.2,67663.15,0
+ISPO.US,D,20220310,000000,282.2,348.4,270,284.6,170085.85,0
+ISPO.US,D,20220311,000000,259.4,260,196,214.2,138511.65,0
+ISPO.US,D,20220314,000000,216.4,223.6,193.8,214,50152.15,0
+ISPO.US,D,20220315,000000,205,215.6,195.4,201,58553.95,0
+ISPO.US,D,20220316,000000,204.2,207.8,184,188,78742.4,0
+ISPO.US,D,20220317,000000,189,199.2,184.2,190,46893.95,0
+ISPO.US,D,20220318,000000,189.6,197.2,178.6,183,56274.25,0
+ISPO.US,D,20220321,000000,183,198.8,180,186.6,31589.15,0
+ISPO.US,D,20220322,000000,186.6,188.758,174,175.2,36265.2,0
+ISPO.US,D,20220323,000000,172.8,183.4,170.2,173,43323.8,0
+ISPO.US,D,20220324,000000,173,175,157.6,159,35491.05,0
+ISPO.US,D,20220325,000000,161.6,161.6,154,159.8,25628.6,0
+ISPO.US,D,20220328,000000,160.2,162.474,155,158.2,19368.2,0
+ISPO.US,D,20220329,000000,163.8,187.6,156.402,165.4,315950.25,0
+ISPO.US,D,20220330,000000,168.4,193.4,164.2,171,375300.35,0
+ISPO.US,D,20220331,000000,207,216,182.6,198.8,818771.65,0
+ISPO.US,D,20220401,000000,183.4,184.4,163.6,166.8,204429.9,0
+ISPO.US,D,20220404,000000,160.4,163.4,157,161.2,79040.2,0
+ISPO.US,D,20220405,000000,158.6,188.8,155.6,175.8,441286.55,0
+ISPO.US,D,20220406,000000,167,170.8,155.4,163.4,106896.4,0
+ISPO.US,D,20220407,000000,161.6,167,156,159.2,67839.75,0
+ISPO.US,D,20220408,000000,150.8,156.4,141.2,143.8,78950.55,0
+ISPO.US,D,20220411,000000,142.2,152,141.4,142.4,51853.4,0
+ISPO.US,D,20220412,000000,140,142.9,129.4,132.8,47280.9,0
+ISPO.US,D,20220413,000000,129.2,136,128.81,134.2,28754.5,0
+ISPO.US,D,20220414,000000,137,137,122.116,124.6,39232.15,0
+ISPO.US,D,20220418,000000,121.2,126.6,120,124.6,25032.6,0
+ISPO.US,D,20220419,000000,125.2,131.2,125,130.4,20989.2,0
+ISPO.US,D,20220420,000000,130.4,131,119.2,119.8,19624.85,0
+ISPO.US,D,20220421,000000,121,127.268,120,124.2,39316.65,0
+ISPO.US,D,20220422,000000,128,131.2,121.4,127,44507.2,0
+ISPO.US,D,20220425,000000,125,129.764,120.282,126.6,22477.95,0
+ISPO.US,D,20220426,000000,124.6,124.6,117,120.2,28159.2,0
+ISPO.US,D,20220427,000000,117.4,134,115,127.2,73476.1,0
+ISPO.US,D,20220428,000000,127.4,131.82,120.2,127.4,25316.9,0
+ISPO.US,D,20220429,000000,128.6,129.4,119.6,121.6,9159.4,0
+ISPO.US,D,20220502,000000,119,120,112,114.8,31277.85,0
+ISPO.US,D,20220503,000000,117,119.2,106,112.8,63786.2,0
+ISPO.US,D,20220504,000000,114.2,116.6,108,116.4,21675.7,0
+ISPO.US,D,20220505,000000,111.8,115.6,105.27,108.4,31575.1,0
+ISPO.US,D,20220506,000000,105.6,106.518,101,104.8,30023.45,0
+ISPO.US,D,20220509,000000,100.4,102.6,97.434,101,30589.75,0
+ISPO.US,D,20220510,000000,98.8,102.8,95.2,99.4,31375.05,0
+ISPO.US,D,20220511,000000,100.8,105,93.4,98.4,40395,0
+ISPO.US,D,20220512,000000,97,113.3,95.6,111.4,36656.2,0
+ISPO.US,D,20220513,000000,108.8,113.8,100.6,102.6,34277.95,0
+ISPO.US,D,20220516,000000,103.4,109.2,99.2,107.2,13615.45,0
+ISPO.US,D,20220517,000000,109.2,127.934,103.602,120,64273.5,0
+ISPO.US,D,20220518,000000,113.4,115.3,102.6,110.4,31080.65,0
+ISPO.US,D,20220519,000000,107.2,113.998,106.202,110.8,11290.3,0
+ISPO.US,D,20220520,000000,109.8,110.2,101.2,105.6,18786.95,0
+ISPO.US,D,20220523,000000,106.4,107.4,100.8,103.2,9324.15,0
+ISPO.US,D,20220524,000000,101.8,104,92.6,96.8,20376.7,0
+ISPO.US,D,20220525,000000,95,125.164,93.2,120.1,90083.25,0
+ISPO.US,D,20220526,000000,114.8,124.6,111,116.6,36121.8,0
+ISPO.US,D,20220527,000000,115.6,122,113.6,121.4,14434.4,0
+ISPO.US,D,20220531,000000,120,127.8,117,121.6,15658.5,0
+ISPO.US,D,20220601,000000,121.8,121.8,118,120.4,15195.45,0
+ISPO.US,D,20220602,000000,120,121.6,115.6,120.8,6033.15,0
+ISPO.US,D,20220603,000000,117.8,127,117.6,124.4,10894.2,0
+ISPO.US,D,20220606,000000,121,127.4,106.2,107.6,24481,0
+ISPO.US,D,20220607,000000,105.8,109.8,102,106.8,11858.15,0
+ISPO.US,D,20220608,000000,106.2,112.2,104.2,110,11613.5,0
+ISPO.US,D,20220609,000000,110,111,104,104.4,12099.2,0
+ISPO.US,D,20220610,000000,104.2,104.2,95,96,18787.6,0
+ISPO.US,D,20220613,000000,95,96.8,84.438,85.6,16345.8,0
+ISPO.US,D,20220614,000000,88.4,93.8,84.2,85.2,37104.25,0
+ISPO.US,D,20220615,000000,85,87.2,81.6,84.4,14009.8,0
+ISPO.US,D,20220616,000000,81.4,86.7,80,86.6,8706.3,0
+ISPO.US,D,20220617,000000,85.4,92.8,85.4,91.8,65776.9,0
+ISPO.US,D,20220621,000000,101.2,101.8,93.4,93.6,12066.3,0
+ISPO.US,D,20220622,000000,91.4,101.6,91.2,99.2,10180.45,0
+ISPO.US,D,20220623,000000,99.2,109.6,96.8,105.8,11405.4,0
+ISPO.US,D,20220624,000000,105.8,113.8,104.982,107,67069.4,0
+ISPO.US,D,20220627,000000,104.6,108.48,95.2,95.8,9574.75,0
+ISPO.US,D,20220628,000000,95.6,96.714,89,90,10309.6,0
+ISPO.US,D,20220629,000000,88.8,89.2,81.8,82.4,7780.65,0
+ISPO.US,D,20220630,000000,85.6,94.6,81.2,92.6,27357.95,0
+ISPO.US,D,20220701,000000,90.2,96.8,88.6,96.6,10061.3,0
+ISPO.US,D,20220705,000000,93.6,96.584,90.6,95.8,6400.95,0
+ISPO.US,D,20220706,000000,96.2,96.3,90,94.4,8125.5,0
+ISPO.US,D,20220707,000000,94.6,105.6,91.1,100,24742.55,0
+ISPO.US,D,20220708,000000,97.4,98,93.2,96,8215.25,0
+ISPO.US,D,20220711,000000,95,95,90.8,92,4312.2,0
+ISPO.US,D,20220712,000000,92.6,94.2,91.4,93.8,4151.6,0
+ISPO.US,D,20220713,000000,90.6,97.4,90.6,96,5763.3,0
+ISPO.US,D,20220714,000000,94,94.146,89.2,90.2,5102.55,0
+ISPO.US,D,20220715,000000,91.8,92.8,89.2,90.4,7955,0
+ISPO.US,D,20220718,000000,94.6,102,89,92.2,21541.55,0
+ISPO.US,D,20220719,000000,94.4,95.8,89.6,90.8,7188.25,0
+ISPO.US,D,20220720,000000,92,94.4,89.6,93.8,5986.15,0
+ISPO.US,D,20220721,000000,94.2,104.4,90.6,99.4,13970.45,0
+ISPO.US,D,20220722,000000,100.2,100.2,94.3,97.6,4530.45,0
+ISPO.US,D,20220725,000000,96.8,99.4,91.4,98.8,9347,0
+ISPO.US,D,20220726,000000,96,99,92.962,96.8,4633.4,0
+ISPO.US,D,20220727,000000,98.6,99,94,97.4,14977.4,0
+ISPO.US,D,20220728,000000,98.8,100.942,94.6,96.4,3573.1,0
+ISPO.US,D,20220729,000000,97.6,103.8,96.396,100.6,9131.15,0
+ISPO.US,D,20220801,000000,100.6,100.6,93.8,98.8,7669,0
+ISPO.US,D,20220802,000000,98,100.4,96,96.6,4669.1,0
+ISPO.US,D,20220803,000000,96.8,101.2,96.1,99.4,8303.4,0
+ISPO.US,D,20220804,000000,98.126,104.2,97.802,99.4,9996.45,0
+ISPO.US,D,20220805,000000,99.2,102,98,100.8,8990.9,0
+ISPO.US,D,20220808,000000,102,103.02,95.6,98.8,11156.25,0
+ISPO.US,D,20220809,000000,104.2,104.2,96.6,99.8,16111.95,0
+ISPO.US,D,20220810,000000,98.6,100,75.6,78.4,114855.35,0
+ISPO.US,D,20220811,000000,80,86,76.4,82,57535.15,0
+ISPO.US,D,20220812,000000,81.6,82.6,77.6,79.4,35214.1,0
+ISPO.US,D,20220815,000000,77.2,79.2,73.4,74,36266.85,0
+ISPO.US,D,20220816,000000,73.2,74.4,57.6,72,104071.45,0
+ISPO.US,D,20220817,000000,70,72.4,62.8,65.6,52798.5,0
+ISPO.US,D,20220818,000000,66.8,66.8,63.4,64.5,12455.65,0
+ISPO.US,D,20220819,000000,62.4,62.8,60.2,61.8,16813.6,0
+ISPO.US,D,20220822,000000,61.4,61.608,57.2,58,22603,0
+ISPO.US,D,20220823,000000,59,62,57.4,62,15920.5,0
+ISPO.US,D,20220824,000000,61.6,63.8,60.802,61.8,19704.05,0
+ISPO.US,D,20220825,000000,61.2,69.2,60.6,67.4,72304.6,0
+ISPO.US,D,20220826,000000,65.2,66.3,59,59.2,34499.85,0
+ISPO.US,D,20220829,000000,58,62.6,56.4,57.8,38064.75,0
+ISPO.US,D,20220830,000000,57.4,57.7,51.6,52.6,41909.6,0
+ISPO.US,D,20220831,000000,53.4,68,53.4,55.8,258855.4,0
+ISPO.US,D,20220901,000000,53.6,57.4,52.2,56.2,39380.3,0
+ISPO.US,D,20220902,000000,55.6,58.2,54.4,54.8,11440.55,0
+ISPO.US,D,20220906,000000,56,58.6,54.4,56.6,19832.75,0
+ISPO.US,D,20220907,000000,56.6,61.5,56,59.8,13162.9,0
+ISPO.US,D,20220908,000000,57.8,59.3,55.2,56,13472.8,0
+ISPO.US,D,20220909,000000,56.4,60.8,56.4,58,17144,0
+ISPO.US,D,20220912,000000,60.2,61.8,57.2,58.4,18364.1,0
+ISPO.US,D,20220913,000000,56.8,58.2,54,54.2,15487.45,0
+ISPO.US,D,20220914,000000,55,56.2,53.39,54.8,30171.5,0
+ISPO.US,D,20220915,000000,58.6,58.6,53.4,54.6,33897.8,0
+ISPO.US,D,20220916,000000,53.4,54.4,52.2,52.8,64422.1,0
+ISPO.US,D,20220919,000000,52.2,52.8,49.6,50.6,36648.25,0
+ISPO.US,D,20220920,000000,50,52.6,45.4,46,35865.5,0
+ISPO.US,D,20220921,000000,46,46.6,41.6,42,31525.35,0
+ISPO.US,D,20220922,000000,42.6,43.6,40.4,43.4,26917.3,0
+ISPO.US,D,20220923,000000,41.4,46.2,40.6,45.8,24311.9,0
+ISPO.US,D,20220926,000000,45.2,47.798,44,46.6,21976.7,0
+ISPO.US,D,20220927,000000,47,47.4,42.6,45.4,28426.8,0
+ISPO.US,D,20220928,000000,44,51.38,44,50,18528.9,0
+ISPO.US,D,20220929,000000,48.8,51,47.2,49.6,7891,0
+ISPO.US,D,20220930,000000,49.4,51.2,46.7,47.2,14214.35,0
+ISPO.US,D,20221003,000000,48.6,50.2,47,48.8,8004.7,0
+ISPO.US,D,20221004,000000,50.4,51.2,48.6,51,12637.2,0
+ISPO.US,D,20221005,000000,49.4,50.8,47.566,49.2,7839.05,0
+ISPO.US,D,20221006,000000,48.4,50.56,47.6,49.6,5156.6,0
+ISPO.US,D,20221007,000000,49,50.4,48,50,5365.65,0
+ISPO.US,D,20221010,000000,50,51.6,48.6,49.6,8084.95,0
+ISPO.US,D,20221011,000000,48.6,48.6,44.1,45.6,7088.1,0
+ISPO.US,D,20221012,000000,45.4,46.8,42,44.5,13368.15,0
+ISPO.US,D,20221013,000000,42.6,44.892,42.6,44.2,5912.8,0
+ISPO.US,D,20221014,000000,44.8,45.8,41.2,42,6928.15,0
+ISPO.US,D,20221017,000000,44,45.2,42.4,43,6381.2,0
+ISPO.US,D,20221018,000000,43.4,47.4,43.2,46.6,6945.4,0
+ISPO.US,D,20221019,000000,45.8,46.8,42.6,42.8,5490.7,0
+ISPO.US,D,20221020,000000,42.8,45.2,41.4,41.6,4730.55,0
+ISPO.US,D,20221021,000000,42.6,42.6,41,42,4179.5,0
+ISPO.US,D,20221024,000000,42,44.4,40.6,43.6,12726.7,0
+ISPO.US,D,20221025,000000,43.8,44.8,42.4,42.8,7245.4,0
+ISPO.US,D,20221026,000000,43.4,46,42.2,44.2,16686.75,0
+ISPO.US,D,20221027,000000,44.2,46.2,43.4,43.6,4966.3,0
+ISPO.US,D,20221028,000000,44.6,45.4,42.4,44.4,3481.8,0
+ISPO.US,D,20221031,000000,44.2,45,42.4,42.8,3475,0
+ISPO.US,D,20221101,000000,44,45.2,42.4,43.6,3999.4,0
+ISPO.US,D,20221102,000000,43,44.8,41.4,41.6,4209.9,0
+ISPO.US,D,20221103,000000,42.4,43.588,37,40.4,18912.95,0
+ISPO.US,D,20221104,000000,40.6,41.2,38.8,40.8,8585.25,0
+ISPO.US,D,20221107,000000,41.8,41.8,39.028,40.4,4928.35,0
+ISPO.US,D,20221108,000000,41,42,39,41.4,5437.3,0
+ISPO.US,D,20221109,000000,41.6,44.6,40.802,43,5845.05,0
+ISPO.US,D,20221110,000000,44.2,46,42.2,43,7310.2,0
+ISPO.US,D,20221111,000000,45,47.7,42.4,45.4,4658.1,0
+ISPO.US,D,20221114,000000,44,44,39.2,40,12827.35,0
+ISPO.US,D,20221115,000000,41,42.6,38,39,9918.95,0
+ISPO.US,D,20221116,000000,38.4,39,37.302,38.2,7842.8,0
+ISPO.US,D,20221117,000000,37.4,38.374,36,36.8,7412.45,0
+ISPO.US,D,20221118,000000,38,38,36.202,37.4,3237.75,0
+ISPO.US,D,20221121,000000,36.6,37.768,34.2,36.2,7421.5,0
+ISPO.US,D,20221122,000000,36.2,37.3,35.4,36.6,2178.2,0
+ISPO.US,D,20221123,000000,37.2,38.6,35.964,37.4,5104.6,0
+ISPO.US,D,20221125,000000,37.6,37.8,34.4,36.2,3205.05,0
+ISPO.US,D,20221128,000000,36,36.8,34.2,34.4,5304.8,0
+ISPO.US,D,20221129,000000,34.9,36,34.4,35,2883.35,0
+ISPO.US,D,20221130,000000,37.2,37.6,34.4,37.2,3412.3,0
+ISPO.US,D,20221201,000000,38,39.8,36.2,38,4712.8,0
+ISPO.US,D,20221202,000000,36.8,39.8,35,35.8,5788.4,0
+ISPO.US,D,20221205,000000,35.4,36.6,35.2,36.4,2444.55,0
+ISPO.US,D,20221206,000000,35.418,36,34.2,36,3787.3,0
+ISPO.US,D,20221207,000000,36,36,33.6,34,10098.45,0
+ISPO.US,D,20221208,000000,34.2,34.8,33,33.6,4483.9,0
+ISPO.US,D,20221209,000000,32.8,34,32.4,32.4,3861.55,0
+ISPO.US,D,20221212,000000,32,33.6,31.8,32.4,5104.45,0
+ISPO.US,D,20221213,000000,33.8,34.4,32.218,34.4,4399,0
+ISPO.US,D,20221214,000000,32.6,34,30,31,6050.1,0
+ISPO.US,D,20221215,000000,30.2,31.4,29.2,30.4,6852.95,0
+ISPO.US,D,20221216,000000,29.8,30.4,27.6,28.2,12937.5,0
+ISPO.US,D,20221219,000000,28.8,30.032,25.4,26.8,14735.65,0
+ISPO.US,D,20221220,000000,27,27.6,22.8,23.2,19381.9,0
+ISPO.US,D,20221221,000000,22.8,24.6,22,24.6,14815.75,0
+ISPO.US,D,20221222,000000,24.6,24.6,22.3,23.6,7998.4,0
+ISPO.US,D,20221223,000000,23,24.292,22.4,22.6,12590.4,0
+ISPO.US,D,20221227,000000,23.2,23.2,20.4,20.8,15011.4,0
+ISPO.US,D,20221228,000000,20.4,21,19.6,19.8,20322.3,0
+ISPO.US,D,20221229,000000,19.848,23.8,19.3,23.2,27672.8,0
+ISPO.US,D,20221230,000000,22.2,24.8,22,23.8,11627.9,0
+ISPO.US,D,20230103,000000,23.8,25.8,22.6,25,4554.6,0
+ISPO.US,D,20230104,000000,25.2,25.2,22.8,24,6844.4,0
+ISPO.US,D,20230105,000000,23.4,24.8,23,23.8,3794.55,0
+ISPO.US,D,20230106,000000,25,25,23.2,24.2,2476,0
+ISPO.US,D,20230109,000000,25.2,25.2,24.02,24.4,3999.5,0
+ISPO.US,D,20230110,000000,24.8,25,24,24.8,1769.9,0
+ISPO.US,D,20230111,000000,24.6,26.6,24.202,26.3,6933,0
+ISPO.US,D,20230112,000000,27.4,35,25.6,26.8,41976.7,0
+ISPO.US,D,20230113,000000,26.4,29.6,26,28.2,11189.1,0
+ISPO.US,D,20230117,000000,29.6,39.2,28.2,29.6,73797.65,0
+ISPO.US,D,20230118,000000,29,31.2,26,26.4,22158.9,0
+ISPO.US,D,20230119,000000,26.2,28.308,26,26.2,14685.95,0
+ISPO.US,D,20230120,000000,27.6,27.6,24.6,25,11288.85,0
+ISPO.US,D,20230123,000000,24.6,27.2,24.6,26.2,17752.7,0
+ISPO.US,D,20230124,000000,25,28.2,25,26.8,12060.65,0
+ISPO.US,D,20230125,000000,26.6,26.9,25,25.4,8099.6,0
+ISPO.US,D,20230126,000000,25.4,25.8,23.8,24,13051.75,0
+ISPO.US,D,20230127,000000,23.8,27.6,23.6,24.4,31569.85,0
+ISPO.US,D,20230130,000000,24.8,25,23,23.2,18349.5,0
+ISPO.US,D,20230131,000000,24,25,23.2,25,11829.5,0
+ISPO.US,D,20230201,000000,24.974,25.8,23.2,24.6,18121.65,0
+ISPO.US,D,20230202,000000,25.8,26,24,24.4,12582.75,0
+ISPO.US,D,20230203,000000,24.2,26.6,24,24.6,10536.35,0
+ISPO.US,D,20230206,000000,24.8,27,24.2,26.6,24628.5,0
+ISPO.US,D,20230207,000000,27.2,27.784,24.4,25,12692.9,0
+ISPO.US,D,20230208,000000,25.6,26.4,24.6,25.8,9014.35,0
+ISPO.US,D,20230209,000000,26.4,26.4,23.8,24,7048.2,0
+ISPO.US,D,20230210,000000,24,24.1,23.2,24,5333.9,0
+ISPO.US,D,20230213,000000,24.6,25,23.6,24.8,3292.05,0
+ISPO.US,D,20230214,000000,24.6,26,23.2,25.8,3064.9,0
+ISPO.US,D,20230215,000000,25.4,29.4,25.4,27,19387.95,0
+ISPO.US,D,20230216,000000,27.4,27.6,25.8,27.4,7171.95,0
+ISPO.US,D,20230217,000000,28.2,28.5,26.2,27.4,5474.4,0
+ISPO.US,D,20230221,000000,26.8,27.2,24.6,24.8,5262.5,0
+ISPO.US,D,20230222,000000,24.6,25.8,22.2,23.4,15148.05,0
+ISPO.US,D,20230223,000000,23.6,24.104,21.2,22.8,11808.65,0
+ISPO.US,D,20230224,000000,22.4,23.154,21.2,21.8,5552.25,0
+ISPO.US,D,20230227,000000,22.6,22.73,21.2,21.4,4397.55,0
+ISPO.US,D,20230228,000000,21.4,22.6,20.4,20.6,7868.35,0
+ISPO.US,D,20230301,000000,20.6,21.8,20,21,12404.35,0
+ISPO.US,D,20230302,000000,21,21.74,20,20.4,10336.35,0
+ISPO.US,D,20230303,000000,20,21.6,20,21.4,13309.45,0
+ISPO.US,D,20230306,000000,22.6,22.6,19,19.636,23862.1,0
+ISPO.US,D,20230307,000000,20,20.2,19,19.898,13714.4,0
+ISPO.US,D,20230308,000000,20,24.8,20,24,24763.05,0
+ISPO.US,D,20230309,000000,24.4,24.4,21,21.8,33735.2,0
+ISPO.US,D,20230310,000000,22.44,22.44,20.6,21.2,7258.05,0
+ISPO.US,D,20230313,000000,20.2,22.2,19.6,21.4,13723.5,0
+ISPO.US,D,20230314,000000,21,21.4,20.2,21,10565.7,0
+ISPO.US,D,20230315,000000,21.6,21.8,20.2,20.5,8942.1,0
+ISPO.US,D,20230316,000000,20,20.8,19.4,20.4,9538.55,0
+ISPO.US,D,20230317,000000,20.4,21.4,19.044,20.6,26054.45,0
+ISPO.US,D,20230320,000000,20.2,20.952,19.016,19.032,9965.25,0
+ISPO.US,D,20230321,000000,19.6,20.4,19.05,19.05,4711.9,0
+ISPO.US,D,20230322,000000,19.574,19.8,19.2,19.2,4158.35,0
+ISPO.US,D,20230323,000000,19,20.4,18.81,19.2,9728.55,0
+ISPO.US,D,20230324,000000,19.2,19.842,18.2,18.6,11625.65,0
+ISPO.US,D,20230327,000000,18.764,19,17.302,17.398,11076.15,0
+ISPO.US,D,20230328,000000,17.306,18.2,17.3,17.6,4965.2,0
+ISPO.US,D,20230329,000000,17.8,17.81,17.02,17.388,7191.2,0
+ISPO.US,D,20230330,000000,18.966,19.038,18,18.536,5976.3,0
+ISPO.US,D,20230331,000000,19.096,20,18.6,19.178,5974.25,0
+ISPO.US,D,20230403,000000,19.4,20.6,19.058,19.714,6396.15,0
+ISPO.US,D,20230404,000000,19.188,20,17.602,17.658,10647.55,0
+ISPO.US,D,20230405,000000,17.6,19.34,16.9,17.054,11417.55,0
+ISPO.US,D,20230406,000000,16.8,18,16.404,16.794,7552.45,0
+ISPO.US,D,20230410,000000,16.8,17.2,16.6,16.602,7901.1,0
+ISPO.US,D,20230411,000000,16.764,18,16.6,16.602,6434.8,0
+ISPO.US,D,20230412,000000,16.8,18.004,16.4,17.532,6947.2,0
+ISPO.US,D,20230413,000000,18.122,18.854,17.208,17.8,7414.05,0
+ISPO.US,D,20230414,000000,16.6,18.2,16.6,17.536,8461.8,0
+ISPO.US,D,20230417,000000,17.2,18.078,16.402,17.204,8579.5,0
+ISPO.US,D,20230418,000000,17.6,19.108,17,18.4,13591.3,0
+ISPO.US,D,20230419,000000,18.032,18.898,16.426,17.674,11910,0
+ISPO.US,D,20230420,000000,17,18.038,15.8,16.636,29363.85,0
+ISPO.US,D,20230421,000000,16.2,16.892,15.9,16.126,7507.55,0
+ISPO.US,D,20230424,000000,15.642,16.2,15.642,15.802,7037.55,0
+ISPO.US,D,20230425,000000,15.736,16.292,15.602,15.908,4574.3,0
+ISPO.US,D,20230426,000000,15.816,16.416,14.66,15.128,10500.25,0
+ISPO.US,D,20230427,000000,15.8,15.8,14.602,15.098,11968.1,0
+ISPO.US,D,20230428,000000,15.098,16.116,14.7,15.2,6627.1,0
+ISPO.US,D,20230501,000000,15.6,16.142,14.6,15.8,7084.45,0
+ISPO.US,D,20230502,000000,15.716,16.4,14.22,15.002,17207.2,0
+ISPO.US,D,20230503,000000,15.254,15.916,14.202,14.604,6202.15,0
+ISPO.US,D,20230504,000000,14.6,15.288,13.8,14.326,13432.95,0
+ISPO.US,D,20230505,000000,14,15.4,14,14.906,12120.3,0
+ISPO.US,D,20230508,000000,15.4,15.984,14.404,14.766,26811.55,0
+ISPO.US,D,20230509,000000,15.234,15.25,14.004,14.36,14252.3,0
+ISPO.US,D,20230510,000000,14.138,23.6,14.138,21.2,276549.95,0
+ISPO.US,D,20230511,000000,20,22.8,19.2,20,42108.65,0
+ISPO.US,D,20230512,000000,20,20.8,17.812,18.102,21398.35,0
+ISPO.US,D,20230515,000000,19.002,19.198,15.842,16.36,11491.25,0
+ISPO.US,D,20230516,000000,16.4,17.12,15.518,16.146,12704.95,0
+ISPO.US,D,20230517,000000,16.6,19,16.402,17.906,5319.7,0
+ISPO.US,D,20230518,000000,17.838,18.8,17.6,18.304,6667.1,0
+ISPO.US,D,20230519,000000,18.8,19.6,18.304,18.914,14010,0
+ISPO.US,D,20230522,000000,19,19.29,18.124,18.914,16511.9,0
+ISPO.US,D,20230523,000000,19,19.198,18.992,19,9461.2,0
+ISPO.US,D,20230524,000000,18.888,19,18.6,18.902,4271.4,0
+ISPO.US,D,20230525,000000,18.6,19,18.222,18.464,2519.95,0
+ISPO.US,D,20230526,000000,18.204,19,18.2,18.54,2267.15,0
+ISPO.US,D,20230530,000000,18.4,19,18.002,18.918,4062.95,0
+ISPO.US,D,20230531,000000,19.2,19.2,18.134,18.92,8248.85,0
+ISPO.US,D,20230601,000000,18.916,19,18.21,18.366,2569.65,0
+ISPO.US,D,20230602,000000,18.76,19.6,18.5,19.114,9530.7,0
+ISPO.US,D,20230605,000000,19,20.4,18.4,18.646,16037.8,0
+ISPO.US,D,20230606,000000,19,21,19,19.018,18599.65,0
+ISPO.US,D,20230607,000000,19.8,21,19.794,21,10835.45,0
+ISPO.US,D,20230608,000000,20.6,21,20.2,21,5112.75,0
+ISPO.US,D,20230609,000000,21,21.4,20.4,20.8,7023.8,0
+ISPO.US,D,20230612,000000,20.6,21.2,20,20.6,3412.8,0
+ISPO.US,D,20230613,000000,20.6,21.8,20.6,20.8,7029.15,0
+ISPO.US,D,20230614,000000,21.2,21.4,20.4,20.4,7303.9,0
+ISPO.US,D,20230615,000000,20.6,21.4,19.6,20.4,8955.2,0
+ISPO.US,D,20230616,000000,21,21,20,21,12825.55,0
+ISPO.US,D,20230620,000000,20.6,21,20,20,6120.65,0
+ISPO.US,D,20230621,000000,20.2,21,19.95,20.4,8337.45,0
+ISPO.US,D,20230622,000000,20.8,20.8,20.2,20.4,3764.05,0
+ISPO.US,D,20230623,000000,20.4,21.1,19.396,19.396,113297.6,0
+ISPO.US,D,20230626,000000,19.62,20.8,18.4,18.4,7466.7,0
+ISPO.US,D,20230627,000000,18.15,19.576,18,18,5430.8,0
+ISPO.US,D,20230628,000000,18.2,19.4,18.2,18.362,2868.25,0
+ISPO.US,D,20230629,000000,18.6,20.592,18.4,19.6,5124.6,0
+ISPO.US,D,20230630,000000,19.4,20.8,19.4,19.6,7484.25,0
+ISPO.US,D,20230703,000000,19.6,20.6,19.6,19.744,2525.95,0
+ISPO.US,D,20230705,000000,19.6,20.6,19.6,19.6,3710.2,0
+ISPO.US,D,20230706,000000,19.6,20.4,19.6,19.6,2468.95,0
+ISPO.US,D,20230707,000000,19.6,20.2,19.6,19.6,1801.2,0
+ISPO.US,D,20230710,000000,20,20.6,19.802,19.968,2818,0
+ISPO.US,D,20230711,000000,20.4,20.6,20,20,2297.35,0
+ISPO.US,D,20230712,000000,21,21,18.6,18.67,9262.75,0
+ISPO.US,D,20230713,000000,18.11,20,18.11,19.4,3100.95,0
+ISPO.US,D,20230714,000000,19.6,20.2,18.6,18.628,1964,0
+ISPO.US,D,20230717,000000,18.8,19.8,18.2,18.598,3226.5,0
+ISPO.US,D,20230718,000000,18.4,19.354,18.02,18.4,3677.15,0
+ISPO.US,D,20230719,000000,18.616,19,18.4,19,2085.1,0
+ISPO.US,D,20230720,000000,18.4,19,18.216,18.598,1737.55,0
+ISPO.US,D,20230721,000000,18.22,20.2,18.22,19.396,4454.35,0
+ISPO.US,D,20230724,000000,19.202,20.2,18.79,18.8,2130.9,0
+ISPO.US,D,20230725,000000,18.8,20,18.6,18.8,5436.95,0
+ISPO.US,D,20230726,000000,19,20,18.614,19.7,1346.1,0
+ISPO.US,D,20230727,000000,19.2,20,19.002,19.116,688.9,0
+ISPO.US,D,20230728,000000,19,20,19,19.8,1562.4,0
+ISPO.US,D,20230731,000000,19.6,20.4,19.012,19.8,4605.6,0
+ISPO.US,D,20230801,000000,20,20.2,19.4,19.8,3311.05,0
+ISPO.US,D,20230802,000000,19.406,20.198,18.418,19.522,4900.55,0
+ISPO.US,D,20230803,000000,19,21,18.6,20.2,15595.1,0
+ISPO.US,D,20230804,000000,20.4,20.4,19.802,20.4,1495.05,0
+ISPO.US,D,20230807,000000,20.4,20.6,19.838,19.838,1300.05,0
+ISPO.US,D,20230808,000000,20.2,25,19.414,24,120335.05,0
+ISPO.US,D,20230809,000000,19.57,20.2,18.02,19,17772.75,0
+ISPO.US,D,20230810,000000,20,20,17.806,18.268,12800.9,0
+ISPO.US,D,20230811,000000,18.6,18.6,17.2,17.4,9715.95,0
+ISPO.US,D,20230814,000000,17,17.4,15.622,15.82,16145.9,0
+ISPO.US,D,20230815,000000,16,17.5,15.8,16.8,2603.85,0
+ISPO.US,D,20230816,000000,16.4,17.478,15.8,16.002,10983.95,0
+ISPO.US,D,20230817,000000,15.8,17.01,15.6,15.62,7104.3,0
+ISPO.US,D,20230818,000000,15.6,16,15,15.488,5313.15,0
+ISPO.US,D,20230821,000000,16,16.6,14.456,14.8,11868.25,0
+ISPO.US,D,20230822,000000,15,15.199,14.674,14.842,926.75,0
+ISPO.US,D,20230823,000000,14.81,15.004,14.4,14.792,3887.5,0
+ISPO.US,D,20230824,000000,14.4,15.2,14.4,14.664,1092.1,0
+ISPO.US,D,20230825,000000,14.982,14.994,14.462,14.994,615,0
+ISPO.US,D,20230828,000000,14.696,14.992,14.4,14.4,727.1,0
+ISPO.US,D,20230829,000000,14.8,14.8,14.0013,14.76,3963.6,0
+ISPO.US,D,20230830,000000,16.4,16.4,14.6,15.22,4347.25,0
+ISPO.US,D,20230831,000000,15.208,16.278,15,15.8,1684.4,0
+ISPO.US,D,20230901,000000,16.498,16.5,15.874,16.2,621.6,0
+ISPO.US,D,20230905,000000,15.876,16.266,15.202,15.25,3658.8,0
+ISPO.US,D,20230906,000000,15.2,16.03,15,15.27,739.6,0
+ISPO.US,D,20230907,000000,15,16.2,14.664,14.802,2003.8,0
+ISPO.US,D,20230908,000000,16.38,16.4,13.624,14,14258,0
+ISPO.US,D,20230911,000000,13.8,13.8,13.4,13.4,4739.8,0
+ISPO.US,D,20230912,000000,13.846,14.07,13.02,13.456,3748.6,0
+ISPO.US,D,20230913,000000,12.568,13.818,12.568,13.182,9088.85,0
+ISPO.US,D,20230914,000000,13.4,13.99,13.2,13.386,2303.95,0
+ISPO.US,D,20230915,000000,13.8,13.992,12.56,12.56,6094.8,0
+ISPO.US,D,20230918,000000,12.6,14,12.5,12.54,5978.05,0
+ISPO.US,D,20230919,000000,13.166,13.8,12.6,12.8,1837.85,0
+ISPO.US,D,20230920,000000,12.8,13.79,12.4,12.8,6537.95,0
+ISPO.US,D,20230921,000000,12,12.892,12,12.38,5443.85,0
+ISPO.US,D,20230922,000000,12.2,12.6,11.65,11.98,9228.6,0
+ISPO.US,D,20230925,000000,12,12.8,11.79,12,3772.65,0
+ISPO.US,D,20230926,000000,12.534,12.696,12,12.2,1703.5,0
+ISPO.US,D,20230927,000000,12,12.394,11.65,11.65,6831.2,0
+ISPO.US,D,20230928,000000,12.8,12.8,11.8,12.2,1876.7,0
+ISPO.US,D,20230929,000000,12,12.74,11.8,11.8,2763.05,0
+ISPO.US,D,20231002,000000,12.39,12.734,11.4,11.66,10410.15,0
+ISPO.US,D,20231003,000000,11.3,11.978,10.44,10.802,9479.85,0
+ISPO.US,D,20231004,000000,10.506,12.66,10.506,12.48,89984.65,0
+ISPO.US,D,20231005,000000,10.858,10.949,9.134,9.6,74850.6,0
+ISPO.US,D,20231006,000000,9.6,9.972,8.3,8.602,18902.25,0
+ISPO.US,D,20231009,000000,8.344,8.6,8,8.5,9656.85,0
+ISPO.US,D,20231010,000000,8.246,8.518,7,7.4,91587.95,0
+ISPO.US,D,20231011,000000,8,8,7.2,7.34,9603.1,0
+ISPO.US,D,20231012,000000,7.2,8,7,7.48,8407.7,0
+ISPO.US,D,20231013,000000,7.4,7.598,6.882,6.992,14411.1,0
+ISPO.US,D,20231016,000000,7.35,7.494,4.4,4.92,139631.1,0
+ISPO.US,D,20231017,000000,4.25,5.49,4.2,4.84,159649,0
+ISPO.US,D,20231018,000000,4.75,4.9389,4.23,4.3,48614,0
+ISPO.US,D,20231019,000000,4.21,4.505,3.77,3.8,79477,0
+ISPO.US,D,20231020,000000,3.72,4.26,3.15,3.82,96706,0
+ISPO.US,D,20231023,000000,3.75,4.43,3.7201,4.0645,60880,0
+ISPO.US,D,20231024,000000,3.97,4.34,3.92,4.05,57778,0
+ISPO.US,D,20231025,000000,4.1,4.15,3.9,3.91,12034,0
+ISPO.US,D,20231026,000000,3.828,3.98,3.828,3.91,9882,0
+ISPO.US,D,20231027,000000,3.935,3.935,3.82,3.82,7528,0
+ISPO.US,D,20231030,000000,3.8,4.14,3.8,4.14,27513,0
+ISPO.US,D,20231031,000000,4.19,4.4598,4.09,4.38,38858,0
+ISPO.US,D,20231101,000000,4.4,4.56,4.4,4.45,12130,0
+ISPO.US,D,20231102,000000,4.63,4.63,4.23,4.26,22164,0
+ISPO.US,D,20231103,000000,4.63,4.79,4.5746,4.74,21480,0
+ISPO.US,D,20231106,000000,4.88,4.987,4.6,4.61,21152,0
+ISPO.US,D,20231107,000000,5.04,5.04,4.15,4.24,11017,0
+ISPO.US,D,20231108,000000,4.19,4.29,3.8,3.8,17180,0
+ISPO.US,D,20231109,000000,3.94,4.0399,3.65,3.65,24503,0
+ISPO.US,D,20231110,000000,3.59,4.01,3.59,3.92,4612,0
+ISPO.US,D,20231113,000000,4.055,4.055,3.76,3.875,4672,0
+ISPO.US,D,20231114,000000,3.86,4.07,3.7179,3.75,14263,0
+ISPO.US,D,20231115,000000,3.7973,3.95,3.75,3.84,14231,0
+ISPO.US,D,20231116,000000,3.99,4.07,3.792,3.84,30630,0
+ISPO.US,D,20231117,000000,4,4.05,3.9265,4,8834,0
+ISPO.US,D,20231120,000000,4,4.5,3.9854,4.4299,21203,0
+ISPO.US,D,20231121,000000,4.35,4.8499,4.35,4.78,14770,0
+ISPO.US,D,20231122,000000,4.61,4.85,4.5,4.51,9314,0
+ISPO.US,D,20231124,000000,4.57,4.7999,4.51,4.71,2440,0
+ISPO.US,D,20231127,000000,4.6,4.7858,4.51,4.6,6627,0
+ISPO.US,D,20231128,000000,4.6,4.6,4.39,4.464,8976,0
+ISPO.US,D,20231129,000000,4.3955,4.3955,4.16,4.2,7481,0
+ISPO.US,D,20231130,000000,4.2,4.2,4.06,4.135,6025,0
+ISPO.US,D,20231201,000000,4.07,4.28,4.01,4.28,5701,0
+ISPO.US,D,20231204,000000,4.49,4.49,4.1,4.1,10457,0
+ISPO.US,D,20231205,000000,3.94,4.2807,3.94,4,16337,0
+ISPO.US,D,20231206,000000,3.96,4.0825,3.91,4.0696,4457,0
+ISPO.US,D,20231207,000000,4.11,4.3626,3.9641,3.9641,10876,0
+ISPO.US,D,20231208,000000,4.17,4.22,3.9788,4.17,9114,0
+ISPO.US,D,20231211,000000,4.1964,4.1964,4.04,4.09,3872,0
+ISPO.US,D,20231212,000000,4.0529,4.0529,3.86,3.86,7536,0
+ISPO.US,D,20231213,000000,3.9001,4.04,3.9001,3.96,7474,0
+ISPO.US,D,20231214,000000,4.15,4.19,3.85,3.932,17562,0
+ISPO.US,D,20231215,000000,4,4.0435,3.85,3.85,8837,0
+ISPO.US,D,20231218,000000,3.86,3.92,3.86,3.905,3055,0
+ISPO.US,D,20231219,000000,3.99,4,3.82,3.83,22546,0
+ISPO.US,D,20231220,000000,3.88,3.995,3.85,3.99,8601,0
+ISPO.US,D,20231221,000000,3.86,3.9825,3.7,3.8,14916,0
+ISPO.US,D,20231222,000000,3.9,3.9,3.75,3.84,13066,0
+ISPO.US,D,20231226,000000,3.9089,4.09,3.8,3.9,23883,0
+ISPO.US,D,20231227,000000,3.92,3.92,3.75,3.78,23480,0
+ISPO.US,D,20231228,000000,3.805,3.97,3.73,3.735,32338,0
+ISPO.US,D,20231229,000000,3.7,3.7899,3.55,3.68,92330,0
+ISPO.US,D,20240102,000000,3.58,3.96,3.58,3.86,23410,0
+ISPO.US,D,20240103,000000,3.84,3.84,3.65,3.66,14989,0
+ISPO.US,D,20240104,000000,3.75,3.9981,3.75,3.95,2921,0
+ISPO.US,D,20240105,000000,3.9,3.9199,3.7301,3.85,7095,0
+ISPO.US,D,20240108,000000,3.86,4,3.8,3.9,12838,0
+ISPO.US,D,20240109,000000,3.8,3.88,3.77,3.78,5817,0
+ISPO.US,D,20240110,000000,3.9688,4.1,3.87,3.87,4327,0
+ISPO.US,D,20240111,000000,3.9,3.9698,3.875,3.875,2180,0
+ISPO.US,D,20240112,000000,3.925,3.925,3.85,3.86,8699,0
+ISPO.US,D,20240116,000000,3.8,4.1048,3.8,3.9,11974,0
+ISPO.US,D,20240117,000000,3.8501,4.045,3.85,3.8701,3702,0
+ISPO.US,D,20240119,000000,4.0284,4.1835,3.88,3.9,6998,0
+ISPO.US,D,20240122,000000,3.945,3.9855,3.9,3.95,7640,0
+ISPO.US,D,20240123,000000,3.99,3.99,3.85,3.92,17819,0
+ISPO.US,D,20240124,000000,3.945,3.945,3.935,3.935,1309,0
+ISPO.US,D,20240125,000000,3.86,3.97,3.825,3.9,29574,0
+ISPO.US,D,20240126,000000,3.94,4.0482,3.86,3.9,24548,0
+ISPO.US,D,20240129,000000,3.915,3.97,3.855,3.97,4272,0
+ISPO.US,D,20240130,000000,3.9584,4.07,3.9584,4.05,7557,0
+ISPO.US,D,20240131,000000,4.0312,4.16,4.0312,4.14,3394,0
+ISPO.US,D,20240201,000000,4.205,4.21,4.09,4.19,3364,0
+ISPO.US,D,20240202,000000,4.2001,4.2001,4.05,4.17,5506,0
+ISPO.US,D,20240205,000000,4.12,4.16,4.06,4.1202,1936,0
+ISPO.US,D,20240206,000000,4.11,4.2999,4.1,4.2999,9521,0
+ISPO.US,D,20240207,000000,4.28,4.31,4.2152,4.31,1589,0
+ISPO.US,D,20240208,000000,4.202,4.237,4.05,4.1924,10560,0
+ISPO.US,D,20240209,000000,4.1,4.3,4.1,4.3,1430,0
+ISPO.US,D,20240212,000000,4.2395,4.25,4.19,4.19,790,0
+ISPO.US,D,20240213,000000,4.1,4.1768,4.0638,4.1768,2307,0
+ISPO.US,D,20240214,000000,4.12,4.2,4.12,4.19,8224,0
+ISPO.US,D,20240215,000000,4.22,4.22,4.1801,4.1801,4397,0
+ISPO.US,D,20240216,000000,4.182,4.22,4.182,4.22,1057,0
+ISPO.US,D,20240220,000000,4.23,4.29,4.2299,4.27,6375,0
+ISPO.US,D,20240221,000000,4.2803,4.3,4.2416,4.28,1595,0
+ISPO.US,D,20240222,000000,4.2401,4.2899,4.24,4.265,3078,0
+ISPO.US,D,20240223,000000,4.255,4.27,4.16,4.27,5016,0
+ISPO.US,D,20240226,000000,4.3284,4.44,4.3284,4.44,1005,0
+ISPO.US,D,20240227,000000,4.49,4.55,4.41,4.55,2254,0
+ISPO.US,D,20240228,000000,4.55,4.7,4.55,4.7,2537,0
+ISPO.US,D,20240229,000000,4.7,5.65,4.7,5.15,40481,0
+ISPO.US,D,20240301,000000,5.01,5.25,5.01,5.25,34827,0
+ISPO.US,D,20240304,000000,5.25,5.25,4.79,4.9,40687,0
+ISPO.US,D,20240305,000000,4.87,4.8999,4.76,4.8,22383,0
+ISPO.US,D,20240306,000000,4.7998,4.8405,4.17,4.46,34221,0
+ISPO.US,D,20240307,000000,4.4601,4.569,4.38,4.53,10986,0
+ISPO.US,D,20240308,000000,4.36,4.36,4.15,4.23,6706,0
+ISPO.US,D,20240311,000000,4.2,4.2,4.05,4.14,14974,0
+ISPO.US,D,20240312,000000,4.06,4.08,4.05,4.05,5226,0
+ISPO.US,D,20240313,000000,4.2179,4.2179,4.05,4.06,7303,0
+ISPO.US,D,20240314,000000,4.1,4.18,4.045,4.18,2566,0
+ISPO.US,D,20240315,000000,4.13,4.13,3.95,4.04,2266,0
+ISPO.US,D,20240318,000000,4.01,4.04,3.94,3.95,2529,0
+ISPO.US,D,20240319,000000,3.932,4.1,3.8,3.81,9066,0
+ISPO.US,D,20240320,000000,3.95,3.96,3.74,3.74,10191,0
+ISPO.US,D,20240321,000000,3.72,3.91,3.72,3.91,1365,0
+ISPO.US,D,20240322,000000,3.99,3.99,3.8513,3.92,1101,0
+ISPO.US,D,20240325,000000,3.8697,3.97,3.86,3.97,2738,0
+ISPO.US,D,20240326,000000,3.85,3.86,3.85,3.86,745,0
+ISPO.US,D,20240327,000000,3.9001,3.97,3.9001,3.97,1209,0
+ISPO.US,D,20240328,000000,3.94,3.95,3.86,3.95,4133,0
+ISPO.US,D,20240401,000000,3.9483,3.97,3.9451,3.96,1750,0
+ISPO.US,D,20240403,000000,3.98,4,3.84,3.84,9424,0
+ISPO.US,D,20240404,000000,3.86,3.92,3.86,3.92,408,0
+ISPO.US,D,20240405,000000,3.9699,3.9699,3.915,3.915,2875,0
+ISPO.US,D,20240408,000000,3.82,3.89,3.82,3.89,2063,0
+ISPO.US,D,20240409,000000,3.87,3.8999,3.82,3.82,3492,0
+ISPO.US,D,20240410,000000,3.83,4,3.8,3.97,15155,0
+ISPO.US,D,20240411,000000,4,4,3.95,3.9999,30331,0
+ISPO.US,D,20240412,000000,3.95,4.03,3.95,4.03,3152,0
+ISPO.US,D,20240415,000000,4.005,4.04,3.9501,3.9501,2520,0
+ISPO.US,D,20240416,000000,3.96,3.96,3.96,3.96,911,0
+ISPO.US,D,20240417,000000,4,4,3.8,3.91,9061,0
+ISPO.US,D,20240419,000000,3.955,3.99,3.9,3.91,8450,0
+ISPO.US,D,20240422,000000,4.05,4.05,3.9,3.9101,8686,0
+ISPO.US,D,20240423,000000,3.9,3.96,3.9,3.96,1872,0
+ISPO.US,D,20240424,000000,3.965,3.995,3.93,3.995,1110,0
+ISPO.US,D,20240425,000000,3.9,3.9,3.9,3.9,248,0
+ISPO.US,D,20240426,000000,3.9923,4,3.9,3.9,1162,0
+ISPO.US,D,20240429,000000,3.9,3.944,3.9,3.94,880,0
+ISPO.US,D,20240430,000000,3.9,4,3.9,3.9,1298,0
+ISPO.US,D,20240501,000000,3.91,3.91,3.91,3.91,791,0
+ISPO.US,D,20240502,000000,3.9908,3.9908,3.9908,3.9908,647,0
+ISPO.US,D,20240503,000000,3.925,3.925,3.925,3.925,2012,0
+ISPO.US,D,20240506,000000,3.95,3.9899,3.9314,3.9899,3717,0
+ISPO.US,D,20240507,000000,3.9228,3.99,3.9,3.9,11321,0
+ISPO.US,D,20240508,000000,3.9,3.9799,3.9,3.92,12628,0
+ISPO.US,D,20240509,000000,3.97,3.97,3.9,3.94,4804,0
+ISPO.US,D,20240510,000000,3.94,3.9538,3.9,3.9001,2900,0
+ISPO.US,D,20240513,000000,3.9399,3.9399,3.9399,3.9399,327,0
+ISPO.US,D,20240514,000000,3.9,4.28,3.9,4,8370,0
+ISPO.US,D,20240515,000000,3.93,3.9368,3.92,3.92,9848,0
+ISPO.US,D,20240516,000000,3.9,4,3.9,3.99,6913,0
+ISPO.US,D,20240517,000000,3.9259,3.99,3.9162,3.9535,7580,0
+ISPO.US,D,20240520,000000,3.97,4.1,3.97,4.025,4065,0
+ISPO.US,D,20240521,000000,4.1,4.1,4.03,4.03,3023,0
+ISPO.US,D,20240522,000000,4,4.02,3.9,3.9,11949,0
+ISPO.US,D,20240523,000000,3.9001,4.06,3.8,3.94,12237,0
+ISPO.US,D,20240524,000000,4.03,4.05,3.8,3.8,8578,0
+ISPO.US,D,20240528,000000,4,4.11,3.8,3.81,6446,0
+ISPO.US,D,20240529,000000,3.92,3.94,3.81,3.9036,3392,0
+ISPO.US,D,20240531,000000,3.9,4.05,3.9,4.05,8323,0
+ISPO.US,D,20240603,000000,3.91,4.15,3.91,4.15,8675,0
+ISPO.US,D,20240604,000000,4.105,4.1832,3.91,3.91,14842,0
+ISPO.US,D,20240605,000000,4.0313,4.055,3.91,4,18957,0
+ISPO.US,D,20240606,000000,4,4.02,3.72,3.85,26736,0
+ISPO.US,D,20240607,000000,3.9849,4.04,3.89,3.9,17746,0
+ISPO.US,D,20240610,000000,4.09,4.09,3.89,3.89,7245,0
+ISPO.US,D,20240611,000000,3.91,4,3.89,3.89,10353,0
+ISPO.US,D,20240612,000000,3.93,3.94,3.8,3.92,18055,0
+ISPO.US,D,20240613,000000,4.03,4.03,3.89,3.925,13683,0
+ISPO.US,D,20240614,000000,3.91,3.974,3.86,3.935,5132,0
+ISPO.US,D,20240617,000000,3.91,3.92,3.75,3.8,12729,0
+ISPO.US,D,20240618,000000,3.9197,3.9197,3.75,3.75,3990,0
+ISPO.US,D,20240620,000000,3.81,3.915,3.75,3.75,4938,0
+ISPO.US,D,20240621,000000,3.7,3.92,3.62,3.62,27251,0
+ISPO.US,D,20240624,000000,3.7,3.8,3.65,3.8,12390,0
+ISPO.US,D,20240625,000000,3.8602,3.8602,3.71,3.71,12106,0
+ISPO.US,D,20240626,000000,3.7,3.9899,3.7,3.825,24757,0
+ISPO.US,D,20240627,000000,3.88,3.88,3.78,3.78,9235,0
+ISPO.US,D,20240628,000000,3.88,3.88,3.38,3.5,82577,0
+ISPO.US,D,20240701,000000,3.57,3.8399,3.55,3.55,10072,0
+ISPO.US,D,20240702,000000,3.61,3.7599,3.54,3.6,14903,0
+ISPO.US,D,20240703,000000,3.49,3.71,3.4162,3.67,2278,0
+ISPO.US,D,20240705,000000,3.66,3.68,3.5201,3.58,10132,0
+ISPO.US,D,20240708,000000,3.54,3.725,3.54,3.65,6070,0
+ISPO.US,D,20240709,000000,3.64,3.7186,3.64,3.65,3770,0
+ISPO.US,D,20240710,000000,3.66,3.66,3.61,3.6101,12068,0
+ISPO.US,D,20240711,000000,3.6,3.68,3.53,3.55,17366,0
+ISPO.US,D,20240712,000000,3.61,3.63,3.42,3.61,15868,0
+ISPO.US,D,20240715,000000,3.62,3.65,3.54,3.6,16536,0
+ISPO.US,D,20240716,000000,3.61,3.62,3.45,3.45,5610,0
+ISPO.US,D,20240717,000000,3.7,3.7,3.48,3.48,6577,0
+ISPO.US,D,20240718,000000,3.5,3.5,3.31,3.31,1891,0
+ISPO.US,D,20240719,000000,3.4,3.4,3.3,3.32,2218,0
+ISPO.US,D,20240722,000000,3.48,3.49,3.35,3.49,6058,0
+ISPO.US,D,20240723,000000,3.52,3.6,3.43,3.43,8578,0
+ISPO.US,D,20240724,000000,3.555,3.555,3.42,3.42,3872,0
+ISPO.US,D,20240725,000000,3.51,3.58,3.43,3.46,6950,0
+ISPO.US,D,20240726,000000,3.44,3.51,3.44,3.48,6125,0
+ISPO.US,D,20240729,000000,3.63,6.25,3.5,5.24,6238813,0
+ISPO.US,D,20240730,000000,6.69,9.31,5.8701,7.72,32232853,0
+ISPO.US,D,20240731,000000,8.29,8.58,6.53,7.2,3234981,0
+ISPO.US,D,20240801,000000,7.53,8.29,6.81,7.72,2505079,0
+ISPO.US,D,20240802,000000,7.58,7.6112,6,6.3,1005883,0
+ISPO.US,D,20240805,000000,4.21,4.7999,3.81,3.87,593760,0
+ISPO.US,D,20240806,000000,4.02,4.6699,3.88,4.33,282570,0
+ISPO.US,D,20240807,000000,4.46,4.46,3.65,3.65,183809,0
+ISPO.US,D,20240808,000000,3.6,3.75,3.25,3.74,107437,0
+ISPO.US,D,20240809,000000,3.56,3.89,3.54,3.67,72006,0
+ISPO.US,D,20240812,000000,3.66,3.74,3.3651,3.43,38701,0
+ISPO.US,D,20240813,000000,3.43,3.74,3.2001,3.59,199166,0
+ISPO.US,D,20240814,000000,3.5,3.6,3.25,3.35,100991,0
+ISPO.US,D,20240815,000000,3.45,3.45,3.11,3.17,45821,0
+ISPO.US,D,20240816,000000,3.58,4.67,3.4,4.46,1105498,0
+ISPO.US,D,20240819,000000,4.59,5.19,4.46,4.48,293056,0
+ISPO.US,D,20240820,000000,4.48,4.63,3.91,4.08,182831,0
+ISPO.US,D,20240821,000000,4.07,4.25,3.9,3.98,70568,0
+ISPO.US,D,20240822,000000,4.24,4.99,4.07,4.56,157919,0
+ISPO.US,D,20240823,000000,4.58,4.65,4.33,4.35,64139,0
+ISPO.US,D,20240826,000000,4.36,4.8,3.91,4.04,93695,0
+ISPO.US,D,20240827,000000,4.02,4.1616,3.95,4.01,74736,0
+ISPO.US,D,20240828,000000,4.06,4.06,3.6,4.02,72707,0
+ISPO.US,D,20240829,000000,4.03,4.16,3.9,3.94,166111,0
+ISPO.US,D,20240830,000000,4.03,4.45,4.03,4.2,92944,0
+ISPO.US,D,20240903,000000,4.39,4.44,4.02,4.05,33023,0
+ISPO.US,D,20240904,000000,4,4.24,3.95,3.99,20494,0
+ISPO.US,D,20240905,000000,3.99,4.19,3.96,4.02,16799,0
+ISPO.US,D,20240906,000000,4.05,4.15,3.97,4.07,10236,0
+ISPO.US,D,20240909,000000,4.15,4.2,4.06,4.14,25008,0
+ISPO.US,D,20240910,000000,4.13,4.14,4.055,4.06,30135,0
+ISPO.US,D,20240911,000000,4.05,4.4,4.05,4.33,15092,0
+ISPO.US,D,20240912,000000,4.27,4.42,4.16,4.29,36640,0
+ISPO.US,D,20240913,000000,4.37,4.4,4.16,4.38,15518,0
+ISPO.US,D,20240916,000000,4.29,4.39,4.13,4.39,23991,0
+ISPO.US,D,20240917,000000,4.58,4.9,4.4908,4.79,143003,0
+ISPO.US,D,20240918,000000,4.75,4.856,4.572,4.6,33019,0
+ISPO.US,D,20240919,000000,4.64,4.9,4.64,4.82,24400,0
+ISPO.US,D,20240920,000000,4.75,4.835,4.5,4.52,39671,0
+ISPO.US,D,20240923,000000,4.53,4.71,4.51,4.54,11823,0
+ISPO.US,D,20240924,000000,4.49,4.52,4.01,4.07,100896,0
+ISPO.US,D,20240925,000000,4.01,4.07,3.9,3.9,54449,0
+ISPO.US,D,20240926,000000,3.958,4.2,3.71,3.8,59198,0
+ISPO.US,D,20240927,000000,3.78,4.37,3.6466,4.01,48034,0
+ISPO.US,D,20240930,000000,4,4.13,3.96,4.05,11997,0
+ISPO.US,D,20241001,000000,3.98,4.09,3.85,3.88,6856,0
+ISPO.US,D,20241002,000000,3.85,3.95,3.85,3.95,13931,0
+ISPO.US,D,20241003,000000,3.86,4.0729,3.86,3.9,8602,0
+ISPO.US,D,20241004,000000,3.86,3.99,3.85,3.85,10185,0
+ISPO.US,D,20241007,000000,3.85,3.94,3.85,3.86,10111,0
+ISPO.US,D,20241008,000000,3.965,3.965,3.85,3.92,54968,0
+ISPO.US,D,20241009,000000,3.84,3.99,3.84,3.99,8543,0
+ISPO.US,D,20241010,000000,3.8501,4.085,3.8501,4.085,3791,0
+ISPO.US,D,20241011,000000,4.14,4.49,3.8801,4.38,19988,0
+ISPO.US,D,20241014,000000,4.21,4.29,4.13,4.14,15993,0
+ISPO.US,D,20241015,000000,4.187,4.19,3.91,3.95,5638,0
+ISPO.US,D,20241016,000000,4.328,4.3662,3.9314,4.09,5383,0
+ISPO.US,D,20241017,000000,3.91,4,3.9,3.93,5779,0
+ISPO.US,D,20241018,000000,3.94,4.1,3.93,4.02,9251,0
+ISPO.US,D,20241021,000000,3.94,4.12,3.91,4.12,11617,0
+ISPO.US,D,20241022,000000,4.02,4.2,3.93,3.96,9094,0
+ISPO.US,D,20241023,000000,3.92,4.01,3.85,3.87,8066,0
+ISPO.US,D,20241024,000000,3.935,3.935,3.86,3.86,5582,0
+ISPO.US,D,20241025,000000,3.945,4,3.88,3.88,12996,0
+ISPO.US,D,20241028,000000,3.9,4.0954,3.9,4,466122,0
+ISPO.US,D,20241029,000000,3.9,3.915,3.51,3.83,110223,0
+ISPO.US,D,20241030,000000,3.71,3.99,3.58,3.79,103347,0
+ISPO.US,D,20241031,000000,3.95,3.95,3.6,3.6,33894,0
+ISPO.US,D,20241101,000000,3.84,3.84,3.51,3.67,36960,0
+ISPO.US,D,20241104,000000,3.61,3.7385,3.55,3.65,57780,0
+ISPO.US,D,20241105,000000,3.62,3.75,3.51,3.51,37247,0
+ISPO.US,D,20241106,000000,3.51,3.7,3.51,3.56,14742,0
+ISPO.US,D,20241107,000000,3.64,3.65,3.4,3.41,46962,0
+ISPO.US,D,20241108,000000,3.37,3.493,3.12,3.23,61515,0
+ISPO.US,D,20241111,000000,3.21,3.4,3.21,3.33,34752,0
+ISPO.US,D,20241112,000000,3.49,3.49,3.33,3.45,9049,0
+ISPO.US,D,20241113,000000,3.52,3.64,3.27,3.51,26829,0
+ISPO.US,D,20241114,000000,3.46,3.54,3.3,3.4229,70781,0
+ISPO.US,D,20241115,000000,3.44,3.65,3.33,3.43,67140,0
+ISPO.US,D,20241118,000000,3.35,3.53,3.33,3.39,57144,0
+ISPO.US,D,20241119,000000,3.34,3.645,3.34,3.645,22892,0
+ISPO.US,D,20241120,000000,3.59,3.94,3.5,3.82,25836,0
+ISPO.US,D,20241121,000000,3.72,3.72,3.4342,3.6,27888,0
+ISPO.US,D,20241122,000000,3.75,3.89,3.67,3.89,8585,0
+ISPO.US,D,20241125,000000,4,4.19,3.74,3.9,26536,0
+ISPO.US,D,20241126,000000,3.79,3.92,3.55,3.73,40636,0
+ISPO.US,D,20241127,000000,3.81,3.88,3.6076,3.73,8087,0
+ISPO.US,D,20241129,000000,3.69,3.871,3.6,3.6,16668,0
+ISPO.US,D,20241202,000000,3.71,3.74,3.62,3.72,13341,0
+ISPO.US,D,20241203,000000,3.62,3.73,3.62,3.72,19964,0
+ISPO.US,D,20241204,000000,3.66,3.9897,3.5501,3.8001,48393,0
+ISPO.US,D,20241205,000000,3.72,3.7699,3.57,3.62,47816,0
+ISPO.US,D,20241206,000000,3.63,3.765,3.51,3.59,37392,0
+ISPO.US,D,20241209,000000,3.52,3.5875,3.33,3.38,47065,0
+ISPO.US,D,20241210,000000,3.34,3.38,3.21,3.31,45304,0
+ISPO.US,D,20241211,000000,3.26,3.68,3.21,3.56,49849,0
+ISPO.US,D,20241212,000000,3.52,3.655,3.48,3.58,16366,0
+ISPO.US,D,20241213,000000,3.56,3.59,3.4949,3.57,20251,0
+ISPO.US,D,20241216,000000,3.5,3.5,3.27,3.27,47079,0
+ISPO.US,D,20241217,000000,3.21,3.47,3.21,3.29,77091,0
+ISPO.US,D,20241218,000000,3.7,3.7369,3.35,3.59,133819,0
+ISPO.US,D,20241219,000000,3.62,3.7,3.3,3.42,128692,0
+ISPO.US,D,20241220,000000,3.41,3.6932,3.28,3.36,116005,0
+ISPO.US,D,20241223,000000,3.47,3.47,3.31,3.31,17995,0
+ISPO.US,D,20241224,000000,3.29,3.4,3.29,3.31,30118,0
+ISPO.US,D,20241226,000000,3.37,3.43,3.21,3.43,59132,0
+ISPO.US,D,20241227,000000,3.43,3.75,3.33,3.55,104950,0
+ISPO.US,D,20241230,000000,3.43,3.5905,3.28,3.38,64028,0
+ISPO.US,D,20241231,000000,3.33,3.399,3.255,3.32,32413,0
+ISPO.US,D,20250102,000000,3.36,3.45,3.33,3.44,13024,0
+ISPO.US,D,20250103,000000,3.45,3.73,3.38,3.7,24543,0
+ISPO.US,D,20250106,000000,3.57,4.1649,3.57,4.05,62503,0
+ISPO.US,D,20250107,000000,4,4.7,4,4.57,67854,0
+ISPO.US,D,20250108,000000,4.5,5.13,4.405,5.11,100894,0
+ISPO.US,D,20250110,000000,5.14,5.7881,5.0693,5.72,124303,0
+ISPO.US,D,20250113,000000,5.6,5.8408,5.4858,5.78,47073,0
+ISPO.US,D,20250114,000000,5.9,5.9,5.5455,5.73,49604,0
+ISPO.US,D,20250115,000000,5.75,5.9542,5.67,5.94,31060,0
+ISPO.US,D,20250116,000000,5.97,6.5825,5.6738,6.4,83889,0
+ISPO.US,D,20250117,000000,6.51,7.17,6.2979,6.99,147093,0
+ISPO.US,D,20250121,000000,6.99,7.14,6.45,6.71,63998,0
+ISPO.US,D,20250122,000000,6.6,6.6725,5.96,6.15,63807,0
+ISPO.US,D,20250123,000000,6.24,6.3,5.35,5.5,50075,0
+ISPO.US,D,20250124,000000,5.41,5.86,5.35,5.46,24444,0
+ISPO.US,D,20250127,000000,5.33,5.4,5.035,5.07,51780,0
+ISPO.US,D,20250128,000000,5.01,5.2364,5,5.12,9456,0
+ISPO.US,D,20250129,000000,5.23,5.23,4.73,4.87,12445,0
+ISPO.US,D,20250130,000000,4.5963,4.93,4.5963,4.79,5499,0
+ISPO.US,D,20250131,000000,4.88,5.3471,4.865,5.01,76896,0
+ISPO.US,D,20250203,000000,4.9,5.23,4.55,5.21,9490,0
+ISPO.US,D,20250204,000000,5.35,5.35,4.84,4.86,11693,0
+ISPO.US,D,20250205,000000,4.7001,4.89,4.6725,4.79,19647,0
+ISPO.US,D,20250206,000000,4.65,4.69,4.5,4.6,18429,0
+ISPO.US,D,20250207,000000,4.795,4.95,4.5,4.95,13400,0
+ISPO.US,D,20250210,000000,4.76,4.95,4.56,4.79,3680,0
+ISPO.US,D,20250211,000000,4.68,5,4.64,4.81,3863,0
+ISPO.US,D,20250212,000000,4.6285,4.66,4.6285,4.66,3684,0
+ISPO.US,D,20250213,000000,4.4657,4.7196,4.45,4.55,7295,0
+ISPO.US,D,20250214,000000,4.78,5.2209,4.57,4.63,37386,0
+ISPO.US,D,20250218,000000,4.76,4.7806,4.58,4.58,3474,0
+ISPO.US,D,20250219,000000,4.58,4.62,4.35,4.35,22175,0
+ISPO.US,D,20250220,000000,4.52,4.64,4.3765,4.6,25927,0
+ISPO.US,D,20250221,000000,4.52,4.5999,3.92,4.29,39937,0
+ISPO.US,D,20250224,000000,4.35,4.49,3.99,4.36,59993,0
+ISPO.US,D,20250225,000000,4.36,4.36,3.9961,4.17,11714,0
+ISPO.US,D,20250226,000000,4.25,4.25,4.03,4.14,11181,0
+ISPO.US,D,20250227,000000,4.1,4.1,3.92,4.09,27938,0
+ISPO.US,D,20250228,000000,3.97,4.09,3.95,4.06,17453,0
+ISPO.US,D,20250303,000000,4.01,4.1,3.65,3.65,24566,0
+ISPO.US,D,20250304,000000,3.7,3.92,3.6424,3.92,4901,0
+ISPO.US,D,20250305,000000,3.81,4.04,3.714,4.04,8059,0
+ISPO.US,D,20250306,000000,3.9719,4.05,3.9174,4.04,2417,0
+ISPO.US,D,20250307,000000,3.93,4.16,3.93,4.16,12566,0
+ISPO.US,D,20250310,000000,4.09,4.09,3.72,3.72,30628,0
+ISPO.US,D,20250311,000000,3.71,4.1,3.65,3.99,21023,0
+ISPO.US,D,20250312,000000,3.92,4.1,3.6455,4.1,9374,0
+ISPO.US,D,20250313,000000,3.99,4,3.93,4,2051,0
+ISPO.US,D,20250314,000000,3.7422,3.9,3.7422,3.9,2009,0
+ISPO.US,D,20250317,000000,3.77,3.98,3.77,3.98,5088,0
+ISPO.US,D,20250318,000000,3.9444,4.2,3.76,3.8,14659,0
+ISPO.US,D,20250319,000000,3.89,4.1,3.81,4.1,2934,0
+ISPO.US,D,20250320,000000,3.8916,4.11,3.88,4.04,1887,0
+ISPO.US,D,20250321,000000,3.99,4.51,3.91,4.5,28908,0
+ISPO.US,D,20250324,000000,4.5,4.65,4.05,4.35,29760,0
+ISPO.US,D,20250325,000000,4.15,4.7,4.15,4.59,17449,0
+ISPO.US,D,20250326,000000,4.6,4.8,4.34,4.415,8867,0
+ISPO.US,D,20250327,000000,4.4236,4.5,4.4236,4.5,1350,0
+ISPO.US,D,20250328,000000,4.54,4.8,4.25,4.42,90039,0
+ISPO.US,D,20250331,000000,4.2,4.5,4.1,4.14,9312,0
+ISPO.US,D,20250401,000000,4.147,4.27,4.035,4.05,14797,0
+ISPO.US,D,20250402,000000,4.01,4.58,4.01,4.2,24264,0
+ISPO.US,D,20250403,000000,4,4,3.75,3.88,15770,0
+ISPO.US,D,20250404,000000,3.8801,3.9125,3.755,3.78,22543,0
+ISPO.US,D,20250407,000000,3.75,4.27,3.66,3.79,65606,0
+ISPO.US,D,20250408,000000,3.79,3.81,3.602,3.81,27067,0
+ISPO.US,D,20250409,000000,3.64,3.93,3.58,3.8,29541,0
+ISPO.US,D,20250410,000000,3.76,3.82,3.5601,3.82,4017,0
+ISPO.US,D,20250411,000000,3.65,3.77,3.57,3.75,4309,0
+ISPO.US,D,20250414,000000,3.6102,3.72,3.5635,3.71,7602,0
+ISPO.US,D,20250415,000000,3.9,3.9,3.55,3.72,27124,0
+ISPO.US,D,20250416,000000,4.04,4.04,3.355,3.48,46386,0
+ISPO.US,D,20250417,000000,3.4626,3.52,3.4626,3.52,1519,0
+ISPO.US,D,20250421,000000,3.545,3.8543,3.465,3.465,20311,0
+ISPO.US,D,20250422,000000,3.5,3.585,3.385,3.57,6653,0
+ISPO.US,D,20250423,000000,3.7417,3.85,3.42,3.485,46809,0
+ISPO.US,D,20250424,000000,3.73,3.73,3.4142,3.59,25550,0
+ISPO.US,D,20250425,000000,3.446,3.505,3.4,3.49,6378,0
+ISPO.US,D,20250428,000000,3.52,3.58,3.36,3.5,11294,0
+ISPO.US,D,20250429,000000,3.5414,3.5414,3.3,3.4,11911,0
+ISPO.US,D,20250430,000000,3.73,3.73,3.27,3.39,63669,0
+ISPO.US,D,20250501,000000,3.4999,3.4999,3.3501,3.485,21402,0
+ISPO.US,D,20250502,000000,3.41,3.73,3.39,3.43,21359,0
+ISPO.US,D,20250505,000000,3.54,3.54,3.4,3.43,10082,0
+ISPO.US,D,20250506,000000,3.43,3.65,3.26,3.29,41384,0
+ISPO.US,D,20250507,000000,3.49,3.49,3.15,3.3,93664,0
+ISPO.US,D,20250508,000000,3.3,3.62,3.26,3.37,82570,0
+ISPO.US,D,20250509,000000,3.455,3.6277,3.38,3.5487,20061,0
+ISPO.US,D,20250512,000000,3.765,3.83,3.445,3.52,28289,0
+ISPO.US,D,20250513,000000,3.63,3.63,3.38,3.44,16939,0
+ISPO.US,D,20250514,000000,3.36,3.495,3.36,3.412,7823,0
+ISPO.US,D,20250515,000000,3.48,3.53,3.35,3.38,12457,0
+ISPO.US,D,20250516,000000,3.58,3.58,3.33,3.39,15378,0
+ISPO.US,D,20250519,000000,3.46,3.5599,3.32,3.43,28780,0
+ISPO.US,D,20250520,000000,3.45,3.6,3.42,3.5,32463,0
+ISPO.US,D,20250521,000000,3.44,3.61,3.25,3.32,34939,0
+ISPO.US,D,20250522,000000,3.4968,3.57,3.29,3.51,22835,0
+ISPO.US,D,20250523,000000,3.45,3.54,3.4,3.5,7510,0
+ISPO.US,D,20250527,000000,3.45,3.56,3.37,3.43,12082,0
+ISPO.US,D,20250528,000000,3.46,3.49,3.35,3.44,2456,0
+ISPO.US,D,20250529,000000,3.33,3.45,3.33,3.38,3142,0
+ISPO.US,D,20250530,000000,4.2,4.8,3.5245,3.64,414303,0
+ISPO.US,D,20250602,000000,3.73,4.38,3.62,4,221284,0
+ISPO.US,D,20250603,000000,3.97,4.5,3.8584,4.025,31888,0
+ISPO.US,D,20250604,000000,3.98,4.09,3.81,3.99,11340,0
+ISPO.US,D,20250605,000000,3.83,4.0382,3.83,3.87,12858,0
+ISPO.US,D,20250606,000000,4.0236,4.0236,3.87,3.98,6650,0
+ISPO.US,D,20250609,000000,4.03,4.2204,3.92,3.98,15644,0
+ISPO.US,D,20250610,000000,4.006,4.02,3.92,3.93,6312,0
+ISPO.US,D,20250611,000000,3.91,4.23,3.9,3.91,15563,0
+ISPO.US,D,20250612,000000,3.99,4.12,3.91,4,8202,0
+ISPO.US,D,20250613,000000,3.88,4.11,3.64,3.9,16088,0
+ISPO.US,D,20250616,000000,3.8001,4,3.75,3.92,13712,0
+ISPO.US,D,20250617,000000,4,4.23,3.91,3.91,9063,0
+ISPO.US,D,20250618,000000,3.88,4.05,3.71,3.71,11002,0
+ISPO.US,D,20250620,000000,3.71,4.57,3.71,4.37,183078,0
+ISPO.US,D,20250623,000000,4.37,4.37,4.0101,4.08,11886,0
+ISPO.US,D,20250624,000000,4.31,4.48,4.06,4.06,26896,0
+ISPO.US,D,20250625,000000,3.72,4.2,3.72,4.12,28678,0
+ISPO.US,D,20250626,000000,4.71,4.9,3.72,3.77,83765,0
+ISPO.US,D,20250627,000000,3.71,3.93,3.34,3.42,54475,0
+ISPO.US,D,20250630,000000,3.32,3.47,3.32,3.41,20765,0
+ISPO.US,D,20250701,000000,3.44,3.6435,3.35,3.56,24160,0
+ISPO.US,D,20250702,000000,3.52,3.81,3.499,3.56,46389,0
+ISPO.US,D,20250703,000000,3.6,3.64,3.45,3.5,34491,0
+ISPO.US,D,20250707,000000,3.5824,3.69,3.55,3.63,30208,0
+ISPO.US,D,20250708,000000,3.635,3.87,3.62,3.73,74857,0
+ISPO.US,D,20250709,000000,3.72,3.81,3.45,3.75,9580,0
+ISPO.US,D,20250710,000000,3.74,3.7455,3.52,3.6,14351,0
+ISPO.US,D,20250711,000000,3.52,3.72,3.433,3.52,10035,0
+ISPO.US,D,20250714,000000,3.63,3.63,3.21,3.39,159611,0
+ISPO.US,D,20250715,000000,3.43,3.49,3.25,3.26,8944,0
+ISPO.US,D,20250716,000000,3.37,3.37,3.21,3.21,31981,0
+ISPO.US,D,20250717,000000,3.34,3.41,3.1601,3.21,94455,0
+ISPO.US,D,20250718,000000,3.2095,3.2686,3,3.08,54512,0
+ISPO.US,D,20250721,000000,3.1406,3.15,3.0301,3.06,15207,0
+ISPO.US,D,20250722,000000,3.0816,3.22,3.0816,3.1,9583,0
+ISPO.US,D,20250723,000000,3.1,3.23,3.1,3.12,19419,0
+ISPO.US,D,20250724,000000,3.1,3.14,2.73,2.75,113710,0
+ISPO.US,D,20250725,000000,3.1339,3.1339,2.665,2.82,91949,0
+ISPO.US,D,20250728,000000,2.82,3.002924,2.7,2.71,48691,0
+ISPO.US,D,20250729,000000,2.75,2.75,2.36,2.4,48608,0
+ISPO.US,D,20250730,000000,2.43,2.4397,2.19,2.315,55243,0
+ISPO.US,D,20250731,000000,2.3,2.51,2.3,2.49,33638,0
+ISPO.US,D,20250801,000000,2.5,2.5599,2.47,2.5214,24354,0
+ISPO.US,D,20250804,000000,2.49,2.685,2.45,2.67,71453,0
+ISPO.US,D,20250805,000000,2.63,2.87,2.63,2.87,16867,0
+ISPO.US,D,20250806,000000,2.84,3.04,2.76,2.83,15522,0
+ISPO.US,D,20250807,000000,2.87,3.085,2.8401,3.08,16952,0
+ISPO.US,D,20250808,000000,3.19,3.25,2.95,3.03,36242,0
+ISPO.US,D,20250811,000000,3.09,3.1636,2.99,3.116,47063,0
+ISPO.US,D,20250812,000000,3.2434,3.2434,3.0659,3.11,8834,0
+ISPO.US,D,20250813,000000,3.11,3.2899,2.97,2.99,44190,0
+ISPO.US,D,20250814,000000,2.62,3.09,2.62,3,29719,0
+ISPO.US,D,20250815,000000,3,3.15,2.95,2.97,8764,0
+ISPO.US,D,20250818,000000,2.9,3.2,2.9,3.09,74548,0
+ISPO.US,D,20250819,000000,2.891,3.0547,2.891,3,6878,0
+ISPO.US,D,20250820,000000,3.05,3.12,2.97,2.98,15866,0
+ISPO.US,D,20250821,000000,3.02,3.08,2.9,2.96,13880,0
+ISPO.US,D,20250822,000000,2.91,3.06,2.91,2.98,30303,0
+ISPO.US,D,20250825,000000,2.92,3.1,2.908,2.92,42696,0
+ISPO.US,D,20250826,000000,2.91,3.06,2.8501,2.94,47075,0
+ISPO.US,D,20250827,000000,2.88,3.18,2.88,3.08,48352,0
+ISPO.US,D,20250828,000000,3.14,3.17,3.0498,3.06,12421,0
+ISPO.US,D,20250829,000000,3.1,3.1,2.9901,2.999,11446,0
+ISPO.US,D,20250902,000000,3.05,3.05,2.85,2.99,31751,0
+ISPO.US,D,20250903,000000,2.955,2.955,2.92,2.92,3112,0
+ISPO.US,D,20250904,000000,2.9,2.96,2.88,2.93,8725,0
+ISPO.US,D,20250905,000000,2.97,3.2409,2.8,3.16,1455132,0
+ISPO.US,D,20250908,000000,2.93,3.38,2.9019,3.12,92201,0
+ISPO.US,D,20250909,000000,3.07,3.102,2.92,3.03,457459,0
+ISPO.US,D,20250910,000000,3,3.1,2.86,3.02,77590,0
+ISPO.US,D,20250911,000000,2.94,3.02,2.9,2.98,16951,0
+ISPO.US,D,20250912,000000,2.94,2.99,2.8,2.89,40895,0
+ISPO.US,D,20250915,000000,2.8,3.5,2.75,3.01,598766,0
+ISPO.US,D,20250916,000000,2.9292,3.12,2.91,3.065,44801,0
+ISPO.US,D,20250917,000000,3.05,3.19,3,3.12,53399,0
+ISPO.US,D,20250918,000000,3,3.14,3,3.07,25291,0
+ISPO.US,D,20250919,000000,3.1,3.1999,2.93,2.93,203508,0
+ISPO.US,D,20250922,000000,3,3.015,2.94,2.95,22192,0
+ISPO.US,D,20250923,000000,3.03,3.03,2.95,2.95,12917,0
+ISPO.US,D,20250924,000000,3.02,3.069,2.97,2.99,4563,0
+ISPO.US,D,20250925,000000,2.99,3.05,2.97,2.9999,23964,0
+ISPO.US,D,20250926,000000,2.98,3.05,2.97,2.99,12952,0
+ISPO.US,D,20250929,000000,3.04,3.055,2.885,2.95,19350,0
+ISPO.US,D,20250930,000000,2.95,2.97,2.895,2.96,18269,0
+ISPO.US,D,20251001,000000,2.97,3,2.94,2.99,4300,0
+ISPO.US,D,20251002,000000,2.94,3.04,2.92,2.92,50865,0
+ISPO.US,D,20251003,000000,2.95,3.01,2.9,3,36066,0
+ISPO.US,D,20251006,000000,3.05,3.075,2.95,2.98,17683,0
+ISPO.US,D,20251007,000000,3.08,3.08,2.96,3.01,11821,0
+ISPO.US,D,20251008,000000,3.02,3.0398,2.96,2.98,16247,0
+ISPO.US,D,20251009,000000,2.9583,3.01,2.93,2.94,7739,0
+ISPO.US,D,20251010,000000,2.94,2.94,2.55,2.55,79378,0
+ISPO.US,D,20251013,000000,2.75,2.88,2.7201,2.87,33693,0
+ISPO.US,D,20251014,000000,2.9383,2.9696,2.8,2.81,10786,0
+ISPO.US,D,20251015,000000,2.82,2.84,2.75,2.829,10599,0
+ISPO.US,D,20251016,000000,2.795,2.81,2.75,2.78,19546,0
+ISPO.US,D,20251017,000000,2.77,2.83,2.76,2.81,7321,0
+ISPO.US,D,20251020,000000,2.84,2.9,2.84,2.88,13782,0
+ISPO.US,D,20251021,000000,2.915,2.915,2.8201,2.855,7099,0
+ISPO.US,D,20251022,000000,2.88,2.88,2.84,2.84,12546,0
+ISPO.US,D,20251023,000000,2.85,2.94,2.85,2.94,12610,0
+ISPO.US,D,20251024,000000,2.92,2.92,2.88,2.9,6089,0
+ISPO.US,D,20251027,000000,2.91,2.94,2.9,2.92,4084,0
+ISPO.US,D,20251028,000000,2.9,2.92,2.8685,2.89,11187,0
+ISPO.US,D,20251029,000000,2.87,2.885,2.86,2.87,3935,0
+ISPO.US,D,20251030,000000,2.8729,2.8816,2.8,2.83,17028,0
+ISPO.US,D,20251031,000000,2.82,2.83,2.705,2.77,44093,0
+ISPO.US,D,20251103,000000,2.7401,2.75,2.66,2.69,15826,0
+ISPO.US,D,20251104,000000,2.65,2.8,2.58,2.61,15179,0
+ISPO.US,D,20251105,000000,2.5,2.601,2.5,2.57,37779,0
+ISPO.US,D,20251106,000000,2.55,2.6,2.5,2.51,14687,0
+ISPO.US,D,20251107,000000,2.52,2.52,2.43,2.47,33725,0
+ISPO.US,D,20251110,000000,2.46,2.47,2.41,2.43,34514,0
+ISPO.US,D,20251111,000000,2.43,2.445,2.4,2.4,17721,0
+ISPO.US,D,20251112,000000,2.4,2.41,2.3,2.33,42779,0
+ISPO.US,D,20251113,000000,2.35,2.7,2.32,2.6,200263,0
+ISPO.US,D,20251114,000000,2.53,2.66,2.435,2.46,97613,0
+ISPO.US,D,20251117,000000,2.41,2.51,2.41,2.43,36032,0
+ISPO.US,D,20251118,000000,2.4226,2.45,2.35,2.35,52094,0
+ISPO.US,D,20251119,000000,2.38,2.602,2.38,2.42,19192,0
+ISPO.US,D,20251120,000000,2.45,2.45,2.31,2.336,25094,0
+ISPO.US,D,20251121,000000,2.33,2.49,2.33,2.37,9503,0
+ISPO.US,D,20251124,000000,2.39,2.53,2.35,2.53,56670,0
+ISPO.US,D,20251125,000000,2.63,2.69,2.49,2.69,84118,0
+ISPO.US,D,20251126,000000,2.67,2.78,2.65,2.72,77529,0
+ISPO.US,D,20251128,000000,2.72,2.7505,2.65,2.73,12754,0
+ISPO.US,D,20251201,000000,2.73,2.79,2.67,2.79,1992,0
+ISPO.US,D,20251202,000000,2.79,2.7999,2.7,2.79,19828,0
+ISPO.US,D,20251203,000000,2.775,2.9153,2.74,2.8,26018,0
+ISPO.US,D,20251204,000000,2.82,2.82,2.8,2.82,896,0
+ISPO.US,D,20251205,000000,2.84,2.88,2.79,2.88,26873,0
+ISPO.US,D,20251208,000000,2.88,2.88,2.83,2.87,4182,0
+ISPO.US,D,20251209,000000,2.8323,2.84,2.7594,2.78,16634,0
+ISPO.US,D,20251210,000000,2.78,2.85,2.78,2.85,7409,0
+ISPO.US,D,20251211,000000,2.87,2.88,2.82,2.86,13471,0
+ISPO.US,D,20251212,000000,2.8,2.85,2.78,2.8,14087,0
+ISPO.US,D,20251215,000000,2.8334,2.8399,2.79,2.81,16060,0
+ISPO.US,D,20251216,000000,2.8193,2.84,2.79,2.84,6298,0
+ISPO.US,D,20251217,000000,4.17,4.2,4.13,4.17,9380809,0
+ISPO.US,D,20251218,000000,4.17,4.18,4.16,4.18,271941,0
+ISPO.US,D,20251219,000000,4.17,4.18,4.17,4.18,321133,0
+ISPO.US,D,20251222,000000,4.18,4.18,4.16,4.17,437141,0
+ISPO.US,D,20251223,000000,4.16,4.17,4.15,4.16,290957,0
+ISPO.US,D,20251224,000000,4.16,4.165,4.14,4.16,153013,0
+ISPO.US,D,20251226,000000,4.16,4.17,4.15,4.16,225971,0
+ISPO.US,D,20251229,000000,4.16,4.17,4.14,4.16,308153,0
+ISPO.US,D,20251230,000000,4.16,4.17,4.14,4.16,238237,0
+ISPO.US,D,20251231,000000,4.15,4.18,4.15,4.17,158890,0
+ISPO.US,D,20260102,000000,4.18,4.2,4.17,4.18,179081,0
+ISPO.US,D,20260105,000000,4.19,4.21,4.18,4.2,122151,0
+ISPO.US,D,20260106,000000,4.18,4.22,4.18,4.21,95483,0
+ISPO.US,D,20260107,000000,4.22,4.22,4.2,4.21,42779,0
+ISPO.US,D,20260108,000000,4.21,4.22,4.2,4.21,140479,0
+ISPO.US,D,20260109,000000,4.22,4.22,4.18,4.2,157731,0
+ISPO.US,D,20260112,000000,4.2,4.22,4.2,4.21,120518,0
+ISPO.US,D,20260113,000000,4.22,4.245,4.22,4.23,51936,0
+ISPO.US,D,20260114,000000,4.24,4.25,4.2386,4.24,35658,0
+ISPO.US,D,20260115,000000,4.24,4.25,4.24,4.24,34999,0
+ISPO.US,D,20260116,000000,4.245,4.25,4.24,4.24,24038,0
+ISPO.US,D,20260120,000000,4.24,4.25,4.24,4.24,14648,0
+ISPO.US,D,20260121,000000,4.25,4.27,4.25,4.25,9678,0
+ISPO.US,D,20260122,000000,4.25,4.26,4.25,4.25,33258,0
+ISPO.US,D,20260123,000000,4.26,4.26,4.25,4.25,4727,0
+ISPO.US,D,20260126,000000,4.25,4.2577,4.2425,4.25,41144,0
+ISPO.US,D,20260127,000000,4.25,4.2542,4.24,4.24,23743,0
+ISPO.US,D,20260128,000000,4.24,4.26,4.24,4.25,9833,0
+ISPO.US,D,20260129,000000,4.25,4.26,4.24,4.24,20041,0
+ISPO.US,D,20260130,000000,4.25,4.25,4.24,4.24,24153,0
+ISPO.US,D,20260202,000000,4.24,4.26,4.24,4.26,19171,0
+ISPO.US,D,20260203,000000,4.26,4.27,4.26,4.26,176345,0

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

@@ -0,0 +1,1076 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISPOW.US,D,20210210,000000,2,2,1.85,1.95,93932,0
+ISPOW.US,D,20210211,000000,2.01,3.5,1.85,1.85,77157,0
+ISPOW.US,D,20210212,000000,1.95,1.95,1.65,1.715,86658,0
+ISPOW.US,D,20210216,000000,1.8,1.8,1.55,1.652,100789,0
+ISPOW.US,D,20210217,000000,1.68,1.78,1.63,1.745,29333,0
+ISPOW.US,D,20210218,000000,1.75,1.75,1.66,1.725,33606,0
+ISPOW.US,D,20210219,000000,1.71,1.72,1.66,1.695,74497,0
+ISPOW.US,D,20210222,000000,1.755,1.815,1.7,1.81,127888,0
+ISPOW.US,D,20210223,000000,1.73,1.81,1.73,1.785,54058,0
+ISPOW.US,D,20210224,000000,1.64,1.6999,1.6,1.63,10228,0
+ISPOW.US,D,20210225,000000,1.62,1.65,1.41,1.42,104494,0
+ISPOW.US,D,20210226,000000,1.48,1.54,1.05,1.22,122778,0
+ISPOW.US,D,20210301,000000,1.4,1.4,1.27,1.28,98504,0
+ISPOW.US,D,20210302,000000,1.25,1.34,1.06,1.07,147407,0
+ISPOW.US,D,20210303,000000,1.08,1.17,1.02,1.0699,181986,0
+ISPOW.US,D,20210304,000000,1.04,1.085,0.81,0.9,188937,0
+ISPOW.US,D,20210305,000000,0.925,0.9901,0.82,0.99,130326,0
+ISPOW.US,D,20210308,000000,1,1.09,0.84,0.87,18100,0
+ISPOW.US,D,20210309,000000,0.925,0.9595,0.86,0.92,11900,0
+ISPOW.US,D,20210310,000000,0.9505,0.995,0.8502,0.91,40793,0
+ISPOW.US,D,20210311,000000,0.98,1.05,0.96,0.99,38931,0
+ISPOW.US,D,20210312,000000,0.95,1.04,0.93,1,6906,0
+ISPOW.US,D,20210315,000000,1.01,1.01,0.85,0.94,15755,0
+ISPOW.US,D,20210316,000000,0.92,0.92,0.84,0.87,19534,0
+ISPOW.US,D,20210317,000000,0.84,0.89,0.78,0.875001,41167,0
+ISPOW.US,D,20210318,000000,0.9823,0.9823,0.8,0.8,27128,0
+ISPOW.US,D,20210319,000000,0.85,0.87,0.77,0.87,20675,0
+ISPOW.US,D,20210322,000000,0.87,0.899899,0.85,0.85,17544,0
+ISPOW.US,D,20210323,000000,0.8995,0.9,0.74,0.74,36828,0
+ISPOW.US,D,20210324,000000,0.88,0.88,0.65,0.66,57957,0
+ISPOW.US,D,20210325,000000,0.7,0.7,0.57,0.6001,48578,0
+ISPOW.US,D,20210326,000000,0.74,0.74,0.56,0.6499,20790,0
+ISPOW.US,D,20210329,000000,0.675,0.675,0.625,0.65,18769,0
+ISPOW.US,D,20210330,000000,0.65,0.7,0.56,0.61,25537,0
+ISPOW.US,D,20210331,000000,0.68,0.68,0.6,0.6,26550,0
+ISPOW.US,D,20210401,000000,0.63,0.63,0.62,0.62,9652,0
+ISPOW.US,D,20210405,000000,0.560101,0.65,0.56,0.62,75219,0
+ISPOW.US,D,20210406,000000,0.61,0.635,0.6002,0.635,51047,0
+ISPOW.US,D,20210407,000000,0.65,0.77,0.645,0.7699,124035,0
+ISPOW.US,D,20210408,000000,0.73,0.77,0.7,0.74,66481,0
+ISPOW.US,D,20210409,000000,0.74,0.76,0.705,0.74,92233,0
+ISPOW.US,D,20210412,000000,0.74,0.74,0.7,0.724999,19625,0
+ISPOW.US,D,20210413,000000,0.685,0.7,0.6001,0.67,98997,0
+ISPOW.US,D,20210414,000000,0.67,0.6801,0.67,0.67,14853,0
+ISPOW.US,D,20210415,000000,0.67,0.67,0.572,0.65,113833,0
+ISPOW.US,D,20210416,000000,0.77,0.79,0.7,0.769899,496572,0
+ISPOW.US,D,20210419,000000,0.79,0.81,0.7495,0.76,164699,0
+ISPOW.US,D,20210420,000000,0.76,0.76,0.75,0.76,93495,0
+ISPOW.US,D,20210421,000000,0.76,0.78,0.75,0.78,27953,0
+ISPOW.US,D,20210422,000000,0.78,0.78,0.75,0.75,8361,0
+ISPOW.US,D,20210423,000000,0.738049,0.738049,0.62,0.6798,41887,0
+ISPOW.US,D,20210426,000000,0.69,0.7627,0.69,0.71,34814,0
+ISPOW.US,D,20210427,000000,0.71,0.7749,0.71,0.7749,26767,0
+ISPOW.US,D,20210428,000000,0.7626,0.79,0.75,0.7699,53180,0
+ISPOW.US,D,20210429,000000,0.7899,0.7899,0.751,0.7689,2862,0
+ISPOW.US,D,20210430,000000,0.7557,0.81,0.75,0.8,105439,0
+ISPOW.US,D,20210503,000000,0.8,0.8497,0.77,0.8497,26513,0
+ISPOW.US,D,20210504,000000,0.806,0.806,0.78,0.79,7431,0
+ISPOW.US,D,20210505,000000,0.8,0.8,0.78,0.78,4075,0
+ISPOW.US,D,20210506,000000,0.7501,0.77,0.75,0.77,41019,0
+ISPOW.US,D,20210507,000000,0.77,0.79,0.77,0.77,3687,0
+ISPOW.US,D,20210510,000000,0.77,0.82,0.77,0.82,4600,0
+ISPOW.US,D,20210511,000000,0.6501,0.818,0.6501,0.74,10696,0
+ISPOW.US,D,20210512,000000,0.7899,0.82,0.7501,0.7701,12881,0
+ISPOW.US,D,20210513,000000,0.79305,0.79305,0.75,0.7518,15587,0
+ISPOW.US,D,20210514,000000,0.764035,0.84,0.7601,0.7707,14250,0
+ISPOW.US,D,20210517,000000,0.8002,0.87,0.8001,0.83875,21188,0
+ISPOW.US,D,20210518,000000,0.83,0.8898,0.83,0.88,7495,0
+ISPOW.US,D,20210519,000000,0.820101,0.84,0.820101,0.8399,1709,0
+ISPOW.US,D,20210520,000000,0.8102,0.8893,0.75,0.8893,1460,0
+ISPOW.US,D,20210521,000000,0.8491,0.887,0.749701,0.8493,2530,0
+ISPOW.US,D,20210524,000000,0.8499,0.8499,0.84,0.84,1429,0
+ISPOW.US,D,20210526,000000,0.8899,0.8899,0.8899,0.8899,130,0
+ISPOW.US,D,20210527,000000,0.76,0.8,0.75,0.8,32520,0
+ISPOW.US,D,20210528,000000,0.8499,0.85,0.8101,0.8101,4405,0
+ISPOW.US,D,20210601,000000,0.700201,0.8105,0.7002,0.79,14295,0
+ISPOW.US,D,20210602,000000,0.8,0.85,0.8,0.85,11700,0
+ISPOW.US,D,20210603,000000,0.8,0.825,0.69087,0.8201,16362,0
+ISPOW.US,D,20210604,000000,0.85,0.8999,0.85,0.852,35956,0
+ISPOW.US,D,20210607,000000,0.76,0.850101,0.7501,0.85,16002,0
+ISPOW.US,D,20210608,000000,0.7503,0.7503,0.7503,0.7503,1060,0
+ISPOW.US,D,20210609,000000,0.7703,0.8301,0.7604,0.8301,7976,0
+ISPOW.US,D,20210610,000000,0.7601,0.899699,0.7601,0.85,6252,0
+ISPOW.US,D,20210611,000000,0.8898,0.8999,0.88,0.88,3103,0
+ISPOW.US,D,20210614,000000,0.9,0.9,0.9,0.9,4891,0
+ISPOW.US,D,20210615,000000,0.88,0.88,0.83,0.83,4740,0
+ISPOW.US,D,20210616,000000,0.83,0.84,0.8102,0.83,5250,0
+ISPOW.US,D,20210617,000000,0.8201,0.8401,0.8201,0.84,16841,0
+ISPOW.US,D,20210618,000000,0.8451,0.88,0.8451,0.88,2080,0
+ISPOW.US,D,20210621,000000,0.84505,0.85,0.8,0.85,11779,0
+ISPOW.US,D,20210622,000000,0.8202,0.85,0.8202,0.85,3021,0
+ISPOW.US,D,20210623,000000,0.849899,0.8799,0.83,0.85,11089,0
+ISPOW.US,D,20210624,000000,0.8799,0.88,0.86,0.86,3400,0
+ISPOW.US,D,20210625,000000,0.9,0.900538,0.86,0.8799,10908,0
+ISPOW.US,D,20210628,000000,0.925,1.08,0.9124,1.02,141339,0
+ISPOW.US,D,20210629,000000,1.11,1.11,1.02,1.05,138260,0
+ISPOW.US,D,20210630,000000,1.25,1.35,1.21,1.3,1548626,0
+ISPOW.US,D,20210701,000000,1.33,1.41,1.29,1.398,273057,0
+ISPOW.US,D,20210702,000000,1.4101,1.46,1.38,1.4,69581,0
+ISPOW.US,D,20210706,000000,1.47,1.47,1.27,1.315,29903,0
+ISPOW.US,D,20210707,000000,1.36,1.4,1.36,1.4,118363,0
+ISPOW.US,D,20210708,000000,1.37,1.4267,1.25,1.26,66252,0
+ISPOW.US,D,20210709,000000,1.32,1.32,1.31,1.31,1175,0
+ISPOW.US,D,20210712,000000,1.3,1.33,1.3,1.3,12291,0
+ISPOW.US,D,20210713,000000,1.26,1.38,1.26,1.35,65827,0
+ISPOW.US,D,20210714,000000,1.34,1.35,1.26,1.35,5628,0
+ISPOW.US,D,20210715,000000,1.27,1.35,1.21,1.35,24777,0
+ISPOW.US,D,20210716,000000,1.3,1.35,1.25,1.35,5760,0
+ISPOW.US,D,20210719,000000,1.24,1.38,1.21,1.34,10855,0
+ISPOW.US,D,20210720,000000,1.22,1.35,1.22,1.35,3239,0
+ISPOW.US,D,20210721,000000,1.24,1.35,1.24,1.35,2402,0
+ISPOW.US,D,20210722,000000,1.24,1.28,1.2,1.28,30169,0
+ISPOW.US,D,20210726,000000,1.2101,1.25,1.2,1.25,10722,0
+ISPOW.US,D,20210727,000000,1.24,1.28,1.17,1.28,25095,0
+ISPOW.US,D,20210728,000000,1.22,1.26,1.18,1.26,2961,0
+ISPOW.US,D,20210729,000000,1.15,1.15,1.15,1.15,562,0
+ISPOW.US,D,20210730,000000,1.15,1.15,1.15,1.15,910,0
+ISPOW.US,D,20210802,000000,1.12,1.2,1.12,1.2,1127,0
+ISPOW.US,D,20210803,000000,1.15,1.15,1.09,1.09,5421,0
+ISPOW.US,D,20210804,000000,0.9865,1.11,0.971,1.11,324527,0
+ISPOW.US,D,20210805,000000,1.04,1.09,1.03,1.07,93335,0
+ISPOW.US,D,20210806,000000,1.08,1.16,1.02,1.16,14952,0
+ISPOW.US,D,20210809,000000,1.16,1.2,1.16,1.2,13473,0
+ISPOW.US,D,20210810,000000,1.2,1.35,1.2,1.35,5202,0
+ISPOW.US,D,20210811,000000,1.3,1.35,1.3,1.35,5900,0
+ISPOW.US,D,20210812,000000,1.1579,1.37,0.986,1.37,6603,0
+ISPOW.US,D,20210813,000000,1.22,1.35,1.22,1.35,25450,0
+ISPOW.US,D,20210816,000000,1.3,1.3,1.15,1.3,10500,0
+ISPOW.US,D,20210817,000000,1.3,1.35,1.22,1.33,68558,0
+ISPOW.US,D,20210819,000000,1.27,1.27,1.17,1.26,127900,0
+ISPOW.US,D,20210820,000000,1.16,1.25,1.15,1.22,79857,0
+ISPOW.US,D,20210823,000000,1.15,1.22,1.07,1.11,22884,0
+ISPOW.US,D,20210824,000000,1.11,1.22,1.1,1.175,6150,0
+ISPOW.US,D,20210825,000000,1.2,1.2,1.1,1.1,3398,0
+ISPOW.US,D,20210826,000000,1.09,1.26,1.09,1.24,54771,0
+ISPOW.US,D,20210827,000000,1.18,1.21,1.18,1.21,41155,0
+ISPOW.US,D,20210830,000000,1.24,1.25,1.2,1.2,215808,0
+ISPOW.US,D,20210831,000000,1.25,1.25,1.04,1.2,7901,0
+ISPOW.US,D,20210901,000000,1.15,1.2,1.115,1.2,125239,0
+ISPOW.US,D,20210902,000000,1.21,1.21,1.18,1.184,3850,0
+ISPOW.US,D,20210903,000000,1.0301,1.0301,1.0301,1.0301,644,0
+ISPOW.US,D,20210908,000000,1.105,1.2,1.105,1.2,2664,0
+ISPOW.US,D,20210909,000000,1.0671,1.0671,1.0671,1.0671,227,0
+ISPOW.US,D,20210910,000000,1.05,1.05,1.05,1.05,1470,0
+ISPOW.US,D,20210914,000000,1.1399,1.14,1.13,1.14,7303,0
+ISPOW.US,D,20210915,000000,1.14,1.14,1.14,1.14,14364,0
+ISPOW.US,D,20210917,000000,1.1,1.2,1.1,1.2,81007,0
+ISPOW.US,D,20210920,000000,1.19,1.22,1.19,1.22,111666,0
+ISPOW.US,D,20210921,000000,1.25,1.25,1.2,1.24,103769,0
+ISPOW.US,D,20210922,000000,1.23,1.25,1.23,1.25,21913,0
+ISPOW.US,D,20210923,000000,1.23,1.26,1.2,1.2,102433,0
+ISPOW.US,D,20210924,000000,1.25,1.25,1.25,1.25,1050,0
+ISPOW.US,D,20210927,000000,1.01,1.3,1.01,1.24,8892,0
+ISPOW.US,D,20210928,000000,1.3,1.3,1.2,1.3,53051,0
+ISPOW.US,D,20210929,000000,1.32,1.32,1.02,1.3,76799,0
+ISPOW.US,D,20210930,000000,1.3,1.3,1.15,1.15,3500,0
+ISPOW.US,D,20211001,000000,1.3,1.3,1.17,1.2,10600,0
+ISPOW.US,D,20211004,000000,1.3,1.3,1.17,1.17,5473,0
+ISPOW.US,D,20211005,000000,1.3,1.3,1.15,1.15,3000,0
+ISPOW.US,D,20211006,000000,1.3,1.3,1.15,1.3,154000,0
+ISPOW.US,D,20211007,000000,1.29,1.29,1.15,1.2,17899,0
+ISPOW.US,D,20211008,000000,1.15,1.16,1.1,1.1,23391,0
+ISPOW.US,D,20211011,000000,1.18,1.26,1.06,1.26,113157,0
+ISPOW.US,D,20211012,000000,1.26,1.26,1.1,1.25,30000,0
+ISPOW.US,D,20211013,000000,1.26,1.26,1.145,1.25,6300,0
+ISPOW.US,D,20211015,000000,1.25,1.25,1.1,1.24,80537,0
+ISPOW.US,D,20211019,000000,1.17,1.17,1.17,1.17,1250,0
+ISPOW.US,D,20211020,000000,1.2,1.2,1.2,1.2,3500,0
+ISPOW.US,D,20211021,000000,1.2,1.2,1.2,1.2,800,0
+ISPOW.US,D,20211022,000000,1.11,1.15,1.11,1.1497,6300,0
+ISPOW.US,D,20211025,000000,1.22,1.22,1.18,1.2,18879,0
+ISPOW.US,D,20211026,000000,1.2,1.2,1.2,1.2,488,0
+ISPOW.US,D,20211027,000000,1.21,1.21,1.19,1.2,26360,0
+ISPOW.US,D,20211028,000000,1.19,1.21,1.175,1.19,197504,0
+ISPOW.US,D,20211029,000000,1.2,1.2,1.19,1.19,5878,0
+ISPOW.US,D,20211101,000000,1.15,1.2,1.15,1.2,13750,0
+ISPOW.US,D,20211103,000000,1.15,1.15,1.1,1.1,100900,0
+ISPOW.US,D,20211104,000000,1.08,1.08,1.08,1.08,515,0
+ISPOW.US,D,20211105,000000,1.09,1.1,1.01,1.07,34845,0
+ISPOW.US,D,20211108,000000,1.08,1.08,1.07,1.08,17700,0
+ISPOW.US,D,20211109,000000,1.08,1.13,1.08,1.12,58510,0
+ISPOW.US,D,20211110,000000,1.11,1.15,1.11,1.14,43982,0
+ISPOW.US,D,20211111,000000,1.15,1.16,1.145,1.15,42583,0
+ISPOW.US,D,20211112,000000,1.18,1.2,1.11,1.12,15568,0
+ISPOW.US,D,20211115,000000,1.3,1.3,1.3,1.3,2057,0
+ISPOW.US,D,20211116,000000,1.3,1.3,1.22,1.3,80002,0
+ISPOW.US,D,20211117,000000,1.29,1.3,1.29,1.3,3461,0
+ISPOW.US,D,20211118,000000,1.3,1.3,1.3,1.3,3000,0
+ISPOW.US,D,20211119,000000,1.3,1.3,1.09,1.3,5595,0
+ISPOW.US,D,20211122,000000,1.23,1.25,1.12,1.25,4630,0
+ISPOW.US,D,20211123,000000,1.3,1.3,1.2,1.3,8621,0
+ISPOW.US,D,20211124,000000,1.3,1.3,1.3,1.3,3090,0
+ISPOW.US,D,20211126,000000,1.29,1.3,1.29,1.3,4740,0
+ISPOW.US,D,20211129,000000,1.3,1.3,1.15,1.22,17286,0
+ISPOW.US,D,20211130,000000,1.22,1.3,1.22,1.3,3000,0
+ISPOW.US,D,20211201,000000,1.22,1.25,1.12,1.25,3765,0
+ISPOW.US,D,20211202,000000,1.15,1.15,1.13,1.15,7401,0
+ISPOW.US,D,20211203,000000,1.3,1.3,0.99,0.99,5164,0
+ISPOW.US,D,20211206,000000,0.981,1.1101,0.961,1.1101,6708,0
+ISPOW.US,D,20211207,000000,0.9868,0.9868,0.9767,0.9767,2326,0
+ISPOW.US,D,20211208,000000,1.15,1.16,1.04,1.04,12741,0
+ISPOW.US,D,20211209,000000,1.05,1.11,1.05,1.08,2340,0
+ISPOW.US,D,20211210,000000,0.9769,1.05,0.9769,1.05,4010,0
+ISPOW.US,D,20211213,000000,1.03,1.03,1.03,1.03,151,0
+ISPOW.US,D,20211214,000000,0.9801,0.9802,0.9767,0.9802,4080,0
+ISPOW.US,D,20211215,000000,0.9201,0.9201,0.8801,0.92,11441,0
+ISPOW.US,D,20211216,000000,0.9401,0.9401,0.92,0.92,24766,0
+ISPOW.US,D,20211217,000000,0.9,0.9,0.8803,0.8803,32701,0
+ISPOW.US,D,20211220,000000,0.9,0.9,0.85,0.85,28414,0
+ISPOW.US,D,20211221,000000,0.8586,0.899899,0.8586,0.86,2645,0
+ISPOW.US,D,20211222,000000,0.825,0.825,0.825,0.825,459,0
+ISPOW.US,D,20211223,000000,0.8,0.96,0.8,0.95,54771,0
+ISPOW.US,D,20211227,000000,0.9,0.95,0.9,0.95,10550,0
+ISPOW.US,D,20211229,000000,0.9026,0.95,0.8001,0.95,1420,0
+ISPOW.US,D,20211230,000000,0.9494,0.95,0.8691,0.93995,162906,0
+ISPOW.US,D,20211231,000000,0.9,0.9799,0.9,0.9799,15087,0
+ISPOW.US,D,20220105,000000,0.93,0.93,0.93,0.93,390,0
+ISPOW.US,D,20220107,000000,0.8927,0.8927,0.88,0.88,3972,0
+ISPOW.US,D,20220113,000000,0.7964,0.8,0.795,0.7974,65924,0
+ISPOW.US,D,20220114,000000,0.79005,0.8,0.7251,0.8,94608,0
+ISPOW.US,D,20220118,000000,0.771,0.771,0.7311,0.7311,1810,0
+ISPOW.US,D,20220119,000000,0.7311,0.82,0.71,0.7299,12580,0
+ISPOW.US,D,20220120,000000,0.75,0.75,0.6855,0.6855,7427,0
+ISPOW.US,D,20220121,000000,0.68,0.68,0.6699,0.6699,122633,0
+ISPOW.US,D,20220124,000000,0.766694,0.766694,0.671,0.766694,32106,0
+ISPOW.US,D,20220125,000000,0.613,0.64,0.613,0.62,6001,0
+ISPOW.US,D,20220126,000000,0.6478,0.66,0.6478,0.65,3758,0
+ISPOW.US,D,20220127,000000,0.5911,0.5911,0.49,0.5535,83727,0
+ISPOW.US,D,20220128,000000,0.4507,0.5328,0.44,0.5,37563,0
+ISPOW.US,D,20220131,000000,0.6,0.6,0.46,0.49,66931,0
+ISPOW.US,D,20220201,000000,0.5426,0.5787,0.51,0.5784,7189,0
+ISPOW.US,D,20220202,000000,0.5,0.5955,0.5,0.56,6528,0
+ISPOW.US,D,20220203,000000,0.5,0.6478,0.5,0.6478,1931,0
+ISPOW.US,D,20220204,000000,0.6,0.6,0.51,0.56,4786,0
+ISPOW.US,D,20220207,000000,0.5601,0.6373,0.446,0.5,30822,0
+ISPOW.US,D,20220208,000000,0.45,0.5112,0.43,0.5112,28758,0
+ISPOW.US,D,20220209,000000,0.5505,0.5994,0.55,0.55,12700,0
+ISPOW.US,D,20220210,000000,0.443537,0.5,0.4358,0.5,54162,0
+ISPOW.US,D,20220211,000000,0.4205,0.5725,0.4205,0.4602,2543,0
+ISPOW.US,D,20220214,000000,0.54,0.73,0.48,0.5306,1046000,0
+ISPOW.US,D,20220215,000000,0.5,0.6616,0.4999,0.5189,568996,0
+ISPOW.US,D,20220216,000000,0.5101,0.75,0.5101,0.7,568935,0
+ISPOW.US,D,20220217,000000,0.877,2.88,0.7221,2.47,27380222,0
+ISPOW.US,D,20220218,000000,2.8782,3,1.5401,2.26,7245520,0
+ISPOW.US,D,20220222,000000,1.75,1.9,1.38,1.51,1692618,0
+ISPOW.US,D,20220223,000000,1.51,1.8,1.51,1.69,1126673,0
+ISPOW.US,D,20220224,000000,1.6,1.68,1.33,1.51,464604,0
+ISPOW.US,D,20220225,000000,1.66,2.52,1.6573,2.01,3182624,0
+ISPOW.US,D,20220228,000000,1.81,2.2,1.69,1.78,832260,0
+ISPOW.US,D,20220301,000000,1.74,2.49,1.74,2.47,887410,0
+ISPOW.US,D,20220302,000000,2.59,2.95,2.37,2.87,753846,0
+ISPOW.US,D,20220303,000000,2.95,4.8,2.9358,4.39,2919635,0
+ISPOW.US,D,20220304,000000,4.7,4.9,3.36,3.6,1641365,0
+ISPOW.US,D,20220307,000000,2.84,3,2.06,2.25,1751920,0
+ISPOW.US,D,20220308,000000,2,2.2799,1.41,1.535,1842319,0
+ISPOW.US,D,20220309,000000,1.71,1.71,1.32,1.43,746057,0
+ISPOW.US,D,20220310,000000,1.5,2.38,1.41,1.93,1439543,0
+ISPOW.US,D,20220311,000000,1.74,1.8,1.05,1.2,2406483,0
+ISPOW.US,D,20220314,000000,1.2,1.4,1.14,1.3,912191,0
+ISPOW.US,D,20220315,000000,1.34,1.43,1.16,1.182,578786,0
+ISPOW.US,D,20220316,000000,1.19,1.24,1.09,1.11,358639,0
+ISPOW.US,D,20220317,000000,1.19,1.24,1.12,1.1529,258587,0
+ISPOW.US,D,20220318,000000,1.21,1.23,1.01,1.085,458200,0
+ISPOW.US,D,20220321,000000,1.06,1.19,1.02,1.1001,473405,0
+ISPOW.US,D,20220322,000000,1.0497,1.15,1.04,1.07,254064,0
+ISPOW.US,D,20220323,000000,1.06,1.17,1.05,1.08,191237,0
+ISPOW.US,D,20220324,000000,1.0801,1.09,0.8756,1.04,140715,0
+ISPOW.US,D,20220325,000000,0.91,1,0.88,0.9225,120563,0
+ISPOW.US,D,20220328,000000,0.959849,1,0.92,0.9801,149876,0
+ISPOW.US,D,20220329,000000,0.984,1.2299,0.9534,1.11,804934,0
+ISPOW.US,D,20220330,000000,1.1714,1.42,1.1714,1.22,767133,0
+ISPOW.US,D,20220331,000000,2.31,2.32,1.73,1.94,2044627,0
+ISPOW.US,D,20220401,000000,1.64,1.74,1.31,1.41,409408,0
+ISPOW.US,D,20220404,000000,1.51,1.55,1.36,1.41,120792,0
+ISPOW.US,D,20220405,000000,1.33,1.79,1.33,1.73,486498,0
+ISPOW.US,D,20220406,000000,1.74,1.74,1.45,1.555,89833,0
+ISPOW.US,D,20220407,000000,1.58,1.6,1.45,1.47,59389,0
+ISPOW.US,D,20220408,000000,1.45,1.45,1.13,1.13,167194,0
+ISPOW.US,D,20220411,000000,1.2658,1.35,1.175,1.26,117589,0
+ISPOW.US,D,20220412,000000,1.2632,1.2922,0.93,1,345512,0
+ISPOW.US,D,20220413,000000,1.0001,1.09,0.95,1.03,168990,0
+ISPOW.US,D,20220414,000000,1.03,1.13,0.9756,1.055,141208,0
+ISPOW.US,D,20220418,000000,0.981,1.06,0.971,0.994,69907,0
+ISPOW.US,D,20220419,000000,1.0408,1.19,0.9364,1.1,117553,0
+ISPOW.US,D,20220420,000000,1.01,1.1288,0.98,0.99,85206,0
+ISPOW.US,D,20220421,000000,1.0191,1.09,0.99,0.99,58600,0
+ISPOW.US,D,20220422,000000,1.07,1.145,1.04,1.04,115721,0
+ISPOW.US,D,20220425,000000,1.07,1.07,1,1.03,20959,0
+ISPOW.US,D,20220426,000000,1.015,1.02,0.811,0.94,76014,0
+ISPOW.US,D,20220427,000000,0.92,1.0599,0.86,0.9788,154578,0
+ISPOW.US,D,20220428,000000,1.02,1.11,0.96,1.06,211279,0
+ISPOW.US,D,20220429,000000,1.06,1.095,1.05,1.05,11586,0
+ISPOW.US,D,20220502,000000,1.05,1.055,0.903,0.93,162953,0
+ISPOW.US,D,20220503,000000,0.9301,0.94,0.78,0.8886,106461,0
+ISPOW.US,D,20220504,000000,0.9,0.926,0.85,0.9,81629,0
+ISPOW.US,D,20220505,000000,0.9,0.90995,0.87,0.8985,44557,0
+ISPOW.US,D,20220506,000000,0.87,0.87,0.8001,0.84,52688,0
+ISPOW.US,D,20220509,000000,0.84,0.849499,0.7212,0.8199,120880,0
+ISPOW.US,D,20220510,000000,0.85,0.85,0.7626,0.81,49905,0
+ISPOW.US,D,20220511,000000,0.8399,0.85,0.7701,0.7998,61284,0
+ISPOW.US,D,20220512,000000,0.7804,0.87,0.7014,0.85,247880,0
+ISPOW.US,D,20220513,000000,0.8,0.8527,0.7226,0.75,92489,0
+ISPOW.US,D,20220516,000000,0.8198,0.8489,0.77,0.7973,99411,0
+ISPOW.US,D,20220517,000000,0.80245,1.12,0.80245,1.03,141643,0
+ISPOW.US,D,20220518,000000,1.02,1.02,0.79,0.84,105192,0
+ISPOW.US,D,20220519,000000,0.8897,0.9222,0.840501,0.8499,28408,0
+ISPOW.US,D,20220520,000000,0.8501,0.8501,0.7901,0.823,32898,0
+ISPOW.US,D,20220523,000000,0.7931,0.802,0.75,0.79,63364,0
+ISPOW.US,D,20220524,000000,0.7601,0.8001,0.63,0.7215,314933,0
+ISPOW.US,D,20220525,000000,0.7999,1.03,0.75,0.9983,226582,0
+ISPOW.US,D,20220526,000000,0.9725,1.02,0.8832,0.9208,116659,0
+ISPOW.US,D,20220527,000000,0.9411,0.9625,0.9192,0.9502,57178,0
+ISPOW.US,D,20220531,000000,0.9472,0.97,0.908,0.9634,14001,0
+ISPOW.US,D,20220601,000000,0.9775,0.9775,0.9099,0.9725,84785,0
+ISPOW.US,D,20220602,000000,0.9698,0.9783,0.94,0.97,60953,0
+ISPOW.US,D,20220603,000000,0.9751,1.03,0.9751,1.0205,7726,0
+ISPOW.US,D,20220606,000000,0.9851,1,0.92,0.92,26908,0
+ISPOW.US,D,20220607,000000,0.9202,0.9202,0.8536,0.89,5791,0
+ISPOW.US,D,20220608,000000,0.8993,0.8993,0.82009,0.849,18457,0
+ISPOW.US,D,20220609,000000,0.820001,0.8275,0.7388,0.8,73302,0
+ISPOW.US,D,20220610,000000,0.8,0.8,0.6899,0.6999,17473,0
+ISPOW.US,D,20220613,000000,0.75,0.75,0.6086,0.63,47252,0
+ISPOW.US,D,20220614,000000,0.636,0.655,0.619,0.619,25590,0
+ISPOW.US,D,20220615,000000,0.615,0.63,0.601,0.625,18081,0
+ISPOW.US,D,20220616,000000,0.604,0.604,0.55,0.5651,20828,0
+ISPOW.US,D,20220617,000000,0.58,0.696,0.570101,0.6609,69473,0
+ISPOW.US,D,20220621,000000,0.7004,0.75,0.6538,0.7278,51739,0
+ISPOW.US,D,20220622,000000,0.731099,0.7961,0.6618,0.7799,70918,0
+ISPOW.US,D,20220623,000000,0.7999,0.8265,0.71,0.8066,46104,0
+ISPOW.US,D,20220624,000000,0.8199,0.845,0.5331,0.8225,53822,0
+ISPOW.US,D,20220627,000000,0.8801,0.8801,0.6912,0.799599,3451,0
+ISPOW.US,D,20220628,000000,0.6901,0.7966,0.68,0.7061,5073,0
+ISPOW.US,D,20220629,000000,0.612,0.649799,0.6001,0.615,14011,0
+ISPOW.US,D,20220630,000000,0.6449,0.76,0.62,0.6503,87071,0
+ISPOW.US,D,20220701,000000,0.6101,0.692,0.61,0.684,41936,0
+ISPOW.US,D,20220705,000000,0.6654,0.6797,0.624,0.67,62648,0
+ISPOW.US,D,20220706,000000,0.636,0.65,0.6,0.644,121423,0
+ISPOW.US,D,20220707,000000,0.664,0.7797,0.61,0.684,298804,0
+ISPOW.US,D,20220708,000000,0.69,0.7,0.6422,0.6887,49687,0
+ISPOW.US,D,20220711,000000,0.6601,0.665,0.65,0.65,58264,0
+ISPOW.US,D,20220712,000000,0.7,0.7,0.64,0.655,63712,0
+ISPOW.US,D,20220713,000000,0.66,0.69,0.65,0.68,39978,0
+ISPOW.US,D,20220714,000000,0.701,0.701,0.701,0.701,202,0
+ISPOW.US,D,20220715,000000,0.58,0.65,0.58,0.62,17513,0
+ISPOW.US,D,20220718,000000,0.6201,0.7385,0.6201,0.6605,75003,0
+ISPOW.US,D,20220719,000000,0.6961,0.6961,0.6961,0.6961,315,0
+ISPOW.US,D,20220720,000000,0.5999,0.6747,0.5999,0.6661,8567,0
+ISPOW.US,D,20220721,000000,0.6935,0.75,0.64,0.7162,41805,0
+ISPOW.US,D,20220722,000000,0.694,0.7333,0.64441,0.7333,13917,0
+ISPOW.US,D,20220725,000000,0.7,0.7,0.69005,0.7,2107,0
+ISPOW.US,D,20220726,000000,0.6589,0.7,0.58,0.6935,26580,0
+ISPOW.US,D,20220727,000000,0.749951,0.749951,0.68,0.7192,33455,0
+ISPOW.US,D,20220728,000000,0.72,0.72,0.6713,0.6713,12889,0
+ISPOW.US,D,20220729,000000,0.7293,0.7489,0.6801,0.7,56402,0
+ISPOW.US,D,20220801,000000,0.7028,0.7398,0.61,0.7252,61199,0
+ISPOW.US,D,20220802,000000,0.948,0.948,0.6371,0.692,43142,0
+ISPOW.US,D,20220803,000000,0.7,0.716,0.7,0.716,21473,0
+ISPOW.US,D,20220804,000000,0.72325,0.765,0.6999,0.7131,39078,0
+ISPOW.US,D,20220805,000000,0.729899,0.73,0.69505,0.6995,18206,0
+ISPOW.US,D,20220808,000000,0.6806,0.7,0.6443,0.68,30249,0
+ISPOW.US,D,20220809,000000,0.6997,0.7372,0.6207,0.7,39828,0
+ISPOW.US,D,20220810,000000,0.6653,0.701001,0.539,0.54,97046,0
+ISPOW.US,D,20220811,000000,0.5848,0.5849,0.51,0.5841,53177,0
+ISPOW.US,D,20220812,000000,0.56,0.560101,0.5,0.5501,41617,0
+ISPOW.US,D,20220815,000000,0.549899,0.55,0.5111,0.55,31031,0
+ISPOW.US,D,20220816,000000,0.4872,0.5401,0.4868,0.52,70289,0
+ISPOW.US,D,20220817,000000,0.5,0.5171,0.4085,0.4976,84723,0
+ISPOW.US,D,20220818,000000,0.492,0.5198,0.4699,0.5068,20303,0
+ISPOW.US,D,20220819,000000,0.49,0.495,0.4797,0.495,15900,0
+ISPOW.US,D,20220822,000000,0.4387,0.48,0.4386,0.45,15533,0
+ISPOW.US,D,20220823,000000,0.449899,0.48,0.425799,0.4599,29615,0
+ISPOW.US,D,20220824,000000,0.45,0.479799,0.45,0.4504,16962,0
+ISPOW.US,D,20220825,000000,0.455,0.46,0.439699,0.45,59620,0
+ISPOW.US,D,20220826,000000,0.4381,0.45,0.4163,0.45,8162,0
+ISPOW.US,D,20220829,000000,0.4299,0.4299,0.4299,0.4299,4175,0
+ISPOW.US,D,20220830,000000,0.430101,0.4399,0.3298,0.4004,103363,0
+ISPOW.US,D,20220831,000000,0.35,0.47,0.3399,0.3945,106273,0
+ISPOW.US,D,20220901,000000,0.3221,0.375,0.2716,0.35,54065,0
+ISPOW.US,D,20220902,000000,0.35,0.361,0.3103,0.361,22599,0
+ISPOW.US,D,20220906,000000,0.33,0.3664,0.33,0.3664,10130,0
+ISPOW.US,D,20220907,000000,0.35,0.3508,0.35,0.3508,6608,0
+ISPOW.US,D,20220908,000000,0.35,0.3799,0.3315,0.3315,5971,0
+ISPOW.US,D,20220909,000000,0.349899,0.3752,0.2502,0.3411,61709,0
+ISPOW.US,D,20220912,000000,0.2803,0.35,0.2803,0.35,2341,0
+ISPOW.US,D,20220914,000000,0.2725,0.3499,0.2725,0.3169,68184,0
+ISPOW.US,D,20220915,000000,0.3499,0.35,0.3007,0.31,7432,0
+ISPOW.US,D,20220916,000000,0.31,0.3344,0.2813,0.3,54261,0
+ISPOW.US,D,20220919,000000,0.3205,0.3205,0.23,0.278,57778,0
+ISPOW.US,D,20220920,000000,0.24,0.269951,0.225,0.2585,81067,0
+ISPOW.US,D,20220921,000000,0.216,0.231,0.2001,0.2001,18728,0
+ISPOW.US,D,20220922,000000,0.2237,0.2237,0.19,0.2228,3184,0
+ISPOW.US,D,20220923,000000,0.195,0.2228,0.1793,0.222699,72596,0
+ISPOW.US,D,20220926,000000,0.191551,0.2482,0.191551,0.244199,9453,0
+ISPOW.US,D,20220927,000000,0.214,0.24,0.2017,0.2329,317088,0
+ISPOW.US,D,20220928,000000,0.219,0.273,0.2097,0.2696,127013,0
+ISPOW.US,D,20220930,000000,0.25,0.2765,0.225,0.2415,104793,0
+ISPOW.US,D,20221003,000000,0.251701,0.27,0.2191,0.226,263504,0
+ISPOW.US,D,20221004,000000,0.2633,0.27,0.2469,0.27,246303,0
+ISPOW.US,D,20221005,000000,0.2506,0.2627,0.25,0.2627,2630,0
+ISPOW.US,D,20221006,000000,0.2009,0.2009,0.2008,0.2008,1409,0
+ISPOW.US,D,20221007,000000,0.2001,0.2001,0.2001,0.2001,815,0
+ISPOW.US,D,20221010,000000,0.248,0.2535,0.2141,0.2141,4313,0
+ISPOW.US,D,20221011,000000,0.229699,0.2298,0.1982,0.2259,4750,0
+ISPOW.US,D,20221012,000000,0.1901,0.2135,0.1851,0.21,3010,0
+ISPOW.US,D,20221013,000000,0.198,0.202,0.198,0.201101,2336,0
+ISPOW.US,D,20221014,000000,0.209,0.2111,0.1736,0.191,26421,0
+ISPOW.US,D,20221017,000000,0.1985,0.204,0.1901,0.194,75826,0
+ISPOW.US,D,20221018,000000,0.205,0.2056,0.19,0.2001,15765,0
+ISPOW.US,D,20221019,000000,0.19505,0.2142,0.19,0.2,32493,0
+ISPOW.US,D,20221020,000000,0.2,0.2009,0.1702,0.1998,59974,0
+ISPOW.US,D,20221021,000000,0.19,0.19,0.1837,0.1843,5286,0
+ISPOW.US,D,20221024,000000,0.1799,0.1863,0.1701,0.1765,3796,0
+ISPOW.US,D,20221025,000000,0.18,0.194,0.17,0.17,4055,0
+ISPOW.US,D,20221026,000000,0.19,0.1949,0.17,0.185,8773,0
+ISPOW.US,D,20221027,000000,0.2133,0.2133,0.1701,0.1701,3450,0
+ISPOW.US,D,20221028,000000,0.181051,0.181051,0.1701,0.1701,1369,0
+ISPOW.US,D,20221101,000000,0.1795,0.2,0.165,0.1827,47501,0
+ISPOW.US,D,20221102,000000,0.18,0.18,0.1677,0.17,3730,0
+ISPOW.US,D,20221103,000000,0.171,0.171,0.15,0.15,56705,0
+ISPOW.US,D,20221104,000000,0.15,0.154,0.1376,0.15,66769,0
+ISPOW.US,D,20221107,000000,0.150101,0.1587,0.149,0.153,84090,0
+ISPOW.US,D,20221108,000000,0.14495,0.1597,0.14495,0.158,24088,0
+ISPOW.US,D,20221109,000000,0.145,0.1527,0.145,0.15,20800,0
+ISPOW.US,D,20221110,000000,0.1498,0.1605,0.144,0.15,24008,0
+ISPOW.US,D,20221111,000000,0.151,0.151,0.15,0.15,14451,0
+ISPOW.US,D,20221114,000000,0.14,0.1463,0.137549,0.14,15055,0
+ISPOW.US,D,20221115,000000,0.14,0.14,0.1301,0.14,2508,0
+ISPOW.US,D,20221116,000000,0.1303,0.1303,0.120249,0.13,6759,0
+ISPOW.US,D,20221117,000000,0.14,0.14,0.11945,0.1285,11476,0
+ISPOW.US,D,20221118,000000,0.13,0.1324,0.1,0.13,12295,0
+ISPOW.US,D,20221122,000000,0.13,0.13,0.115,0.115,16963,0
+ISPOW.US,D,20221123,000000,0.100201,0.1199,0.1,0.11,17977,0
+ISPOW.US,D,20221125,000000,0.1109,0.1151,0.1109,0.1151,200,0
+ISPOW.US,D,20221128,000000,0.0915,0.11,0.0915,0.11,1965,0
+ISPOW.US,D,20221129,000000,0.1359,0.1359,0.090001,0.1093,2200,0
+ISPOW.US,D,20221130,000000,0.11,0.115299,0.100049,0.11,6760,0
+ISPOW.US,D,20221201,000000,0.12,0.12,0.1076,0.1076,3300,0
+ISPOW.US,D,20221202,000000,0.101001,0.11,0.1,0.1,1424,0
+ISPOW.US,D,20221205,000000,0.11,0.11,0.105,0.105,6408,0
+ISPOW.US,D,20221206,000000,0.105,0.115,0.100001,0.115,12453,0
+ISPOW.US,D,20221207,000000,0.1006,0.1198,0.1,0.1198,52026,0
+ISPOW.US,D,20221208,000000,0.109899,0.1199,0.0932,0.1199,66262,0
+ISPOW.US,D,20221209,000000,0.090101,0.1198,0.085,0.09,46500,0
+ISPOW.US,D,20221212,000000,0.097,0.097,0.09,0.09,2101,0
+ISPOW.US,D,20221213,000000,0.0999,0.1046,0.08,0.1046,13824,0
+ISPOW.US,D,20221214,000000,0.1095,0.1095,0.1094,0.1095,9201,0
+ISPOW.US,D,20221215,000000,0.1001,0.109,0.1001,0.109,3521,0
+ISPOW.US,D,20221216,000000,0.1097,0.1098,0.0999,0.1,9297,0
+ISPOW.US,D,20221219,000000,0.1,0.1099,0.1,0.1099,2085,0
+ISPOW.US,D,20221220,000000,0.09,0.105753,0.08,0.09505,52194,0
+ISPOW.US,D,20221221,000000,0.0903,0.0925,0.0741,0.0785,59265,0
+ISPOW.US,D,20221222,000000,0.0742,0.1015,0.0704,0.0704,42444,0
+ISPOW.US,D,20221223,000000,0.079899,0.079899,0.069,0.076,5800,0
+ISPOW.US,D,20221227,000000,0.065,0.0849,0.065,0.08,12049,0
+ISPOW.US,D,20221228,000000,0.08,0.086,0.0538,0.0829,31938,0
+ISPOW.US,D,20221229,000000,0.09,0.09,0.06,0.08,67567,0
+ISPOW.US,D,20221230,000000,0.088,0.088,0.07,0.0879,139443,0
+ISPOW.US,D,20230103,000000,0.08,0.1056,0.08,0.0878,29410,0
+ISPOW.US,D,20230104,000000,0.1098,0.1098,0.07,0.09,19471,0
+ISPOW.US,D,20230105,000000,0.08,0.1047,0.08,0.1047,400,0
+ISPOW.US,D,20230106,000000,0.116999,0.12,0.08,0.1072,31744,0
+ISPOW.US,D,20230109,000000,0.12,0.12,0.1029,0.12,16136,0
+ISPOW.US,D,20230111,000000,0.1042,0.1199,0.1042,0.1199,8644,0
+ISPOW.US,D,20230112,000000,0.12,0.13945,0.1178,0.13395,64073,0
+ISPOW.US,D,20230113,000000,0.1201,0.1396,0.12,0.12,61901,0
+ISPOW.US,D,20230117,000000,0.12,0.144,0.11,0.116,139705,0
+ISPOW.US,D,20230118,000000,0.1266,0.1488,0.1051,0.1148,11120,0
+ISPOW.US,D,20230119,000000,0.1229,0.1229,0.109,0.119799,9801,0
+ISPOW.US,D,20230120,000000,0.1174,0.12,0.06,0.06,19600,0
+ISPOW.US,D,20230123,000000,0.116899,0.1199,0.0923,0.095,17224,0
+ISPOW.US,D,20230124,000000,0.1119,0.125,0.08,0.085,17100,0
+ISPOW.US,D,20230125,000000,0.102,0.102,0.087,0.09,681,0
+ISPOW.US,D,20230126,000000,0.0925,0.0925,0.0892,0.0892,500,0
+ISPOW.US,D,20230127,000000,0.095,0.12885,0.078,0.11545,24025,0
+ISPOW.US,D,20230130,000000,0.0888,0.117,0.0888,0.1049,2141,0
+ISPOW.US,D,20230131,000000,0.0951,0.0987,0.0918,0.0987,3900,0
+ISPOW.US,D,20230201,000000,0.1035,0.1116,0.1,0.1116,3298,0
+ISPOW.US,D,20230202,000000,0.100101,0.11,0.100101,0.11,3000,0
+ISPOW.US,D,20230203,000000,0.1001,0.107,0.1,0.1041,8154,0
+ISPOW.US,D,20230206,000000,0.094,0.1169,0.0915,0.1121,7980,0
+ISPOW.US,D,20230207,000000,0.0916,0.10715,0.0915,0.1,7710,0
+ISPOW.US,D,20230208,000000,0.10845,0.10845,0.1,0.1,1426,0
+ISPOW.US,D,20230209,000000,0.1169,0.117,0.1168,0.1168,1901,0
+ISPOW.US,D,20230210,000000,0.0916,0.1064,0.0916,0.1064,6201,0
+ISPOW.US,D,20230213,000000,0.1,0.1,0.1,0.1,261,0
+ISPOW.US,D,20230215,000000,0.0915,0.1334,0.0915,0.117,45119,0
+ISPOW.US,D,20230216,000000,0.1,0.1111,0.08986,0.1,13736,0
+ISPOW.US,D,20230221,000000,0.1199,0.1449,0.117,0.1272,1022,0
+ISPOW.US,D,20230222,000000,0.1,0.11,0.1,0.1,1835,0
+ISPOW.US,D,20230223,000000,0.1144,0.1144,0.0869,0.08723,1253,0
+ISPOW.US,D,20230224,000000,0.09,0.119799,0.0872,0.102449,571,0
+ISPOW.US,D,20230227,000000,0.0999,0.106,0.0999,0.106,798,0
+ISPOW.US,D,20230228,000000,0.09,0.105,0.09,0.105,870,0
+ISPOW.US,D,20230301,000000,0.1051,0.1051,0.08,0.095,18466,0
+ISPOW.US,D,20230302,000000,0.1,0.1,0.0905,0.0905,204,0
+ISPOW.US,D,20230303,000000,0.0916,0.101,0.0916,0.1,2194,0
+ISPOW.US,D,20230306,000000,0.0984,0.0984,0.0915,0.0916,14908,0
+ISPOW.US,D,20230307,000000,0.090101,0.1044,0.0802,0.1044,41581,0
+ISPOW.US,D,20230308,000000,0.104,0.1099,0.1,0.1099,97728,0
+ISPOW.US,D,20230309,000000,0.105,0.1099,0.07,0.109,32023,0
+ISPOW.US,D,20230310,000000,0.09505,0.1057,0.07,0.1,11490,0
+ISPOW.US,D,20230313,000000,0.0868,0.10085,0.08,0.0901,9775,0
+ISPOW.US,D,20230314,000000,0.097,0.11,0.079,0.0867,46075,0
+ISPOW.US,D,20230315,000000,0.09,0.091,0.085,0.085,12485,0
+ISPOW.US,D,20230316,000000,0.0801,0.09085,0.08,0.0862,58455,0
+ISPOW.US,D,20230317,000000,0.075,0.0858,0.075,0.0855,8115,0
+ISPOW.US,D,20230320,000000,0.0993,0.102281,0.0824,0.1,12107,0
+ISPOW.US,D,20230322,000000,0.1,0.1,0.09,0.09,2250,0
+ISPOW.US,D,20230323,000000,0.09,0.0956,0.0721,0.0956,33907,0
+ISPOW.US,D,20230324,000000,0.086004,0.086004,0.0831,0.0831,683,0
+ISPOW.US,D,20230327,000000,0.085,0.085101,0.085,0.085,300,0
+ISPOW.US,D,20230328,000000,0.09,0.1,0.0704,0.0704,5650,0
+ISPOW.US,D,20230329,000000,0.075,0.0849,0.075,0.07568,6649,0
+ISPOW.US,D,20230330,000000,0.08,0.0961,0.08,0.084462,6510,0
+ISPOW.US,D,20230331,000000,0.095,0.1,0.075,0.1,43100,0
+ISPOW.US,D,20230403,000000,0.0878,0.096,0.0878,0.096,300,0
+ISPOW.US,D,20230404,000000,0.0851,0.0851,0.0851,0.0851,200,0
+ISPOW.US,D,20230405,000000,0.0875,0.0875,0.0844,0.0844,400,0
+ISPOW.US,D,20230406,000000,0.09,0.1,0.0893,0.0893,3486,0
+ISPOW.US,D,20230411,000000,0.095,0.095,0.0792,0.0796,8365,0
+ISPOW.US,D,20230412,000000,0.08,0.08,0.0792,0.08,33739,0
+ISPOW.US,D,20230413,000000,0.08,0.0916,0.0792,0.09,30109,0
+ISPOW.US,D,20230414,000000,0.0868,0.0868,0.075,0.08,4204,0
+ISPOW.US,D,20230417,000000,0.08,0.0879,0.0792,0.0799,17300,0
+ISPOW.US,D,20230418,000000,0.075,0.075,0.075,0.075,500,0
+ISPOW.US,D,20230419,000000,0.08,0.08,0.08,0.08,10001,0
+ISPOW.US,D,20230420,000000,0.087,0.087,0.077,0.078499,1100,0
+ISPOW.US,D,20230421,000000,0.0899,0.0999,0.075,0.079,18681,0
+ISPOW.US,D,20230424,000000,0.0916,0.0916,0.075,0.075,9401,0
+ISPOW.US,D,20230425,000000,0.076,0.076,0.075,0.0756,9129,0
+ISPOW.US,D,20230426,000000,0.0895,0.0895,0.066,0.066,44888,0
+ISPOW.US,D,20230427,000000,0.0699,0.0699,0.0698,0.0699,792,0
+ISPOW.US,D,20230428,000000,0.0699,0.0699,0.065,0.065,4133,0
+ISPOW.US,D,20230501,000000,0.0692,0.0692,0.0692,0.0692,136,0
+ISPOW.US,D,20230502,000000,0.069851,0.069851,0.069851,0.069851,3000,0
+ISPOW.US,D,20230503,000000,0.0692,0.0699,0.0692,0.0699,5900,0
+ISPOW.US,D,20230505,000000,0.071,0.071,0.0692,0.0699,7351,0
+ISPOW.US,D,20230508,000000,0.0692,0.0998,0.0692,0.08,37809,0
+ISPOW.US,D,20230509,000000,0.0901,0.0901,0.061,0.066,5071,0
+ISPOW.US,D,20230510,000000,0.071249,0.094901,0.071249,0.0836,38992,0
+ISPOW.US,D,20230511,000000,0.089,0.09,0.0886,0.0899,11610,0
+ISPOW.US,D,20230512,000000,0.0625,0.0891,0.0625,0.086899,1414,0
+ISPOW.US,D,20230515,000000,0.087,0.087,0.0653,0.075,8331,0
+ISPOW.US,D,20230516,000000,0.08245,0.08245,0.0733,0.074,3940,0
+ISPOW.US,D,20230517,000000,0.078049,0.097899,0.078049,0.097899,18209,0
+ISPOW.US,D,20230518,000000,0.09,0.0998,0.0611,0.0923,4635,0
+ISPOW.US,D,20230519,000000,0.0875,0.1,0.078,0.0883,28700,0
+ISPOW.US,D,20230522,000000,0.0787,0.0899,0.0702,0.0899,8350,0
+ISPOW.US,D,20230523,000000,0.0741,0.082401,0.0741,0.0755,7896,0
+ISPOW.US,D,20230524,000000,0.074101,0.074101,0.074,0.074,1282,0
+ISPOW.US,D,20230525,000000,0.069899,0.0851,0.069699,0.0851,32327,0
+ISPOW.US,D,20230530,000000,0.0697,0.0788,0.06,0.071,13034,0
+ISPOW.US,D,20230531,000000,0.0612,0.0616,0.06,0.06,13119,0
+ISPOW.US,D,20230601,000000,0.062,0.065,0.061,0.061,11201,0
+ISPOW.US,D,20230602,000000,0.066,0.08,0.061,0.0755,24200,0
+ISPOW.US,D,20230605,000000,0.07,0.08,0.0625,0.0626,56900,0
+ISPOW.US,D,20230606,000000,0.0701,0.0798,0.0683,0.07,2343,0
+ISPOW.US,D,20230607,000000,0.0685,0.074899,0.062,0.0671,222860,0
+ISPOW.US,D,20230608,000000,0.074899,0.074899,0.05,0.0744,43577,0
+ISPOW.US,D,20230609,000000,0.0635,0.075,0.0635,0.0667,6675,0
+ISPOW.US,D,20230612,000000,0.0353,0.069155,0.035,0.06755,1050,0
+ISPOW.US,D,20230613,000000,0.0638,0.067051,0.0638,0.067051,5374,0
+ISPOW.US,D,20230615,000000,0.060199,0.0602,0.051,0.0535,95594,0
+ISPOW.US,D,20230616,000000,0.069,0.069,0.069,0.069,100,0
+ISPOW.US,D,20230620,000000,0.0505,0.06,0.0505,0.0563,8883,0
+ISPOW.US,D,20230621,000000,0.0605,0.065,0.052101,0.052101,1650,0
+ISPOW.US,D,20230622,000000,0.0605,0.0689,0.053,0.053,15635,0
+ISPOW.US,D,20230623,000000,0.069,0.069,0.055,0.0689,3752,0
+ISPOW.US,D,20230626,000000,0.0682,0.0688,0.06,0.06,3211,0
+ISPOW.US,D,20230627,000000,0.0555,0.0555,0.053749,0.055,6550,0
+ISPOW.US,D,20230628,000000,0.06035,0.06035,0.06035,0.06035,2500,0
+ISPOW.US,D,20230630,000000,0.06,0.061,0.056,0.056101,2700,0
+ISPOW.US,D,20230703,000000,0.06,0.06,0.06,0.06,9037,0
+ISPOW.US,D,20230706,000000,0.0605,0.0609,0.0605,0.0609,3208,0
+ISPOW.US,D,20230707,000000,0.0525,0.0575,0.0505,0.0575,1240,0
+ISPOW.US,D,20230710,000000,0.0585,0.0585,0.0585,0.0585,3217,0
+ISPOW.US,D,20230711,000000,0.052053,0.061,0.052053,0.061,4930,0
+ISPOW.US,D,20230713,000000,0.0555,0.0599,0.049899,0.05,65673,0
+ISPOW.US,D,20230714,000000,0.055,0.055,0.054899,0.054899,1108,0
+ISPOW.US,D,20230717,000000,0.0494,0.055,0.0401,0.05,84546,0
+ISPOW.US,D,20230718,000000,0.05,0.05,0.05,0.05,3400,0
+ISPOW.US,D,20230719,000000,0.0593,0.0599,0.0593,0.0599,300,0
+ISPOW.US,D,20230720,000000,0.0601,0.0606,0.0379,0.0567,13014,0
+ISPOW.US,D,20230724,000000,0.0412,0.046,0.036,0.046,9531,0
+ISPOW.US,D,20230725,000000,0.0401,0.0501,0.0401,0.0401,8840,0
+ISPOW.US,D,20230726,000000,0.0499,0.0499,0.0401,0.0401,20084,0
+ISPOW.US,D,20230727,000000,0.040601,0.0493,0.040601,0.0493,956,0
+ISPOW.US,D,20230728,000000,0.0414,0.0493,0.041,0.0493,2800,0
+ISPOW.US,D,20230731,000000,0.045,0.0498,0.045,0.045,3187,0
+ISPOW.US,D,20230801,000000,0.0499,0.0499,0.0499,0.0499,17033,0
+ISPOW.US,D,20230803,000000,0.065,0.0743,0.065,0.069,12398,0
+ISPOW.US,D,20230807,000000,0.0552,0.0552,0.0552,0.0552,550,0
+ISPOW.US,D,20230808,000000,0.081999,0.081999,0.054,0.073,51738,0
+ISPOW.US,D,20230809,000000,0.0509,0.0509,0.04,0.04,89219,0
+ISPOW.US,D,20230810,000000,0.0455,0.0475,0.04545,0.04545,900,0
+ISPOW.US,D,20230814,000000,0.0495,0.05,0.0491,0.0496,18500,0
+ISPOW.US,D,20230815,000000,0.05,0.05,0.0499,0.0499,799,0
+ISPOW.US,D,20230816,000000,0.05,0.05,0.041101,0.045,5032,0
+ISPOW.US,D,20230818,000000,0.05,0.05,0.05,0.05,140,0
+ISPOW.US,D,20230821,000000,0.0475,0.0499,0.0475,0.0499,3400,0
+ISPOW.US,D,20230822,000000,0.0495,0.05,0.0495,0.0499,2531,0
+ISPOW.US,D,20230824,000000,0.0425,0.0425,0.0275,0.041,30332,0
+ISPOW.US,D,20230825,000000,0.04,0.04,0.03793,0.04,863,0
+ISPOW.US,D,20230828,000000,0.0399,0.04,0.03225,0.0399,28305,0
+ISPOW.US,D,20230829,000000,0.0285,0.04,0.0285,0.04,2022,0
+ISPOW.US,D,20230831,000000,0.035,0.035,0.025,0.0349,27885,0
+ISPOW.US,D,20230901,000000,0.035,0.035,0.0253,0.0253,10151,0
+ISPOW.US,D,20230905,000000,0.0255,0.03545,0.0255,0.03,102705,0
+ISPOW.US,D,20230906,000000,0.028,0.045,0.028,0.0425,109264,0
+ISPOW.US,D,20230908,000000,0.0301,0.04,0.03,0.0301,12481,0
+ISPOW.US,D,20230911,000000,0.0439,0.0439,0.030601,0.030601,3955,0
+ISPOW.US,D,20230913,000000,0.03,0.03,0.03,0.03,5003,0
+ISPOW.US,D,20230914,000000,0.0395,0.0399,0.031,0.031,3843,0
+ISPOW.US,D,20230918,000000,0.045,0.045,0.03,0.0302,3590,0
+ISPOW.US,D,20230919,000000,0.0346,0.0346,0.0312,0.0312,2505,0
+ISPOW.US,D,20230920,000000,0.03,0.03,0.03,0.03,4510,0
+ISPOW.US,D,20230921,000000,0.03,0.03,0.0253,0.0257,22651,0
+ISPOW.US,D,20230922,000000,0.027,0.027,0.0252,0.0252,24000,0
+ISPOW.US,D,20230925,000000,0.0251,0.0358,0.0251,0.0357,37379,0
+ISPOW.US,D,20230926,000000,0.0318,0.0318,0.03,0.0309,20100,0
+ISPOW.US,D,20230927,000000,0.0252,0.032,0.0252,0.0287,1325,0
+ISPOW.US,D,20230928,000000,0.0251,0.0251,0.0251,0.0251,100,0
+ISPOW.US,D,20231002,000000,0.0252,0.0252,0.018,0.0197,109350,0
+ISPOW.US,D,20231003,000000,0.021,0.021,0.019,0.0195,27800,0
+ISPOW.US,D,20231004,000000,0.0247,0.0249,0.02,0.0249,16067,0
+ISPOW.US,D,20231005,000000,0.0199,0.027,0.017,0.0258,87170,0
+ISPOW.US,D,20231011,000000,0.0152,0.02,0.0152,0.0176,1786,0
+ISPOW.US,D,20231012,000000,0.0229,0.0229,0.0229,0.0229,200,0
+ISPOW.US,D,20231016,000000,0.0182,0.0182,0.0151,0.0169,23753,0
+ISPOW.US,D,20231017,000000,0.016199,0.0163,0.015,0.015,76321,0
+ISPOW.US,D,20231019,000000,0.015,0.0198,0.015,0.015,20508,0
+ISPOW.US,D,20231023,000000,0.0151,0.0151,0.0151,0.0151,1000,0
+ISPOW.US,D,20231025,000000,0.0152,0.025,0.015,0.0215,11300,0
+ISPOW.US,D,20231026,000000,0.021,0.021,0.0155,0.0155,5966,0
+ISPOW.US,D,20231027,000000,0.0231,0.0231,0.015,0.0199,3000,0
+ISPOW.US,D,20231030,000000,0.0161,0.0161,0.0156,0.0161,18712,0
+ISPOW.US,D,20231031,000000,0.02,0.02,0.0156,0.01894,103790,0
+ISPOW.US,D,20231102,000000,0.0161,0.017,0.0156,0.0157,334751,0
+ISPOW.US,D,20231103,000000,0.0158,0.022,0.0156,0.021,95500,0
+ISPOW.US,D,20231106,000000,0.0348,0.0348,0.0348,0.0348,1099,0
+ISPOW.US,D,20231107,000000,0.0198,0.02,0.019,0.0199,4520,0
+ISPOW.US,D,20231109,000000,0.0157,0.02,0.014,0.02,65828,0
+ISPOW.US,D,20231110,000000,0.0158,0.016,0.0148,0.0148,51409,0
+ISPOW.US,D,20231114,000000,0.0148,0.0199,0.01,0.0198,69315,0
+ISPOW.US,D,20231115,000000,0.0101,0.0197,0.0101,0.0197,9150,0
+ISPOW.US,D,20231116,000000,0.014,0.0196,0.0082,0.0097,158487,0
+ISPOW.US,D,20231117,000000,0.01,0.01,0.0075,0.0091,106186,0
+ISPOW.US,D,20231120,000000,0.0076,0.0199,0.0076,0.0122,113059,0
+ISPOW.US,D,20231121,000000,0.0102,0.017,0.0092,0.0101,313838,0
+ISPOW.US,D,20231122,000000,0.0076,0.0196,0.0076,0.0179,26622,0
+ISPOW.US,D,20231124,000000,0.0102,0.0149,0.0084,0.01,266270,0
+ISPOW.US,D,20231127,000000,0.01,0.0199,0.0069,0.0137,187493,0
+ISPOW.US,D,20231128,000000,0.0109,0.0109,0.01,0.01,35198,0
+ISPOW.US,D,20231129,000000,0.01,0.0109,0.0078,0.01,41307,0
+ISPOW.US,D,20231130,000000,0.0091,0.0108,0.0084,0.0086,48099,0
+ISPOW.US,D,20231201,000000,0.0084,0.015,0.0084,0.014,2242,0
+ISPOW.US,D,20231204,000000,0.0091,0.0091,0.0091,0.0091,3007,0
+ISPOW.US,D,20231205,000000,0.00906,0.00906,0.00906,0.00906,10626,0
+ISPOW.US,D,20231206,000000,0.0092,0.0119,0.0092,0.01189,20360,0
+ISPOW.US,D,20231207,000000,0.01,0.01,0.0091,0.0093,14535,0
+ISPOW.US,D,20231208,000000,0.0086,0.0092,0.0085,0.0092,45767,0
+ISPOW.US,D,20231211,000000,0.0099,0.01,0.009,0.0092,45138,0
+ISPOW.US,D,20231212,000000,0.009,0.009,0.009,0.009,300,0
+ISPOW.US,D,20231213,000000,0.01,0.01,0.01,0.01,5009,0
+ISPOW.US,D,20231214,000000,0.0091,0.01,0.0091,0.01,33809,0
+ISPOW.US,D,20231215,000000,0.01,0.01,0.01,0.01,1003,0
+ISPOW.US,D,20231218,000000,0.009,0.01,0.0084,0.009,29303,0
+ISPOW.US,D,20231219,000000,0.0084,0.0084,0.0084,0.0084,1100,0
+ISPOW.US,D,20231220,000000,0.0085,0.0085,0.0084,0.0084,15941,0
+ISPOW.US,D,20231222,000000,0.0077,0.0079,0.0075,0.0079,5555,0
+ISPOW.US,D,20231226,000000,0.0076,0.0076,0.0076,0.0076,6580,0
+ISPOW.US,D,20231227,000000,0.0078,0.0078,0.0042,0.005,254653,0
+ISPOW.US,D,20231228,000000,0.0052,0.0052,0.0051,0.0051,36000,0
+ISPOW.US,D,20231229,000000,0.00564,0.0068,0.0052,0.0055,13698,0
+ISPOW.US,D,20240108,000000,0.0056,0.0056,0.00455,0.0047,16045,0
+ISPOW.US,D,20240111,000000,0.0058,0.0059,0.0025,0.0025,189169,0
+ISPOW.US,D,20240112,000000,0.0062,0.0083,0.0031,0.0052,122601,0
+ISPOW.US,D,20240118,000000,0.0075,0.012,0.0075,0.012,161241,0
+ISPOW.US,D,20240119,000000,0.0087,0.0087,0.0085,0.0085,3698,0
+ISPOW.US,D,20240122,000000,0.0101,0.0101,0.0101,0.0101,17005,0
+ISPOW.US,D,20240123,000000,0.0399,0.0399,0.0098,0.0098,15900,0
+ISPOW.US,D,20240124,000000,0.0098,0.0098,0.0075,0.0075,19845,0
+ISPOW.US,D,20240129,000000,0.0075,0.0075,0.0075,0.0075,150,0
+ISPOW.US,D,20240131,000000,0.0075,0.0075,0.0075,0.0075,200,0
+ISPOW.US,D,20240201,000000,0.0136,0.0235,0.0077,0.008,135455,0
+ISPOW.US,D,20240202,000000,0.014,0.0191,0.0101,0.0104,140429,0
+ISPOW.US,D,20240205,000000,0.0179,0.0241,0.0108,0.0198,133703,0
+ISPOW.US,D,20240206,000000,0.014,0.0177,0.0124,0.0172,18238,0
+ISPOW.US,D,20240207,000000,0.0117,0.0122,0.0115,0.0122,5150,0
+ISPOW.US,D,20240208,000000,0.01449,0.0145,0.0127,0.0145,55055,0
+ISPOW.US,D,20240212,000000,0.01205,0.0138,0.01205,0.012628,1101,0
+ISPOW.US,D,20240213,000000,0.0102,0.0135,0.0101,0.0135,3541,0
+ISPOW.US,D,20240214,000000,0.0134,0.0134,0.0134,0.0134,3133,0
+ISPOW.US,D,20240215,000000,0.0134,0.0134,0.0134,0.0134,3008,0
+ISPOW.US,D,20240220,000000,0.01,0.0134,0.01,0.0134,8339,0
+ISPOW.US,D,20240223,000000,0.0129,0.0129,0.009,0.0112,27306,0
+ISPOW.US,D,20240228,000000,0.0111,0.0111,0.0087,0.0111,28550,0
+ISPOW.US,D,20240229,000000,0.0111,0.0111,0.0101,0.0111,6596,0
+ISPOW.US,D,20240301,000000,0.013,0.0134,0.013,0.0134,2701,0
+ISPOW.US,D,20240305,000000,0.012,0.0134,0.012,0.0134,84592,0
+ISPOW.US,D,20240306,000000,0.0135,0.0135,0.0135,0.0135,642,0
+ISPOW.US,D,20240307,000000,0.0136,0.02,0.0136,0.02,15664,0
+ISPOW.US,D,20240308,000000,0.0137,0.02,0.0136,0.0136,4226,0
+ISPOW.US,D,20240311,000000,0.0136,0.0136,0.0136,0.0136,180,0
+ISPOW.US,D,20240312,000000,0.0198,0.0198,0.0138,0.015428,1100,0
+ISPOW.US,D,20240313,000000,0.0185,0.0185,0.0185,0.0185,5123,0
+ISPOW.US,D,20240314,000000,0.02,0.02,0.02,0.02,3517,0
+ISPOW.US,D,20240318,000000,0.0198,0.02,0.014,0.0141,2500,0
+ISPOW.US,D,20240319,000000,0.0161,0.0161,0.016,0.016,2539,0
+ISPOW.US,D,20240320,000000,0.016,0.016,0.016,0.016,301,0
+ISPOW.US,D,20240321,000000,0.0139,0.0139,0.01,0.013,20564,0
+ISPOW.US,D,20240322,000000,0.0101,0.0101,0.01,0.01,1000,0
+ISPOW.US,D,20240325,000000,0.0111,0.0111,0.011,0.011,5000,0
+ISPOW.US,D,20240326,000000,0.0111,0.013075,0.0102,0.0108,47584,0
+ISPOW.US,D,20240327,000000,0.013,0.0131,0.013,0.0131,500,0
+ISPOW.US,D,20240328,000000,0.013,0.013,0.0101,0.0101,900,0
+ISPOW.US,D,20240401,000000,0.0131,0.0131,0.0101,0.0101,664,0
+ISPOW.US,D,20240403,000000,0.0101,0.0101,0.0101,0.0101,5151,0
+ISPOW.US,D,20240405,000000,0.0101,0.0116,0.0101,0.0116,400,0
+ISPOW.US,D,20240409,000000,0.015,0.015,0.006,0.0087,90115,0
+ISPOW.US,D,20240410,000000,0.01,0.01,0.007,0.007,5000,0
+ISPOW.US,D,20240412,000000,0.0076,0.0076,0.0076,0.0076,115,0
+ISPOW.US,D,20240415,000000,0.0079,0.008,0.0079,0.008,6000,0
+ISPOW.US,D,20240417,000000,0.0082,0.0082,0.0077,0.0077,21550,0
+ISPOW.US,D,20240418,000000,0.0077,0.0084,0.0077,0.0084,5287,0
+ISPOW.US,D,20240419,000000,0.0073,0.0118,0.0073,0.0118,21800,0
+ISPOW.US,D,20240422,000000,0.0073,0.0073,0.007,0.007,11100,0
+ISPOW.US,D,20240423,000000,0.0075,0.0076,0.0073,0.0076,10758,0
+ISPOW.US,D,20240424,000000,0.011,0.011,0.0109,0.0109,5675,0
+ISPOW.US,D,20240425,000000,0.0109,0.0109,0.0109,0.0109,404,0
+ISPOW.US,D,20240430,000000,0.0075,0.0076,0.0075,0.0076,20574,0
+ISPOW.US,D,20240508,000000,0.0095,0.0095,0.009,0.009,13157,0
+ISPOW.US,D,20240510,000000,0.0081,0.0081,0.0081,0.0081,438,0
+ISPOW.US,D,20240513,000000,0.0081,0.0081,0.006,0.0061,14908,0
+ISPOW.US,D,20240514,000000,0.0083,0.009,0.0066,0.0067,3372,0
+ISPOW.US,D,20240515,000000,0.009,0.009,0.0083,0.0083,2700,0
+ISPOW.US,D,20240516,000000,0.0089,0.0101,0.0086,0.01,101402,0
+ISPOW.US,D,20240517,000000,0.011,0.011,0.0077,0.0077,3262,0
+ISPOW.US,D,20240521,000000,0.0077,0.0077,0.0071,0.0077,1874,0
+ISPOW.US,D,20240522,000000,0.0099,0.01,0.009,0.009,25100,0
+ISPOW.US,D,20240523,000000,0.009,0.01,0.009,0.0096,9682,0
+ISPOW.US,D,20240524,000000,0.0096,0.0096,0.0057,0.0062,221504,0
+ISPOW.US,D,20240528,000000,0.0067,0.0067,0.0067,0.0067,36006,0
+ISPOW.US,D,20240529,000000,0.0067,0.00865,0.0067,0.0086,61683,0
+ISPOW.US,D,20240530,000000,0.0072,0.0099,0.0072,0.0099,1100,0
+ISPOW.US,D,20240531,000000,0.01,0.01,0.0099,0.0099,3801,0
+ISPOW.US,D,20240605,000000,0.0099,0.0099,0.0071,0.0072,13274,0
+ISPOW.US,D,20240606,000000,0.0072,0.0072,0.0072,0.0072,2280,0
+ISPOW.US,D,20240610,000000,0.0071,0.0071,0.0071,0.0071,5100,0
+ISPOW.US,D,20240611,000000,0.0097,0.0098,0.0094,0.0094,68043,0
+ISPOW.US,D,20240612,000000,0.013,0.013,0.0091,0.01,159557,0
+ISPOW.US,D,20240613,000000,0.0129,0.013,0.0099,0.01,234047,0
+ISPOW.US,D,20240614,000000,0.013,0.013,0.01,0.013,6518,0
+ISPOW.US,D,20240617,000000,0.0101,0.0101,0.0101,0.0101,4972,0
+ISPOW.US,D,20240618,000000,0.0118,0.0129,0.0107,0.011,601450,0
+ISPOW.US,D,20240620,000000,0.01,0.0103,0.01,0.0103,74100,0
+ISPOW.US,D,20240621,000000,0.01,0.0129,0.01,0.0129,1422,0
+ISPOW.US,D,20240625,000000,0.0101,0.010143,0.0099,0.0101,11211,0
+ISPOW.US,D,20240626,000000,0.0103,0.0103,0.0073,0.01,13894,0
+ISPOW.US,D,20240628,000000,0.0129,0.0129,0.0129,0.0129,4406,0
+ISPOW.US,D,20240701,000000,0.0128,0.0128,0.0128,0.0128,4149,0
+ISPOW.US,D,20240702,000000,0.0128,0.0128,0.0128,0.0128,100,0
+ISPOW.US,D,20240705,000000,0.0128,0.0128,0.01,0.0125,3289,0
+ISPOW.US,D,20240709,000000,0.01,0.0125,0.01,0.0125,1103,0
+ISPOW.US,D,20240710,000000,0.0124,0.016,0.0111,0.0145,45060,0
+ISPOW.US,D,20240711,000000,0.0145,0.0159,0.0145,0.0159,16636,0
+ISPOW.US,D,20240712,000000,0.014,0.0159,0.0113,0.0152,20412,0
+ISPOW.US,D,20240715,000000,0.0102,0.0102,0.01,0.01,14271,0
+ISPOW.US,D,20240716,000000,0.01,0.0129,0.0086,0.0128,22525,0
+ISPOW.US,D,20240717,000000,0.0128,0.0128,0.0128,0.0128,4121,0
+ISPOW.US,D,20240718,000000,0.0102,0.0102,0.0101,0.0101,500,0
+ISPOW.US,D,20240719,000000,0.0128,0.013,0.011471,0.013,3800,0
+ISPOW.US,D,20240722,000000,0.0116,0.013,0.01025,0.013,3280,0
+ISPOW.US,D,20240723,000000,0.0143,0.0143,0.01,0.014,29310,0
+ISPOW.US,D,20240724,000000,0.0102,0.0137,0.0101,0.0137,35061,0
+ISPOW.US,D,20240725,000000,0.0129,0.0129,0.0105,0.0129,5530,0
+ISPOW.US,D,20240726,000000,0.011,0.011,0.011,0.011,11216,0
+ISPOW.US,D,20240729,000000,0.012,0.016,0.0119,0.0142,183739,0
+ISPOW.US,D,20240730,000000,0.0201,0.0449,0.02,0.031,2425245,0
+ISPOW.US,D,20240731,000000,0.0337,0.0337,0.015,0.02,198976,0
+ISPOW.US,D,20240801,000000,0.0201,0.0342,0.02,0.031,91956,0
+ISPOW.US,D,20240802,000000,0.0175,0.0244,0.0175,0.0243,26507,0
+ISPOW.US,D,20240805,000000,0.0131,0.0221,0.013,0.0174,45648,0
+ISPOW.US,D,20240806,000000,0.0174,0.020099,0.0155,0.020099,4298,0
+ISPOW.US,D,20240807,000000,0.0155,0.0161,0.0151,0.0161,36700,0
+ISPOW.US,D,20240808,000000,0.0155,0.0155,0.0155,0.0155,8508,0
+ISPOW.US,D,20240812,000000,0.0192,0.0192,0.0152,0.0165,12582,0
+ISPOW.US,D,20240813,000000,0.017,0.017,0.0169,0.017,1578,0
+ISPOW.US,D,20240814,000000,0.016,0.016,0.0152,0.0155,5049,0
+ISPOW.US,D,20240815,000000,0.0152,0.0152,0.012,0.014,429630,0
+ISPOW.US,D,20240816,000000,0.0185,0.025,0.0182,0.025,89706,0
+ISPOW.US,D,20240819,000000,0.022,0.037,0.022,0.031,116867,0
+ISPOW.US,D,20240820,000000,0.031,0.0361,0.0307,0.0307,222062,0
+ISPOW.US,D,20240821,000000,0.0307,0.0361,0.0192,0.0361,103689,0
+ISPOW.US,D,20240822,000000,0.036,0.0361,0.024,0.03609,10036,0
+ISPOW.US,D,20240826,000000,0.0262,0.036,0.0201,0.0211,65509,0
+ISPOW.US,D,20240827,000000,0.0217,0.0217,0.0211,0.0211,51650,0
+ISPOW.US,D,20240828,000000,0.0211,0.0211,0.0183,0.0183,28125,0
+ISPOW.US,D,20240829,000000,0.0185,0.0199,0.0185,0.0199,4662,0
+ISPOW.US,D,20240830,000000,0.0287,0.0289,0.0185,0.0185,4201,0
+ISPOW.US,D,20240903,000000,0.0265,0.0265,0.0265,0.0265,2811,0
+ISPOW.US,D,20240905,000000,0.0186,0.0186,0.0121,0.0153,15200,0
+ISPOW.US,D,20240906,000000,0.018,0.021,0.016,0.0161,51250,0
+ISPOW.US,D,20240909,000000,0.016,0.016,0.016,0.016,1000,0
+ISPOW.US,D,20240911,000000,0.018,0.018,0.0149,0.016,90539,0
+ISPOW.US,D,20240912,000000,0.0208,0.026,0.016,0.0255,7023,0
+ISPOW.US,D,20240916,000000,0.0124,0.0132,0.0122,0.0132,2308,0
+ISPOW.US,D,20240917,000000,0.0193,0.0265,0.0193,0.0197,50065,0
+ISPOW.US,D,20240918,000000,0.020437,0.020437,0.020437,0.020437,697,0
+ISPOW.US,D,20240919,000000,0.0293,0.0293,0.0127,0.0127,5168,0
+ISPOW.US,D,20240920,000000,0.0134,0.036,0.0134,0.0321,107540,0
+ISPOW.US,D,20240923,000000,0.0156,0.021,0.0156,0.021,10820,0
+ISPOW.US,D,20240924,000000,0.0211,0.0211,0.0152,0.0155,32701,0
+ISPOW.US,D,20240925,000000,0.0151,0.0203,0.0126,0.0193,80876,0
+ISPOW.US,D,20240926,000000,0.0134,0.017,0.0129,0.017,65537,0
+ISPOW.US,D,20240927,000000,0.017,0.0171,0.0124,0.0125,110212,0
+ISPOW.US,D,20240930,000000,0.0132,0.0185,0.0132,0.0172,6402,0
+ISPOW.US,D,20241001,000000,0.0149,0.0149,0.0149,0.0149,11550,0
+ISPOW.US,D,20241003,000000,0.0133,0.0164,0.0133,0.0164,413,0
+ISPOW.US,D,20241009,000000,0.0165,0.0165,0.0135,0.0135,70508,0
+ISPOW.US,D,20241011,000000,0.0114,0.0136,0.0114,0.0135,15933,0
+ISPOW.US,D,20241014,000000,0.0101,0.0163,0.0101,0.015,1430,0
+ISPOW.US,D,20241015,000000,0.015,0.015,0.0136,0.015,6700,0
+ISPOW.US,D,20241016,000000,0.015,0.0165,0.0149,0.0164,30108,0
+ISPOW.US,D,20241017,000000,0.0134,0.0134,0.0102,0.012701,32400,0
+ISPOW.US,D,20241021,000000,0.0125,0.0125,0.0125,0.0125,307,0
+ISPOW.US,D,20241022,000000,0.014,0.014,0.0139,0.014,3500,0
+ISPOW.US,D,20241025,000000,0.035,0.035,0.0126,0.015,25716,0
+ISPOW.US,D,20241028,000000,0.0178,0.02,0.0135,0.0136,18959,0
+ISPOW.US,D,20241031,000000,0.0159,0.0159,0.0132,0.0133,3775,0
+ISPOW.US,D,20241101,000000,0.0133,0.0133,0.0133,0.0133,110,0
+ISPOW.US,D,20241104,000000,0.0133,0.0133,0.0132,0.0133,3100,0
+ISPOW.US,D,20241105,000000,0.0132,0.0132,0.0132,0.0132,266,0
+ISPOW.US,D,20241107,000000,0.01578,0.01578,0.0155,0.0155,5259,0
+ISPOW.US,D,20241111,000000,0.0127,0.0129,0.0127,0.0128,911,0
+ISPOW.US,D,20241113,000000,0.0148,0.0148,0.0148,0.0148,2153,0
+ISPOW.US,D,20241115,000000,0.0131,0.0132,0.0131,0.0132,230,0
+ISPOW.US,D,20241119,000000,0.0133,0.0133,0.013,0.0133,1300,0
+ISPOW.US,D,20241120,000000,0.0131,0.0199,0.0124,0.0199,3683,0
+ISPOW.US,D,20241121,000000,0.0185,0.0186,0.0123,0.0123,2461,0
+ISPOW.US,D,20241125,000000,0.0124,0.0124,0.0103,0.0104,8930,0
+ISPOW.US,D,20241126,000000,0.0147,0.015,0.0105,0.0148,134616,0
+ISPOW.US,D,20241127,000000,0.0104,0.015,0.0103,0.015,11198,0
+ISPOW.US,D,20241129,000000,0.0186,0.0186,0.014549,0.014549,300,0
+ISPOW.US,D,20241203,000000,0.0108,0.0108,0.0108,0.0108,100,0
+ISPOW.US,D,20241204,000000,0.0111,0.0177,0.011,0.0113,12979,0
+ISPOW.US,D,20241205,000000,0.0108,0.0108,0.0108,0.0108,10000,0
+ISPOW.US,D,20241206,000000,0.014251,0.014251,0.014251,0.014251,1042,0
+ISPOW.US,D,20241209,000000,0.0174,0.02,0.0092,0.0094,168046,0
+ISPOW.US,D,20241210,000000,0.01,0.0106,0.0095,0.010016,282472,0
+ISPOW.US,D,20241211,000000,0.0105,0.0115,0.0096,0.0096,5500,0
+ISPOW.US,D,20241212,000000,0.0097,0.0129,0.0097,0.0129,1090,0
+ISPOW.US,D,20241213,000000,0.01,0.01,0.01,0.01,1605,0
+ISPOW.US,D,20241216,000000,0.0095,0.0112,0.009,0.009,30926,0
+ISPOW.US,D,20241217,000000,0.0085,0.0086,0.0078,0.00808,48964,0
+ISPOW.US,D,20241218,000000,0.0089,0.0121,0.0073,0.0085,173640,0
+ISPOW.US,D,20241219,000000,0.0085,0.0101,0.0085,0.0101,166201,0
+ISPOW.US,D,20241223,000000,0.0097,0.01,0.0093,0.01,3904,0
+ISPOW.US,D,20241224,000000,0.01,0.0128,0.0099,0.0127,11644,0
+ISPOW.US,D,20241226,000000,0.01,0.0126,0.009,0.0126,50885,0
+ISPOW.US,D,20241227,000000,0.012,0.0125,0.012,0.0125,14005,0
+ISPOW.US,D,20241230,000000,0.011,0.0142,0.0091,0.0091,35734,0
+ISPOW.US,D,20241231,000000,0.0101,0.0102,0.01,0.01,7000,0
+ISPOW.US,D,20250102,000000,0.011,0.0111,0.01,0.0103,236889,0
+ISPOW.US,D,20250103,000000,0.01,0.0143,0.01,0.014,27040,0
+ISPOW.US,D,20250106,000000,0.015,0.015,0.011,0.0143,46880,0
+ISPOW.US,D,20250107,000000,0.0192,0.0194,0.0123,0.018,84617,0
+ISPOW.US,D,20250108,000000,0.017,0.025,0.0127,0.0156,149813,0
+ISPOW.US,D,20250110,000000,0.0123,0.0198,0.0123,0.0193,77557,0
+ISPOW.US,D,20250113,000000,0.0158,0.0213,0.0133,0.0213,77717,0
+ISPOW.US,D,20250114,000000,0.0181,0.025,0.0181,0.023,32481,0
+ISPOW.US,D,20250115,000000,0.0151,0.0249,0.0151,0.0246,25411,0
+ISPOW.US,D,20250116,000000,0.024,0.0246,0.024,0.0246,31326,0
+ISPOW.US,D,20250117,000000,0.020201,0.0248,0.017,0.0243,113354,0
+ISPOW.US,D,20250121,000000,0.0238,0.0238,0.0184,0.0229,23000,0
+ISPOW.US,D,20250123,000000,0.0191,0.0231,0.0139,0.0218,112424,0
+ISPOW.US,D,20250124,000000,0.021,0.0214,0.021,0.0214,505,0
+ISPOW.US,D,20250127,000000,0.0172,0.0214,0.0172,0.0214,439,0
+ISPOW.US,D,20250128,000000,0.0207,0.0207,0.0141,0.0141,21224,0
+ISPOW.US,D,20250129,000000,0.0141,0.0176,0.0117,0.0176,11304,0
+ISPOW.US,D,20250130,000000,0.0146,0.0176,0.0121,0.0176,210059,0
+ISPOW.US,D,20250131,000000,0.0171,0.0176,0.0126,0.0176,19459,0
+ISPOW.US,D,20250204,000000,0.02,0.02,0.02,0.02,3294,0
+ISPOW.US,D,20250207,000000,0.015,0.0175,0.0105,0.0175,42200,0
+ISPOW.US,D,20250210,000000,0.0113,0.0164,0.0113,0.0164,874,0
+ISPOW.US,D,20250213,000000,0.0141,0.0163,0.0141,0.0163,610,0
+ISPOW.US,D,20250221,000000,0.0119,0.016,0.0119,0.016,2121,0
+ISPOW.US,D,20250226,000000,0.0119,0.0146,0.0096,0.0137,145349,0
+ISPOW.US,D,20250227,000000,0.013799,0.013799,0.0111,0.0136,3310,0
+ISPOW.US,D,20250228,000000,0.01245,0.0138,0.0111,0.0137,10279,0
+ISPOW.US,D,20250305,000000,0.0112,0.0139,0.0082,0.0136,167006,0
+ISPOW.US,D,20250310,000000,0.0136,0.0136,0.0101,0.0102,46891,0
+ISPOW.US,D,20250311,000000,0.0101,0.010201,0.0086,0.01,65503,0
+ISPOW.US,D,20250312,000000,0.01,0.0106,0.007,0.0106,65151,0
+ISPOW.US,D,20250313,000000,0.0116,0.0117,0.0116,0.0117,501,0
+ISPOW.US,D,20250314,000000,0.0117,0.0117,0.0116,0.0117,2320,0
+ISPOW.US,D,20250318,000000,0.01,0.0116,0.0078,0.0116,4800,0
+ISPOW.US,D,20250319,000000,0.0114,0.0114,0.0114,0.0114,1000,0
+ISPOW.US,D,20250321,000000,0.0113,0.0114,0.0113,0.0114,2360,0
+ISPOW.US,D,20250327,000000,0.0083,0.0111,0.0077,0.0111,15500,0
+ISPOW.US,D,20250328,000000,0.01,0.01,0.0076,0.0098,17411,0
+ISPOW.US,D,20250331,000000,0.0075,0.0077,0.0075,0.0077,42309,0
+ISPOW.US,D,20250402,000000,0.0084,0.0092,0.0084,0.0092,10000,0
+ISPOW.US,D,20250403,000000,0.0092,0.0092,0.0078,0.0091,7628,0
+ISPOW.US,D,20250404,000000,0.0089,0.0089,0.0089,0.0089,120,0
+ISPOW.US,D,20250407,000000,0.0088,0.0096,0.008,0.0088,16782,0
+ISPOW.US,D,20250408,000000,0.0075,0.0075,0.0075,0.0075,200,0
+ISPOW.US,D,20250410,000000,0.0099,0.0099,0.0076,0.0077,4192,0
+ISPOW.US,D,20250414,000000,0.0087,0.0095,0.0087,0.0095,3495,0
+ISPOW.US,D,20250415,000000,0.0076,0.011,0.0076,0.011,4385,0
+ISPOW.US,D,20250417,000000,0.009,0.011,0.0081,0.011,1919,0
+ISPOW.US,D,20250421,000000,0.0109,0.0109,0.0109,0.0109,105,0
+ISPOW.US,D,20250422,000000,0.0108,0.0108,0.01,0.0108,21854,0
+ISPOW.US,D,20250423,000000,0.0091,0.0107,0.009,0.0107,24222,0
+ISPOW.US,D,20250425,000000,0.0085,0.0086,0.0085,0.0086,520,0
+ISPOW.US,D,20250430,000000,0.0091,0.0091,0.0091,0.0091,1494,0
+ISPOW.US,D,20250501,000000,0.0101,0.0102,0.0094,0.0102,4229,0
+ISPOW.US,D,20250502,000000,0.0101,0.0101,0.0094,0.00999,9217,0
+ISPOW.US,D,20250505,000000,0.0098,0.0098,0.0092,0.0098,688,0
+ISPOW.US,D,20250506,000000,0.0097,0.0097,0.0088,0.0089,838,0
+ISPOW.US,D,20250507,000000,0.00925,0.0103,0.00925,0.0103,6510,0
+ISPOW.US,D,20250508,000000,0.0103,0.0104,0.0103,0.0103,5872,0
+ISPOW.US,D,20250512,000000,0.0098,0.0103,0.0097,0.0103,11936,0
+ISPOW.US,D,20250514,000000,0.0102,0.0102,0.0102,0.0102,139,0
+ISPOW.US,D,20250519,000000,0.0102,0.0103,0.0101,0.0103,6098,0
+ISPOW.US,D,20250522,000000,0.0103,0.0103,0.0103,0.0103,1350,0
+ISPOW.US,D,20250527,000000,0.0084,0.0103,0.0084,0.0095,3694,0
+ISPOW.US,D,20250530,000000,0.0101,0.0103,0.0096,0.01,40416,0
+ISPOW.US,D,20250602,000000,0.0102,0.0103,0.0102,0.010251,19775,0
+ISPOW.US,D,20250603,000000,0.0103,0.0103,0.01025,0.01025,11489,0
+ISPOW.US,D,20250604,000000,0.0109,0.0109,0.0109,0.0109,414,0
+ISPOW.US,D,20250609,000000,0.0113,0.01245,0.0113,0.012,12889,0
+ISPOW.US,D,20250611,000000,0.0103,0.0104,0.0091,0.0091,43303,0
+ISPOW.US,D,20250613,000000,0.010399,0.010399,0.010399,0.010399,101,0
+ISPOW.US,D,20250616,000000,0.0088,0.0104,0.0088,0.0104,793,0
+ISPOW.US,D,20250617,000000,0.0097,0.0104,0.009,0.0093,2901,0
+ISPOW.US,D,20250618,000000,0.0104,0.0104,0.0091,0.0091,5301,0
+ISPOW.US,D,20250624,000000,0.0098,0.0105,0.0091,0.0105,121446,0
+ISPOW.US,D,20250625,000000,0.0099,0.0099,0.00955,0.0098,23559,0
+ISPOW.US,D,20250626,000000,0.0141,0.0141,0.0101,0.0127,76431,0
+ISPOW.US,D,20250627,000000,0.0098,0.0126,0.0094,0.0125,13619,0
+ISPOW.US,D,20250701,000000,0.0123,0.0123,0.009,0.011393,4330,0
+ISPOW.US,D,20250702,000000,0.00851,0.0095,0.00851,0.0095,1107,0
+ISPOW.US,D,20250703,000000,0.010799,0.010799,0.010799,0.010799,101,0
+ISPOW.US,D,20250707,000000,0.010599,0.0107,0.0091,0.0092,12533,0
+ISPOW.US,D,20250708,000000,0.01,0.01,0.00955,0.00955,1491,0
+ISPOW.US,D,20250709,000000,0.0096,0.0099,0.0096,0.0098,13613,0
+ISPOW.US,D,20250710,000000,0.0098,0.0098,0.0098,0.0098,1462,0
+ISPOW.US,D,20250711,000000,0.01,0.0107,0.01,0.0107,5537,0
+ISPOW.US,D,20250714,000000,0.0107,0.011101,0.0107,0.0107,3800,0
+ISPOW.US,D,20250715,000000,0.0118,0.012,0.01,0.0106,21384,0
+ISPOW.US,D,20250716,000000,0.0095,0.0129,0.0095,0.0129,2128,0
+ISPOW.US,D,20250718,000000,0.0119,0.012,0.0095,0.0095,20267,0
+ISPOW.US,D,20250721,000000,0.01,0.01,0.0096,0.0096,201,0
+ISPOW.US,D,20250722,000000,0.0097,0.0097,0.0097,0.0097,293,0
+ISPOW.US,D,20250723,000000,0.01,0.01,0.0097,0.01,5571,0
+ISPOW.US,D,20250724,000000,0.0103,0.0103,0.0098,0.0098,38597,0
+ISPOW.US,D,20250725,000000,0.0101,0.0101,0.01,0.0101,12630,0
+ISPOW.US,D,20250728,000000,0.0101,0.0124,0.0101,0.0117,98273,0
+ISPOW.US,D,20250729,000000,0.0091,0.0119,0.0091,0.0119,17351,0
+ISPOW.US,D,20250730,000000,0.0102,0.0129,0.0102,0.0125,83442,0
+ISPOW.US,D,20250731,000000,0.0114,0.0125,0.0114,0.0125,1501,0
+ISPOW.US,D,20250804,000000,0.011,0.011,0.01,0.0109,111246,0
+ISPOW.US,D,20250805,000000,0.0103,0.0108,0.0092,0.01,6994,0
+ISPOW.US,D,20250807,000000,0.0094,0.0107,0.0093,0.0107,5529,0
+ISPOW.US,D,20250808,000000,0.010599,0.0125,0.0092,0.01,35431,0
+ISPOW.US,D,20250811,000000,0.0093,0.0115,0.0093,0.0115,6107,0
+ISPOW.US,D,20250812,000000,0.0093,0.012,0.009,0.0118,28816,0
+ISPOW.US,D,20250813,000000,0.011,0.012,0.0108,0.0118,44407,0
+ISPOW.US,D,20250814,000000,0.010001,0.0119,0.009,0.0115,56876,0
+ISPOW.US,D,20250815,000000,0.010001,0.011,0.0089,0.0102,102748,0
+ISPOW.US,D,20250818,000000,0.0124,0.0154,0.011,0.0115,302254,0
+ISPOW.US,D,20250819,000000,0.012,0.013,0.011,0.0115,39930,0
+ISPOW.US,D,20250820,000000,0.01,0.0115,0.009,0.0115,82927,0
+ISPOW.US,D,20250821,000000,0.0123,0.0123,0.0123,0.0123,6970,0
+ISPOW.US,D,20250822,000000,0.0102,0.011899,0.0091,0.011899,3522,0
+ISPOW.US,D,20250825,000000,0.0119,0.0119,0.01,0.010899,13400,0
+ISPOW.US,D,20250826,000000,0.01024,0.0124,0.01024,0.0124,225,0
+ISPOW.US,D,20250827,000000,0.01,0.012,0.01,0.012,4236,0
+ISPOW.US,D,20250828,000000,0.0124,0.0124,0.012,0.0124,876,0
+ISPOW.US,D,20250829,000000,0.0102,0.0124,0.00955,0.011,55183,0
+ISPOW.US,D,20250902,000000,0.0109,0.0198,0.0091,0.0091,57845,0
+ISPOW.US,D,20250903,000000,0.0134,0.0134,0.0129,0.0129,1841,0
+ISPOW.US,D,20250904,000000,0.0124,0.0124,0.0095,0.0095,28926,0
+ISPOW.US,D,20250905,000000,0.021,0.02799,0.0101,0.0164,1544526,0
+ISPOW.US,D,20250908,000000,0.0197,0.0239,0.0151,0.0212,490439,0
+ISPOW.US,D,20250909,000000,0.0154,0.0198,0.0132,0.0197,48211,0
+ISPOW.US,D,20250910,000000,0.017313,0.0184,0.0115,0.0184,83107,0
+ISPOW.US,D,20250911,000000,0.0113,0.0178,0.0113,0.0145,64837,0
+ISPOW.US,D,20250915,000000,0.0157,0.0157,0.0126,0.0156,109959,0
+ISPOW.US,D,20250916,000000,0.0121,0.0152,0.0118,0.0152,108932,0
+ISPOW.US,D,20250917,000000,0.0152,0.0153,0.0151,0.0153,3307,0
+ISPOW.US,D,20250918,000000,0.0152,0.0152,0.014,0.014,10737,0
+ISPOW.US,D,20250919,000000,0.0125,0.0146,0.012301,0.0145,5972,0
+ISPOW.US,D,20250922,000000,0.0143,0.0143,0.0125,0.0125,11147,0
+ISPOW.US,D,20250923,000000,0.0141,0.0144,0.0121,0.0137,2458,0
+ISPOW.US,D,20250924,000000,0.0124,0.013101,0.0124,0.0125,91527,0
+ISPOW.US,D,20250925,000000,0.0121,0.0147,0.0121,0.0147,129608,0
+ISPOW.US,D,20250926,000000,0.0126,0.0147,0.01231,0.0134,51051,0
+ISPOW.US,D,20250929,000000,0.015,0.0187,0.015,0.0187,1091,0
+ISPOW.US,D,20251001,000000,0.0126,0.0165,0.0126,0.0127,49264,0
+ISPOW.US,D,20251002,000000,0.014,0.014,0.0126,0.0127,55068,0
+ISPOW.US,D,20251003,000000,0.0138,0.0138,0.0127,0.013251,1338,0
+ISPOW.US,D,20251006,000000,0.0126,0.013199,0.0125,0.0129,500,0
+ISPOW.US,D,20251007,000000,0.0131,0.0131,0.0122,0.012898,2701,0
+ISPOW.US,D,20251008,000000,0.0121,0.0145,0.012,0.014,7922,0
+ISPOW.US,D,20251010,000000,0.0127,0.0138,0.0118,0.0138,10344,0
+ISPOW.US,D,20251013,000000,0.0121,0.0123,0.0116,0.0119,73514,0
+ISPOW.US,D,20251014,000000,0.0119,0.0136,0.0119,0.0136,2305,0
+ISPOW.US,D,20251015,000000,0.0121,0.0135,0.0095,0.013,142807,0
+ISPOW.US,D,20251016,000000,0.0129,0.0129,0.01,0.0107,54917,0
+ISPOW.US,D,20251017,000000,0.0105,0.012,0.0105,0.0119,3210,0
+ISPOW.US,D,20251020,000000,0.0119,0.012,0.0105,0.0105,24847,0
+ISPOW.US,D,20251021,000000,0.0119,0.013929,0.0106,0.0107,44013,0
+ISPOW.US,D,20251022,000000,0.011799,0.0129,0.011799,0.0128,3143,0
+ISPOW.US,D,20251023,000000,0.015,0.015,0.0115,0.0124,11970,0
+ISPOW.US,D,20251024,000000,0.0116,0.0133,0.0102,0.0133,68350,0
+ISPOW.US,D,20251027,000000,0.015,0.015,0.0111,0.0111,3100,0
+ISPOW.US,D,20251028,000000,0.0111,0.0121,0.0111,0.0119,26587,0
+ISPOW.US,D,20251029,000000,0.0118,0.0118,0.010501,0.0118,8548,0
+ISPOW.US,D,20251030,000000,0.0117,0.0144,0.0117,0.0128,48254,0
+ISPOW.US,D,20251031,000000,0.0104,0.0113,0.01,0.0113,28226,0
+ISPOW.US,D,20251103,000000,0.011,0.0121,0.0108,0.0119,4789,0
+ISPOW.US,D,20251104,000000,0.0101,0.012199,0.01,0.0112,80376,0
+ISPOW.US,D,20251105,000000,0.0121,0.0139,0.009,0.0139,153614,0
+ISPOW.US,D,20251106,000000,0.011599,0.0119,0.011599,0.0119,278,0
+ISPOW.US,D,20251107,000000,0.0113,0.0118,0.0113,0.0117,11766,0
+ISPOW.US,D,20251110,000000,0.0118,0.0119,0.0113,0.0118,4604,0
+ISPOW.US,D,20251111,000000,0.0109,0.0118,0.0109,0.0118,356,0
+ISPOW.US,D,20251112,000000,0.0115,0.0133,0.0115,0.0133,1742,0
+ISPOW.US,D,20251113,000000,0.0131,0.0132,0.0131,0.0132,35000,0
+ISPOW.US,D,20251114,000000,0.0107,0.0128,0.0107,0.0127,16118,0
+ISPOW.US,D,20251117,000000,0.0109,0.0109,0.0107,0.0107,1800,0
+ISPOW.US,D,20251118,000000,0.0107,0.0114,0.0099,0.0107,18302,0
+ISPOW.US,D,20251119,000000,0.0101,0.0118,0.01,0.0118,11118,0
+ISPOW.US,D,20251120,000000,0.01,0.0114,0.0099,0.0114,5150,0
+ISPOW.US,D,20251125,000000,0.0112,0.0112,0.01,0.011,27285,0
+ISPOW.US,D,20251128,000000,0.011,0.011,0.011,0.011,33990,0
+ISPOW.US,D,20251201,000000,0.0092,0.010799,0.0091,0.010799,8797,0
+ISPOW.US,D,20251205,000000,0.0111,0.0111,0.0092,0.0109,7911,0
+ISPOW.US,D,20251208,000000,0.0108,0.0108,0.0106,0.0106,1013,0
+ISPOW.US,D,20251209,000000,0.0091,0.0109,0.0091,0.01,17235,0
+ISPOW.US,D,20251210,000000,0.01,0.0119,0.01,0.0113,41846,0
+ISPOW.US,D,20251212,000000,0.0093,0.0112,0.0093,0.0112,1917,0
+ISPOW.US,D,20251215,000000,0.01,0.011,0.01,0.011,5397,0
+ISPOW.US,D,20251216,000000,0.01,0.0109,0.01,0.0109,1615,0
+ISPOW.US,D,20251217,000000,0.0119,0.0125,0.009,0.0116,339344,0
+ISPOW.US,D,20251218,000000,0.009,0.0109,0.009,0.0109,42652,0
+ISPOW.US,D,20251219,000000,0.0091,0.0104,0.009,0.009,59854,0
+ISPOW.US,D,20251222,000000,0.009,0.0098,0.0088,0.0088,45296,0
+ISPOW.US,D,20251223,000000,0.008,0.0091,0.005,0.0091,219578,0
+ISPOW.US,D,20251224,000000,0.007,0.007,0.006,0.007,49033,0
+ISPOW.US,D,20251226,000000,0.0071,0.0071,0.0071,0.0071,500,0
+ISPOW.US,D,20251229,000000,0.006,0.0075,0.0051,0.0074,111474,0
+ISPOW.US,D,20251230,000000,0.0066,0.0077,0.0051,0.0077,83691,0
+ISPOW.US,D,20251231,000000,0.007,0.0078,0.007,0.0077,42824,0
+ISPOW.US,D,20260102,000000,0.0085,0.0087,0.0085,0.0087,1306,0
+ISPOW.US,D,20260105,000000,0.0089,0.0089,0.006,0.0088,11594,0
+ISPOW.US,D,20260106,000000,0.0058,0.0087,0.0058,0.0087,24103,0
+ISPOW.US,D,20260107,000000,0.0096,0.0096,0.0096,0.0096,100,0
+ISPOW.US,D,20260109,000000,0.0087,0.0087,0.007,0.0071,16318,0
+ISPOW.US,D,20260112,000000,0.0075,0.0075,0.0075,0.0075,1200,0
+ISPOW.US,D,20260113,000000,0.0079,0.0079,0.0071,0.0079,1257,0
+ISPOW.US,D,20260114,000000,0.0079,0.0096,0.0071,0.0095,4908,0
+ISPOW.US,D,20260116,000000,0.0095,0.0095,0.0095,0.0095,821,0
+ISPOW.US,D,20260120,000000,0.008,0.0091,0.006,0.0091,33222,0
+ISPOW.US,D,20260121,000000,0.009,0.009,0.009,0.009,482,0
+ISPOW.US,D,20260123,000000,0.009,0.009,0.009,0.009,2203,0
+ISPOW.US,D,20260126,000000,0.0071,0.0087,0.0071,0.0087,15400,0
+ISPOW.US,D,20260127,000000,0.0071,0.008,0.0069,0.0078,3007,0
+ISPOW.US,D,20260128,000000,0.0083,0.0083,0.0078,0.0078,701,0
+ISPOW.US,D,20260129,000000,0.0078,0.0078,0.0069,0.0078,2415,0
+ISPOW.US,D,20260130,000000,0.0069,0.0081,0.006,0.00775,89833,0
+ISPOW.US,D,20260202,000000,0.0063,0.007,0.0058,0.007,94657,0
+ISPOW.US,D,20260203,000000,0.0065,0.0072,0.0058,0.0072,38992,0

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

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

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

@@ -0,0 +1,537 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISRLF.US,D,20230301,000000,10.14,10.17,10.14,10.14,502242,0
+ISRLF.US,D,20230302,000000,10.17,10.17,10.14,10.15,2982,0
+ISRLF.US,D,20230303,000000,10.35,10.815,10.14,10.14,40729,0
+ISRLF.US,D,20230306,000000,10.15,10.2,10.15,10.17,337198,0
+ISRLF.US,D,20230307,000000,10.2,10.2,10.17,10.19,396777,0
+ISRLF.US,D,20230308,000000,10.2,10.23,10.2,10.2,16805,0
+ISRLF.US,D,20230309,000000,10.51,10.51,10.2,10.2,3622,0
+ISRLF.US,D,20230310,000000,10.815,10.815,10.2,10.2,3136,0
+ISRLF.US,D,20230313,000000,10.2,10.6,10.19,10.19,73973,0
+ISRLF.US,D,20230314,000000,10.2,10.2,10.17,10.17,18938,0
+ISRLF.US,D,20230315,000000,10.2,10.2,10.16,10.175,938848,0
+ISRLF.US,D,20230316,000000,10.18,10.2,10.18,10.18,85037,0
+ISRLF.US,D,20230317,000000,10.27,10.27,10.17,10.18,5503,0
+ISRLF.US,D,20230320,000000,10.19,10.21,10.18,10.2,14008,0
+ISRLF.US,D,20230321,000000,10.205,10.21,10.19,10.2,2446,0
+ISRLF.US,D,20230322,000000,10.2,10.22,10.18,10.2,202905,0
+ISRLF.US,D,20230323,000000,10.2,10.21,10.19,10.21,352331,0
+ISRLF.US,D,20230324,000000,10.21,10.21,10.19,10.19,102607,0
+ISRLF.US,D,20230327,000000,10.2,10.2164,10.2,10.2,152654,0
+ISRLF.US,D,20230328,000000,10.22,10.22,10.21,10.21,310340,0
+ISRLF.US,D,20230329,000000,10.19,10.4,10.19,10.25,5010,0
+ISRLF.US,D,20230330,000000,10.2,10.24,10.2,10.24,783,0
+ISRLF.US,D,20230331,000000,10.33,10.33,10.23,10.23,1719,0
+ISRLF.US,D,20230403,000000,10.23,10.33,10.21,10.26,2210,0
+ISRLF.US,D,20230404,000000,10.2379,10.26,10.2379,10.26,3485,0
+ISRLF.US,D,20230405,000000,10.26,10.26,10.23,10.23,1274,0
+ISRLF.US,D,20230406,000000,10.35,10.35,10.23,10.23,1850,0
+ISRLF.US,D,20230410,000000,10.34,10.34,10.23,10.26,959,0
+ISRLF.US,D,20230411,000000,10.36,10.36,10.26,10.26,908,0
+ISRLF.US,D,20230412,000000,10.37,10.37,10.23,10.26,100546,0
+ISRLF.US,D,20230413,000000,10.62,10.62,10.24,10.3,11451,0
+ISRLF.US,D,20230414,000000,10.38,10.38,10.26,10.3,4511,0
+ISRLF.US,D,20230417,000000,10.79,10.79,10.29,10.29,206530,0
+ISRLF.US,D,20230418,000000,10.29,10.295,10.29,10.295,1526,0
+ISRLF.US,D,20230419,000000,10.4,10.4,10.28,10.28,7251,0
+ISRLF.US,D,20230420,000000,10.3,10.3,10.28,10.29,225871,0
+ISRLF.US,D,20230421,000000,10.3,10.3,10.3,10.3,374,0
+ISRLF.US,D,20230424,000000,10.3,10.3,10.27,10.27,15504,0
+ISRLF.US,D,20230425,000000,10.43,10.45,10.27,10.27,65627,0
+ISRLF.US,D,20230426,000000,10.28,10.3,10.28,10.29,13418,0
+ISRLF.US,D,20230427,000000,10.45,10.45,10.29,10.29,11469,0
+ISRLF.US,D,20230428,000000,10.39,11.2526,10.29,10.295,19012,0
+ISRLF.US,D,20230501,000000,10.3,10.31,10.29,10.31,369167,0
+ISRLF.US,D,20230502,000000,10.31,10.31,10.2,10.21,25405,0
+ISRLF.US,D,20230503,000000,10.28,10.31,10.25,10.25,26717,0
+ISRLF.US,D,20230504,000000,10.28,10.3,10.28,10.3,123163,0
+ISRLF.US,D,20230505,000000,10.29,10.31,10.29,10.305,18772,0
+ISRLF.US,D,20230508,000000,10.31,10.315,10.3,10.315,8269,0
+ISRLF.US,D,20230509,000000,10.31,10.31,10.31,10.31,680,0
+ISRLF.US,D,20230510,000000,10.3,10.3,10.3,10.3,250117,0
+ISRLF.US,D,20230511,000000,10.31,10.31,10.3014,10.3014,7680,0
+ISRLF.US,D,20230512,000000,10.305,10.3168,10.305,10.31,15038,0
+ISRLF.US,D,20230515,000000,10.31,10.31,10.3001,10.31,400,0
+ISRLF.US,D,20230516,000000,10.31,10.31,10.31,10.31,89206,0
+ISRLF.US,D,20230517,000000,10.32,10.32,10.315,10.32,9485,0
+ISRLF.US,D,20230518,000000,10.32,10.32,10.31,10.32,27313,0
+ISRLF.US,D,20230519,000000,10.33,10.33,10.33,10.33,137,0
+ISRLF.US,D,20230522,000000,10.32,10.32,10.32,10.32,36749,0
+ISRLF.US,D,20230523,000000,10.31,10.325,10.31,10.325,27467,0
+ISRLF.US,D,20230524,000000,10.325,10.33,10.32,10.3288,600,0
+ISRLF.US,D,20230525,000000,10.33,10.34,10.32,10.33,342830,0
+ISRLF.US,D,20230526,000000,10.32,10.34,10.32,10.34,9160,0
+ISRLF.US,D,20230530,000000,10.33,10.33,10.33,10.33,1605,0
+ISRLF.US,D,20230531,000000,10.33,10.33,10.33,10.33,3000,0
+ISRLF.US,D,20230601,000000,10.35,10.35,10.33,10.33,70229,0
+ISRLF.US,D,20230605,000000,10.34,10.34,10.33,10.3301,50295,0
+ISRLF.US,D,20230606,000000,10.33,10.33,10.33,10.33,524,0
+ISRLF.US,D,20230607,000000,10.35,10.3999,10.34,10.34,1814,0
+ISRLF.US,D,20230608,000000,10.85,10.85,10.34,10.35,46589,0
+ISRLF.US,D,20230609,000000,10.35,10.35,10.34,10.34,5919,0
+ISRLF.US,D,20230612,000000,10.35,10.36,10.34,10.35,101828,0
+ISRLF.US,D,20230613,000000,10.38,10.9,10.355,10.45,19576,0
+ISRLF.US,D,20230614,000000,10.49,10.5,10.4,10.4,15714,0
+ISRLF.US,D,20230615,000000,10.4,10.4252,10.4,10.4252,3935,0
+ISRLF.US,D,20230616,000000,10.43,10.45,10.43,10.4468,8836,0
+ISRLF.US,D,20230621,000000,10.41,10.41,10.41,10.41,50019,0
+ISRLF.US,D,20230622,000000,10.405,10.405,10.405,10.405,126,0
+ISRLF.US,D,20230627,000000,10.37,10.395,10.37,10.39,4067,0
+ISRLF.US,D,20230629,000000,10.39,10.4,10.39,10.4,7914,0
+ISRLF.US,D,20230630,000000,10.4404,10.4404,10.39,10.4152,2203,0
+ISRLF.US,D,20230703,000000,10.39,10.41,10.39,10.41,10903,0
+ISRLF.US,D,20230706,000000,10.42,10.42,10.42,10.42,521,0
+ISRLF.US,D,20230711,000000,10.65,11.47,10.42,10.42,111713,0
+ISRLF.US,D,20230712,000000,10.45,10.59,10.42,10.42,13922,0
+ISRLF.US,D,20230713,000000,10.48,10.48,10.43,10.43,15550,0
+ISRLF.US,D,20230714,000000,10.46,10.5,10.43,10.43,934,0
+ISRLF.US,D,20230717,000000,10.43,10.55,10.43,10.44,2817,0
+ISRLF.US,D,20230718,000000,10.43,11.1339,10.43,10.4301,9066,0
+ISRLF.US,D,20230719,000000,10.7923,11.48,10.43,10.48,16674,0
+ISRLF.US,D,20230720,000000,10.44,10.44,10.44,10.44,1014,0
+ISRLF.US,D,20230721,000000,10.44,10.44,10.43,10.43,5218,0
+ISRLF.US,D,20230724,000000,10.44,10.44,10.44,10.44,10095,0
+ISRLF.US,D,20230725,000000,10.46,10.61,10.44,10.44,6365,0
+ISRLF.US,D,20230726,000000,10.49,10.49,10.44,10.44,3629,0
+ISRLF.US,D,20230731,000000,10.44,10.5,10.44,10.45,11847,0
+ISRLF.US,D,20230801,000000,10.44,10.44,10.44,10.44,621,0
+ISRLF.US,D,20230802,000000,10.44,10.45,10.44,10.45,23934,0
+ISRLF.US,D,20230803,000000,10.45,10.47,10.45,10.47,12053,0
+ISRLF.US,D,20230807,000000,10.5037,10.5039,10.46,10.47,104426,0
+ISRLF.US,D,20230809,000000,10.46,10.46,10.46,10.46,336,0
+ISRLF.US,D,20230814,000000,10.47,10.5,10.46,10.47,6213,0
+ISRLF.US,D,20230815,000000,10.495,10.495,10.495,10.495,100597,0
+ISRLF.US,D,20230817,000000,10.5,10.5,10.5,10.5,503,0
+ISRLF.US,D,20230818,000000,10.47,10.5,10.47,10.5,8322,0
+ISRLF.US,D,20230821,000000,10.5,10.5,10.5,10.5,20728,0
+ISRLF.US,D,20230822,000000,10.5,10.5,10.5,10.5,41970,0
+ISRLF.US,D,20230823,000000,10.5,10.5,10.5,10.5,2188,0
+ISRLF.US,D,20230824,000000,10.5,11.51,10.5,10.51,16731,0
+ISRLF.US,D,20230825,000000,10.51,10.51,10.51,10.51,340,0
+ISRLF.US,D,20230828,000000,10.52,10.52,10.51,10.51,6023,0
+ISRLF.US,D,20230829,000000,10.51,10.5195,10.51,10.51,14495,0
+ISRLF.US,D,20230901,000000,10.55,10.55,10.55,10.55,110,0
+ISRLF.US,D,20230906,000000,10.52,10.65,10.52,10.5201,3000,0
+ISRLF.US,D,20230908,000000,10.52,10.5295,10.52,10.52,1873,0
+ISRLF.US,D,20230911,000000,10.5216,10.54,10.52,10.52,48783,0
+ISRLF.US,D,20230912,000000,10.53,10.53,10.53,10.53,100585,0
+ISRLF.US,D,20230913,000000,10.5388,10.5388,10.5388,10.5388,518,0
+ISRLF.US,D,20230914,000000,10.53,10.54,10.53,10.535,198040,0
+ISRLF.US,D,20230915,000000,10.53,10.5302,10.53,10.5302,3024,0
+ISRLF.US,D,20230919,000000,10.53,10.5601,10.53,10.55,7207,0
+ISRLF.US,D,20230920,000000,10.73,10.73,10.53,10.53,6734,0
+ISRLF.US,D,20230921,000000,10.53,11.01,10.53,10.54,5832,0
+ISRLF.US,D,20230922,000000,10.54,10.54,10.54,10.54,100015,0
+ISRLF.US,D,20230925,000000,10.54,10.6,10.54,10.6,69333,0
+ISRLF.US,D,20230926,000000,10.55,10.5502,10.54,10.54,36379,0
+ISRLF.US,D,20230927,000000,10.59,10.59,10.55,10.55,333,0
+ISRLF.US,D,20230929,000000,10.55,10.555,10.55,10.555,51010,0
+ISRLF.US,D,20231002,000000,10.55,10.55,10.55,10.55,20075,0
+ISRLF.US,D,20231003,000000,10.55,10.55,10.55,10.55,25747,0
+ISRLF.US,D,20231005,000000,10.55,10.55,10.55,10.55,304,0
+ISRLF.US,D,20231006,000000,10.575,10.575,10.55,10.56,4321,0
+ISRLF.US,D,20231009,000000,10.575,10.575,10.56,10.56,569,0
+ISRLF.US,D,20231010,000000,10.56,10.56,10.56,10.56,1809,0
+ISRLF.US,D,20231013,000000,10.5971,10.5971,10.5936,10.5936,1110,0
+ISRLF.US,D,20231016,000000,10.56,10.5983,10.56,10.5983,712,0
+ISRLF.US,D,20231017,000000,10.6,11.07,10.57,10.6196,166301,0
+ISRLF.US,D,20231018,000000,10.6084,10.665,10.6084,10.665,321,0
+ISRLF.US,D,20231019,000000,10.6601,10.7,10.57,10.57,3553,0
+ISRLF.US,D,20231020,000000,10.57,10.57,10.57,10.57,177,0
+ISRLF.US,D,20231023,000000,10.57,10.57,10.57,10.57,205,0
+ISRLF.US,D,20231024,000000,10.5785,10.5785,10.5785,10.5785,157,0
+ISRLF.US,D,20231025,000000,10.57,10.57,10.57,10.57,177,0
+ISRLF.US,D,20231026,000000,10.59,10.59,10.58,10.58,1073,0
+ISRLF.US,D,20231030,000000,10.59,10.6,10.58,10.58,261352,0
+ISRLF.US,D,20231031,000000,10.6,10.6,10.595,10.6,39836,0
+ISRLF.US,D,20231102,000000,10.59,10.65,10.59,10.61,292041,0
+ISRLF.US,D,20231103,000000,10.63,10.65,10.61,10.61,37235,0
+ISRLF.US,D,20231106,000000,10.6191,10.6191,10.61,10.61,578,0
+ISRLF.US,D,20231107,000000,10.61,10.62,10.61,10.61,30551,0
+ISRLF.US,D,20231108,000000,10.62,10.62,10.61,10.61,91349,0
+ISRLF.US,D,20231109,000000,10.61,10.61,10.605,10.61,152316,0
+ISRLF.US,D,20231113,000000,10.61,10.62,10.61,10.62,105055,0
+ISRLF.US,D,20231114,000000,10.62,10.62,10.62,10.62,3113,0
+ISRLF.US,D,20231115,000000,10.62,10.62,10.62,10.62,1091,0
+ISRLF.US,D,20231116,000000,10.62,10.63,10.61,10.61,184417,0
+ISRLF.US,D,20231117,000000,10.61,10.61,10.61,10.61,3688,0
+ISRLF.US,D,20231120,000000,10.61,10.61,10.61,10.61,7511,0
+ISRLF.US,D,20231121,000000,10.63,10.63,10.62,10.62,50569,0
+ISRLF.US,D,20231127,000000,10.62,10.63,10.62,10.63,90141,0
+ISRLF.US,D,20231130,000000,10.64,10.65,10.635,10.65,28846,0
+ISRLF.US,D,20231201,000000,10.64,10.65,10.64,10.65,375901,0
+ISRLF.US,D,20231204,000000,10.64,10.64,10.64,10.64,361,0
+ISRLF.US,D,20231205,000000,10.64,10.64,10.64,10.64,15036,0
+ISRLF.US,D,20231206,000000,10.64,10.65,10.64,10.64,230166,0
+ISRLF.US,D,20231207,000000,10.65,10.66,10.65,10.65,207537,0
+ISRLF.US,D,20231211,000000,10.67,10.8,10.65,10.66,84024,0
+ISRLF.US,D,20231212,000000,10.6837,10.6837,10.6833,10.6833,2404,0
+ISRLF.US,D,20231213,000000,10.8,10.8,10.68,10.68,2250,0
+ISRLF.US,D,20231214,000000,10.68,10.68,10.6714,10.68,8803,0
+ISRLF.US,D,20231215,000000,10.7889,10.7889,10.7,10.7,150637,0
+ISRLF.US,D,20231218,000000,10.79,10.8,10.68,10.69,10258,0
+ISRLF.US,D,20231219,000000,10.69,10.69,10.69,10.69,509,0
+ISRLF.US,D,20231220,000000,10.79,10.79,10.69,10.69,288,0
+ISRLF.US,D,20231222,000000,10.69,10.69,10.68,10.68,11006,0
+ISRLF.US,D,20231226,000000,10.69,10.69,10.69,10.69,222,0
+ISRLF.US,D,20231227,000000,10.7,10.74,10.7,10.7,1002,0
+ISRLF.US,D,20231228,000000,10.7,10.7,10.7,10.7,414,0
+ISRLF.US,D,20231229,000000,10.69,10.74,10.68,10.74,574057,0
+ISRLF.US,D,20240102,000000,10.69,10.72,10.69,10.7191,1000351,0
+ISRLF.US,D,20240103,000000,10.715,10.75,10.69,10.75,2907,0
+ISRLF.US,D,20240104,000000,10.75,10.75,10.69,10.69,2578,0
+ISRLF.US,D,20240105,000000,10.72,10.75,10.69,10.69,3526,0
+ISRLF.US,D,20240108,000000,10.69,10.74,10.69,10.7,17193,0
+ISRLF.US,D,20240109,000000,10.7,10.75,10.69,10.69,5704,0
+ISRLF.US,D,20240110,000000,10.68,10.8,10.68,10.7,9587,0
+ISRLF.US,D,20240111,000000,10.73,10.73,10.73,10.73,650,0
+ISRLF.US,D,20240116,000000,10.72,10.73,10.69,10.69,1950,0
+ISRLF.US,D,20240118,000000,10.7,10.7,10.69,10.69,2226,0
+ISRLF.US,D,20240119,000000,10.69,10.74,10.69,10.74,11280,0
+ISRLF.US,D,20240122,000000,10.731,10.735,10.69,10.69,12681,0
+ISRLF.US,D,20240123,000000,10.75,10.75,10.7,10.7,631,0
+ISRLF.US,D,20240124,000000,10.715,10.72,10.705,10.71,174520,0
+ISRLF.US,D,20240125,000000,10.71,10.71,10.7,10.7,4075,0
+ISRLF.US,D,20240129,000000,10.72,10.72,10.71,10.71,12518,0
+ISRLF.US,D,20240130,000000,10.75,10.75,10.7,10.7,19952,0
+ISRLF.US,D,20240131,000000,10.74,10.74,10.715,10.72,23034,0
+ISRLF.US,D,20240201,000000,10.71,10.73,10.71,10.72,2949,0
+ISRLF.US,D,20240202,000000,10.72,10.74,10.72,10.72,17757,0
+ISRLF.US,D,20240205,000000,10.72,10.72,10.705,10.71,11705,0
+ISRLF.US,D,20240206,000000,10.72,10.72,10.72,10.72,1268,0
+ISRLF.US,D,20240212,000000,10.72,10.73,10.71,10.73,324659,0
+ISRLF.US,D,20240213,000000,10.72,10.73,10.72,10.72,115606,0
+ISRLF.US,D,20240215,000000,10.72,10.72,10.72,10.72,4328,0
+ISRLF.US,D,20240216,000000,10.71,10.72,10.71,10.72,4706,0
+ISRLF.US,D,20240220,000000,10.725,10.74,10.725,10.73,33837,0
+ISRLF.US,D,20240221,000000,10.73,10.735,10.73,10.735,964,0
+ISRLF.US,D,20240222,000000,10.73,10.73,10.73,10.73,493,0
+ISRLF.US,D,20240223,000000,10.73,10.73,10.73,10.73,149,0
+ISRLF.US,D,20240226,000000,10.73,10.732,10.73,10.73,6806,0
+ISRLF.US,D,20240227,000000,10.75,10.78,10.73,10.74,14657,0
+ISRLF.US,D,20240228,000000,10.735,10.74,10.73,10.73,4949,0
+ISRLF.US,D,20240229,000000,10.74,10.75,10.73,10.74,72062,0
+ISRLF.US,D,20240301,000000,10.755,10.7799,10.73,10.73,55490,0
+ISRLF.US,D,20240304,000000,10.74,10.74,10.74,10.74,4459,0
+ISRLF.US,D,20240305,000000,10.75,10.75,10.75,10.75,1031,0
+ISRLF.US,D,20240306,000000,10.74,10.75,10.74,10.75,23359,0
+ISRLF.US,D,20240307,000000,10.75,10.75,10.75,10.75,2880,0
+ISRLF.US,D,20240308,000000,10.75,10.76,10.75,10.76,3197,0
+ISRLF.US,D,20240311,000000,10.78,10.78,10.76,10.78,60329,0
+ISRLF.US,D,20240312,000000,10.78,10.78,10.78,10.78,25203,0
+ISRLF.US,D,20240313,000000,10.78,10.7899,10.775,10.78,42696,0
+ISRLF.US,D,20240315,000000,10.78,10.78,10.78,10.78,384,0
+ISRLF.US,D,20240318,000000,10.78,10.78,10.78,10.78,355,0
+ISRLF.US,D,20240320,000000,10.77,10.78,10.77,10.78,17318,0
+ISRLF.US,D,20240321,000000,10.81,10.88,10.81,10.83,16140,0
+ISRLF.US,D,20240322,000000,10.89,10.89,10.8,10.81,34073,0
+ISRLF.US,D,20240326,000000,10.8,10.8,10.8,10.8,925,0
+ISRLF.US,D,20240327,000000,10.82,10.82,10.82,10.82,20059,0
+ISRLF.US,D,20240328,000000,10.79,10.79,10.79,10.79,565,0
+ISRLF.US,D,20240401,000000,10.81,10.81,10.81,10.81,172,0
+ISRLF.US,D,20240404,000000,10.9,10.9,10.9,10.9,2900,0
+ISRLF.US,D,20240405,000000,10.92,10.92,10.885,10.885,423,0
+ISRLF.US,D,20240408,000000,10.9,10.9,10.885,10.9,11296,0
+ISRLF.US,D,20240409,000000,10.91,10.91,10.87,10.9,151317,0
+ISRLF.US,D,20240410,000000,10.87,10.9,10.87,10.89,16845,0
+ISRLF.US,D,20240411,000000,10.89,10.91,10.885,10.89,394776,0
+ISRLF.US,D,20240412,000000,10.92,10.92,10.9,10.92,10516,0
+ISRLF.US,D,20240415,000000,10.92,10.92,10.89,10.92,6779,0
+ISRLF.US,D,20240416,000000,10.91,10.91,10.91,10.91,9783,0
+ISRLF.US,D,20240417,000000,10.93,10.93,10.89,10.93,962,0
+ISRLF.US,D,20240418,000000,10.91,10.93,10.91,10.92,830,0
+ISRLF.US,D,20240422,000000,10.92,10.92,10.92,10.92,233,0
+ISRLF.US,D,20240424,000000,10.93,10.93,10.89,10.93,1662,0
+ISRLF.US,D,20240425,000000,10.92,10.92,10.92,10.92,674,0
+ISRLF.US,D,20240426,000000,10.89,10.93,10.89,10.92,10694,0
+ISRLF.US,D,20240429,000000,10.92,10.925,10.92,10.925,50537,0
+ISRLF.US,D,20240430,000000,10.93,10.93,10.91,10.91,1404,0
+ISRLF.US,D,20240501,000000,10.925,10.925,10.925,10.925,163,0
+ISRLF.US,D,20240502,000000,10.94,10.94,10.94,10.94,133,0
+ISRLF.US,D,20240503,000000,10.93,10.93,10.93,10.93,232,0
+ISRLF.US,D,20240506,000000,10.92,10.92,10.92,10.92,30888,0
+ISRLF.US,D,20240507,000000,10.92,10.93,10.92,10.93,214693,0
+ISRLF.US,D,20240508,000000,10.93,10.93,10.93,10.93,51264,0
+ISRLF.US,D,20240510,000000,10.93,10.93,10.93,10.93,25148,0
+ISRLF.US,D,20240513,000000,10.9299,10.9299,10.9299,10.9299,607,0
+ISRLF.US,D,20240515,000000,10.93,10.93,10.93,10.93,1497,0
+ISRLF.US,D,20240516,000000,10.93,10.95,10.93,10.93,284703,0
+ISRLF.US,D,20240517,000000,10.9696,10.97,10.95,10.95,747,0
+ISRLF.US,D,20240520,000000,10.9548,10.9548,10.93,10.9367,2685,0
+ISRLF.US,D,20240523,000000,10.94,10.95,10.94,10.94,5145,0
+ISRLF.US,D,20240524,000000,10.98,11,10.95,11,101680,0
+ISRLF.US,D,20240528,000000,10.98,10.98,10.98,10.98,809,0
+ISRLF.US,D,20240529,000000,10.98,10.98,10.98,10.98,610,0
+ISRLF.US,D,20240530,000000,10.98,10.98,10.96,10.98,964,0
+ISRLF.US,D,20240531,000000,10.97,10.97,10.97,10.97,395,0
+ISRLF.US,D,20240603,000000,10.9793,10.98,10.97,10.98,5647,0
+ISRLF.US,D,20240604,000000,10.98,10.98,10.98,10.98,242,0
+ISRLF.US,D,20240605,000000,10.97,10.98,10.95,10.98,9094,0
+ISRLF.US,D,20240606,000000,10.98,10.99,10.98,10.98,250561,0
+ISRLF.US,D,20240607,000000,10.98,11,10.97,10.99,56433,0
+ISRLF.US,D,20240610,000000,10.98,11,10.98,11,50614,0
+ISRLF.US,D,20240611,000000,11,11,10.98,10.98,260,0
+ISRLF.US,D,20240612,000000,11,11,11,11,214,0
+ISRLF.US,D,20240613,000000,11.01,11.01,11.01,11.01,629,0
+ISRLF.US,D,20240614,000000,10.96,11.01,10.96,11.01,3250,0
+ISRLF.US,D,20240617,000000,11.01,11.01,11.0099,11.01,20247,0
+ISRLF.US,D,20240618,000000,11.01,11.01,11,11,677,0
+ISRLF.US,D,20240620,000000,11,11,10.99,10.99,35502,0
+ISRLF.US,D,20240621,000000,10.99,11,10.99,11,135735,0
+ISRLF.US,D,20240624,000000,10.98,10.99,10.98,10.99,2478,0
+ISRLF.US,D,20240625,000000,10.99,11,10.99,11,9454,0
+ISRLF.US,D,20240627,000000,11,11,11,11,205682,0
+ISRLF.US,D,20240701,000000,11,11,11,11,646,0
+ISRLF.US,D,20240708,000000,11.02,11.05,11.02,11.0395,2171,0
+ISRLF.US,D,20240711,000000,11.05,11.06,11.05,11.06,2578,0
+ISRLF.US,D,20240712,000000,11,11.025,11,11.025,290701,0
+ISRLF.US,D,20240716,000000,11.03,11.03,11.02,11.02,93810,0
+ISRLF.US,D,20240717,000000,11.02,11.05,11,11,2979,0
+ISRLF.US,D,20240719,000000,11.05,11.06,11.01,11.04,21471,0
+ISRLF.US,D,20240722,000000,11.07,11.07,11.07,11.07,199,0
+ISRLF.US,D,20240726,000000,11.08,11.08,11.08,11.08,1407,0
+ISRLF.US,D,20240730,000000,11.08,11.09,11.08,11.09,5224,0
+ISRLF.US,D,20240731,000000,11.09,11.09,11.08,11.09,515,0
+ISRLF.US,D,20240801,000000,11.09,11.09,11.09,11.09,105483,0
+ISRLF.US,D,20240802,000000,11.09,11.11,11.08,11.08,2487,0
+ISRLF.US,D,20240805,000000,11.08,11.11,11.08,11.1,3079,0
+ISRLF.US,D,20240807,000000,11.105,11.105,11.105,11.105,578,0
+ISRLF.US,D,20240809,000000,11.105,11.11,11.105,11.105,91499,0
+ISRLF.US,D,20240812,000000,11.11,11.11,11.11,11.11,15560,0
+ISRLF.US,D,20240813,000000,11.11,11.11,11.11,11.11,1254,0
+ISRLF.US,D,20240814,000000,11.11,11.13,11.11,11.11,2817,0
+ISRLF.US,D,20240816,000000,11.12,11.12,11.12,11.12,112,0
+ISRLF.US,D,20240819,000000,11.09,11.13,11.09,11.11,549,0
+ISRLF.US,D,20240820,000000,11.11,11.11,11.1,11.1,48005,0
+ISRLF.US,D,20240821,000000,11.11,11.11,11.11,11.11,10254,0
+ISRLF.US,D,20240822,000000,11.11,11.13,11.11,11.125,146431,0
+ISRLF.US,D,20240826,000000,11.125,11.125,11.12,11.12,167703,0
+ISRLF.US,D,20240827,000000,11.13,11.13,11.125,11.13,2371,0
+ISRLF.US,D,20240904,000000,11.13,11.15,11.13,11.15,100394,0
+ISRLF.US,D,20240905,000000,11.15,11.16,11.14,11.155,2131,0
+ISRLF.US,D,20240906,000000,11.16,11.16,11.15,11.15,1793,0
+ISRLF.US,D,20240910,000000,11.17,11.17,11.155,11.155,70346,0
+ISRLF.US,D,20240912,000000,11.16,11.16,11.16,11.16,281,0
+ISRLF.US,D,20240913,000000,11.16,11.17,11.16,11.17,246094,0
+ISRLF.US,D,20240916,000000,11.17,11.18,11.17,11.18,10909,0
+ISRLF.US,D,20240917,000000,11.17,11.18,11.17,11.17,15983,0
+ISRLF.US,D,20240918,000000,11.17,11.17,11.17,11.17,1538,0
+ISRLF.US,D,20240919,000000,11.2,11.2,11.1682,11.19,1466,0
+ISRLF.US,D,20240920,000000,11.2,11.2,11.19,11.19,35603,0
+ISRLF.US,D,20240923,000000,11.2,11.2,11.188,11.19,2705,0
+ISRLF.US,D,20240924,000000,11.19,11.19,11.19,11.19,325,0
+ISRLF.US,D,20240925,000000,11.2,11.2,11.19,11.19,1184,0
+ISRLF.US,D,20240927,000000,11.18,11.2,11.18,11.2,756,0
+ISRLF.US,D,20240930,000000,11.17,11.2,11.17,11.2,771,0
+ISRLF.US,D,20241001,000000,11.16,11.18,11.16,11.18,491,0
+ISRLF.US,D,20241002,000000,11.18,11.18,11.18,11.18,9712,0
+ISRLF.US,D,20241003,000000,11.17,11.17,11.17,11.17,115,0
+ISRLF.US,D,20241004,000000,11.22,11.22,11.22,11.22,346,0
+ISRLF.US,D,20241008,000000,11.18,11.19,11.18,11.19,100142,0
+ISRLF.US,D,20241009,000000,11.205,11.22,11.205,11.205,5624,0
+ISRLF.US,D,20241011,000000,11.2,11.23,11.14,11.17,450737,0
+ISRLF.US,D,20241014,000000,11.2,11.2,11.17,11.17,56563,0
+ISRLF.US,D,20241015,000000,11.19,11.19,11.19,11.19,211047,0
+ISRLF.US,D,20241017,000000,11.19,11.24,11.19,11.24,6173,0
+ISRLF.US,D,20241018,000000,11.2,11.2001,11.2,11.2001,846,0
+ISRLF.US,D,20241021,000000,11.24,11.24,11.24,11.24,3182,0
+ISRLF.US,D,20241022,000000,11.23,11.23,11.23,11.23,126,0
+ISRLF.US,D,20241023,000000,11.21,11.24,11.1901,11.24,1289,0
+ISRLF.US,D,20241028,000000,11.2211,11.23,11.2211,11.23,407,0
+ISRLF.US,D,20241029,000000,11.225,11.24,11.225,11.24,4133,0
+ISRLF.US,D,20241030,000000,11.225,11.24,11.225,11.24,2971,0
+ISRLF.US,D,20241101,000000,11.24,11.24,11.24,11.24,321,0
+ISRLF.US,D,20241105,000000,11.24,11.25,11.235,11.235,9484,0
+ISRLF.US,D,20241106,000000,11.25,11.25,11.25,11.25,282,0
+ISRLF.US,D,20241107,000000,11.238,11.25,11.238,11.25,4697,0
+ISRLF.US,D,20241108,000000,11.26,11.26,11.26,11.26,487,0
+ISRLF.US,D,20241111,000000,11.27,11.27,11.27,11.27,265,0
+ISRLF.US,D,20241112,000000,11.25,11.25,11.25,11.25,136937,0
+ISRLF.US,D,20241113,000000,11.25,11.26,11.25,11.25,102927,0
+ISRLF.US,D,20241118,000000,11.25,11.26,11.25,11.25,27969,0
+ISRLF.US,D,20241119,000000,11.26,11.27,11.26,11.27,8295,0
+ISRLF.US,D,20241120,000000,11.27,11.27,11.2553,11.2553,1430,0
+ISRLF.US,D,20241121,000000,11.28,11.28,11.26,11.28,7391,0
+ISRLF.US,D,20241122,000000,11.28,11.28,11.28,11.28,9014,0
+ISRLF.US,D,20241125,000000,11.28,11.2805,11.28,11.2805,3569,0
+ISRLF.US,D,20241127,000000,11.2999,11.2999,11.2999,11.2999,243,0
+ISRLF.US,D,20241129,000000,11.3,11.3,11.3,11.3,736,0
+ISRLF.US,D,20241202,000000,11.29,11.29,11.29,11.29,257,0
+ISRLF.US,D,20241203,000000,11.29,11.29,11.29,11.29,353,0
+ISRLF.US,D,20241204,000000,11.29,11.3,11.29,11.3,444,0
+ISRLF.US,D,20241205,000000,11.31,11.31,11.31,11.31,319,0
+ISRLF.US,D,20241209,000000,11.35,11.35,11.35,11.35,617,0
+ISRLF.US,D,20241210,000000,11.36,11.36,11.36,11.36,318,0
+ISRLF.US,D,20241211,000000,11.34,11.34,11.34,11.34,843,0
+ISRLF.US,D,20241212,000000,11.22,11.35,11.22,11.31,3946,0
+ISRLF.US,D,20241213,000000,11.3019,11.38,11.3019,11.38,1713,0
+ISRLF.US,D,20241217,000000,11.35,11.35,11.35,11.35,64662,0
+ISRLF.US,D,20241218,000000,11.3,11.3,11.3,11.3,572,0
+ISRLF.US,D,20241219,000000,11.4,11.4,11.32,11.32,1599,0
+ISRLF.US,D,20241220,000000,11.38,11.38,11.35,11.35,747,0
+ISRLF.US,D,20241226,000000,11.31,11.32,11.31,11.32,333,0
+ISRLF.US,D,20241227,000000,11.34,11.34,11.32,11.32,696298,0
+ISRLF.US,D,20241230,000000,11.3297,11.36,11.3297,11.36,308,0
+ISRLF.US,D,20250102,000000,11.36,11.36,11.36,11.36,481,0
+ISRLF.US,D,20250107,000000,11.36,11.36,11.300877,11.36,454,0
+ISRLF.US,D,20250108,000000,11.3,11.3,11.3,11.3,518,0
+ISRLF.US,D,20250110,000000,11.31,11.36,11.31,11.36,1461,0
+ISRLF.US,D,20250113,000000,11.33,11.33,11.33,11.33,426,0
+ISRLF.US,D,20250114,000000,11.36,11.36,11.3,11.36,453,0
+ISRLF.US,D,20250115,000000,11.36,11.36,11.31,11.31,2637,0
+ISRLF.US,D,20250116,000000,11.5,11.5,11.5,11.5,273,0
+ISRLF.US,D,20250117,000000,11.36,11.36,11.3,11.36,4449,0
+ISRLF.US,D,20250121,000000,11.36,11.36,11.32,11.32,510,0
+ISRLF.US,D,20250122,000000,11.36,11.36,11.32,11.32,1345,0
+ISRLF.US,D,20250124,000000,11.49,11.5,11.36,11.36,7789,0
+ISRLF.US,D,20250127,000000,11.58,11.58,11.58,11.58,232,0
+ISRLF.US,D,20250128,000000,11.49,11.5,11.4899,11.5,1640,0
+ISRLF.US,D,20250129,000000,11.48,11.49,11.425,11.425,1331,0
+ISRLF.US,D,20250130,000000,11.49,11.49,11.4899,11.4899,2146,0
+ISRLF.US,D,20250206,000000,11.37,11.37,11.37,11.37,1070,0
+ISRLF.US,D,20250210,000000,11.42,11.42,11.42,11.42,263,0
+ISRLF.US,D,20250214,000000,11.42,11.42,11.42,11.42,252,0
+ISRLF.US,D,20250218,000000,11.38,11.38,11.34,11.34,414,0
+ISRLF.US,D,20250220,000000,11.4,11.42,11.4,11.4,1406,0
+ISRLF.US,D,20250225,000000,11.45,11.5647,11.42,11.5647,22819,0
+ISRLF.US,D,20250228,000000,11.49,11.5,11.49,11.5,2852,0
+ISRLF.US,D,20250304,000000,11.5,11.5,11.4999,11.5,606,0
+ISRLF.US,D,20250305,000000,11.5,11.55,11.5,11.55,2621,0
+ISRLF.US,D,20250307,000000,11.39,11.5,11.39,11.5,981,0
+ISRLF.US,D,20250311,000000,11.43,11.49,11.43,11.49,515,0
+ISRLF.US,D,20250312,000000,11.42,11.43,11.42,11.43,11187,0
+ISRLF.US,D,20250313,000000,11.49,11.5,11.49,11.5,389,0
+ISRLF.US,D,20250314,000000,11.5,11.5,11.4999,11.4999,772,0
+ISRLF.US,D,20250317,000000,11.46,11.4601,11.46,11.4601,428,0
+ISRLF.US,D,20250318,000000,11.42,11.42,11.42,11.42,20116,0
+ISRLF.US,D,20250319,000000,11.5,11.5,11.46,11.46,210,0
+ISRLF.US,D,20250401,000000,11.55,11.55,11.55,11.55,167,0
+ISRLF.US,D,20250404,000000,11.55,11.56,11.55,11.55,4333,0
+ISRLF.US,D,20250408,000000,11.64,11.64,11.57,11.57,1801,0
+ISRLF.US,D,20250410,000000,11.56,11.56,11.56,11.56,161,0
+ISRLF.US,D,20250415,000000,11.56,11.56,11.56,11.56,1195,0
+ISRLF.US,D,20250416,000000,11.59,11.59,11.59,11.59,292,0
+ISRLF.US,D,20250422,000000,11.58,11.68,11.58,11.68,482,0
+ISRLF.US,D,20250423,000000,11.71,11.71,11.45,11.45,1258,0
+ISRLF.US,D,20250425,000000,11.6,11.7,11.6,11.6999,5101,0
+ISRLF.US,D,20250428,000000,11.68,12.35,11.68,12.1,214387,0
+ISRLF.US,D,20250429,000000,12.51,12.89,11.89,12.25,110347,0
+ISRLF.US,D,20250430,000000,11.94,12.4,11.65,12.07,56352,0
+ISRLF.US,D,20250501,000000,12.14,12.43,12.14,12.1889,29603,0
+ISRLF.US,D,20250502,000000,12.3,12.5,11.91,12.41,10181,0
+ISRLF.US,D,20250505,000000,12.15,12.4,11.91,12.1,4315,0
+ISRLF.US,D,20250506,000000,12.26,12.26,11.91,11.97,584,0
+ISRLF.US,D,20250507,000000,12.15,12.2,11.765,11.9936,5213,0
+ISRLF.US,D,20250508,000000,11.65,12.4999,11.65,12.05,19578,0
+ISRLF.US,D,20250509,000000,12.15,12.15,11.95,12.0576,3276,0
+ISRLF.US,D,20250512,000000,12.01,12.1748,11.9601,12.12,6618,0
+ISRLF.US,D,20250513,000000,12.15,14,12.05,13.43,92394,0
+ISRLF.US,D,20250514,000000,12.81,13.51,12.25,12.52,27417,0
+ISRLF.US,D,20250515,000000,12.5,12.8222,12.3,12.3001,7988,0
+ISRLF.US,D,20250516,000000,12.5,12.75,12.3,12.675,11336,0
+ISRLF.US,D,20250519,000000,12.47,12.67,12.1,12.4,3739,0
+ISRLF.US,D,20250520,000000,12.505,12.8,12.29,12.5001,24189,0
+ISRLF.US,D,20250521,000000,12.6,12.79,12.16,12.525,18025,0
+ISRLF.US,D,20250522,000000,12.41,12.8,12.41,12.595,19156,0
+ISRLF.US,D,20250523,000000,12.53,12.95,12.26,12.89,18177,0
+ISRLF.US,D,20250527,000000,12.95,12.95,12.65,12.9,1780,0
+ISRLF.US,D,20250528,000000,12.5,12.95,12.5,12.7,3777,0
+ISRLF.US,D,20250529,000000,12.57,12.9,12.56,12.64,9993,0
+ISRLF.US,D,20250530,000000,12.99,13,12.41,12.7299,3187,0
+ISRLF.US,D,20250602,000000,12.7299,12.9,12.61,12.845,6514,0
+ISRLF.US,D,20250603,000000,12.88,13.4,12.63,12.9,6868,0
+ISRLF.US,D,20250604,000000,12.75,13,12.41,12.76,6971,0
+ISRLF.US,D,20250605,000000,12.45,12.8099,12.41,12.64,12768,0
+ISRLF.US,D,20250606,000000,12.79,12.8,12.3304,12.43,33397,0
+ISRLF.US,D,20250609,000000,12.8,12.8878,12.59,12.6,19189,0
+ISRLF.US,D,20250610,000000,12.4999,12.64,12.435,12.56,4825,0
+ISRLF.US,D,20250611,000000,12.83,12.83,12.4197,12.4197,2707,0
+ISRLF.US,D,20250612,000000,12.5,12.76,12.39,12.4212,5939,0
+ISRLF.US,D,20250613,000000,12.42,13.9,12.31,13.325,116041,0
+ISRLF.US,D,20250616,000000,13.85,13.85,12.31,12.8299,52779,0
+ISRLF.US,D,20250617,000000,12.75,13.225,12.53,12.6,13940,0
+ISRLF.US,D,20250618,000000,12.56,13.2418,12.56,12.7,25844,0
+ISRLF.US,D,20250620,000000,12.805,12.92,12.56,12.88,14887,0
+ISRLF.US,D,20250623,000000,12.9,13.19,12.55,12.68,7716,0
+ISRLF.US,D,20250624,000000,12.972,12.99,12.55,12.63,28680,0
+ISRLF.US,D,20250625,000000,13,13,12.55,12.9,16133,0
+ISRLF.US,D,20250626,000000,12.5953,13,12.56,12.59,6930,0
+ISRLF.US,D,20250627,000000,12.78,12.78,12.55,12.58,4630,0
+ISRLF.US,D,20250630,000000,12.56,12.99,12.53,12.7,4301,0
+ISRLF.US,D,20250701,000000,12.54,12.98,12.54,12.7919,2123,0
+ISRLF.US,D,20250702,000000,12.61,12.8501,12.51,12.5538,6538,0
+ISRLF.US,D,20250703,000000,12.57,12.7301,12.46,12.5,18541,0
+ISRLF.US,D,20250707,000000,12.6,12.728,12.45,12.5,4790,0
+ISRLF.US,D,20250708,000000,12.4,12.4001,12.1,12.364,4572,0
+ISRLF.US,D,20250709,000000,12.5,12.5,12.1,12.41,1493,0
+ISRLF.US,D,20250710,000000,12.47,12.5,12.265,12.5,1323,0
+ISRLF.US,D,20250711,000000,12.165,12.165,12.0301,12.1123,1117,0
+ISRLF.US,D,20250714,000000,12.24,12.7,12.24,12.43,10117,0
+ISRLF.US,D,20250715,000000,12.65,12.7,12.4,12.69,2457,0
+ISRLF.US,D,20250716,000000,12.43,12.69,12.4,12.69,2508,0
+ISRLF.US,D,20250717,000000,12.55,12.69,12.55,12.68,6028,0
+ISRLF.US,D,20250721,000000,12.45,12.634,12.41,12.4764,19812,0
+ISRLF.US,D,20250722,000000,12.67,12.7,12.67,12.7,483,0
+ISRLF.US,D,20250728,000000,12.69,12.7,12.4119,12.55,1570,0
+ISRLF.US,D,20250731,000000,12.4,12.55,12.4,12.4,3294,0
+ISRLF.US,D,20250801,000000,12.04,12.55,12.04,12.55,8195,0
+ISRLF.US,D,20250805,000000,12.3,12.55,12.3,12.47,3554,0
+ISRLF.US,D,20250806,000000,12.55,12.66,12.4,12.55,3723,0
+ISRLF.US,D,20250807,000000,12.7,12.7,12.39,12.6,1570,0
+ISRLF.US,D,20250811,000000,12.7,12.714,11.88,12.714,13935,0
+ISRLF.US,D,20250813,000000,12.58,12.646,12.15,12.49,14402,0
+ISRLF.US,D,20250814,000000,11.81,12.62,11.81,12.31,868,0
+ISRLF.US,D,20250815,000000,12.67,12.7,12.67,12.7,227,0
+ISRLF.US,D,20250818,000000,12.55,12.55,12.42,12.42,258,0
+ISRLF.US,D,20250819,000000,13,13,12.4,12.45,2024,0
+ISRLF.US,D,20250822,000000,12.8,12.8,12.8,12.8,250,0
+ISRLF.US,D,20250825,000000,12.664,12.664,12.664,12.664,217,0
+ISRLF.US,D,20250827,000000,12.4,12.63,12.4,12.63,1087,0
+ISRLF.US,D,20250829,000000,12.5,12.59,12.5,12.59,515,0
+ISRLF.US,D,20250904,000000,12.47,12.7,12.0006,12.5576,19353,0
+ISRLF.US,D,20250905,000000,12.0699,12.5,11.9902,12.5,12926,0
+ISRLF.US,D,20250908,000000,12.5588,12.5588,12.5588,12.5588,939,0
+ISRLF.US,D,20250909,000000,12.65,12.65,12.65,12.65,429,0
+ISRLF.US,D,20250915,000000,12.275,12.63,12.275,12.63,537,0
+ISRLF.US,D,20250916,000000,12.6306,12.6306,12.6306,12.6306,653,0
+ISRLF.US,D,20250918,000000,12.11,12.11,12.11,12.11,390,0
+ISRLF.US,D,20250919,000000,12.65,12.65,12.3,12.65,1931,0
+ISRLF.US,D,20250922,000000,12.22,12.65,12.22,12.65,2370,0
+ISRLF.US,D,20250925,000000,13,13,13,13,1002,0
+ISRLF.US,D,20250929,000000,12.25,12.3,12.155,12.2,31582,0
+ISRLF.US,D,20250930,000000,12.59,12.6,12.58,12.58,360,0
+ISRLF.US,D,20251002,000000,12.45,12.7,12.3,12.6748,1500,0
+ISRLF.US,D,20251003,000000,12.41,12.7,12.41,12.696,1404,0
+ISRLF.US,D,20251006,000000,12.56,13,12.405,12.9999,1528,0
+ISRLF.US,D,20251007,000000,12.31,13,11.81,12.36,40751,0
+ISRLF.US,D,20251008,000000,12.36,12.5,12.09,12.4,55298,0
+ISRLF.US,D,20251009,000000,12.4,12.4,12.256,12.2563,2811,0
+ISRLF.US,D,20251010,000000,12.35,12.35,12.26,12.26,2389,0
+ISRLF.US,D,20251013,000000,12.35,12.35,12.275,12.275,1306,0
+ISRLF.US,D,20251014,000000,12.35,12.35,12.35,12.35,309,0
+ISRLF.US,D,20251015,000000,12.35,12.3682,12.275,12.35,16743,0
+ISRLF.US,D,20251016,000000,12.35,12.4,12.35,12.4,3244,0
+ISRLF.US,D,20251017,000000,12.4,12.4,12.4,12.4,234,0
+ISRLF.US,D,20251020,000000,12.35,12.49,12.35,12.49,797,0
+ISRLF.US,D,20251021,000000,12.33,12.49,12.33,12.4658,488,0
+ISRLF.US,D,20251027,000000,12.42,12.48,12.42,12.48,420,0
+ISRLF.US,D,20251028,000000,12.415,12.49,12.35,12.425,1585,0
+ISRLF.US,D,20251029,000000,12.35,12.49,12.35,12.49,242,0
+ISRLF.US,D,20251030,000000,12.35,12.48,12.35,12.48,240,0
+ISRLF.US,D,20251103,000000,12.36,12.5,12.36,12.5,1276,0
+ISRLF.US,D,20251104,000000,12.35,12.5,12.35,12.49,935,0
+ISRLF.US,D,20251105,000000,12.36,12.3601,12.36,12.3601,331,0
+ISRLF.US,D,20251106,000000,12.49,12.49,12.49,12.49,682,0
+ISRLF.US,D,20251107,000000,12.23,12.4,12.2,12.4,3661,0
+ISRLF.US,D,20251110,000000,12.275,12.39,12.275,12.35,704,0
+ISRLF.US,D,20251111,000000,12.37,12.37,12.37,12.37,125,0
+ISRLF.US,D,20251114,000000,12.38,12.38,12.38,12.38,2462,0
+ISRLF.US,D,20251118,000000,12.275,12.37,12.18,12.37,456,0
+ISRLF.US,D,20251120,000000,12.08,12.4,12.07,12.4,8109,0
+ISRLF.US,D,20251121,000000,12.1998,12.4,12.1,12.4,2754,0
+ISRLF.US,D,20251124,000000,12.3536,12.4,12.33,12.4,636,0
+ISRLF.US,D,20251125,000000,12.49,12.49,12.49,12.49,126,0
+ISRLF.US,D,20251126,000000,12.34,12.49,12.34,12.49,562,0
+ISRLF.US,D,20251128,000000,12.5,12.5,12.5,12.5,129,0
+ISRLF.US,D,20251201,000000,12.48,12.5,12.48,12.5,842,0
+ISRLF.US,D,20251203,000000,12,12.4,11.86,12.4,2534,0

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

@@ -0,0 +1,92 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISUL.US,D,20251008,000000,24.05,25.039,23.9,24.8189,42532,0
+ISUL.US,D,20251009,000000,24.99,25.35,24.2997,24.2997,36143,0
+ISUL.US,D,20251010,000000,24.3,24.4,22.7003,22.7003,23204,0
+ISUL.US,D,20251013,000000,23,23.65,23,23.4449,19060,0
+ISUL.US,D,20251014,000000,22.96,23.96,22.67,23.54,24591,0
+ISUL.US,D,20251015,000000,23.58,23.9,23.15,23.3207,22055,0
+ISUL.US,D,20251016,000000,23.629,23.68,23.17,23.2221,40736,0
+ISUL.US,D,20251017,000000,23.2644,24.73,23.2644,24.5263,51209,0
+ISUL.US,D,20251020,000000,25.13,26.1099,25.09,25.86,107420,0
+ISUL.US,D,20251021,000000,25.99,26.7482,25.6,26.3385,268207,0
+ISUL.US,D,20251022,000000,35.28,36.14,33.01,33.62,308752,0
+ISUL.US,D,20251023,000000,33.8271,36.6882,33.8271,36.6494,147710,0
+ISUL.US,D,20251024,000000,35.88,36.64,35.46,35.9556,48473,0
+ISUL.US,D,20251027,000000,35.87,36.525,35.09,36.47,34813,0
+ISUL.US,D,20251028,000000,36.19,36.65,35.01,35.69,19127,0
+ISUL.US,D,20251029,000000,35.44,35.45,34.43,34.7166,42475,0
+ISUL.US,D,20251030,000000,34.42,34.65,33.7,33.7561,43805,0
+ISUL.US,D,20251031,000000,33.5,34.5699,33.31,34.2855,29067,0
+ISUL.US,D,20251103,000000,33.85,35.6,33.48,35.5323,29817,0
+ISUL.US,D,20251104,000000,35.223,35.223,34.3701,34.7853,20131,0
+ISUL.US,D,20251105,000000,34.702,36.4695,34.6,36.1034,40869,0
+ISUL.US,D,20251106,000000,35.77,36.04,34.8868,35.9433,14402,0
+ISUL.US,D,20251107,000000,35.57,37.89,35.21,37.5298,33534,0
+ISUL.US,D,20251110,000000,38.26,39.91,38.04,39.7354,39766,0
+ISUL.US,D,20251111,000000,39.39,40.11,39.12,39.1258,21370,0
+ISUL.US,D,20251112,000000,39.01,40.12,38.94,39.1629,15782,0
+ISUL.US,D,20251113,000000,38.26,39.15,37.67,38.1831,29447,0
+ISUL.US,D,20251114,000000,37.18,37.41,35.9766,35.9766,41833,0
+ISUL.US,D,20251117,000000,35.76,36.59,35.52,35.6218,20677,0
+ISUL.US,D,20251118,000000,35.17,35.8,34.78,35.704,15746,0
+ISUL.US,D,20251119,000000,36.19,38.0999,36.19,38.01,12735,0
+ISUL.US,D,20251120,000000,38.43,39.24,36.06,36.3563,26965,0
+ISUL.US,D,20251121,000000,36.625,37.71,36.09,37.5078,41210,0
+ISUL.US,D,20251124,000000,37.959,38.61,37.36,38.4044,14083,0
+ISUL.US,D,20251125,000000,37.845,39.8686,37.66,39.7942,46159,0
+ISUL.US,D,20251126,000000,40.27,40.27,39.19,39.1986,27167,0
+ISUL.US,D,20251128,000000,38.674,39.044,38.25,39.044,7673,0
+ISUL.US,D,20251201,000000,38.7658,38.7658,38.1061,38.1061,7801,0
+ISUL.US,D,20251202,000000,37.98,38.5826,37.42,38.2299,9990,0
+ISUL.US,D,20251203,000000,37.86,38.56,37.82,38.5176,5839,0
+ISUL.US,D,20251204,000000,38.9999,38.9999,37.9,38.2988,18263,0
+ISUL.US,D,20251205,000000,39.1,39.3,38.69,39.2142,1799,0
+ISUL.US,D,20251208,000000,39.29,39.29,37.561,37.9764,14158,0
+ISUL.US,D,20251209,000000,37.832776,37.832776,36.82,36.8314,6740,0
+ISUL.US,D,20251210,000000,36.865,36.94,35.4139,36.5719,9692,0
+ISUL.US,D,20251211,000000,35.97,35.97,35.22,35.4095,13117,0
+ISUL.US,D,20251212,000000,35.5,35.5,34.27,34.7707,6327,0
+ISUL.US,D,20251215,000000,35.59,37,35.57,36.955,14842,0
+ISUL.US,D,20251216,000000,36.51,36.51,35.26,36.2799,2637,0
+ISUL.US,D,20251217,000000,36.677,36.7915,36.34,36.5819,2950,0
+ISUL.US,D,20251218,000000,36.87,37.65,36.87,37.2619,10042,0
+ISUL.US,D,20251219,000000,38,38.81,37.85,38.6271,4547,0
+ISUL.US,D,20251222,000000,39.14,39.95,38.88,39.6474,10701,0
+ISUL.US,D,20251223,000000,38.8,39.2292,38.8,39.2292,1671,0
+ISUL.US,D,20251224,000000,39.25,39.56,38.95,39.2972,3354,0
+ISUL.US,D,20251226,000000,39.4,39.4,38.98,39.2939,6212,0
+ISUL.US,D,20251229,000000,39.24,39.55,38.8,38.8744,5803,0
+ISUL.US,D,20251230,000000,38.23,38.82,38.23,38.5529,4205,0
+ISUL.US,D,20251231,000000,38.5013,38.5013,37.65,37.7002,4125,0
+ISUL.US,D,20260102,000000,37.26,37.68,36.36,37.0183,8792,0
+ISUL.US,D,20260105,000000,37.11,37.6862,37,37.6481,5757,0
+ISUL.US,D,20260106,000000,39.15,41.29,39.15,41.1381,19299,0
+ISUL.US,D,20260107,000000,41.9,42.6024,41.0175,41.0846,10644,0
+ISUL.US,D,20260108,000000,40.26,40.62,39.88,40.1401,7550,0
+ISUL.US,D,20260109,000000,40.39,40.53,39.44,40.2599,4088,0
+ISUL.US,D,20260112,000000,39.84,39.86,37.7389,38.3383,12434,0
+ISUL.US,D,20260113,000000,37.97,37.97,36.18,36.8716,16929,0
+ISUL.US,D,20260114,000000,34.4,35,32.56,34.8491,20640,0
+ISUL.US,D,20260115,000000,35.0081,35.0081,33.6,34.0587,9289,0
+ISUL.US,D,20260116,000000,33.9152,33.9152,33.09,33.3612,12406,0
+ISUL.US,D,20260120,000000,32.65,32.95,32.29,32.4,12596,0
+ISUL.US,D,20260121,000000,32.32,32.32,31.39,31.9178,16080,0
+ISUL.US,D,20260122,000000,32.34,33.025,31.88,32.109,73078,0
+ISUL.US,D,20260123,000000,33.04,33.75,31.6,31.9102,58678,0
+ISUL.US,D,20260126,000000,31.66,33.11,31.5,32.5259,37635,0
+ISUL.US,D,20260127,000000,32.74,32.74,31.94,32.0391,22347,0
+ISUL.US,D,20260128,000000,32.47,32.47,31.42,31.6764,11436,0
+ISUL.US,D,20260129,000000,31.12,31.23,29.3304,29.8933,8218,0
+ISUL.US,D,20260130,000000,29.63,29.9142,29.15,29.4401,3073,0
+ISUL.US,D,20260202,000000,29.02,29.07,28.542531,28.6252,8586,0
+ISUL.US,D,20260203,000000,28.57,28.6001,26.42,26.498,8428,0
+ISUL.US,D,20260204,000000,26.12,26.6809,25.3,26.4134,16532,0
+ISUL.US,D,20260205,000000,27.34,27.65,26.16,26.258,12154,0
+ISUL.US,D,20260206,000000,27.3,27.8325,27.3,27.5663,7335,0
+ISUL.US,D,20260209,000000,27.53,28.0498,26.95,28.0069,7636,0
+ISUL.US,D,20260210,000000,28.32,28.78,28.2,28.2771,9864,0
+ISUL.US,D,20260211,000000,28.695,28.695,27.8752,28.4651,3898,0
+ISUL.US,D,20260212,000000,28.27,28.27,26.2749,26.4027,5971,0
+ISUL.US,D,20260213,000000,26.99,27.85,26.99,27.1071,4280,0
+ISUL.US,D,20260217,000000,27.745,28.07,27.57,27.965,12624,0
+ISUL.US,D,20260218,000000,28.22,28.9164,27.8,28.83,6083,0

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

@@ -0,0 +1,1392 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVA.US,D,20200710,000000,15.13,15.95,12.76,13.42,2404913,0
+IVA.US,D,20200713,000000,12.97,12.98,10.01,10.85,1019778,0
+IVA.US,D,20200714,000000,11.21,11.29,9.01,9.87,915017,0
+IVA.US,D,20200715,000000,10.37,11.2,10.14,11.2,400224,0
+IVA.US,D,20200716,000000,11.01,11.7699,10.32,11.39,165654,0
+IVA.US,D,20200717,000000,11.37,11.9,11.1,11.27,65625,0
+IVA.US,D,20200720,000000,11.1,11.23,11,11.22,15511,0
+IVA.US,D,20200721,000000,11.01,11.51,11.01,11.26,25886,0
+IVA.US,D,20200722,000000,11.22,11.5,10.65,10.84,51745,0
+IVA.US,D,20200723,000000,11.11,11.2,11,11.08,25647,0
+IVA.US,D,20200724,000000,10.73,10.74,10.52,10.52,5548,0
+IVA.US,D,20200727,000000,10.71,10.75,10.28,10.75,12103,0
+IVA.US,D,20200728,000000,10.6,10.95,10.5,10.91,58250,0
+IVA.US,D,20200729,000000,10.74,11,10.5,10.74,49402,0
+IVA.US,D,20200730,000000,10.36,10.48,9.86,10.15,28056,0
+IVA.US,D,20200731,000000,10.17,10.2,9.81,10.19,68540,0
+IVA.US,D,20200803,000000,10.08,10.25,9.455,10.24,57703,0
+IVA.US,D,20200804,000000,10.6,11.5,10.02,10.5,273509,0
+IVA.US,D,20200805,000000,10.9,11.26,10.5,10.67,104022,0
+IVA.US,D,20200806,000000,11.13,11.37,10.95,11.36,86458,0
+IVA.US,D,20200807,000000,11.41,11.94,10.775,11.87,220352,0
+IVA.US,D,20200810,000000,12.15,12.4,11.94,12.2,22721,0
+IVA.US,D,20200811,000000,12.35,12.35,11.64,11.95,21479,0
+IVA.US,D,20200812,000000,12.45,12.5,12.225,12.3,54671,0
+IVA.US,D,20200813,000000,12.17,12.275,11.56,11.7,58737,0
+IVA.US,D,20200814,000000,11.66,11.92,11.36,11.9,91442,0
+IVA.US,D,20200817,000000,12.07,12.1665,11.81,11.92,12406,0
+IVA.US,D,20200818,000000,11.81,12.35,11.81,12.03,70795,0
+IVA.US,D,20200819,000000,12,12.23,11.89,11.9,72348,0
+IVA.US,D,20200820,000000,11.65,11.7423,11.3,11.72,26942,0
+IVA.US,D,20200821,000000,11.77,12.17,11.68,11.89,13611,0
+IVA.US,D,20200824,000000,12.07,12.09,11.9,12.05,3478,0
+IVA.US,D,20200825,000000,11.96,12.1,11.91,12.1,6974,0
+IVA.US,D,20200826,000000,12.07,12.41,11.625,12.17,10389,0
+IVA.US,D,20200827,000000,11.895,12.31,11.76,11.83,4581,0
+IVA.US,D,20200828,000000,12.1,12.1,11.845,12,26266,0
+IVA.US,D,20200831,000000,11.98,12.65,11.98,12.57,11452,0
+IVA.US,D,20200901,000000,12.0883,12.0883,11.96,12,1010,0
+IVA.US,D,20200902,000000,11.98,12.06,11.7,11.715,92746,0
+IVA.US,D,20200903,000000,12.18,12.18,11.76,11.8,4118,0
+IVA.US,D,20200904,000000,11.99,11.99,11.68,11.68,6997,0
+IVA.US,D,20200908,000000,11.8,11.917,11.55,11.55,12500,0
+IVA.US,D,20200909,000000,11.78,11.81,11.4,11.46,5907,0
+IVA.US,D,20200910,000000,11.68,11.989,11.32,11.51,3391,0
+IVA.US,D,20200911,000000,11.72,11.81,11.36,11.8,3305,0
+IVA.US,D,20200914,000000,11.8235,11.9766,11.5,11.5,8345,0
+IVA.US,D,20200915,000000,11.845,11.845,11.3,11.3,47316,0
+IVA.US,D,20200916,000000,11.79,11.85,11.29,11.29,45085,0
+IVA.US,D,20200917,000000,11.81,12.25,11.4323,12.0737,94983,0
+IVA.US,D,20200918,000000,11.82,11.82,11.4001,11.44,48284,0
+IVA.US,D,20200921,000000,11.44,11.46,11.25,11.45,11480,0
+IVA.US,D,20200922,000000,11.31,11.45,11.06,11.25,62522,0
+IVA.US,D,20200923,000000,11.41,11.58,11.3,11.5,26131,0
+IVA.US,D,20200924,000000,11.46,11.51,11.28,11.51,2815,0
+IVA.US,D,20200925,000000,11.35,11.49,11.16,11.28,23547,0
+IVA.US,D,20200928,000000,11.38,11.525,11.09,11.09,1458,0
+IVA.US,D,20200929,000000,11.47,11.47,11.2627,11.305,1249,0
+IVA.US,D,20200930,000000,11.67,12.08,11.35,11.82,29699,0
+IVA.US,D,20201001,000000,12.31,12.4,11.925,12.1,36623,0
+IVA.US,D,20201002,000000,12.28,12.28,12,12,1286,0
+IVA.US,D,20201005,000000,12.42,12.42,11.885,12.4,17770,0
+IVA.US,D,20201006,000000,12.57,12.76,12.525,12.55,4666,0
+IVA.US,D,20201007,000000,13.06,13.49,13.03,13.265,10270,0
+IVA.US,D,20201008,000000,13.32,13.36,13.235,13.28,4492,0
+IVA.US,D,20201009,000000,13.39,13.82,13.24,13.24,5175,0
+IVA.US,D,20201012,000000,13.42,13.65,12.49,13.65,69334,0
+IVA.US,D,20201013,000000,14.39,14.58,13.75,13.78,156108,0
+IVA.US,D,20201014,000000,13.93,14.2299,13.6,13.96,13981,0
+IVA.US,D,20201015,000000,13.5693,14.01,13.5,14.01,4214,0
+IVA.US,D,20201016,000000,13.95,14.37,13.95,14.37,12852,0
+IVA.US,D,20201019,000000,14.55,14.8999,12.8,13.7,33286,0
+IVA.US,D,20201020,000000,14.37,14.5,13.85,14.105,76521,0
+IVA.US,D,20201021,000000,14.1258,14.5,14.1258,14.5,5039,0
+IVA.US,D,20201022,000000,13.92,14.5,13.5701,14.06,6679,0
+IVA.US,D,20201023,000000,13.7,14,13.01,13.95,3885,0
+IVA.US,D,20201026,000000,13.24,13.4599,12.56,12.615,23267,0
+IVA.US,D,20201027,000000,12.3,12.5,12.27,12.27,3481,0
+IVA.US,D,20201028,000000,11.82,11.82,11.35,11.35,2959,0
+IVA.US,D,20201029,000000,11.56,12.91,11.35,11.35,15099,0
+IVA.US,D,20201030,000000,11.83,12.9,11.381,12.9,50171,0
+IVA.US,D,20201102,000000,12.55,13.24,12.42,12.84,31987,0
+IVA.US,D,20201103,000000,12.64,13,12.55,12.8,8225,0
+IVA.US,D,20201104,000000,12.72,13.94,12.72,12.92,8513,0
+IVA.US,D,20201105,000000,13.45,13.45,13.3,13.3,2708,0
+IVA.US,D,20201106,000000,13.36,13.38,12.9201,13.28,12201,0
+IVA.US,D,20201109,000000,13.43,13.46,11.94,12.7,8680,0
+IVA.US,D,20201110,000000,13.31,13.35,12.85,12.85,9623,0
+IVA.US,D,20201111,000000,13.65,13.95,13.16,13.7,107255,0
+IVA.US,D,20201112,000000,13.5,13.795,12.6,13.025,47182,0
+IVA.US,D,20201113,000000,13.565,14.05,13.345,13.89,65258,0
+IVA.US,D,20201116,000000,14.27,14.27,13.7366,14,56740,0
+IVA.US,D,20201117,000000,13.62,14.23,13.62,13.8,26964,0
+IVA.US,D,20201118,000000,14.4,14.4,13.8,13.8,24886,0
+IVA.US,D,20201119,000000,13.68,13.825,12.93,13.21,77870,0
+IVA.US,D,20201120,000000,13.89,13.89,13.11,13.42,16617,0
+IVA.US,D,20201123,000000,13.43,13.61,12.85,13.61,144337,0
+IVA.US,D,20201124,000000,13.23,13.6575,13.2,13.35,4341,0
+IVA.US,D,20201125,000000,13.23,13.3,12.9,13.015,20989,0
+IVA.US,D,20201127,000000,13.25,13.25,12.715,12.95,4600,0
+IVA.US,D,20201130,000000,12.99,13.2001,12.57,12.8,37746,0
+IVA.US,D,20201201,000000,12.8,13.15,12.37,12.55,29207,0
+IVA.US,D,20201202,000000,12.5,12.7,12.275,12.275,34605,0
+IVA.US,D,20201203,000000,12.58,13,12.42,12.43,16025,0
+IVA.US,D,20201204,000000,12.76,12.988,12.04,12.38,106343,0
+IVA.US,D,20201207,000000,12.4035,12.4035,11.77,11.77,122811,0
+IVA.US,D,20201208,000000,11.86,12.31,11.86,12.09,88178,0
+IVA.US,D,20201209,000000,12.1,12.41,11.6,11.84,100113,0
+IVA.US,D,20201210,000000,12,12.35,11.97,12.35,24334,0
+IVA.US,D,20201211,000000,12.02,12.58,11.94,12,68822,0
+IVA.US,D,20201214,000000,12.56,12.715,12.06,12.2,146197,0
+IVA.US,D,20201215,000000,12.2,12.34,12,12,37794,0
+IVA.US,D,20201216,000000,12.15,12.48,11.985,12,58745,0
+IVA.US,D,20201217,000000,12.14,12.4,12.01,12.03,154228,0
+IVA.US,D,20201218,000000,12.06,12.53,12.06,12.24,72471,0
+IVA.US,D,20201221,000000,12.1,12.5,12.1,12.42,149366,0
+IVA.US,D,20201222,000000,12.37,12.59,12.29,12.35,22063,0
+IVA.US,D,20201223,000000,12.71,13.1334,12.71,12.9,81311,0
+IVA.US,D,20201224,000000,12.8,12.88,12.71,12.8,17865,0
+IVA.US,D,20201228,000000,12.85,13.045,12.6,12.76,25844,0
+IVA.US,D,20201229,000000,12.7544,13.2,12.7544,12.87,10342,0
+IVA.US,D,20201230,000000,13.2,13.8,13.2,13.8,8822,0
+IVA.US,D,20201231,000000,14.4,14.5,14.0084,14.5,5748,0
+IVA.US,D,20210104,000000,14.51,14.755,14.18,14.41,24512,0
+IVA.US,D,20210105,000000,14.73,14.73,14.35,14.67,64642,0
+IVA.US,D,20210106,000000,14.84,14.85,14.55,14.78,57383,0
+IVA.US,D,20210107,000000,14.58,14.67,14.27,14.5,11110,0
+IVA.US,D,20210108,000000,14.6899,14.94,14.3719,14.9,4350,0
+IVA.US,D,20210111,000000,14.98,15.6,14.8851,15.58,25686,0
+IVA.US,D,20210112,000000,15.7431,16,15.4,15.75,42881,0
+IVA.US,D,20210113,000000,16.03,17.25,16.03,16.84,57491,0
+IVA.US,D,20210114,000000,16.8,16.8,16.04,16.07,11228,0
+IVA.US,D,20210115,000000,16,16.65,15.4438,15.87,21600,0
+IVA.US,D,20210119,000000,17.73,18.29,17.4201,17.9,26328,0
+IVA.US,D,20210120,000000,18.4,19,18.4,19,9843,0
+IVA.US,D,20210121,000000,18.99,19.0636,18.4,18.7,52133,0
+IVA.US,D,20210122,000000,17.4366,18.42,17.4366,18,7548,0
+IVA.US,D,20210125,000000,17.17,17.27,16.5,16.88,52546,0
+IVA.US,D,20210126,000000,16.98,17.17,16.04,16.25,108564,0
+IVA.US,D,20210127,000000,15.92,15.97,14.63,14.71,58802,0
+IVA.US,D,20210128,000000,14.95,15.3,14.95,15.23,88502,0
+IVA.US,D,20210129,000000,14.96,15.215,14.55,14.71,53584,0
+IVA.US,D,20210201,000000,15,15.06,14.6,14.88,33970,0
+IVA.US,D,20210202,000000,15.49,16.03,15.21,16.03,21579,0
+IVA.US,D,20210203,000000,16.08,17,16.08,17,14202,0
+IVA.US,D,20210204,000000,17.8,17.8,17.01,17.07,24021,0
+IVA.US,D,20210205,000000,17.74,17.74,16.9668,17.62,21039,0
+IVA.US,D,20210208,000000,17.65,17.78,17.3,17.69,10079,0
+IVA.US,D,20210209,000000,17.84,17.9,17.0247,17.8,11733,0
+IVA.US,D,20210210,000000,17.57,17.57,16.95,16.95,8336,0
+IVA.US,D,20210211,000000,17.2,17.69,16.95,17,260212,0
+IVA.US,D,20210212,000000,16.95,17,16.7,16.85,14248,0
+IVA.US,D,20210216,000000,16.845,16.99,16.61,16.7,35560,0
+IVA.US,D,20210217,000000,16.49,16.49,16.0795,16.23,7113,0
+IVA.US,D,20210218,000000,15.885,15.93,15.7,15.92,103872,0
+IVA.US,D,20210219,000000,16.39,16.69,16.39,16.41,2136,0
+IVA.US,D,20210222,000000,16,16.5,16,16.5,108190,0
+IVA.US,D,20210223,000000,15.83,16.0029,15.24,15.24,5331,0
+IVA.US,D,20210224,000000,15.93,16.07,15.31,15.5,3642,0
+IVA.US,D,20210225,000000,15.61,15.8,15.51,15.54,1051,0
+IVA.US,D,20210226,000000,15.7,15.7,15,15,106796,0
+IVA.US,D,20210301,000000,14.91,16.61,14.91,15.75,7372,0
+IVA.US,D,20210302,000000,15.5,15.6,15.27,15.44,5362,0
+IVA.US,D,20210303,000000,15.42,15.42,14.8,14.995,98633,0
+IVA.US,D,20210304,000000,14.91,15.02,14,14.61,31675,0
+IVA.US,D,20210305,000000,14.34,14.66,14.2,14.2,6495,0
+IVA.US,D,20210308,000000,13.6,14,13.132,13.7,10343,0
+IVA.US,D,20210309,000000,13.4,13.68,12.81,13.55,22911,0
+IVA.US,D,20210310,000000,13.25,13.86,12.72,12.72,27926,0
+IVA.US,D,20210311,000000,12.94,13.26,12.82,12.82,35207,0
+IVA.US,D,20210312,000000,12.82,13.3698,12.81,13.315,4497,0
+IVA.US,D,20210315,000000,12.97,13.19,12.6,12.8,42164,0
+IVA.US,D,20210316,000000,12.8,13.27,12.675,12.9545,111934,0
+IVA.US,D,20210317,000000,12.8,13.8,12.8,13.8,749,0
+IVA.US,D,20210318,000000,12.81,13.771,12.8,12.81,1788,0
+IVA.US,D,20210319,000000,12.8,12.8,12.48,12.55,2510,0
+IVA.US,D,20210322,000000,13.5,13.5,12.89,13.12,2331,0
+IVA.US,D,20210323,000000,13.07,13.07,12.3516,12.56,2262,0
+IVA.US,D,20210324,000000,14.1,15.4999,13.625,14.51,191743,0
+IVA.US,D,20210325,000000,14.5,14.51,13.31,14.03,57265,0
+IVA.US,D,20210326,000000,13.64,14.92,13.47,14.23,37884,0
+IVA.US,D,20210329,000000,13.93,14.3499,13.5652,14,64787,0
+IVA.US,D,20210330,000000,13.88,15.215,13.78,15,63829,0
+IVA.US,D,20210331,000000,14.36,15.49,14.35,14.7,53328,0
+IVA.US,D,20210401,000000,14.48,15.46,14.39,14.45,15153,0
+IVA.US,D,20210405,000000,14.64,15.3999,14.55,14.95,29372,0
+IVA.US,D,20210406,000000,14.54,15.14,14.508,15.14,65920,0
+IVA.US,D,20210407,000000,14.67,15.44,14.65,14.87,6976,0
+IVA.US,D,20210408,000000,14.63,14.9899,14.63,14.76,10480,0
+IVA.US,D,20210409,000000,14.75,14.89,14.39,14.4384,13296,0
+IVA.US,D,20210412,000000,14.17,14.7,14.0001,14.35,9317,0
+IVA.US,D,20210413,000000,14,14.45,13.6,13.99,19695,0
+IVA.US,D,20210414,000000,13.68,13.87,13.4,13.6,6011,0
+IVA.US,D,20210415,000000,13.71,13.785,13.4,13.41,10046,0
+IVA.US,D,20210416,000000,13.44,13.5395,13.26,13.34,11836,0
+IVA.US,D,20210419,000000,13.62,13.75,13.22,13.39,16548,0
+IVA.US,D,20210420,000000,13.25,13.34,13.25,13.27,4442,0
+IVA.US,D,20210421,000000,13.28,13.32,13.13,13.13,10104,0
+IVA.US,D,20210422,000000,13.35,13.49,13.25,13.25,5410,0
+IVA.US,D,20210423,000000,13.12,13.14,13,13,13676,0
+IVA.US,D,20210426,000000,13.5,13.62,13.05,13.1,30095,0
+IVA.US,D,20210427,000000,13,13.3,13,13.16,3130,0
+IVA.US,D,20210428,000000,13.34,13.43,13.17,13.22,4547,0
+IVA.US,D,20210429,000000,13.45,13.48,13.2,13.3,2660,0
+IVA.US,D,20210430,000000,13.196,13.6,13.196,13.425,2489,0
+IVA.US,D,20210503,000000,14.31,14.76,14.06,14.76,37363,0
+IVA.US,D,20210504,000000,14.22,14.52,14.09,14.52,9306,0
+IVA.US,D,20210505,000000,14.3,14.3,14.05,14.125,8591,0
+IVA.US,D,20210506,000000,14.5,14.76,14.06,14.42,23018,0
+IVA.US,D,20210507,000000,14.51,14.61,14.1301,14.4,7374,0
+IVA.US,D,20210510,000000,14.27,14.3247,13.5,14.16,20471,0
+IVA.US,D,20210511,000000,14.4447,14.4447,13.88,14.35,13380,0
+IVA.US,D,20210512,000000,14.35,14.35,13.77,14,6580,0
+IVA.US,D,20210513,000000,14,14.15,13.915,14.15,4345,0
+IVA.US,D,20210514,000000,14.2,14.48,14.199,14.2,10557,0
+IVA.US,D,20210517,000000,14.2,14.95,14.17,14.75,7483,0
+IVA.US,D,20210518,000000,14.75,14.755,14.58,14.7,16872,0
+IVA.US,D,20210519,000000,14.4506,14.6,14.4233,14.6,6283,0
+IVA.US,D,20210520,000000,14.57,14.58,14.57,14.58,761,0
+IVA.US,D,20210521,000000,14.85,14.85,14.85,14.85,1259,0
+IVA.US,D,20210524,000000,14.85,14.85,14.45,14.6,5886,0
+IVA.US,D,20210525,000000,14.34,14.56,14.25,14.38,5366,0
+IVA.US,D,20210526,000000,14.6,14.6,14.1719,14.3548,6360,0
+IVA.US,D,20210527,000000,14.3,14.49,14.2,14.2,3836,0
+IVA.US,D,20210528,000000,13.69,13.79,13.66,13.66,585,0
+IVA.US,D,20210601,000000,13.81,14.09,13.51,13.68,23020,0
+IVA.US,D,20210602,000000,13.52,13.75,13.39,13.39,2399,0
+IVA.US,D,20210603,000000,13.41,13.585,13.35,13.455,7783,0
+IVA.US,D,20210604,000000,13.76,14.15,13.74,13.75,18096,0
+IVA.US,D,20210607,000000,14.21,14.8756,14.0001,14.8756,21304,0
+IVA.US,D,20210608,000000,14.81,15.18,14.655,15.1066,17175,0
+IVA.US,D,20210609,000000,15,15.2058,14.66,15.02,10128,0
+IVA.US,D,20210610,000000,14.85,15.0646,14.5,14.64,9690,0
+IVA.US,D,20210611,000000,15.11,15.73,15,15.67,22150,0
+IVA.US,D,20210614,000000,16.29,16.29,15,15.54,33617,0
+IVA.US,D,20210615,000000,15.21,16.93,15.1,15.2,37552,0
+IVA.US,D,20210616,000000,15.12,15.21,14.75,15.2,10968,0
+IVA.US,D,20210617,000000,14.58,14.61,14.25,14.55,12213,0
+IVA.US,D,20210618,000000,14.41,14.53,14.17,14.53,5131,0
+IVA.US,D,20210621,000000,14.58,14.58,14,14,11305,0
+IVA.US,D,20210622,000000,14,14.1206,13.8926,13.945,5110,0
+IVA.US,D,20210623,000000,13.894,13.94,13.5,13.9,8072,0
+IVA.US,D,20210624,000000,13.71,13.92,13.48,13.9,11703,0
+IVA.US,D,20210625,000000,13.76,13.7601,13.12,13.7,26892,0
+IVA.US,D,20210628,000000,13.6,13.601,13.1728,13.3765,13729,0
+IVA.US,D,20210629,000000,13.37,13.64,13.37,13.5,5303,0
+IVA.US,D,20210630,000000,13.37,13.66,13.37,13.635,6614,0
+IVA.US,D,20210701,000000,13.86,14.375,13.86,14.2,5489,0
+IVA.US,D,20210702,000000,14.25,14.28,14.24,14.25,11970,0
+IVA.US,D,20210706,000000,14.6,14.6,14.3,14.313,1666,0
+IVA.US,D,20210707,000000,14.32,14.37,13.75,14.32,103553,0
+IVA.US,D,20210708,000000,13.96,14.44,13.7601,14.44,2985,0
+IVA.US,D,20210709,000000,13.95,14.01,13.8462,14,3620,0
+IVA.US,D,20210712,000000,14.04,14.04,13.75,13.875,8961,0
+IVA.US,D,20210713,000000,13.75,13.95,13.75,13.895,8314,0
+IVA.US,D,20210714,000000,13.8646,13.9718,13.86,13.9718,3518,0
+IVA.US,D,20210715,000000,13.8,14.09,13.8,14.08,6785,0
+IVA.US,D,20210716,000000,14.31,14.35,13.8487,14.35,1653,0
+IVA.US,D,20210719,000000,14.28,14.28,13.825,14.18,4746,0
+IVA.US,D,20210720,000000,14.21,14.21,13.8,14.03,2635,0
+IVA.US,D,20210721,000000,14.1,14.86,13.83,14.85,15064,0
+IVA.US,D,20210722,000000,14.05,14.585,14.05,14.5,3379,0
+IVA.US,D,20210723,000000,14.328,14.328,13.8601,13.8601,516,0
+IVA.US,D,20210726,000000,13.99,14.49,13.88,14.34,7423,0
+IVA.US,D,20210727,000000,14.22,14.22,13.44,13.82,5015,0
+IVA.US,D,20210728,000000,13.66,13.777,13.61,13.6633,4101,0
+IVA.US,D,20210729,000000,13.79,13.8499,13.1401,13.17,11058,0
+IVA.US,D,20210730,000000,13.71,13.71,13.3105,13.44,3190,0
+IVA.US,D,20210802,000000,13.5101,13.68,13.5,13.5,9445,0
+IVA.US,D,20210803,000000,13.05,13.18,12.89,13.12,24376,0
+IVA.US,D,20210804,000000,12.81,12.95,12.61,12.95,7319,0
+IVA.US,D,20210805,000000,12.17,12.17,11.6001,11.9,11822,0
+IVA.US,D,20210806,000000,11.6,12.04,11.1,11.21,11053,0
+IVA.US,D,20210809,000000,11.1,11.1,10.65,10.86,8115,0
+IVA.US,D,20210810,000000,10.98,11.31,10.7501,10.7501,12648,0
+IVA.US,D,20210811,000000,10.95,11.19,10.59,10.8,9396,0
+IVA.US,D,20210812,000000,10.8,10.8,10.63,10.734,4906,0
+IVA.US,D,20210813,000000,10.65,10.9518,10.65,10.9,2515,0
+IVA.US,D,20210816,000000,10.72,11.29,10.72,11.15,9327,0
+IVA.US,D,20210817,000000,11.2,11.38,10.6,11.315,5298,0
+IVA.US,D,20210818,000000,11.61,11.61,11.14,11.2,3548,0
+IVA.US,D,20210819,000000,11.11,11.4949,11.0001,11.2,6600,0
+IVA.US,D,20210820,000000,11.56,11.56,10.52,10.805,12129,0
+IVA.US,D,20210823,000000,10.99,11.5,10.99,11.42,8053,0
+IVA.US,D,20210824,000000,11.34,11.43,11.24,11.3762,2138,0
+IVA.US,D,20210825,000000,11.31,12.23,11.31,12.1639,3538,0
+IVA.US,D,20210826,000000,12.125,12.125,12.125,12.125,713,0
+IVA.US,D,20210827,000000,12.17,12.5608,12.02,12.5608,3752,0
+IVA.US,D,20210830,000000,12.5,13,12.33,12.36,3281,0
+IVA.US,D,20210831,000000,13,13.25,12.3701,13.2,2795,0
+IVA.US,D,20210901,000000,13.67,13.67,12.94,13.17,3372,0
+IVA.US,D,20210902,000000,13.45,14,13.45,13.45,2214,0
+IVA.US,D,20210903,000000,13.82,13.99,13.8,13.8,1688,0
+IVA.US,D,20210907,000000,13.55,13.98,13.22,13.98,3427,0
+IVA.US,D,20210908,000000,13.615,14,13.24,13.75,4531,0
+IVA.US,D,20210909,000000,13.63,13.99,13.575,13.8,5144,0
+IVA.US,D,20210910,000000,13.99,14,13.9,14,10172,0
+IVA.US,D,20210913,000000,13.41,13.5,13.135,13.5,10276,0
+IVA.US,D,20210914,000000,13.46,13.49,12.85,13.46,1631,0
+IVA.US,D,20210915,000000,13.37,13.5,13.3,13.5,2908,0
+IVA.US,D,20210916,000000,13.62,13.63,13.5,13.63,1904,0
+IVA.US,D,20210917,000000,13.9,13.9,13.58,13.9,11197,0
+IVA.US,D,20210920,000000,14.16,14.22,13.73,14,15679,0
+IVA.US,D,20210921,000000,13.98,14.12,13.9339,13.9339,1825,0
+IVA.US,D,20210922,000000,14.5,14.75,14.2768,14.35,2097266,0
+IVA.US,D,20210923,000000,15.06,15.06,14.45,14.6,4718,0
+IVA.US,D,20210924,000000,14.45,14.45,14.32,14.33,2342,0
+IVA.US,D,20210927,000000,14.4399,14.4399,14,14.19,4214,0
+IVA.US,D,20210928,000000,14.19,14.19,13.2209,13.65,9518,0
+IVA.US,D,20210929,000000,13.684,14.4,13.61,14.4,140014,0
+IVA.US,D,20210930,000000,14.02,14.16,14.02,14.16,1568,0
+IVA.US,D,20211001,000000,13.91,14.28,13.5,14.18,6731,0
+IVA.US,D,20211004,000000,13.73,13.86,13.5,13.56,1852,0
+IVA.US,D,20211005,000000,13.58,13.58,13.2297,13.5,6794,0
+IVA.US,D,20211006,000000,13.37,13.46,13.13,13.13,2898,0
+IVA.US,D,20211007,000000,13.1,13.15,12.75,12.75,5687,0
+IVA.US,D,20211008,000000,13.05,13.05,12.6812,12.83,2631,0
+IVA.US,D,20211011,000000,13,13.05,12.755,13.04,3594,0
+IVA.US,D,20211012,000000,13.31,13.68,13.31,13.68,3301,0
+IVA.US,D,20211013,000000,13.5,13.5,13,13.5,8736,0
+IVA.US,D,20211014,000000,13.637,13.655,13.637,13.655,768,0
+IVA.US,D,20211015,000000,13.07,13.7,13.06,13.4,8113,0
+IVA.US,D,20211018,000000,13.75,13.75,13.6377,13.6377,3165,0
+IVA.US,D,20211019,000000,13.98,14.6,13.98,14,12824,0
+IVA.US,D,20211021,000000,14.5,14.5,14.25,14.26,15887,0
+IVA.US,D,20211022,000000,14.29,14.29,14.13,14.24,10302,0
+IVA.US,D,20211025,000000,14.6,14.6,14.4,14.48,8110,0
+IVA.US,D,20211026,000000,14.94,14.94,14.3401,14.805,2546,0
+IVA.US,D,20211027,000000,15,15.12,14.73,15,9116,0
+IVA.US,D,20211028,000000,14.845,15.03,14.6635,14.88,8294,0
+IVA.US,D,20211029,000000,15.03,15.78,15.03,15.65,10849,0
+IVA.US,D,20211101,000000,15.16,15.16,14.88,15,9389,0
+IVA.US,D,20211102,000000,15.05,15.2616,14.97,15.1,4548,0
+IVA.US,D,20211103,000000,15.07,15.07,14.59,14.82,2838,0
+IVA.US,D,20211104,000000,15.0399,15.0399,14.75,14.75,873,0
+IVA.US,D,20211105,000000,14.87,14.87,14.04,14.35,4647,0
+IVA.US,D,20211108,000000,14.22,14.22,13.65,13.81,4150,0
+IVA.US,D,20211109,000000,14.9399,14.9399,14.04,14.25,1801,0
+IVA.US,D,20211110,000000,14.2,14.57,14.19,14.23,4001,0
+IVA.US,D,20211111,000000,14.1404,14.47,13.967,14.47,1763,0
+IVA.US,D,20211112,000000,13.84,13.99,13.84,13.85,1838,0
+IVA.US,D,20211115,000000,13.71,13.82,13.55,13.6,3951,0
+IVA.US,D,20211116,000000,13.5,13.5,13.1,13.1022,2742,0
+IVA.US,D,20211117,000000,13.1,13.1201,12.95,13.105,4245,0
+IVA.US,D,20211118,000000,13.3,13.3,13.1796,13.22,993,0
+IVA.US,D,20211119,000000,13.22,13.2235,13.05,13.2,970,0
+IVA.US,D,20211122,000000,13.12,13.445,13.12,13.445,2533,0
+IVA.US,D,20211123,000000,13.45,13.45,13.45,13.45,787,0
+IVA.US,D,20211124,000000,13.14,13.4231,13.1,13.4231,1357,0
+IVA.US,D,20211126,000000,13.24,13.38,13.13,13.38,1240,0
+IVA.US,D,20211129,000000,13.92,14.2337,13.5,13.51,6312,0
+IVA.US,D,20211130,000000,13.51,13.51,13.13,13.3,988,0
+IVA.US,D,20211201,000000,13.5,14.33,13.5,13.55,16825,0
+IVA.US,D,20211202,000000,13.6432,14.11,13.6,13.8,1087,0
+IVA.US,D,20211203,000000,13.81,14.1614,13.47,14.005,11654,0
+IVA.US,D,20211206,000000,14.0699,14.175,13.56,13.61,2111,0
+IVA.US,D,20211207,000000,13.76,13.825,13.6,13.65,2678,0
+IVA.US,D,20211208,000000,14.12,14.12,13.9,14.03,12552,0
+IVA.US,D,20211209,000000,13.82,14.0305,13.82,14.0305,2666,0
+IVA.US,D,20211210,000000,13.65,13.87,13.6,13.87,957,0
+IVA.US,D,20211213,000000,13.6,13.86,13.23,13.24,23121,0
+IVA.US,D,20211214,000000,13.71,14.12,13.6401,13.7,2081,0
+IVA.US,D,20211215,000000,13.79,14.33,13.19,14.2001,13127,0
+IVA.US,D,20211216,000000,13.91,14.1,13.825,13.825,7290,0
+IVA.US,D,20211217,000000,13.7037,13.97,13.61,13.97,5048,0
+IVA.US,D,20211220,000000,13.31,14.19,13.2322,14.19,2703,0
+IVA.US,D,20211221,000000,13.5,13.5,13.2889,13.34,3777,0
+IVA.US,D,20211222,000000,13.7525,13.77,13.7525,13.76,2442,0
+IVA.US,D,20211223,000000,13.8198,13.86,13.5719,13.71,1501,0
+IVA.US,D,20211227,000000,13.7401,13.8526,13.62,13.78,3816,0
+IVA.US,D,20211228,000000,13.52,13.56,13.2861,13.505,3910,0
+IVA.US,D,20211229,000000,13.42,13.64,13.1,13.1,1138,0
+IVA.US,D,20211230,000000,13.335,13.8138,13.325,13.8138,1791,0
+IVA.US,D,20211231,000000,13.66,13.66,13.415,13.66,6639,0
+IVA.US,D,20220104,000000,13.4,13.4,13.13,13.31,6729,0
+IVA.US,D,20220105,000000,13.15,13.19,13.15,13.19,720,0
+IVA.US,D,20220106,000000,13.2,13.2,13.08,13.08,1746,0
+IVA.US,D,20220107,000000,13.1,13.1,12.48,12.82,2322,0
+IVA.US,D,20220110,000000,12.42,12.5071,12.35,12.4,5671,0
+IVA.US,D,20220111,000000,12.38,12.45,12.3735,12.45,607,0
+IVA.US,D,20220112,000000,12.755,12.79,12.61,12.69,7053,0
+IVA.US,D,20220113,000000,12.755,12.8,12.71,12.71,5235,0
+IVA.US,D,20220114,000000,12.85,12.9,12.7101,12.7101,7721,0
+IVA.US,D,20220118,000000,12.49,12.54,12.42,12.42,618,0
+IVA.US,D,20220119,000000,12.48,12.52,12.35,12.52,2500,0
+IVA.US,D,20220120,000000,12.76,12.76,12.6,12.6,3146,0
+IVA.US,D,20220121,000000,12.6,12.83,12.5,12.56,4221,0
+IVA.US,D,20220124,000000,12.1,12.1497,11.0301,12.0529,8595,0
+IVA.US,D,20220125,000000,11.89,12.1274,11.8708,12.08,2567,0
+IVA.US,D,20220126,000000,11.34,12.125,11.34,11.9,4304,0
+IVA.US,D,20220127,000000,12.16,12.16,11.7,12.12,4556,0
+IVA.US,D,20220128,000000,12.11,12.11,12,12,1302,0
+IVA.US,D,20220131,000000,11.88,12.1,11.88,12.08,6947,0
+IVA.US,D,20220201,000000,12.52,13.22,12.52,13.22,51019,0
+IVA.US,D,20220202,000000,12.92,12.99,12.7127,12.76,1037,0
+IVA.US,D,20220203,000000,13,13.66,12.98,13.18,9269,0
+IVA.US,D,20220207,000000,13.0601,13.59,13.0601,13.54,1499,0
+IVA.US,D,20220208,000000,13.23,13.44,13.23,13.44,1375,0
+IVA.US,D,20220209,000000,13.5999,13.6,13.5999,13.6,1913,0
+IVA.US,D,20220210,000000,13.6,13.6001,13.6,13.6,1289,0
+IVA.US,D,20220214,000000,12.8,12.8,12.32,12.54,3143,0
+IVA.US,D,20220215,000000,12.71,13.16,12.7,13.16,1469,0
+IVA.US,D,20220216,000000,12.38,12.65,12.38,12.65,1243,0
+IVA.US,D,20220217,000000,12.49,12.49,12.49,12.49,634,0
+IVA.US,D,20220218,000000,12.38,12.43,12.38,12.41,3645,0
+IVA.US,D,20220222,000000,11.77,12.41,11.511,12.4,7351,0
+IVA.US,D,20220223,000000,12.21,12.62,11.8142,12.08,11280,0
+IVA.US,D,20220224,000000,11.63,12.88,11.14,12.59,11016,0
+IVA.US,D,20220225,000000,12.63,12.63,11.82,12.2,11533,0
+IVA.US,D,20220228,000000,12.12,13.66,12.12,13.4,50759,0
+IVA.US,D,20220301,000000,12.76,12.91,12.15,12.37,10995,0
+IVA.US,D,20220302,000000,12.05,12.44,12.01,12.1,2118,0
+IVA.US,D,20220303,000000,11.72,11.91,11.72,11.905,5474,0
+IVA.US,D,20220304,000000,11.43,11.841,11.32,11.34,5569,0
+IVA.US,D,20220307,000000,10.49,11.679,10.46,11,22131,0
+IVA.US,D,20220308,000000,10.98,11.26,10.87,11.19,2681,0
+IVA.US,D,20220309,000000,11.22,11.22,10.98,11.11,2911,0
+IVA.US,D,20220310,000000,10.85,11.3695,10.85,11.23,2003,0
+IVA.US,D,20220311,000000,11.215,11.45,11.19,11.2975,2271,0
+IVA.US,D,20220314,000000,10.99,11.2099,10.99,11.01,966,0
+IVA.US,D,20220315,000000,10.89,10.89,10.51,10.51,889,0
+IVA.US,D,20220316,000000,10.72,11,10.72,10.72,3093,0
+IVA.US,D,20220317,000000,10.9,11.22,10.71,11.22,2157,0
+IVA.US,D,20220318,000000,11.18,11.22,11.18,11.22,2453,0
+IVA.US,D,20220321,000000,10.76,11.005,10.76,10.97,2760,0
+IVA.US,D,20220322,000000,11.17,11.3,10.99,11.19,3460,0
+IVA.US,D,20220323,000000,11.356,11.356,11.2,11.2,1101,0
+IVA.US,D,20220324,000000,11.19,11.33,11.13,11.19,3241,0
+IVA.US,D,20220325,000000,11.19,11.19,11.1,11.1,1347,0
+IVA.US,D,20220328,000000,10.97,11.39,10.89,11.16,1370,0
+IVA.US,D,20220329,000000,11.4,11.7,11.24,11.24,778,0
+IVA.US,D,20220330,000000,11.65,11.65,11.4,11.4,101674,0
+IVA.US,D,20220401,000000,11.025,11.025,11.025,11.025,110,0
+IVA.US,D,20220404,000000,11.31,11.76,11.31,11.76,1216,0
+IVA.US,D,20220405,000000,11.28,12.1521,11.28,12.1521,3928,0
+IVA.US,D,20220406,000000,11.27,11.5,11.0345,11.25,11577,0
+IVA.US,D,20220407,000000,11.22,11.22,11.1,11.1,2732,0
+IVA.US,D,20220408,000000,11.11,11.51,10.92,11.21,4032,0
+IVA.US,D,20220411,000000,11.06,11.1846,11.06,11.1846,543,0
+IVA.US,D,20220412,000000,11.15,11.18,10.925,11.18,3862,0
+IVA.US,D,20220413,000000,10.85,10.87,10.67,10.86,5083,0
+IVA.US,D,20220418,000000,10.51,10.54,10.51,10.51,1638,0
+IVA.US,D,20220419,000000,10.62,10.815,10.41,10.41,1058,0
+IVA.US,D,20220420,000000,10.64,10.65,10.64,10.65,848,0
+IVA.US,D,20220421,000000,10.64,10.65,10.54,10.54,4114,0
+IVA.US,D,20220422,000000,10.54,10.54,10.21,10.305,6426,0
+IVA.US,D,20220425,000000,10.285,10.285,9.5865,10.01,5663,0
+IVA.US,D,20220426,000000,9.9701,10.29,9.76,9.76,2049,0
+IVA.US,D,20220427,000000,9.53,9.53,8.6501,8.95,8532,0
+IVA.US,D,20220428,000000,9.6,9.6,9.0201,9.23,2453,0
+IVA.US,D,20220429,000000,9.6,9.8759,9.4,9.4,2053,0
+IVA.US,D,20220502,000000,9.51,9.92,9.51,9.725,1537,0
+IVA.US,D,20220503,000000,9.72,9.72,9.72,9.72,1038,0
+IVA.US,D,20220505,000000,9.72,9.9648,9.72,9.9648,1474,0
+IVA.US,D,20220506,000000,9.72,10.02,9.72,9.9676,2883,0
+IVA.US,D,20220509,000000,9.72,10.22,9.17,10.22,3806,0
+IVA.US,D,20220510,000000,9.3,9.395,8.5771,8.5771,1628,0
+IVA.US,D,20220511,000000,9.1,9.35,8.65,8.65,1584,0
+IVA.US,D,20220512,000000,8.92,8.92,8,8.6859,2870,0
+IVA.US,D,20220513,000000,8.9855,8.9855,8.801,8.801,664,0
+IVA.US,D,20220516,000000,9,9.1,8.85,8.85,8836,0
+IVA.US,D,20220517,000000,8.94,9.2993,8.8,9.2993,1428,0
+IVA.US,D,20220519,000000,9.4875,9.4875,9.4875,9.4875,173,0
+IVA.US,D,20220520,000000,9.35,9.35,9.3,9.3,400,0
+IVA.US,D,20220523,000000,9.245,9.3,9.245,9.3,2906,0
+IVA.US,D,20220524,000000,9.3,9.3,8.81,9.04,3159,0
+IVA.US,D,20220525,000000,9.3,9.31,8.8,9,6616,0
+IVA.US,D,20220526,000000,9.31,9.31,9.09,9.18,1883,0
+IVA.US,D,20220527,000000,9.2,9.2,9,9.05,5405,0
+IVA.US,D,20220531,000000,8.97,9.12,8.97,9.02,1717,0
+IVA.US,D,20220601,000000,9.1,9.1,9,9.01,7465,0
+IVA.US,D,20220602,000000,9,9.12,8.9,8.9,2019,0
+IVA.US,D,20220603,000000,9,9.31,8.872,8.92,2917,0
+IVA.US,D,20220606,000000,9.19,9.19,8.8,8.85,3162,0
+IVA.US,D,20220607,000000,8.9,9.14,8.9,9.03,1954,0
+IVA.US,D,20220608,000000,8.87,9.1,8.87,9.06,1370,0
+IVA.US,D,20220609,000000,8.9,8.99,8.8136,8.9,619,0
+IVA.US,D,20220613,000000,8.8,8.8,7.28,7.7689,5696,0
+IVA.US,D,20220614,000000,7.96,7.96,7.35,7.7712,14035,0
+IVA.US,D,20220615,000000,7.6601,7.75,6.48,7.105,1282131,0
+IVA.US,D,20220616,000000,7.29,7.2999,6.93,7.15,6213,0
+IVA.US,D,20220617,000000,7.34,7.4635,6.77,6.84,25785,0
+IVA.US,D,20220621,000000,7,7.39,6.965,6.965,19092,0
+IVA.US,D,20220622,000000,7.05,7.28,6.29,6.48,54166,0
+IVA.US,D,20220623,000000,6.595,7.1,6.47,6.6,18348,0
+IVA.US,D,20220624,000000,6.89,6.98,6.32,6.46,30788,0
+IVA.US,D,20220627,000000,6.71,6.74,6.47,6.56,8528,0
+IVA.US,D,20220628,000000,6.45,6.595,6.09,6.45,15501,0
+IVA.US,D,20220629,000000,5.86,6,5.25,5.61,23637,0
+IVA.US,D,20220630,000000,5.58,5.91,5.58,5.67,2581,0
+IVA.US,D,20220701,000000,5.6673,6.2,5.6673,5.75,2177,0
+IVA.US,D,20220705,000000,6.12,6.1699,6,6.05,9301,0
+IVA.US,D,20220706,000000,5.5,5.69,5.11,5.5,29360,0
+IVA.US,D,20220707,000000,5.75,5.75,5.42,5.42,16713,0
+IVA.US,D,20220708,000000,5.71,5.95,5.71,5.95,1868,0
+IVA.US,D,20220711,000000,5.8343,5.8343,5.8343,5.8343,164,0
+IVA.US,D,20220712,000000,5.6782,5.6961,5.5,5.5,1784,0
+IVA.US,D,20220713,000000,5.48,5.6803,5.4,5.48,3946,0
+IVA.US,D,20220714,000000,5.4,5.44,5.325,5.325,754,0
+IVA.US,D,20220718,000000,5.28,5.4499,5.28,5.4499,545,0
+IVA.US,D,20220719,000000,5.28,5.28,5.0001,5.205,2861,0
+IVA.US,D,20220720,000000,5.1,5.1,5.1,5.1,367,0
+IVA.US,D,20220721,000000,4.76,5.18,4.76,4.89,656,0
+IVA.US,D,20220722,000000,5,5.135,5,5.135,825,0
+IVA.US,D,20220725,000000,5,5.29,5,5.15,728,0
+IVA.US,D,20220726,000000,5.2799,5.2799,5,5,849,0
+IVA.US,D,20220727,000000,4.95,4.95,4.95,4.95,220,0
+IVA.US,D,20220728,000000,4.88,5.0858,4.88,5,562,0
+IVA.US,D,20220729,000000,4.85,4.85,4.7964,4.7964,575,0
+IVA.US,D,20220801,000000,4.78,4.78,4.78,4.78,270,0
+IVA.US,D,20220802,000000,4.65,4.71,4.3,4.44,13342,0
+IVA.US,D,20220803,000000,4.6,4.6,4.28,4.44,21535,0
+IVA.US,D,20220804,000000,4.59,4.72,4.38,4.4,11604,0
+IVA.US,D,20220805,000000,4.5,4.61,4.5,4.6,806,0
+IVA.US,D,20220808,000000,4.7,4.75,4.5,4.565,13031,0
+IVA.US,D,20220809,000000,4.65,5,4.65,5,2639,0
+IVA.US,D,20220810,000000,4.96,5,4.77,4.78,1518,0
+IVA.US,D,20220811,000000,4.95,5.1635,4.8,4.96,1687,0
+IVA.US,D,20220812,000000,5,5.2,5,5.2,1079,0
+IVA.US,D,20220815,000000,5.15,5.5,5.15,5.42,2489,0
+IVA.US,D,20220816,000000,5.22,5.24,5.1,5.1,807,0
+IVA.US,D,20220817,000000,5.01,5.01,5.01,5.01,472,0
+IVA.US,D,20220818,000000,5.175,5.175,5.175,5.175,230,0
+IVA.US,D,20220819,000000,4.94,4.94,4.84,4.84,356,0
+IVA.US,D,20220822,000000,4.66,4.91,4.442,4.91,6968,0
+IVA.US,D,20220823,000000,4.9,4.9,4.5,4.75,6716,0
+IVA.US,D,20220824,000000,4.6599,4.6599,4.6599,4.6599,321,0
+IVA.US,D,20220829,000000,4.44,4.44,4.44,4.44,503,0
+IVA.US,D,20220830,000000,4.53,4.55,4.25,4.5,6252,0
+IVA.US,D,20220901,000000,4.4,4.4,4.4,4.4,2409,0
+IVA.US,D,20220902,000000,4.3,4.55,4.3,4.35,1545,0
+IVA.US,D,20220906,000000,4.38,4.485,4.29,4.29,719,0
+IVA.US,D,20220907,000000,4.35,4.35,3.9,3.9,2570,0
+IVA.US,D,20220908,000000,4,4.1,4,4.01,4368,0
+IVA.US,D,20220909,000000,4.1,4.43,4,4.01,7629,0
+IVA.US,D,20220912,000000,4.05,4.07,4.01,4.01,416,0
+IVA.US,D,20220913,000000,4.1,4.1,4,4,13765,0
+IVA.US,D,20220914,000000,4.1306,4.15,3.8,4,2441,0
+IVA.US,D,20220915,000000,4,4,3.81,3.9018,911,0
+IVA.US,D,20220916,000000,3.96,4,3.96,4,1088,0
+IVA.US,D,20220919,000000,3.971,4.015,3.8764,4.015,1239,0
+IVA.US,D,20220920,000000,3.79,3.98,3.75,3.8236,6972,0
+IVA.US,D,20220921,000000,3.8794,3.9972,3.82,3.93,7139,0
+IVA.US,D,20220922,000000,4.82,4.91,3.9,3.9,127837,0
+IVA.US,D,20220923,000000,3.98,4.03,3.85,3.92,44108,0
+IVA.US,D,20220926,000000,4,4,3.7501,3.81,977,0
+IVA.US,D,20220927,000000,3.7501,3.83,3.645,3.69,11372,0
+IVA.US,D,20220928,000000,3.69,4.14,3.6,3.7385,6210,0
+IVA.US,D,20220929,000000,3.84,3.9844,3.8093,3.8321,2052,0
+IVA.US,D,20220930,000000,3.73,3.9331,3.4924,3.9331,3538,0
+IVA.US,D,20221003,000000,3.75,3.7556,3.5127,3.6653,2036,0
+IVA.US,D,20221004,000000,3.8,3.8,3.6135,3.8,2628,0
+IVA.US,D,20221005,000000,3.8,3.8,3.6602,3.6602,1593,0
+IVA.US,D,20221006,000000,3.8,4.3064,3.56,4.08,119210,0
+IVA.US,D,20221007,000000,4.52,11.75,4.5,7.05,2133824,0
+IVA.US,D,20221010,000000,7.47,7.47,5.912,6.255,366260,0
+IVA.US,D,20221011,000000,6.12,6.1386,5.625,5.6271,50139,0
+IVA.US,D,20221012,000000,5.59,5.96,5.15,5.29,18277,0
+IVA.US,D,20221013,000000,5.1,5.42,5,5.3,37520,0
+IVA.US,D,20221014,000000,5.44,6,5.43,5.58,8870,0
+IVA.US,D,20221017,000000,6.41,6.8932,6.41,6.7,37250,0
+IVA.US,D,20221018,000000,6.28,6.28,5.9,5.95,26184,0
+IVA.US,D,20221019,000000,5.61,5.825,5.5,5.77,9061,0
+IVA.US,D,20221020,000000,5.8062,6.18,5.8062,5.9,3415,0
+IVA.US,D,20221021,000000,5.99,6.4,5.725,6.4,10859,0
+IVA.US,D,20221024,000000,5.97,6.23,5.9,5.9,5222,0
+IVA.US,D,20221025,000000,5.91,5.99,5.5305,5.9417,13249,0
+IVA.US,D,20221026,000000,6.1432,6.61,6.01,6.24,30103,0
+IVA.US,D,20221027,000000,6.51,6.68,6.1291,6.36,32872,0
+IVA.US,D,20221028,000000,6.26,6.26,5.68,5.84,8751,0
+IVA.US,D,20221031,000000,4.95,4.95,4.5501,4.58,28884,0
+IVA.US,D,20221101,000000,4.56,4.8344,4.56,4.64,8133,0
+IVA.US,D,20221102,000000,4.34,5.44,4.34,4.53,8311,0
+IVA.US,D,20221103,000000,4.62,4.62,4.25,4.25,6631,0
+IVA.US,D,20221104,000000,4.52,4.52,4.1662,4.17,7935,0
+IVA.US,D,20221107,000000,4.07,4.35,4.07,4.2966,5135,0
+IVA.US,D,20221108,000000,4.252,4.32,4.2,4.29,8986,0
+IVA.US,D,20221109,000000,4.25,4.435,3.68,3.85,17011,0
+IVA.US,D,20221110,000000,4,4.1098,3.915,3.9406,13156,0
+IVA.US,D,20221111,000000,4.254,5.27,4.08,4.27,19687,0
+IVA.US,D,20221114,000000,4.6,4.85,4.3,4.3,24322,0
+IVA.US,D,20221115,000000,4.3,4.55,4.21,4.365,11228,0
+IVA.US,D,20221116,000000,4.343,4.42,4.2,4.295,4616,0
+IVA.US,D,20221117,000000,4.5,4.6899,4.5,4.6899,8455,0
+IVA.US,D,20221118,000000,4.7376,4.7376,4.39,4.39,3682,0
+IVA.US,D,20221121,000000,4.25,4.45,3.86,3.86,28495,0
+IVA.US,D,20221122,000000,4.04,4.2544,3.815,3.815,7460,0
+IVA.US,D,20221123,000000,3.945,4.1856,3.8,4.03,15626,0
+IVA.US,D,20221125,000000,4.11,4.3712,3.7,3.75,25696,0
+IVA.US,D,20221128,000000,3.87,4.5,3.87,4.16,14136,0
+IVA.US,D,20221129,000000,4.5,4.5,4.1,4.16,13915,0
+IVA.US,D,20221130,000000,4.0635,4.2,4,4.175,10179,0
+IVA.US,D,20221201,000000,4.245,4.38,4.2,4.35,5399,0
+IVA.US,D,20221202,000000,4.12,4.38,4.12,4.38,2625,0
+IVA.US,D,20221205,000000,4.4,4.45,4.3794,4.45,1427,0
+IVA.US,D,20221206,000000,4.47,4.47,4.3,4.45,4781,0
+IVA.US,D,20221207,000000,4.35,4.49,4.35,4.49,464,0
+IVA.US,D,20221208,000000,4.27,4.28,4.24,4.28,1422,0
+IVA.US,D,20221209,000000,4.1,4.22,4.04,4.2001,2315,0
+IVA.US,D,20221212,000000,4.04,4.2,3.89,4.08,16886,0
+IVA.US,D,20221213,000000,4.195,4.195,4.195,4.195,401,0
+IVA.US,D,20221214,000000,4.25,4.25,4.01,4.01,1004,0
+IVA.US,D,20221215,000000,4.0235,4.11,4.0235,4.07,968,0
+IVA.US,D,20221216,000000,4,4.35,4,4.175,5376,0
+IVA.US,D,20221219,000000,4.4,4.5,4.299,4.5,22192,0
+IVA.US,D,20221220,000000,4.4,4.5,4.4,4.4715,1803,0
+IVA.US,D,20221221,000000,4.5,4.53,4.25,4.5,6337,0
+IVA.US,D,20221222,000000,4.4319,4.6,4.4319,4.6,6540,0
+IVA.US,D,20221223,000000,4.585,4.76,4.41,4.45,6408,0
+IVA.US,D,20221227,000000,4.42,4.5405,4.35,4.38,11882,0
+IVA.US,D,20221228,000000,4.3701,4.505,4.37,4.48,2729,0
+IVA.US,D,20221229,000000,4.31,4.628,4.31,4.61,2180,0
+IVA.US,D,20221230,000000,4.57,4.57,4.46,4.46,635,0
+IVA.US,D,20230103,000000,4.79,4.98,4.7,4.97,1742,0
+IVA.US,D,20230104,000000,4.92,5.1,4.9,5.1,10441,0
+IVA.US,D,20230105,000000,5.0999,5.0999,4.7,4.7,10097,0
+IVA.US,D,20230106,000000,4.7,4.8548,4.7,4.8548,1008,0
+IVA.US,D,20230109,000000,4.99,5.22,4.99,5.204,4164,0
+IVA.US,D,20230110,000000,5,5.065,5,5.055,1717,0
+IVA.US,D,20230111,000000,5.11,5.43,5.11,5.4,7598,0
+IVA.US,D,20230112,000000,5.5,5.5,5.5,5.5,575,0
+IVA.US,D,20230113,000000,5.5,6.32,5.4698,6.05,10288,0
+IVA.US,D,20230117,000000,6.5996,6.6,6.05,6.375,22340,0
+IVA.US,D,20230118,000000,6.82,6.82,6.2,6.4,12357,0
+IVA.US,D,20230119,000000,6.23,6.3,5.99,6.1,10543,0
+IVA.US,D,20230120,000000,6.0613,6.4,6.0613,6.1,3459,0
+IVA.US,D,20230123,000000,6.09,6.53,6.09,6.53,11095,0
+IVA.US,D,20230124,000000,6.4,6.4,6.16,6.28,8065,0
+IVA.US,D,20230125,000000,6.33,6.33,6,6.15,854,0
+IVA.US,D,20230127,000000,6.1325,6.2999,6.05,6.05,4677,0
+IVA.US,D,20230130,000000,6.08,6.29,5.5518,6.03,1844,0
+IVA.US,D,20230131,000000,6,6.2209,6,6.2209,8178,0
+IVA.US,D,20230201,000000,6.2199,6.2199,5.98,5.98,3100,0
+IVA.US,D,20230202,000000,6.4522,6.4522,6.08,6.09,2126,0
+IVA.US,D,20230203,000000,6.2495,6.2495,6.1,6.1,2289,0
+IVA.US,D,20230206,000000,6.1001,6.3,6.1001,6.25,1364,0
+IVA.US,D,20230207,000000,6.215,6.22,6.215,6.22,1510,0
+IVA.US,D,20230208,000000,6.08,6.25,5.79,5.79,1014,0
+IVA.US,D,20230209,000000,5.9702,6.45,5.9702,6.45,1011,0
+IVA.US,D,20230210,000000,5.91,6.49,5.91,6.47,14417,0
+IVA.US,D,20230213,000000,6.14,6.14,6.03,6.06,2823,0
+IVA.US,D,20230214,000000,6.2,6.3139,6.05,6.06,8747,0
+IVA.US,D,20230215,000000,6.05,6.1537,6.05,6.1537,651,0
+IVA.US,D,20230216,000000,5.9,6.15,5.9,6,3231,0
+IVA.US,D,20230217,000000,6.2,6.44,6.04,6.15,9622,0
+IVA.US,D,20230221,000000,6.07,6.1,6,6.1,1680,0
+IVA.US,D,20230222,000000,6.16,6.16,5.09,5.55,20185,0
+IVA.US,D,20230224,000000,5.3,5.35,5.05,5.05,5905,0
+IVA.US,D,20230227,000000,5.01,5.51,5.01,5.325,7124,0
+IVA.US,D,20230228,000000,5.0392,5.11,5.0102,5.11,1319,0
+IVA.US,D,20230301,000000,5.2048,5.2048,5.2048,5.2048,951,0
+IVA.US,D,20230302,000000,5.1059,5.1059,5.01,5.055,818,0
+IVA.US,D,20230303,000000,5.01,5.0674,4.9,4.9198,13956,0
+IVA.US,D,20230306,000000,5.04,5.05,4.95,5.05,10380,0
+IVA.US,D,20230307,000000,5,5.4386,4.9,4.92,5858,0
+IVA.US,D,20230308,000000,5.35,5.35,4.8,5.28,7627,0
+IVA.US,D,20230309,000000,4.67,4.9847,4.55,4.6,12205,0
+IVA.US,D,20230310,000000,4.75,4.75,4.6,4.6,5418,0
+IVA.US,D,20230313,000000,4.55,4.55,4.41,4.47,4188,0
+IVA.US,D,20230315,000000,4.28,4.28,4.03,4.03,1450,0
+IVA.US,D,20230316,000000,4.15,4.4296,4.1,4.4296,5826,0
+IVA.US,D,20230317,000000,4.68,4.77,4.04,4.56,73827,0
+IVA.US,D,20230320,000000,4.39,4.58,4.1,4.2705,14937,0
+IVA.US,D,20230321,000000,4.15,4.15,3.946,4,10045,0
+IVA.US,D,20230322,000000,4,4.26,4,4.05,4392,0
+IVA.US,D,20230323,000000,4.1,4.18,4,4.176,4129,0
+IVA.US,D,20230324,000000,3.68,4.1,3.68,4.03,6506,0
+IVA.US,D,20230327,000000,4.26,4.26,3.7031,3.7031,2264,0
+IVA.US,D,20230328,000000,4,4.035,3.8,3.9,27061,0
+IVA.US,D,20230329,000000,3.9,4.11,3.66,3.76,37104,0
+IVA.US,D,20230330,000000,3.7,3.8,3.4,3.47,29621,0
+IVA.US,D,20230331,000000,3.47,3.755,3.47,3.64,23588,0
+IVA.US,D,20230403,000000,3.48,3.85,3.3,3.56,45528,0
+IVA.US,D,20230404,000000,3.7,3.7,3.3465,3.4,11084,0
+IVA.US,D,20230405,000000,3.49,3.5,3.3,3.465,7781,0
+IVA.US,D,20230406,000000,3.4,3.51,3.11,3.32,14685,0
+IVA.US,D,20230410,000000,3.15,3.2999,3.06,3.2999,19108,0
+IVA.US,D,20230411,000000,3.2499,3.25,3.12,3.15,17542,0
+IVA.US,D,20230412,000000,3.1899,3.2309,3.075,3.1,24192,0
+IVA.US,D,20230413,000000,2.88,3.2248,2.88,3.1563,10071,0
+IVA.US,D,20230414,000000,3.25,3.25,2.85,3.0358,14916,0
+IVA.US,D,20230417,000000,2.8526,3.1399,2.55,2.88,30544,0
+IVA.US,D,20230418,000000,2.85,3.07,2.5101,2.7,22856,0
+IVA.US,D,20230419,000000,2.7899,2.89,2.72,2.72,8559,0
+IVA.US,D,20230420,000000,3.13,3.13,2.71,2.72,9063,0
+IVA.US,D,20230421,000000,2.69,2.7734,2.61,2.66,22952,0
+IVA.US,D,20230424,000000,2.6597,2.7959,2.58,2.58,19202,0
+IVA.US,D,20230425,000000,2.75,2.75,2.5,2.5,16692,0
+IVA.US,D,20230426,000000,2.29,2.56,2.22,2.425,28339,0
+IVA.US,D,20230427,000000,2.74,2.74,2.4,2.47,31938,0
+IVA.US,D,20230428,000000,2.49,2.74,2.439,2.72,22032,0
+IVA.US,D,20230501,000000,2.595,2.9999,2.595,2.755,40082,0
+IVA.US,D,20230502,000000,2.63,2.9,2.43,2.61,23874,0
+IVA.US,D,20230503,000000,2.51,2.67,2.45,2.6485,60070,0
+IVA.US,D,20230504,000000,2.7,2.9552,2.66,2.9552,33728,0
+IVA.US,D,20230505,000000,2.7,2.99,2.61,2.855,89145,0
+IVA.US,D,20230508,000000,2.77,3.04,2.77,2.85,21106,0
+IVA.US,D,20230509,000000,2.88,2.9,2.59,2.72,25510,0
+IVA.US,D,20230510,000000,2.63,2.83,2.59,2.68,18939,0
+IVA.US,D,20230511,000000,2.79,2.8,2.6,2.6,9079,0
+IVA.US,D,20230512,000000,2.68,2.73,2.6,2.73,27455,0
+IVA.US,D,20230515,000000,2.65,2.94,2.6008,2.7,14502,0
+IVA.US,D,20230516,000000,2.58,2.635,2.52,2.55,14680,0
+IVA.US,D,20230517,000000,2.51,2.5399,2.4577,2.5399,10284,0
+IVA.US,D,20230518,000000,2.5738,2.72,2.54,2.71,9719,0
+IVA.US,D,20230519,000000,3.04,3.3,2.95,3.18,66442,0
+IVA.US,D,20230522,000000,3.25,3.25,3.0872,3.17,15100,0
+IVA.US,D,20230523,000000,3.125,3.28,3.115,3.23,17131,0
+IVA.US,D,20230524,000000,3.13,3.31,3,3,14324,0
+IVA.US,D,20230525,000000,2.85,2.88,2.6926,2.82,17725,0
+IVA.US,D,20230526,000000,2.8985,2.918,2.7431,2.82,18141,0
+IVA.US,D,20230530,000000,3.0155,3.05,2.93,3.03,6116,0
+IVA.US,D,20230531,000000,3.16,4.4,3.1588,3.945,469429,0
+IVA.US,D,20230601,000000,3.89,3.98,3.7601,3.85,101535,0
+IVA.US,D,20230602,000000,3.99,4.09,3.62,3.98,126364,0
+IVA.US,D,20230605,000000,4,4,3.8515,3.905,64039,0
+IVA.US,D,20230606,000000,3.8999,4.01,3.76,3.83,83873,0
+IVA.US,D,20230607,000000,3.86,3.97,3.75,3.97,81709,0
+IVA.US,D,20230608,000000,3.9,3.9,3.7,3.76,49198,0
+IVA.US,D,20230609,000000,3.7,3.7,3.2301,3.52,59633,0
+IVA.US,D,20230612,000000,3.38,3.7,3.38,3.51,36268,0
+IVA.US,D,20230613,000000,3.67,3.79,3.6,3.67,407450,0
+IVA.US,D,20230614,000000,4.8,4.86,3.91,3.91,5227049,0
+IVA.US,D,20230615,000000,4.23,4.65,3.978,4.58,821141,0
+IVA.US,D,20230616,000000,4.51,5.05,4.4505,4.88,400943,0
+IVA.US,D,20230620,000000,4.68,4.76,4.596,4.76,81456,0
+IVA.US,D,20230621,000000,4.87,4.87,4.57,4.66,98856,0
+IVA.US,D,20230622,000000,4.5727,4.59,4.39,4.45,81493,0
+IVA.US,D,20230623,000000,4.38,4.4001,4.25,4.25,67709,0
+IVA.US,D,20230626,000000,4.21,4.35,4.11,4.32,54466,0
+IVA.US,D,20230627,000000,4.16,4.3199,3.9,4.09,54018,0
+IVA.US,D,20230628,000000,4.12,4.2356,4.001,4.19,36163,0
+IVA.US,D,20230629,000000,4.2,4.2,4,4,43541,0
+IVA.US,D,20230630,000000,4.13,4.21,4,4.04,24349,0
+IVA.US,D,20230703,000000,4.02,4.14,3.91,3.95,57924,0
+IVA.US,D,20230705,000000,3.95,4.0649,3.755,3.89,50460,0
+IVA.US,D,20230706,000000,3.85,3.97,3.74,3.93,58841,0
+IVA.US,D,20230707,000000,3.795,4.1,3.762,3.92,20103,0
+IVA.US,D,20230710,000000,4.15,4.25,4.07,4.23,16966,0
+IVA.US,D,20230711,000000,4.21,4.3099,4.03,4.19,63241,0
+IVA.US,D,20230712,000000,4.24,4.24,4.13,4.21,14775,0
+IVA.US,D,20230713,000000,4.1701,4.33,4.17,4.18,24816,0
+IVA.US,D,20230714,000000,4.2,4.27,4.19,4.26,3037,0
+IVA.US,D,20230717,000000,4.14,4.24,3.9671,4.24,27365,0
+IVA.US,D,20230718,000000,4.19,4.24,4.0901,4.15,6469,0
+IVA.US,D,20230719,000000,4.05,4.19,4.01,4.15,35720,0
+IVA.US,D,20230720,000000,4.16,4.16,3.96,3.97,13597,0
+IVA.US,D,20230721,000000,4.05,4.05,3.99,4,14204,0
+IVA.US,D,20230724,000000,3.96,3.96,3.66,3.75,42703,0
+IVA.US,D,20230725,000000,3.83,3.83,3.5,3.59,50506,0
+IVA.US,D,20230726,000000,3.77,3.825,3.62,3.73,12928,0
+IVA.US,D,20230727,000000,4.25,4.25,3.625,3.86,102364,0
+IVA.US,D,20230728,000000,3.86,4.0799,3.81,4.03,17943,0
+IVA.US,D,20230731,000000,3.93,4.23,3.93,4.09,14016,0
+IVA.US,D,20230801,000000,4.07,4.1091,4.01,4.08,8377,0
+IVA.US,D,20230802,000000,4.01,4.01,3.8402,3.85,20233,0
+IVA.US,D,20230803,000000,3.91,3.96,3.8006,3.93,9643,0
+IVA.US,D,20230804,000000,3.9,4.1,3.82,4.03,15201,0
+IVA.US,D,20230807,000000,3.91,3.94,3.81,3.81,6473,0
+IVA.US,D,20230808,000000,4.0328,4.0328,3.82,3.87,3901,0
+IVA.US,D,20230809,000000,3.9,3.92,3.78,3.78,4408,0
+IVA.US,D,20230810,000000,3.86,3.8699,3.75,3.79,11341,0
+IVA.US,D,20230811,000000,3.75,3.95,3.75,3.89,9224,0
+IVA.US,D,20230814,000000,3.76,4.05,3.7101,3.72,4661,0
+IVA.US,D,20230815,000000,3.75,3.75,3.6,3.6,29026,0
+IVA.US,D,20230816,000000,3.65,3.73,3.52,3.52,7586,0
+IVA.US,D,20230817,000000,3.53,3.6,3.5,3.51,8963,0
+IVA.US,D,20230818,000000,3.5,3.59,3.5,3.53,6123,0
+IVA.US,D,20230821,000000,3.6,3.91,3.5501,3.7,10545,0
+IVA.US,D,20230822,000000,3.61,3.83,3.52,3.645,5430,0
+IVA.US,D,20230823,000000,3.65,3.65,3.56,3.56,1538,0
+IVA.US,D,20230824,000000,3.61,3.6413,3.5,3.52,12645,0
+IVA.US,D,20230825,000000,3.5,3.575,3.3601,3.41,46881,0
+IVA.US,D,20230828,000000,3.37,3.67,3.08,3.67,6477,0
+IVA.US,D,20230829,000000,3.52,3.6699,3.52,3.6101,2846,0
+IVA.US,D,20230830,000000,3.49,3.62,3.49,3.62,2819,0
+IVA.US,D,20230831,000000,3.8,3.8,3.4702,3.7,198043,0
+IVA.US,D,20230901,000000,3.77,3.93,3.6525,3.66,15926,0
+IVA.US,D,20230905,000000,3.66,3.96,3.64,3.93,12352,0
+IVA.US,D,20230906,000000,3.7509,3.7955,3.6,3.61,7274,0
+IVA.US,D,20230907,000000,3.545,4,3.49,3.86,19645,0
+IVA.US,D,20230908,000000,3.74,3.74,3.52,3.54,5542,0
+IVA.US,D,20230911,000000,3.61,3.7275,3.5691,3.72,3399,0
+IVA.US,D,20230912,000000,3.46,3.69,3.46,3.69,3977,0
+IVA.US,D,20230913,000000,3.87,3.89,3.71,3.79,10612,0
+IVA.US,D,20230914,000000,3.85,4.07,3.845,4.07,17735,0
+IVA.US,D,20230915,000000,3.99,3.99,3.7,3.7,12456,0
+IVA.US,D,20230918,000000,3.71,3.89,3.71,3.87,12161,0
+IVA.US,D,20230919,000000,3.85,3.85,3.62,3.81,8145,0
+IVA.US,D,20230920,000000,3.78,4.01,3.78,3.83,8624,0
+IVA.US,D,20230921,000000,4.15,4.2,4.07,4.19,63975,0
+IVA.US,D,20230922,000000,4.2,4.4469,4.15,4.38,111623,0
+IVA.US,D,20230925,000000,4.59,4.59,4.265,4.31,25436,0
+IVA.US,D,20230926,000000,4.48,4.535,4.34,4.44,8870,0
+IVA.US,D,20230927,000000,4.4,4.4,4.11,4.16,6744,0
+IVA.US,D,20230928,000000,4.07,4.3,4,4.26,3033,0
+IVA.US,D,20230929,000000,4.29,4.2901,4.2,4.2,2118,0
+IVA.US,D,20231002,000000,4.2,4.2617,4.03,4.03,41012,0
+IVA.US,D,20231003,000000,4.01,4.2148,4.01,4.11,14036,0
+IVA.US,D,20231004,000000,4.14,4.35,4.0301,4.25,6836,0
+IVA.US,D,20231005,000000,4.15,4.15,4.1,4.1,4015,0
+IVA.US,D,20231006,000000,4.1,4.255,4.1,4.25,6076,0
+IVA.US,D,20231009,000000,4.04,4.1155,3.9,4.1,4444,0
+IVA.US,D,20231010,000000,3.8941,3.995,3.8101,3.92,8392,0
+IVA.US,D,20231011,000000,3.81,3.87,3.81,3.87,488,0
+IVA.US,D,20231012,000000,3.82,3.95,3.81,3.855,8838,0
+IVA.US,D,20231013,000000,3.86,4.01,3.86,4,7213,0
+IVA.US,D,20231016,000000,3.96,4,3.8873,3.91,5408,0
+IVA.US,D,20231017,000000,3.81,3.84,3.675,3.7,77299,0
+IVA.US,D,20231018,000000,3.65,3.85,3.59,3.72,7914,0
+IVA.US,D,20231019,000000,3.68,3.728,3.62,3.72,6785,0
+IVA.US,D,20231020,000000,3.64,3.86,3.56,3.79,7912,0
+IVA.US,D,20231023,000000,3.56,3.8,3.56,3.8,10754,0
+IVA.US,D,20231024,000000,3.77,3.91,3.6845,3.91,5169,0
+IVA.US,D,20231025,000000,3.7,3.87,3.68,3.85,6537,0
+IVA.US,D,20231026,000000,3.83,3.875,3.64,3.64,8958,0
+IVA.US,D,20231027,000000,3.65,4.0099,3.65,3.7,14748,0
+IVA.US,D,20231030,000000,3.69,3.8,3.69,3.73,8306,0
+IVA.US,D,20231031,000000,3.65,3.8901,3.65,3.782,3556,0
+IVA.US,D,20231101,000000,3.68,3.87,3.68,3.73,6269,0
+IVA.US,D,20231102,000000,3.57,3.94,3.57,3.7847,5954,0
+IVA.US,D,20231103,000000,3.5901,3.9,3.5901,3.9,1110,0
+IVA.US,D,20231106,000000,3.78,3.9999,3.775,3.775,1390,0
+IVA.US,D,20231107,000000,3.81,4.0259,3.81,4.0099,1617,0
+IVA.US,D,20231108,000000,3.99,4.04,3.79,3.79,2854,0
+IVA.US,D,20231109,000000,3.86,3.99,3.74,3.76,2516,0
+IVA.US,D,20231110,000000,3.91,3.91,3.6,3.69,4158,0
+IVA.US,D,20231113,000000,3.9766,4,3.66,3.7137,4954,0
+IVA.US,D,20231114,000000,3.8,3.97,3.65,3.8162,9133,0
+IVA.US,D,20231115,000000,4,4,3.75,3.905,8571,0
+IVA.US,D,20231116,000000,3.7601,4.0776,3.7601,4.0776,3257,0
+IVA.US,D,20231117,000000,3.9,3.97,3.88,3.94,1667,0
+IVA.US,D,20231120,000000,4.02,4.09,4.0001,4.0228,10381,0
+IVA.US,D,20231121,000000,4.06,4.06,4.06,4.06,1437,0
+IVA.US,D,20231122,000000,4.1,4.1,3.8801,3.9929,10960,0
+IVA.US,D,20231124,000000,4.18,4.18,3.929,3.93,922,0
+IVA.US,D,20231127,000000,4.3,4.4613,4.2902,4.3324,9608,0
+IVA.US,D,20231128,000000,4.23,4.32,4.07,4.27,5061,0
+IVA.US,D,20231129,000000,3.98,4.24,3.98,4.24,5396,0
+IVA.US,D,20231130,000000,4,4.25,3.93,4.2,6520,0
+IVA.US,D,20231201,000000,4.175,4.39,4.15,4.32,4124,0
+IVA.US,D,20231204,000000,4.325,4.4865,4.325,4.46,9067,0
+IVA.US,D,20231205,000000,4.5,4.54,4.3301,4.43,7688,0
+IVA.US,D,20231206,000000,4.49,4.52,4.46,4.52,2784,0
+IVA.US,D,20231207,000000,4.55,4.55,4.37,4.5436,8581,0
+IVA.US,D,20231208,000000,4.55,4.55,4.55,4.55,2685,0
+IVA.US,D,20231211,000000,4.438,4.5,4.43,4.43,425,0
+IVA.US,D,20231212,000000,4.33,4.355,4.19,4.355,3286,0
+IVA.US,D,20231213,000000,4.35,4.35,4.16,4.16,3318,0
+IVA.US,D,20231214,000000,4.4382,4.55,4.005,4.045,25799,0
+IVA.US,D,20231215,000000,4.35,4.35,4.1001,4.16,14781,0
+IVA.US,D,20231218,000000,4.06,4.42,3.88,4.38,19568,0
+IVA.US,D,20231219,000000,4.19,4.45,4.15,4.45,3579,0
+IVA.US,D,20231220,000000,4.44,4.55,4.2,4.2,35283,0
+IVA.US,D,20231221,000000,4.19,4.5499,4.19,4.33,8047,0
+IVA.US,D,20231222,000000,4.5,4.54,4.36,4.52,12409,0
+IVA.US,D,20231226,000000,4.52,4.53,4.41,4.41,6676,0
+IVA.US,D,20231227,000000,4.53,4.53,4.3438,4.53,37002,0
+IVA.US,D,20231228,000000,4.53,4.53,4.46,4.493,12607,0
+IVA.US,D,20231229,000000,4.53,4.53,4.4069,4.516,21338,0
+IVA.US,D,20240102,000000,4.53,4.7,4.4604,4.6945,25434,0
+IVA.US,D,20240103,000000,4.75,4.75,4.39,4.64,17716,0
+IVA.US,D,20240104,000000,4.4,4.5,4.4,4.41,1590,0
+IVA.US,D,20240105,000000,4.73,4.73,4.5,4.56,10990,0
+IVA.US,D,20240108,000000,4.61,4.618,4.1301,4.285,27528,0
+IVA.US,D,20240109,000000,4.38,4.6,4.285,4.57,7650,0
+IVA.US,D,20240110,000000,4.62,4.66,4.415,4.66,17277,0
+IVA.US,D,20240111,000000,4.23,4.6345,4.17,4.46,15907,0
+IVA.US,D,20240112,000000,4.22,4.5,4.16,4.43,18596,0
+IVA.US,D,20240116,000000,4.11,4.23,3.9102,3.97,30840,0
+IVA.US,D,20240117,000000,3.9,3.98,3.82,3.92,12880,0
+IVA.US,D,20240118,000000,4,4,3.82,3.89,4611,0
+IVA.US,D,20240119,000000,3.83,3.89,3.83,3.83,3564,0
+IVA.US,D,20240122,000000,3.82,3.8699,3.8,3.81,24297,0
+IVA.US,D,20240123,000000,3.8329,4.25,3.8329,3.85,15690,0
+IVA.US,D,20240124,000000,3.85,3.99,3.8,3.88,8663,0
+IVA.US,D,20240125,000000,3.9,3.97,3.8118,3.9197,1874,0
+IVA.US,D,20240126,000000,3.9264,3.9499,3.81,3.81,14026,0
+IVA.US,D,20240129,000000,3.81,3.9899,3.8,3.855,11317,0
+IVA.US,D,20240130,000000,3.87,4,3.85,3.85,2727,0
+IVA.US,D,20240131,000000,3.93,3.93,3.8,3.8,4775,0
+IVA.US,D,20240201,000000,3.8216,3.83,3.76,3.78,28415,0
+IVA.US,D,20240202,000000,3.79,3.79,3.6065,3.7,19040,0
+IVA.US,D,20240205,000000,3.79,3.79,3.625,3.63,9872,0
+IVA.US,D,20240206,000000,3.6891,3.78,3.65,3.65,4218,0
+IVA.US,D,20240207,000000,3.65,3.65,3.59,3.59,3851,0
+IVA.US,D,20240208,000000,3.59,3.6229,3.59,3.59,2370,0
+IVA.US,D,20240209,000000,3.59,3.5999,3.465,3.5,21572,0
+IVA.US,D,20240212,000000,3.67,3.96,3.65,3.77,107664,0
+IVA.US,D,20240213,000000,3.72,3.94,3.7,3.795,6758,0
+IVA.US,D,20240214,000000,3.74,4,3.73,3.81,9094,0
+IVA.US,D,20240215,000000,3.94,4.07,3.8501,3.94,61433,0
+IVA.US,D,20240216,000000,3.34,3.5699,3.24,3.31,84187,0
+IVA.US,D,20240220,000000,3.38,3.44,3.2201,3.36,35886,0
+IVA.US,D,20240221,000000,3.36,3.38,3.27,3.27,4333,0
+IVA.US,D,20240222,000000,3.22,3.439,3.22,3.395,44953,0
+IVA.US,D,20240223,000000,3.22,3.4483,3.21,3.42,45185,0
+IVA.US,D,20240226,000000,3.29,3.4,3.27,3.3585,21590,0
+IVA.US,D,20240227,000000,3.33,3.75,3.3201,3.65,36324,0
+IVA.US,D,20240228,000000,3.49,3.83,3.46,3.6,49665,0
+IVA.US,D,20240229,000000,3.6,3.77,3.52,3.62,16920,0
+IVA.US,D,20240301,000000,3.63,4.0502,3.62,4.0424,26984,0
+IVA.US,D,20240304,000000,3.72,3.85,3.69,3.69,69325,0
+IVA.US,D,20240305,000000,3.7501,3.8,3.51,3.68,38960,0
+IVA.US,D,20240306,000000,3.5508,3.66,3.5508,3.625,16585,0
+IVA.US,D,20240307,000000,3.5872,3.692,3.5872,3.62,7469,0
+IVA.US,D,20240308,000000,3.78,3.9986,3.7047,3.865,66721,0
+IVA.US,D,20240311,000000,3.87,3.97,3.8,3.85,24983,0
+IVA.US,D,20240312,000000,3.88,3.99,3.81,3.99,22498,0
+IVA.US,D,20240313,000000,3.92,3.98,3.88,3.95,41260,0
+IVA.US,D,20240314,000000,4,4.06,3.95,4.01,88848,0
+IVA.US,D,20240315,000000,4.1,4.32,4.045,4.2,108884,0
+IVA.US,D,20240318,000000,4.21,4.5,4.17,4.36,195138,0
+IVA.US,D,20240319,000000,3.95,3.95,3.33,3.45,279707,0
+IVA.US,D,20240320,000000,3.51,4.27,3.36,3.8,163295,0
+IVA.US,D,20240321,000000,3.88,3.88,3.7006,3.78,37336,0
+IVA.US,D,20240322,000000,3.8,3.8733,3.755,3.84,16311,0
+IVA.US,D,20240325,000000,3.94,3.94,3.74,3.8,24260,0
+IVA.US,D,20240326,000000,3.8,3.9,3.71,3.78,53320,0
+IVA.US,D,20240327,000000,3.78,3.85,3.67,3.82,63710,0
+IVA.US,D,20240328,000000,3.75,3.75,3.57,3.62,87454,0
+IVA.US,D,20240401,000000,3.95,3.95,3.5529,3.68,19255,0
+IVA.US,D,20240402,000000,3.7,3.7,3.51,3.63,25336,0
+IVA.US,D,20240403,000000,3.56,3.7248,3.56,3.64,19118,0
+IVA.US,D,20240404,000000,3.75,3.79,3.61,3.66,26111,0
+IVA.US,D,20240405,000000,3.73,3.8199,3.6715,3.78,32351,0
+IVA.US,D,20240408,000000,3.77,3.9,3.7,3.88,114716,0
+IVA.US,D,20240409,000000,3.89,3.98,3.8,3.8503,41027,0
+IVA.US,D,20240410,000000,3.8071,3.89,3.7656,3.89,10024,0
+IVA.US,D,20240411,000000,3.86,3.86,3.7,3.7,4448,0
+IVA.US,D,20240412,000000,3.71,3.822,3.55,3.55,9603,0
+IVA.US,D,20240415,000000,3.57,3.57,3.12,3.28,81927,0
+IVA.US,D,20240416,000000,3.22,3.44,3.19,3.31,15153,0
+IVA.US,D,20240417,000000,3.25,3.26,3.165,3.22,9058,0
+IVA.US,D,20240418,000000,3.22,3.47,3.22,3.45,11854,0
+IVA.US,D,20240419,000000,3.395,3.4,3.27,3.33,8506,0
+IVA.US,D,20240422,000000,3.41,3.46,3.27,3.3,14325,0
+IVA.US,D,20240423,000000,3.35,3.35,3.28,3.29,3908,0
+IVA.US,D,20240424,000000,3.12,3.2969,3.05,3.24,13286,0
+IVA.US,D,20240425,000000,3.145,3.16,3.1001,3.16,24409,0
+IVA.US,D,20240426,000000,3.14,3.275,3.06,3.25,24741,0
+IVA.US,D,20240429,000000,3.18,3.29,3.06,3.24,5040,0
+IVA.US,D,20240430,000000,3.06,3.1807,3.06,3.07,2558,0
+IVA.US,D,20240501,000000,3.07,3.24,3.07,3.24,6643,0
+IVA.US,D,20240502,000000,3.13,3.21,3.13,3.2,4305,0
+IVA.US,D,20240503,000000,3.2,3.3359,3.2,3.3,15507,0
+IVA.US,D,20240506,000000,3.55,3.6658,3.28,3.43,52094,0
+IVA.US,D,20240507,000000,3.55,3.55,3.38,3.45,22267,0
+IVA.US,D,20240508,000000,3.41,3.44,3.41,3.44,1414,0
+IVA.US,D,20240509,000000,3.36,3.43,3.3,3.43,1937,0
+IVA.US,D,20240510,000000,3.31,3.38,3.2501,3.38,7000,0
+IVA.US,D,20240513,000000,3.5,3.6,3.35,3.56,8062,0
+IVA.US,D,20240514,000000,3.61,3.65,3.58,3.6499,4604,0
+IVA.US,D,20240515,000000,3.65,3.74,3.65,3.74,11311,0
+IVA.US,D,20240516,000000,3.6201,3.69,3.6201,3.6523,1390,0
+IVA.US,D,20240517,000000,3.74,3.8,3.62,3.7941,7296,0
+IVA.US,D,20240520,000000,3.88,3.9,3.6929,3.7058,5932,0
+IVA.US,D,20240521,000000,3.775,3.84,3.77,3.81,6189,0
+IVA.US,D,20240522,000000,3.65,3.72,3.52,3.72,12744,0
+IVA.US,D,20240523,000000,3.68,3.68,3.5,3.5836,10485,0
+IVA.US,D,20240524,000000,3.43,3.58,3.4201,3.465,5842,0
+IVA.US,D,20240528,000000,3.54,3.72,3.435,3.54,8531,0
+IVA.US,D,20240529,000000,3.61,3.76,3.45,3.66,11185,0
+IVA.US,D,20240530,000000,3.47,3.68,3.45,3.56,4267,0
+IVA.US,D,20240531,000000,3.67,3.67,3.67,3.67,458,0
+IVA.US,D,20240603,000000,3.6,3.75,3.6,3.74,7203,0
+IVA.US,D,20240604,000000,3.63,3.63,3.51,3.55,15694,0
+IVA.US,D,20240605,000000,3.51,3.675,3.51,3.6,2405,0
+IVA.US,D,20240606,000000,3.51,3.52,3.51,3.52,2291,0
+IVA.US,D,20240607,000000,3.5619,3.7,3.51,3.54,1815,0
+IVA.US,D,20240610,000000,3.452,3.62,3.0717,3.15,72490,0
+IVA.US,D,20240611,000000,3.44,3.44,3.14,3.165,35082,0
+IVA.US,D,20240612,000000,3.16,3.22,3.05,3.1,17706,0
+IVA.US,D,20240613,000000,3.12,3.16,3.08,3.16,13250,0
+IVA.US,D,20240614,000000,3.06,3.06,2.95,2.97,12842,0
+IVA.US,D,20240617,000000,2.9,2.9,2.67,2.67,9274,0
+IVA.US,D,20240618,000000,2.72,2.8199,2.52,2.6205,14687,0
+IVA.US,D,20240620,000000,2.97,2.97,2.8101,2.91,20035,0
+IVA.US,D,20240621,000000,2.9,2.92,2.64,2.67,15664,0
+IVA.US,D,20240624,000000,3.02,3.24,2.69,2.78,35119,0
+IVA.US,D,20240625,000000,2.95,2.995,2.95,2.995,15044,0
+IVA.US,D,20240627,000000,2.91,3.08,2.91,2.95,1743,0
+IVA.US,D,20240628,000000,2.96,2.99,2.935,2.99,5566,0
+IVA.US,D,20240701,000000,3.12,3.12,2.9024,2.915,3875,0
+IVA.US,D,20240702,000000,2.91,2.91,2.8401,2.85,4761,0
+IVA.US,D,20240703,000000,2.85,2.97,2.85,2.97,1685,0
+IVA.US,D,20240705,000000,2.9051,3.045,2.9,2.9501,3547,0
+IVA.US,D,20240708,000000,2.6,2.6799,2.58,2.63,30236,0
+IVA.US,D,20240709,000000,2.66,2.79,2.52,2.63,14357,0
+IVA.US,D,20240710,000000,2.62,2.62,2.5,2.54,11317,0
+IVA.US,D,20240711,000000,2.47,2.725,2.47,2.725,25125,0
+IVA.US,D,20240712,000000,2.6,2.73,2.6,2.68,21464,0
+IVA.US,D,20240715,000000,2.68,2.82,2.6678,2.6678,6158,0
+IVA.US,D,20240716,000000,2.6,2.61,2.48,2.6,17264,0
+IVA.US,D,20240717,000000,2.62,2.62,2.5,2.5,3405,0
+IVA.US,D,20240718,000000,2.64,2.88,2.53,2.53,10529,0
+IVA.US,D,20240719,000000,2.66,2.705,2.6,2.6,6077,0
+IVA.US,D,20240722,000000,2.62,2.63,2.61,2.62,4246,0
+IVA.US,D,20240723,000000,2.56,2.56,2.5,2.531,3127,0
+IVA.US,D,20240724,000000,2.47,2.53,2.36,2.36,55310,0
+IVA.US,D,20240725,000000,2.31,2.37,2.15,2.28,21292,0
+IVA.US,D,20240726,000000,2.41,2.48,2.2001,2.28,28047,0
+IVA.US,D,20240729,000000,2.25,2.3002,2.2,2.2122,6266,0
+IVA.US,D,20240730,000000,2.2201,2.45,2.2201,2.35,14691,0
+IVA.US,D,20240731,000000,2.2895,2.2895,2.2895,2.2895,369,0
+IVA.US,D,20240801,000000,2.3,2.3,2.2559,2.26,4016,0
+IVA.US,D,20240802,000000,2.22,2.27,2.2,2.27,7262,0
+IVA.US,D,20240805,000000,2.1658,2.2,2.1658,2.2,5718,0
+IVA.US,D,20240806,000000,2.09,2.23,2.09,2.15,14134,0
+IVA.US,D,20240807,000000,2.24,2.33,2.2,2.2,8094,0
+IVA.US,D,20240808,000000,2.11,2.175,2.11,2.16,3228,0
+IVA.US,D,20240809,000000,2.18,2.26,2.1001,2.11,5387,0
+IVA.US,D,20240812,000000,2.21,2.25,2.1,2.175,12275,0
+IVA.US,D,20240813,000000,2.1337,2.16,2.11,2.16,877,0
+IVA.US,D,20240814,000000,2.19,2.19,2.18,2.18,2162,0
+IVA.US,D,20240815,000000,2.2,2.25,2.2,2.25,5845,0
+IVA.US,D,20240816,000000,2.23,2.24,2.2,2.2,559,0
+IVA.US,D,20240819,000000,2.33,2.43,2.2001,2.34,6938,0
+IVA.US,D,20240820,000000,2.4,2.4533,2.4,2.42,3412,0
+IVA.US,D,20240821,000000,2.45,2.511,2.36,2.38,4852,0
+IVA.US,D,20240822,000000,2.38,2.4495,2.38,2.38,7087,0
+IVA.US,D,20240823,000000,2.38,2.45,2.38,2.4,3450,0
+IVA.US,D,20240826,000000,2.48,2.48,2.4,2.4,1473,0
+IVA.US,D,20240827,000000,2.4597,2.4597,2.43,2.43,377,0
+IVA.US,D,20240828,000000,2.43,2.43,2.395,2.395,1017,0
+IVA.US,D,20240829,000000,2.41,2.46,2.39,2.39,4234,0
+IVA.US,D,20240830,000000,2.29,2.55,2.23,2.265,5526,0
+IVA.US,D,20240903,000000,2.26,2.4,2.26,2.325,1984,0
+IVA.US,D,20240904,000000,2.36,2.56,2.1483,2.29,9307,0
+IVA.US,D,20240905,000000,2.25,2.3316,2.2,2.24,2800,0
+IVA.US,D,20240906,000000,2.18,2.212,2.09,2.2,5349,0
+IVA.US,D,20240909,000000,2.2,2.22,2.2,2.2,1901,0
+IVA.US,D,20240910,000000,2.11,2.26,2.1,2.18,1940,0
+IVA.US,D,20240911,000000,2.18,2.25,2.13,2.24,4623,0
+IVA.US,D,20240912,000000,2.16,2.2599,2.16,2.25,4013,0
+IVA.US,D,20240913,000000,2.25,2.25,2.2098,2.24,2696,0
+IVA.US,D,20240916,000000,2.18,2.2599,2.15,2.21,6094,0
+IVA.US,D,20240917,000000,2.1907,2.2,2.18,2.18,1552,0
+IVA.US,D,20240918,000000,2.15,2.2278,2.15,2.19,1972,0
+IVA.US,D,20240919,000000,2.16,2.19,2.1,2.11,8765,0
+IVA.US,D,20240920,000000,2.06,2.12,2.05,2.05,18065,0
+IVA.US,D,20240923,000000,2.12,2.1899,2.0653,2.1899,1346,0
+IVA.US,D,20240924,000000,2.16,2.18,2.1553,2.18,3401,0
+IVA.US,D,20240925,000000,2.15,2.1906,2.15,2.165,5962,0
+IVA.US,D,20240926,000000,2.1,2.1,1.53,1.79,55273,0
+IVA.US,D,20240927,000000,1.74,1.85,1.7308,1.84,21820,0
+IVA.US,D,20240930,000000,1.91,1.92,1.83,1.865,26976,0
+IVA.US,D,20241001,000000,1.86,1.88,1.77,1.78,15590,0
+IVA.US,D,20241002,000000,1.8,1.88,1.8,1.8799,17268,0
+IVA.US,D,20241003,000000,1.87,1.9199,1.8101,1.825,3312,0
+IVA.US,D,20241004,000000,1.79,1.9,1.78,1.8715,14728,0
+IVA.US,D,20241007,000000,1.75,1.78,1.69,1.69,29943,0
+IVA.US,D,20241008,000000,1.68,1.69,1.63,1.6631,11167,0
+IVA.US,D,20241009,000000,1.69,1.7,1.63,1.649,7920,0
+IVA.US,D,20241010,000000,1.69,1.74,1.6,1.72,13722,0
+IVA.US,D,20241011,000000,1.68,1.89,1.68,1.89,23919,0
+IVA.US,D,20241014,000000,2.58,2.85,2.29,2.67,11082731,0
+IVA.US,D,20241015,000000,2.62,2.7,2.45,2.6,443232,0
+IVA.US,D,20241016,000000,2.4,2.54,2.19,2.42,406660,0
+IVA.US,D,20241017,000000,2.42,2.45,2.28,2.42,93398,0
+IVA.US,D,20241018,000000,2.56,2.73,2.5001,2.63,195650,0
+IVA.US,D,20241021,000000,2.71,2.78,2.69,2.73,145390,0
+IVA.US,D,20241022,000000,2.75,2.83,2.68,2.73,87961,0
+IVA.US,D,20241023,000000,2.7,2.72,2.55,2.71,51424,0
+IVA.US,D,20241024,000000,2.66,2.71,2.48,2.48,43553,0
+IVA.US,D,20241025,000000,2.54,2.8,2.54,2.66,52543,0
+IVA.US,D,20241028,000000,2.67,2.74,2.67,2.71,16812,0
+IVA.US,D,20241029,000000,2.71,2.81,2.68,2.68,33115,0
+IVA.US,D,20241030,000000,2.71,2.82,2.7,2.76,135847,0
+IVA.US,D,20241031,000000,2.69,2.79,2.6521,2.66,36141,0
+IVA.US,D,20241101,000000,2.7,2.78,2.67,2.75,29267,0
+IVA.US,D,20241104,000000,2.6,2.77,2.6,2.76,33316,0
+IVA.US,D,20241105,000000,2.74,2.77,2.668,2.73,7229,0
+IVA.US,D,20241106,000000,2.75,2.75,2.6158,2.68,26997,0
+IVA.US,D,20241107,000000,2.76,2.81,2.67,2.67,9541,0
+IVA.US,D,20241108,000000,2.64,2.85,2.64,2.77,19721,0
+IVA.US,D,20241111,000000,2.695,2.8206,2.695,2.7,13044,0
+IVA.US,D,20241112,000000,2.7,2.7255,2.515,2.64,38072,0
+IVA.US,D,20241113,000000,2.6,2.71,2.6,2.66,7808,0
+IVA.US,D,20241114,000000,2.63,2.68,2.63,2.66,12648,0
+IVA.US,D,20241115,000000,2.75,2.75,2.6313,2.72,12542,0
+IVA.US,D,20241118,000000,2.64,2.73,2.6301,2.73,19945,0
+IVA.US,D,20241119,000000,2.63,2.767,2.63,2.74,17671,0
+IVA.US,D,20241120,000000,2.7,2.74,2.63,2.74,6668,0
+IVA.US,D,20241121,000000,2.64,2.67,2.51,2.66,14169,0
+IVA.US,D,20241122,000000,2.555,2.615,2.51,2.615,18019,0
+IVA.US,D,20241125,000000,2.55,2.76,2.5469,2.67,22796,0
+IVA.US,D,20241126,000000,2.6,2.82,2.59,2.64,22811,0
+IVA.US,D,20241127,000000,2.61,2.8,2.61,2.68,13115,0
+IVA.US,D,20241129,000000,2.65,2.7418,2.63,2.65,7488,0
+IVA.US,D,20241202,000000,2.65,2.6991,2.6,2.61,7638,0
+IVA.US,D,20241203,000000,2.6,2.7449,2.6,2.6,5627,0
+IVA.US,D,20241204,000000,2.6,2.646,2.58,2.62,3820,0
+IVA.US,D,20241205,000000,2.61,2.72,2.61,2.6406,6957,0
+IVA.US,D,20241206,000000,2.6123,2.65,2.58,2.65,1442,0
+IVA.US,D,20241209,000000,2.55,2.6313,2.52,2.5985,3556,0
+IVA.US,D,20241210,000000,2.57,2.6499,2.57,2.59,2577,0
+IVA.US,D,20241211,000000,2.54,2.54,2.52,2.5301,5120,0
+IVA.US,D,20241212,000000,2.6499,2.6499,2.44,2.48,6218,0
+IVA.US,D,20241213,000000,2.4,2.52,2.4,2.45,4076,0
+IVA.US,D,20241216,000000,2.45,2.45,2.3,2.3884,5202,0
+IVA.US,D,20241217,000000,2.31,2.32,2.28,2.28,18526,0
+IVA.US,D,20241218,000000,2.31,2.32,2.275,2.275,22768,0
+IVA.US,D,20241219,000000,2.22,2.385,2.22,2.37,5470,0
+IVA.US,D,20241220,000000,2.32,2.35,2.2856,2.35,2530,0
+IVA.US,D,20241223,000000,2.3,2.3,2.1478,2.2082,9217,0
+IVA.US,D,20241224,000000,2.23,2.2499,2.2,2.2,15021,0
+IVA.US,D,20241226,000000,2.1501,2.2399,2.1501,2.2399,7440,0
+IVA.US,D,20241227,000000,2.2233,2.2342,2.1901,2.2001,4330,0
+IVA.US,D,20241230,000000,2.33,2.3329,2.2332,2.27,7718,0
+IVA.US,D,20241231,000000,2.15,2.25,2.1137,2.14,22597,0
+IVA.US,D,20250102,000000,2.19,2.2484,2.14,2.14,11752,0
+IVA.US,D,20250103,000000,2.1867,2.195,2.14,2.16,4171,0
+IVA.US,D,20250106,000000,2.21,2.21,2.1701,2.2,1288,0
+IVA.US,D,20250107,000000,2.2,2.2763,2.19,2.22,8085,0
+IVA.US,D,20250108,000000,2.1916,2.2399,2.19,2.22,6345,0
+IVA.US,D,20250110,000000,2.19,2.25,2.17,2.17,1781,0
+IVA.US,D,20250113,000000,2.21,2.21,2.17,2.17,3248,0
+IVA.US,D,20250114,000000,2.17,2.18,2.1112,2.1112,5585,0
+IVA.US,D,20250115,000000,2.235,2.2365,2.1543,2.16,1483,0
+IVA.US,D,20250116,000000,2.18,2.18,2.1292,2.16,1852,0
+IVA.US,D,20250117,000000,2.1572,2.1624,2.1125,2.16,3044,0
+IVA.US,D,20250121,000000,2.15,2.1848,2.15,2.17,6068,0
+IVA.US,D,20250122,000000,2.14,2.17,2.14,2.17,9517,0
+IVA.US,D,20250123,000000,2.4,2.57,2.3701,2.52,34587,0
+IVA.US,D,20250124,000000,2.45,2.465,2.3,2.33,12627,0
+IVA.US,D,20250127,000000,2.4524,2.4524,2.2395,2.28,6913,0
+IVA.US,D,20250128,000000,2.25,2.28,2.1513,2.2238,4863,0
+IVA.US,D,20250129,000000,2.18,2.3,2.18,2.3,28218,0
+IVA.US,D,20250130,000000,2.49,2.6706,2.42,2.42,27703,0
+IVA.US,D,20250131,000000,2.46,2.5,2.42,2.4255,10438,0
+IVA.US,D,20250203,000000,2.42,2.54,2.4109,2.54,4813,0
+IVA.US,D,20250204,000000,2.47,2.52,2.462,2.4627,14332,0
+IVA.US,D,20250205,000000,2.46,2.5863,2.46,2.535,3754,0
+IVA.US,D,20250206,000000,2.51,2.5289,2.4201,2.5289,1011,0
+IVA.US,D,20250207,000000,2.4351,2.4351,2.4325,2.4325,2176,0
+IVA.US,D,20250210,000000,2.53,2.53,2.3032,2.45,7108,0
+IVA.US,D,20250211,000000,2.365,2.5,2.2312,2.31,8069,0
+IVA.US,D,20250212,000000,2.51,2.5273,2.3,2.4,9535,0
+IVA.US,D,20250213,000000,2.3951,2.53,2.3951,2.48,8640,0
+IVA.US,D,20250214,000000,2.5,2.51,2.465,2.51,2446,0
+IVA.US,D,20250218,000000,2.63,2.69,2.52,2.675,13376,0
+IVA.US,D,20250219,000000,2.65,2.8,2.65,2.71,3587,0
+IVA.US,D,20250220,000000,2.69,2.791,2.58,2.74,13711,0
+IVA.US,D,20250221,000000,2.89,2.98,2.74,2.84,35407,0
+IVA.US,D,20250224,000000,2.75,2.97,2.75,2.9,12179,0
+IVA.US,D,20250225,000000,3.05,3.1,3,3.08,12793,0
+IVA.US,D,20250226,000000,3.19,3.2226,3.145,3.1605,11766,0
+IVA.US,D,20250227,000000,3.17,3.2684,2.96,3.26,16503,0
+IVA.US,D,20250228,000000,3.17,3.225,3.06,3.17,7686,0
+IVA.US,D,20250303,000000,3.15,3.15,2.96,2.96,10022,0
+IVA.US,D,20250304,000000,2.72,2.855,2.67,2.82,29305,0
+IVA.US,D,20250305,000000,2.875,2.875,2.7153,2.76,4341,0
+IVA.US,D,20250306,000000,2.71,2.93,2.71,2.74,6445,0
+IVA.US,D,20250307,000000,2.92,3.11,2.92,3.11,6828,0
+IVA.US,D,20250310,000000,2.96,3.1444,2.9501,3.14,4506,0
+IVA.US,D,20250311,000000,3.14,3.14,2.96,3,3910,0
+IVA.US,D,20250312,000000,3.0125,3.14,3.01,3.14,2145,0
+IVA.US,D,20250313,000000,3.09,3.14,2.89,3,28649,0
+IVA.US,D,20250314,000000,2.91,3,2.74,2.98,6833,0
+IVA.US,D,20250317,000000,2.99,3.025,2.81,2.85,30789,0
+IVA.US,D,20250318,000000,2.9,3.08,2.7029,2.9,12551,0
+IVA.US,D,20250319,000000,2.8,2.91,2.7866,2.885,3213,0
+IVA.US,D,20250320,000000,2.82,3.0816,2.82,2.94,1312,0
+IVA.US,D,20250321,000000,2.82,2.82,2.82,2.82,317,0
+IVA.US,D,20250324,000000,2.85,2.99,2.84,2.92,3206,0
+IVA.US,D,20250325,000000,2.94,2.94,2.94,2.94,767,0
+IVA.US,D,20250326,000000,2.94,3.1,2.875,2.875,1482,0
+IVA.US,D,20250327,000000,2.7,3.0434,2.7,3.0434,5991,0
+IVA.US,D,20250328,000000,3.01,3.01,2.89,2.9053,3308,0
+IVA.US,D,20250331,000000,2.88,3,2.88,2.94,7019,0
+IVA.US,D,20250401,000000,3.04,3.0501,2.94,2.94,19502,0
+IVA.US,D,20250402,000000,3.15,3.26,2.95,3.1,17568,0
+IVA.US,D,20250403,000000,3.12,3.37,3.02,3.02,17067,0
+IVA.US,D,20250404,000000,3.46,3.46,2.9,3.065,75751,0
+IVA.US,D,20250407,000000,2.99,3.25,2.9,3.1,68751,0
+IVA.US,D,20250408,000000,3.15,3.29,3.0014,3.04,20510,0
+IVA.US,D,20250409,000000,3.11,3.18,3.04,3.18,11186,0
+IVA.US,D,20250410,000000,3.47,3.47,3.07,3.08,17669,0
+IVA.US,D,20250411,000000,3.24,3.43,3.134,3.3567,11740,0
+IVA.US,D,20250414,000000,3.27,3.35,3.2,3.2896,28740,0
+IVA.US,D,20250415,000000,3.2425,3.45,3.2425,3.402,5467,0
+IVA.US,D,20250416,000000,3.39,3.4177,3.27,3.31,8253,0
+IVA.US,D,20250417,000000,3.43,3.44,3.16,3.36,15372,0
+IVA.US,D,20250421,000000,3.47,3.61,3.26,3.56,30014,0
+IVA.US,D,20250422,000000,3.79,3.9891,3.57,3.83,60776,0
+IVA.US,D,20250423,000000,3.9,4.05,3.7701,3.91,38965,0
+IVA.US,D,20250424,000000,3.69,3.84,3.69,3.77,10566,0
+IVA.US,D,20250425,000000,3.77,3.9,3.77,3.89,5289,0
+IVA.US,D,20250428,000000,3.83,3.87,3.72,3.8046,9203,0
+IVA.US,D,20250429,000000,3.89,3.89,3.7401,3.759,1152,0
+IVA.US,D,20250430,000000,3.69,3.726,3.5,3.7,36732,0
+IVA.US,D,20250501,000000,3.791,3.81,3.5,3.5,10522,0
+IVA.US,D,20250502,000000,3.5681,3.7307,3.3,3.3819,31870,0
+IVA.US,D,20250505,000000,3.53,3.7,3.285,3.525,29066,0
+IVA.US,D,20250506,000000,3.5,3.65,3.4235,3.4532,12321,0
+IVA.US,D,20250507,000000,3.45,3.63,3.45,3.595,18549,0
+IVA.US,D,20250508,000000,3.47,3.765,3.4,3.52,18855,0
+IVA.US,D,20250509,000000,3.58,3.62,3.49,3.62,11802,0
+IVA.US,D,20250512,000000,3.5024,3.6,3.4836,3.51,5661,0
+IVA.US,D,20250513,000000,3.601,3.68,3.51,3.5844,11419,0
+IVA.US,D,20250514,000000,3.57,3.57,3.4018,3.5007,1693,0
+IVA.US,D,20250515,000000,3.64,3.89,3.37,3.37,15785,0
+IVA.US,D,20250516,000000,3.36,3.36,3.11,3.11,28404,0
+IVA.US,D,20250519,000000,3.13,3.235,3.13,3.15,7314,0
+IVA.US,D,20250520,000000,3.03,3.31,3.03,3.2988,5630,0
+IVA.US,D,20250521,000000,3.32,3.32,3.0701,3.11,4352,0
+IVA.US,D,20250522,000000,3.15,3.2999,3.11,3.1281,5733,0
+IVA.US,D,20250523,000000,3,3.12,3,3.0943,4664,0
+IVA.US,D,20250527,000000,3.25,3.5,3.25,3.36,61948,0
+IVA.US,D,20250528,000000,3.335,3.485,3.16,3.2878,7932,0
+IVA.US,D,20250529,000000,3.4141,3.54,3.2727,3.39,1151,0
+IVA.US,D,20250602,000000,3.27,3.6,3.1339,3.39,13650,0
+IVA.US,D,20250603,000000,3.19,3.75,3.19,3.62,222237,0
+IVA.US,D,20250604,000000,3.52,3.6099,3.38,3.38,2990,0
+IVA.US,D,20250605,000000,3.39,3.5936,3.38,3.41,5790,0
+IVA.US,D,20250606,000000,3.41,3.77,3.25,3.605,86072,0
+IVA.US,D,20250609,000000,3.73,3.8234,3.52,3.615,81762,0
+IVA.US,D,20250610,000000,3.52,3.6704,3.3976,3.6485,8903,0
+IVA.US,D,20250611,000000,3.55,3.56,3.425,3.54,7420,0
+IVA.US,D,20250612,000000,3.5,3.5,3.3,3.3921,6120,0
+IVA.US,D,20250613,000000,3.3101,3.4748,3.3101,3.4748,2840,0
+IVA.US,D,20250616,000000,3.36,3.4521,3.301,3.3625,5725,0
+IVA.US,D,20250617,000000,3.3,3.57,3.3,3.435,8289,0
+IVA.US,D,20250618,000000,3.31,3.41,3.2524,3.359,8094,0
+IVA.US,D,20250620,000000,3.47,3.47,3.29,3.29,5444,0
+IVA.US,D,20250623,000000,3.25,3.41,3.25,3.4,8756,0
+IVA.US,D,20250624,000000,3.35,3.35,3.01,3.13,48484,0
+IVA.US,D,20250625,000000,3.19,3.19,3,3.07,30714,0
+IVA.US,D,20250626,000000,3.17,3.2916,3.013,3.1654,13230,0
+IVA.US,D,20250627,000000,3.0516,3.2032,3.03,3.05,7534,0
+IVA.US,D,20250630,000000,3.09,3.4,3,3.19,12969,0
+IVA.US,D,20250701,000000,3.07,3.09,2.98,2.98,2931,0
+IVA.US,D,20250702,000000,3.05,3.2262,2.98,2.98,7137,0
+IVA.US,D,20250703,000000,3.1013,3.1013,3.01,3.01,7112,0
+IVA.US,D,20250707,000000,3.01,3.2,3.01,3.02,11932,0
+IVA.US,D,20250708,000000,3.1999,3.6907,3.1999,3.46,79111,0
+IVA.US,D,20250709,000000,3.31,3.46,3.13,3.3744,19184,0
+IVA.US,D,20250710,000000,3.48,3.48,3.33,3.38,4542,0
+IVA.US,D,20250711,000000,3.44,3.445,3.3001,3.349,20641,0
+IVA.US,D,20250714,000000,3.28,3.4847,3.2101,3.46,8480,0
+IVA.US,D,20250715,000000,3.34,3.42,3.25,3.33,6516,0
+IVA.US,D,20250716,000000,3.29,3.4,3.2201,3.32,6156,0
+IVA.US,D,20250717,000000,3.2177,3.27,3.2177,3.2606,8895,0
+IVA.US,D,20250718,000000,3.21,3.4225,3.21,3.3899,1611,0
+IVA.US,D,20250721,000000,3.305,3.3799,3.2354,3.3,8720,0
+IVA.US,D,20250722,000000,3.13,3.61,3.12,3.3,17405,0
+IVA.US,D,20250723,000000,3.34,3.59,3.26,3.32,7840,0
+IVA.US,D,20250724,000000,3.3899,3.3899,3.3899,3.3899,1070,0
+IVA.US,D,20250725,000000,3.2488,3.2772,2.8536,3.1665,66513,0
+IVA.US,D,20250728,000000,3.28,3.29,3,3.04,15886,0
+IVA.US,D,20250729,000000,3.31,3.41,3.085,3.15,23533,0
+IVA.US,D,20250730,000000,3.3506,3.3506,2.94,3.22,10034,0
+IVA.US,D,20250731,000000,3.3499,3.53,3.24,3.345,40676,0
+IVA.US,D,20250801,000000,3.16,3.58,3.16,3.22,7649,0
+IVA.US,D,20250804,000000,3.329,3.5199,3.22,3.3111,42564,0
+IVA.US,D,20250805,000000,3.16,3.45,3.16,3.25,28367,0
+IVA.US,D,20250806,000000,3.3,3.51,3.3,3.5,51116,0
+IVA.US,D,20250807,000000,3.46,3.65,3.43,3.64,17620,0
+IVA.US,D,20250808,000000,3.6,3.65,3.46,3.58,36214,0
+IVA.US,D,20250811,000000,3.48,3.528,3.4401,3.52,10250,0
+IVA.US,D,20250812,000000,3.61,3.67,3.54,3.67,10754,0
+IVA.US,D,20250813,000000,3.7,4.03,3.68,4.02,84981,0
+IVA.US,D,20250814,000000,4.02,4.36,3.8734,4.22,38852,0
+IVA.US,D,20250815,000000,4.04,4.36,3.8726,4.36,63365,0
+IVA.US,D,20250818,000000,4.45,4.64,4.28,4.59,39718,0
+IVA.US,D,20250819,000000,4.62,4.6396,4.34,4.45,25576,0
+IVA.US,D,20250820,000000,4.6,4.6211,4.31,4.58,29393,0
+IVA.US,D,20250821,000000,4.59,4.7,4.1132,4.26,38774,0
+IVA.US,D,20250822,000000,4.46,4.475,4.27,4.475,13206,0
+IVA.US,D,20250825,000000,4.77,4.7891,4.595,4.665,21740,0
+IVA.US,D,20250826,000000,4.6861,4.78,4.53,4.59,15305,0
+IVA.US,D,20250827,000000,5.32,5.51,5.23,5.23,125683,0
+IVA.US,D,20250828,000000,5.5,6.4999,5.5,6.35,255233,0
+IVA.US,D,20250829,000000,5.93,6.3099,5.76,6.19,189370,0
+IVA.US,D,20250902,000000,5.49,5.5284,5.21,5.26,179607,0
+IVA.US,D,20250903,000000,5.74,6.1,5.54,5.77,86569,0
+IVA.US,D,20250904,000000,5.41,5.7,5.3101,5.6,89301,0
+IVA.US,D,20250905,000000,5.41,5.7499,5.27,5.57,69149,0
+IVA.US,D,20250908,000000,5.38,5.5,5.27,5.37,55758,0
+IVA.US,D,20250909,000000,5.45,5.5,5.31,5.36,46791,0
+IVA.US,D,20250910,000000,5.6409,5.6515,5.4201,5.53,32848,0
+IVA.US,D,20250911,000000,5.65,5.7819,5.5412,5.77,43447,0
+IVA.US,D,20250912,000000,5.44,5.755,5.36,5.61,128196,0
+IVA.US,D,20250915,000000,5.5,5.5698,5.31,5.31,27455,0
+IVA.US,D,20250916,000000,5.3,5.4148,5.3,5.32,9526,0
+IVA.US,D,20250917,000000,5.27,5.31,5.15,5.279,31787,0
+IVA.US,D,20250918,000000,5.44,5.63,5.32,5.42,52837,0
+IVA.US,D,20250919,000000,5.39,5.9284,5.39,5.65,63229,0
+IVA.US,D,20250922,000000,5.53,6.13,5.5,6.02,90437,0
+IVA.US,D,20250923,000000,5.73,5.86,5.5933,5.67,79913,0
+IVA.US,D,20250924,000000,5.73,5.76,5.52,5.52,53634,0
+IVA.US,D,20250925,000000,6.04,6.04,5.8314,6.01,57240,0
+IVA.US,D,20250926,000000,5.84,6.12,5.7679,6.05,27263,0
+IVA.US,D,20250929,000000,5.96,6.18,5.85,5.87,133490,0
+IVA.US,D,20250930,000000,5.69,5.8928,5.5903,5.79,21120,0
+IVA.US,D,20251001,000000,5.87,6.065,5.87,5.91,55164,0
+IVA.US,D,20251002,000000,6.17,6.3612,6,6.3,100816,0
+IVA.US,D,20251003,000000,6.34,6.5469,6.26,6.53,113125,0
+IVA.US,D,20251006,000000,6.03,6.36,5.86,6.24,199267,0
+IVA.US,D,20251007,000000,5.9,6.01,5.51,5.52,101008,0
+IVA.US,D,20251008,000000,5.53,5.53,5.2,5.36,74844,0
+IVA.US,D,20251009,000000,5,5.87,5,5.53,235497,0
+IVA.US,D,20251010,000000,4.85,5.02,4.52,4.55,338681,0
+IVA.US,D,20251013,000000,4.6,4.731,4.42,4.61,136715,0
+IVA.US,D,20251014,000000,4.61,5.03,4.4902,4.96,174553,0
+IVA.US,D,20251015,000000,4.75,5.47,4.66,5.47,272254,0
+IVA.US,D,20251016,000000,5.03,5.335,4.81,4.85,158587,0
+IVA.US,D,20251017,000000,4.96,5.0421,4.7,4.85,65865,0
+IVA.US,D,20251020,000000,4.85,5.34,4.85,5.14,58113,0
+IVA.US,D,20251021,000000,5,5.27,4.97,5.19,90987,0
+IVA.US,D,20251022,000000,4.96,5.3939,4.96,5.35,100797,0
+IVA.US,D,20251023,000000,5.32,5.88,5.26,5.87,95892,0
+IVA.US,D,20251024,000000,5.87,6.495,5.643,6.2,169115,0
+IVA.US,D,20251027,000000,6.39,7.25,6.2803,6.9,264243,0
+IVA.US,D,20251028,000000,6.94,7.9825,4.51,5.27,1431442,0
+IVA.US,D,20251029,000000,3.8,4.7,3.785,4.16,2897629,0
+IVA.US,D,20251030,000000,4.04,4.215,3.9,4.15,255444,0
+IVA.US,D,20251031,000000,4.16,4.42,4.16,4.3,203735,0
+IVA.US,D,20251103,000000,4.27,4.27,3.8601,4.1,197287,0
+IVA.US,D,20251104,000000,4.11,4.1399,4.01,4.03,26024,0
+IVA.US,D,20251105,000000,4.12,4.13,4.02,4.1,23448,0
+IVA.US,D,20251106,000000,4.39,4.4,4.1001,4.18,50365,0
+IVA.US,D,20251107,000000,4.215,4.215,3.92,4.01,106864,0
+IVA.US,D,20251110,000000,3.92,3.94,3.71,3.75,203315,0
+IVA.US,D,20251111,000000,3.73,3.99,3.68,3.87,1423833,0
+IVA.US,D,20251112,000000,3.82,4.1,3.8001,4.05,507132,0
+IVA.US,D,20251113,000000,4,4.07,3.55,3.82,1310988,0
+IVA.US,D,20251114,000000,3.78,4.02,3.71,4,226719,0
+IVA.US,D,20251117,000000,4.16,4.175,4.01,4.06,145749,0
+IVA.US,D,20251118,000000,3.99,4.23,3.99,4.18,286496,0
+IVA.US,D,20251119,000000,4.11,4.21,4.0605,4.13,186491,0
+IVA.US,D,20251120,000000,4.09,4.2,3.88,3.88,108595,0
+IVA.US,D,20251121,000000,4.01,4.4,4,4.3,164896,0
+IVA.US,D,20251124,000000,4.17,4.2,4.035,4.04,73233,0
+IVA.US,D,20251125,000000,4.37,4.475,4.34,4.42,131214,0
+IVA.US,D,20251126,000000,4.46,4.63,4.328,4.6,128575,0
+IVA.US,D,20251128,000000,4.28,4.455,4.21,4.25,175026,0
+IVA.US,D,20251201,000000,4.33,4.44,4.25,4.35,216953,0
+IVA.US,D,20251202,000000,4.39,4.47,4.17,4.18,118577,0
+IVA.US,D,20251203,000000,4.09,4.17,3.98,4.14,195168,0
+IVA.US,D,20251204,000000,4.08,4.25,4.08,4.18,283579,0
+IVA.US,D,20251205,000000,4.18,4.21,4.05,4.13,147979,0
+IVA.US,D,20251208,000000,4.16,4.34,4.12,4.27,125172,0
+IVA.US,D,20251209,000000,4.19,4.31,4.19,4.26,80940,0
+IVA.US,D,20251210,000000,4.36,4.57,4.32,4.48,554642,0
+IVA.US,D,20251211,000000,4.46,4.61,4.46,4.49,110839,0
+IVA.US,D,20251212,000000,4.54,4.6,4.46,4.46,186188,0
+IVA.US,D,20251215,000000,4.49,4.51,4.3165,4.48,643526,0
+IVA.US,D,20251216,000000,4.41,4.71,4.34,4.66,144543,0
+IVA.US,D,20251217,000000,4.63,4.63,4.34,4.38,507064,0
+IVA.US,D,20251218,000000,4.52,4.59,4.16,4.2,161401,0
+IVA.US,D,20251219,000000,4.27,4.3,4.12,4.21,262135,0
+IVA.US,D,20251222,000000,4.27,4.4499,4.24,4.43,85630,0
+IVA.US,D,20251223,000000,4.42,4.58,4.315,4.38,141187,0
+IVA.US,D,20251224,000000,4.424,4.475,4.34,4.44,41883,0
+IVA.US,D,20251226,000000,4.4,4.52,4.384,4.48,391679,0
+IVA.US,D,20251229,000000,4.56,4.64,4.55,4.55,88820,0
+IVA.US,D,20251230,000000,4.56,4.675,4.56,4.62,370338,0
+IVA.US,D,20251231,000000,4.6,4.72,4.6,4.65,227693,0
+IVA.US,D,20260102,000000,4.65,4.9,4.605,4.76,201935,0
+IVA.US,D,20260105,000000,4.7744,4.79,4.6,4.6,280429,0
+IVA.US,D,20260106,000000,4.6,4.678,4.475,4.54,223086,0
+IVA.US,D,20260107,000000,4.85,5.17,4.75,5.1,1435178,0
+IVA.US,D,20260108,000000,4.97,5.01,4.76,4.92,343904,0
+IVA.US,D,20260109,000000,4.87,4.9,4.77,4.83,162838,0
+IVA.US,D,20260112,000000,5.17,5.51,5.0501,5.45,1373459,0
+IVA.US,D,20260113,000000,5.71,5.77,5.54,5.71,564491,0
+IVA.US,D,20260114,000000,5.85,6.08,5.75,5.98,1143837,0
+IVA.US,D,20260115,000000,6.02,6.19,5.96,6.12,396279,0
+IVA.US,D,20260116,000000,6.22,6.66,6.22,6.51,388252,0
+IVA.US,D,20260120,000000,6.04,6.43,5.92,6.43,791158,0
+IVA.US,D,20260121,000000,6.23,6.7,6.19,6.58,1562542,0
+IVA.US,D,20260122,000000,6.61,7.19,6.6,7.06,806480,0
+IVA.US,D,20260123,000000,7.18,7.26,7.03,7.15,680608,0
+IVA.US,D,20260126,000000,7.16,7.29,6.97,7.07,500447,0
+IVA.US,D,20260127,000000,7.05,7.1,6.76,6.87,506973,0
+IVA.US,D,20260128,000000,7.18,7.2,6.81,6.83,455113,0
+IVA.US,D,20260129,000000,6.38,6.55,6.25,6.32,475263,0
+IVA.US,D,20260130,000000,6.3,6.32,5.9,6.16,519429,0
+IVA.US,D,20260202,000000,6.03,6.16,5.89,5.91,479253,0
+IVA.US,D,20260203,000000,6.16,6.26,6.03,6.19,623622,0
+IVA.US,D,20260204,000000,6.14,6.15,5.842,5.95,281654,0
+IVA.US,D,20260205,000000,5.95,6.1125,5.773,5.8,276163,0
+IVA.US,D,20260206,000000,5.71,6.1,5.71,5.88,298296,0
+IVA.US,D,20260209,000000,6.1,6.13,5.87,5.94,839646,0
+IVA.US,D,20260210,000000,6.11,6.4,6.11,6.29,646870,0
+IVA.US,D,20260211,000000,6.07,6.23,5.97,6.19,498058,0
+IVA.US,D,20260212,000000,6.36,6.37,6.03,6.2,211461,0
+IVA.US,D,20260213,000000,6.11,6.26,6.0801,6.17,497671,0
+IVA.US,D,20260217,000000,6.13,6.14,5.95,6.08,309681,0
+IVA.US,D,20260218,000000,6.14,6.353,6.065,6.18,239524,0

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

@@ -0,0 +1,1139 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVVD.US,D,20210806,000000,21,23.19,20.5,20.88,3246488,0
+IVVD.US,D,20210809,000000,21.7,26.78,21.02,23.06,1522207,0
+IVVD.US,D,20210810,000000,23.06,25.4614,22.39,24.2,1010205,0
+IVVD.US,D,20210811,000000,24.12,28.575,23.77,27.76,751724,0
+IVVD.US,D,20210812,000000,28.11,31.5825,27.6801,29.22,1825964,0
+IVVD.US,D,20210813,000000,28.27,29.5763,25,26.66,550698,0
+IVVD.US,D,20210816,000000,26.1,28.505,26.0001,27.97,374427,0
+IVVD.US,D,20210817,000000,27.95,29.21,26.28,26.89,672449,0
+IVVD.US,D,20210818,000000,27.05,27.925,25.4,26.8,616452,0
+IVVD.US,D,20210819,000000,26.38,27.8499,26.01,26.94,359541,0
+IVVD.US,D,20210820,000000,27.05,27.86,26.558,27.64,807048,0
+IVVD.US,D,20210823,000000,27.91,29.8,27.17,29.25,487754,0
+IVVD.US,D,20210824,000000,29.57,29.62,28.6,29.22,376205,0
+IVVD.US,D,20210825,000000,29.33,29.33,27.84,27.97,187086,0
+IVVD.US,D,20210826,000000,28.2,29.6499,26.95,27.24,334985,0
+IVVD.US,D,20210827,000000,27.22,32.98,26.87,30.38,355362,0
+IVVD.US,D,20210830,000000,30.7,32.34,30.325,32.34,362403,0
+IVVD.US,D,20210831,000000,32.9,34.74,32.66,33.84,913125,0
+IVVD.US,D,20210901,000000,33.9,35,33.5,33.75,267206,0
+IVVD.US,D,20210902,000000,33.75,36.12,33.5,35.84,201994,0
+IVVD.US,D,20210903,000000,35.85,44.689,35.69,42.39,591682,0
+IVVD.US,D,20210907,000000,42.08,42.33,38.13,41.75,469325,0
+IVVD.US,D,20210908,000000,41.62,43.28,41.501,42.49,301519,0
+IVVD.US,D,20210909,000000,42.6,48.37,42.22,46.91,481411,0
+IVVD.US,D,20210910,000000,47.75,54.59,45.63,53.9,567301,0
+IVVD.US,D,20210913,000000,54.71,58.59,41.32,43,933829,0
+IVVD.US,D,20210914,000000,43.05,50.95,43.0479,49.37,671326,0
+IVVD.US,D,20210915,000000,49.42,57.7289,49.42,55.3,1150848,0
+IVVD.US,D,20210916,000000,55.01,56.08,50.3061,56.08,447264,0
+IVVD.US,D,20210917,000000,56.02,59.5,50.435,51.46,3804930,0
+IVVD.US,D,20210920,000000,49.01,52.22,44.43,46.23,603866,0
+IVVD.US,D,20210921,000000,47.64,52.16,47.04,47.86,546189,0
+IVVD.US,D,20210922,000000,47.76,47.76,43.52,44.92,281683,0
+IVVD.US,D,20210923,000000,45.37,47.12,43.03,46.74,160953,0
+IVVD.US,D,20210924,000000,47.13,47.2,42.51,43.72,294359,0
+IVVD.US,D,20210927,000000,43.84,46.155,42.515,45.1,257126,0
+IVVD.US,D,20210928,000000,44.61,44.97,37.9,39.53,549900,0
+IVVD.US,D,20210929,000000,39.68,43.41,38.76,40.54,234617,0
+IVVD.US,D,20210930,000000,40.79,42.73,39.58,42.24,267333,0
+IVVD.US,D,20211001,000000,35,35,23.5101,27.98,3252937,0
+IVVD.US,D,20211004,000000,27.78,29.08,26.12,28.63,1190399,0
+IVVD.US,D,20211005,000000,28.43,32.76,28.4043,31.87,907242,0
+IVVD.US,D,20211006,000000,30.92,32.9899,30.0304,30.97,551119,0
+IVVD.US,D,20211007,000000,31.25,32.819,31.001,31.4,431326,0
+IVVD.US,D,20211008,000000,31.42,36,30.92,34.32,376631,0
+IVVD.US,D,20211011,000000,34.35,35.92,33.84,34.94,205417,0
+IVVD.US,D,20211012,000000,35,36.41,34.63,34.95,209851,0
+IVVD.US,D,20211013,000000,35.01,35.025,29.78,30.74,558024,0
+IVVD.US,D,20211014,000000,31.13,32.499,29.33,30.87,318331,0
+IVVD.US,D,20211015,000000,31.29,32.95,30.99,32.43,289387,0
+IVVD.US,D,20211018,000000,32.26,35,32.26,33.62,299189,0
+IVVD.US,D,20211019,000000,34.78,38.24,34.47,37.07,475543,0
+IVVD.US,D,20211020,000000,37,38.48,35.211,35.74,368688,0
+IVVD.US,D,20211021,000000,35.74,36.0768,33.1,33.65,263551,0
+IVVD.US,D,20211022,000000,33.54,33.99,30.505,33.75,229429,0
+IVVD.US,D,20211025,000000,33.39,34.59,31.2,32.05,184394,0
+IVVD.US,D,20211026,000000,32.51,33.1,31.571,32.76,102905,0
+IVVD.US,D,20211027,000000,32.7,33.96,31.64,31.79,155658,0
+IVVD.US,D,20211028,000000,31.79,32.8,31.52,32.45,280775,0
+IVVD.US,D,20211029,000000,32.43,32.63,27.69,29.24,1035569,0
+IVVD.US,D,20211101,000000,29.53,31.81,28.911,30.65,172266,0
+IVVD.US,D,20211102,000000,31.18,31.74,29.66,30.25,214743,0
+IVVD.US,D,20211103,000000,30.34,31.41,29.77,31.1,240818,0
+IVVD.US,D,20211104,000000,31.42,31.7899,29.495,30.3,613147,0
+IVVD.US,D,20211105,000000,24,24.83,18.25,20.04,2569474,0
+IVVD.US,D,20211108,000000,21.16,21.35,19.08,19.21,696149,0
+IVVD.US,D,20211109,000000,19.46,20.4563,18.9,20.04,607241,0
+IVVD.US,D,20211110,000000,19.69,20.2999,19.171,19.81,276120,0
+IVVD.US,D,20211111,000000,19.71,20.249,18.95,19.19,248438,0
+IVVD.US,D,20211112,000000,19.21,19.44,18.55,19.14,271918,0
+IVVD.US,D,20211115,000000,19.25,21.48,19.25,20.35,487064,0
+IVVD.US,D,20211116,000000,20.47,20.5,19.3,20.2,524439,0
+IVVD.US,D,20211117,000000,20.12,21.07,19.925,20.55,251744,0
+IVVD.US,D,20211118,000000,20.71,21.01,18.32,19.51,444465,0
+IVVD.US,D,20211119,000000,19.59,20.22,19.4,20.07,187222,0
+IVVD.US,D,20211122,000000,19.81,20.82,18.69,19.23,568693,0
+IVVD.US,D,20211123,000000,18.99,19.64,17.38,18.43,341971,0
+IVVD.US,D,20211124,000000,18.23,18.82,17.91,18.73,259890,0
+IVVD.US,D,20211126,000000,22,27.86,21.21,25.12,2807864,0
+IVVD.US,D,20211129,000000,33.7704,53.7199,33.64,46.83,18402607,0
+IVVD.US,D,20211130,000000,49.2,78.82,41.5017,47.04,19479383,0
+IVVD.US,D,20211201,000000,45,49.98,41.21,46.345,5069202,0
+IVVD.US,D,20211202,000000,45.31,51.48,42.7,46.49,1400063,0
+IVVD.US,D,20211203,000000,47.31,47.3681,43,45.83,1039548,0
+IVVD.US,D,20211206,000000,41.1,43.74,31.68,32.53,2488183,0
+IVVD.US,D,20211207,000000,33.8,39.31,33.8,38.73,1233307,0
+IVVD.US,D,20211208,000000,38.72,39.39,35.25,37.79,660912,0
+IVVD.US,D,20211209,000000,35.83,40.12,34.76,34.97,463599,0
+IVVD.US,D,20211210,000000,34.69,35.335,33.11,33.23,474576,0
+IVVD.US,D,20211213,000000,36.1571,36.829,32.95,34.26,652528,0
+IVVD.US,D,20211214,000000,10,10,6.3,7.26,41152868,0
+IVVD.US,D,20211215,000000,6.94,6.94,5.57,6.35,16886849,0
+IVVD.US,D,20211216,000000,6.33,16.41,6.25,14.18,195361433,0
+IVVD.US,D,20211217,000000,15.98,17.1,10.81,11.48,68849867,0
+IVVD.US,D,20211220,000000,10.91,11,9,10,11411316,0
+IVVD.US,D,20211221,000000,9.65,10.7,9.47,10.29,6902702,0
+IVVD.US,D,20211222,000000,9.19,9.4,8.34,8.91,6763284,0
+IVVD.US,D,20211223,000000,8.6,9.25,8.5,8.66,4656893,0
+IVVD.US,D,20211227,000000,8.66,10.07,8.4,9,10170684,0
+IVVD.US,D,20211228,000000,8.93,8.97,7.79,7.85,3447721,0
+IVVD.US,D,20211229,000000,7.89,7.94,7.2701,7.57,2831921,0
+IVVD.US,D,20211230,000000,7.6,8.05,7.4301,7.87,1872879,0
+IVVD.US,D,20211231,000000,7.74,7.82,7.25,7.26,1771010,0
+IVVD.US,D,20220103,000000,7.2,7.49,6.921,7.48,2611087,0
+IVVD.US,D,20220104,000000,7.45,7.4899,6.87,7.22,2226700,0
+IVVD.US,D,20220105,000000,6.96,7.289,6.305,6.5,2110511,0
+IVVD.US,D,20220106,000000,6.26,6.384,5.72,6.12,3183907,0
+IVVD.US,D,20220107,000000,6.06,6.49,5.84,5.93,1592653,0
+IVVD.US,D,20220110,000000,5.86,6.1591,5.58,6.11,2079961,0
+IVVD.US,D,20220111,000000,6.03,6.22,5.87,6.02,1672115,0
+IVVD.US,D,20220112,000000,6.05,6.06,5.72,5.83,4423320,0
+IVVD.US,D,20220113,000000,6.76,6.77,5.18,5.26,24950277,0
+IVVD.US,D,20220114,000000,5.08,5.9,4.92,5.7,7829738,0
+IVVD.US,D,20220118,000000,5.43,5.9,5.29,5.5,3073993,0
+IVVD.US,D,20220119,000000,5.61,5.76,5.36,5.55,3153137,0
+IVVD.US,D,20220120,000000,5.62,6.99,5.61,6.44,9382977,0
+IVVD.US,D,20220121,000000,6.11,6.42,5.73,6.29,3118526,0
+IVVD.US,D,20220124,000000,5.9501,6.22,5.51,6.18,1926808,0
+IVVD.US,D,20220125,000000,5.84,6.97,5.84,6.74,2724007,0
+IVVD.US,D,20220126,000000,6.62,7.95,6.6023,7.09,6149916,0
+IVVD.US,D,20220127,000000,7.17,7.59,6.42,6.59,3961511,0
+IVVD.US,D,20220128,000000,6.52,6.88,6.39,6.78,1860415,0
+IVVD.US,D,20220131,000000,6.69,7.27,6.67,7.18,1944262,0
+IVVD.US,D,20220201,000000,7.2,7.85,7.1139,7.76,1859895,0
+IVVD.US,D,20220202,000000,7.8,8.49,7.68,7.9,2933211,0
+IVVD.US,D,20220203,000000,7.52,8.29,7.3,7.85,1648107,0
+IVVD.US,D,20220204,000000,7.9,8.27,7.45,8.23,1791435,0
+IVVD.US,D,20220207,000000,8.18,9.9287,8.14,9.25,3322753,0
+IVVD.US,D,20220208,000000,9.23,9.85,8.47,9.81,2102999,0
+IVVD.US,D,20220209,000000,9.85,12.11,9.41,10.77,6844579,0
+IVVD.US,D,20220210,000000,10.28,10.46,7.01,7.34,11943563,0
+IVVD.US,D,20220211,000000,7.5,7.7997,6.75,7,3332159,0
+IVVD.US,D,20220214,000000,6.74,7,6.27,6.39,2388252,0
+IVVD.US,D,20220215,000000,6.66,7.145,6.3,7.11,2572599,0
+IVVD.US,D,20220216,000000,7.02,7.04,6.53,6.89,1501128,0
+IVVD.US,D,20220217,000000,6.68,7.0299,6.36,6.47,1394561,0
+IVVD.US,D,20220218,000000,6.46,6.66,6.12,6.42,1612394,0
+IVVD.US,D,20220222,000000,6.01,6.7292,6.01,6.43,1543933,0
+IVVD.US,D,20220223,000000,6.585,6.585,6,6.18,1443327,0
+IVVD.US,D,20220224,000000,5.55,6.42,5.52,6.34,2918396,0
+IVVD.US,D,20220225,000000,6.34,6.63,6.11,6.53,1248366,0
+IVVD.US,D,20220228,000000,6.48,6.89,6.4605,6.69,1326169,0
+IVVD.US,D,20220301,000000,6.44,6.9369,6.4,6.52,855205,0
+IVVD.US,D,20220302,000000,6.5,6.56,5.93,6.1,2193585,0
+IVVD.US,D,20220303,000000,6.11,6.2,5.2538,5.35,5862068,0
+IVVD.US,D,20220304,000000,5.27,5.52,4.88,5.03,1455765,0
+IVVD.US,D,20220307,000000,5,5.45,4.99,5.02,1790303,0
+IVVD.US,D,20220308,000000,4.94,5.32,4.7812,5.01,1243012,0
+IVVD.US,D,20220309,000000,5.14,5.48,5.1013,5.22,1407599,0
+IVVD.US,D,20220310,000000,5.1,5.37,5.05,5.2,1001515,0
+IVVD.US,D,20220311,000000,5.29,5.569,5.02,5.05,1454942,0
+IVVD.US,D,20220314,000000,5.05,5.09,4.54,4.65,1382051,0
+IVVD.US,D,20220315,000000,4.66,4.9453,4.62,4.73,793446,0
+IVVD.US,D,20220316,000000,4.76,5.06,4.7012,5,2354001,0
+IVVD.US,D,20220317,000000,4.94,5.13,4.82,4.99,1959677,0
+IVVD.US,D,20220318,000000,5.03,5.25,4.935,4.97,6776785,0
+IVVD.US,D,20220321,000000,5.04,5.07,4.38,4.55,3010444,0
+IVVD.US,D,20220322,000000,4.54,4.61,4.38,4.4,2447075,0
+IVVD.US,D,20220323,000000,4.49,4.5099,4.17,4.18,1408812,0
+IVVD.US,D,20220324,000000,4.29,4.29,4.05,4.2,1174144,0
+IVVD.US,D,20220325,000000,4.21,4.25,3.88,3.96,1342522,0
+IVVD.US,D,20220328,000000,4,4.04,3.67,3.81,1313648,0
+IVVD.US,D,20220329,000000,3.84,4.03,3.82,3.85,1523760,0
+IVVD.US,D,20220330,000000,5.73,6.14,5,5.02,92276555,0
+IVVD.US,D,20220331,000000,4.985,4.99,4.525,4.56,8512992,0
+IVVD.US,D,20220401,000000,4.5,4.65,4.2712,4.52,3993972,0
+IVVD.US,D,20220404,000000,4.38,4.62,4.3335,4.38,2623945,0
+IVVD.US,D,20220405,000000,4.29,4.41,3.9647,4.06,1818984,0
+IVVD.US,D,20220406,000000,3.99,4.1588,3.89,4.13,1744718,0
+IVVD.US,D,20220407,000000,4.09,4.09,3.84,4.01,1396450,0
+IVVD.US,D,20220408,000000,4,4.02,3.84,3.86,1393173,0
+IVVD.US,D,20220411,000000,3.83,3.83,3.62,3.69,1182893,0
+IVVD.US,D,20220412,000000,3.69,3.76,3.61,3.66,813858,0
+IVVD.US,D,20220413,000000,3.67,3.94,3.6512,3.87,1584799,0
+IVVD.US,D,20220414,000000,3.65,3.76,3.57,3.59,2011857,0
+IVVD.US,D,20220418,000000,3.5,3.56,3.13,3.14,2084962,0
+IVVD.US,D,20220419,000000,3.17,3.35,3.04,3.25,1361705,0
+IVVD.US,D,20220420,000000,3.24,3.26,3.14,3.18,1631531,0
+IVVD.US,D,20220421,000000,3.2,3.21,2.94,2.98,1603979,0
+IVVD.US,D,20220422,000000,2.96,3.03,2.9,2.95,1170252,0
+IVVD.US,D,20220425,000000,2.84,3.08,2.83,3.07,1306949,0
+IVVD.US,D,20220426,000000,3.1,3.1,2.87,2.88,1195147,0
+IVVD.US,D,20220427,000000,2.88,3.02,2.87,2.91,1951189,0
+IVVD.US,D,20220428,000000,2.94,2.94,2.695,2.9,1188878,0
+IVVD.US,D,20220429,000000,2.85,3.0088,2.78,2.86,1385975,0
+IVVD.US,D,20220502,000000,2.83,3.04,2.83,3.04,1539289,0
+IVVD.US,D,20220503,000000,3.02,3.14,2.9491,3.03,1484316,0
+IVVD.US,D,20220504,000000,3.07,3.265,2.8709,3.23,1433348,0
+IVVD.US,D,20220505,000000,3.18,3.18,2.925,2.98,883873,0
+IVVD.US,D,20220506,000000,2.96,2.9883,2.8001,2.88,883468,0
+IVVD.US,D,20220509,000000,2.78,2.875,2.6725,2.74,1126571,0
+IVVD.US,D,20220510,000000,2.78,2.92,2.69,2.8,725882,0
+IVVD.US,D,20220511,000000,2.75,2.77,2.52,2.555,1127497,0
+IVVD.US,D,20220512,000000,2.49,2.74,2.46,2.66,905785,0
+IVVD.US,D,20220513,000000,2.7,2.865,2.52,2.72,1727201,0
+IVVD.US,D,20220516,000000,2.74,3.07,2.67,2.87,1321877,0
+IVVD.US,D,20220517,000000,2.88,3.07,2.88,3.06,1072285,0
+IVVD.US,D,20220518,000000,2.98,3.12,2.895,2.95,1055930,0
+IVVD.US,D,20220519,000000,2.91,3.025,2.865,2.97,881183,0
+IVVD.US,D,20220520,000000,3.02,3.119,2.81,2.95,777666,0
+IVVD.US,D,20220523,000000,2.95,2.968,2.58,2.67,1202496,0
+IVVD.US,D,20220524,000000,2.62,2.635,2.53,2.63,744523,0
+IVVD.US,D,20220525,000000,2.58,2.66,2.475,2.62,1090393,0
+IVVD.US,D,20220526,000000,2.6,2.745,2.58,2.7,590535,0
+IVVD.US,D,20220527,000000,2.72,3,2.645,2.98,887868,0
+IVVD.US,D,20220531,000000,2.97,3.04,2.88,2.96,571996,0
+IVVD.US,D,20220601,000000,2.96,3.02,2.87,2.94,658563,0
+IVVD.US,D,20220602,000000,2.92,3.13,2.905,3.08,767476,0
+IVVD.US,D,20220603,000000,3.06,3.18,2.99,3.16,932471,0
+IVVD.US,D,20220606,000000,3.17,3.44,3.16,3.35,1734456,0
+IVVD.US,D,20220607,000000,3.28,3.53,3.27,3.51,1233301,0
+IVVD.US,D,20220608,000000,3.46,3.6,3.26,3.3,993320,0
+IVVD.US,D,20220609,000000,3.26,3.26,3.1,3.1,1171719,0
+IVVD.US,D,20220610,000000,3.04,3.08,2.86,2.96,1236746,0
+IVVD.US,D,20220613,000000,2.83,2.88,2.64,2.655,746063,0
+IVVD.US,D,20220614,000000,2.71,2.71,2.55,2.64,650549,0
+IVVD.US,D,20220615,000000,2.7,2.74,2.41,2.63,1940238,0
+IVVD.US,D,20220616,000000,2.58,2.61,2.42,2.54,1379894,0
+IVVD.US,D,20220617,000000,2.55,2.79,2.55,2.72,1482978,0
+IVVD.US,D,20220621,000000,2.75,3.045,2.75,2.96,1717534,0
+IVVD.US,D,20220622,000000,2.92,3.205,2.8916,3.09,1804774,0
+IVVD.US,D,20220623,000000,3.12,3.32,3.0101,3.29,729899,0
+IVVD.US,D,20220624,000000,3.29,3.41,3.21,3.36,1899038,0
+IVVD.US,D,20220627,000000,3.38,3.43,3.205,3.38,429505,0
+IVVD.US,D,20220628,000000,3.35,3.41,3.2,3.25,411628,0
+IVVD.US,D,20220629,000000,3.19,3.3,3.165,3.3,359552,0
+IVVD.US,D,20220630,000000,3.2,3.34,3.16,3.28,341816,0
+IVVD.US,D,20220701,000000,3.32,3.52,3.27,3.5,469245,0
+IVVD.US,D,20220705,000000,3.33,3.41,3.21,3.37,684764,0
+IVVD.US,D,20220706,000000,3.38,3.88,3.36,3.78,1218781,0
+IVVD.US,D,20220707,000000,3.8,4.12,3.61,4.12,1251158,0
+IVVD.US,D,20220708,000000,4.01,4.24,3.99,4.13,637064,0
+IVVD.US,D,20220711,000000,4.11,4.11,3.83,3.94,463296,0
+IVVD.US,D,20220712,000000,3.96,4.195,3.9,4.17,612576,0
+IVVD.US,D,20220713,000000,4.12,4.26,4.015,4.15,562728,0
+IVVD.US,D,20220714,000000,4.04,4.04,3.785,3.84,376922,0
+IVVD.US,D,20220715,000000,3.9,4.03,3.795,4.02,346750,0
+IVVD.US,D,20220718,000000,4.07,4.29,3.9,3.92,545895,0
+IVVD.US,D,20220719,000000,3.96,4.23,3.91,4.21,380770,0
+IVVD.US,D,20220720,000000,4.2,4.52,4.11,4.35,491434,0
+IVVD.US,D,20220721,000000,4.27,4.4712,4.24,4.4,304984,0
+IVVD.US,D,20220722,000000,4.4,4.4,4.14,4.16,263497,0
+IVVD.US,D,20220725,000000,4.18,4.25,4.01,4.05,359452,0
+IVVD.US,D,20220726,000000,4.03,4.035,3.86,3.91,219917,0
+IVVD.US,D,20220727,000000,3.9,3.9932,3.72,3.92,336914,0
+IVVD.US,D,20220728,000000,3.93,3.93,3.63,3.7,430640,0
+IVVD.US,D,20220729,000000,3.7,3.7,3.39,3.52,633175,0
+IVVD.US,D,20220801,000000,3.61,3.61,3.37,3.4,323589,0
+IVVD.US,D,20220802,000000,3.38,3.575,3.32,3.53,374568,0
+IVVD.US,D,20220803,000000,3.59,3.78,3.542,3.57,466191,0
+IVVD.US,D,20220804,000000,3.59,3.79,3.59,3.75,332915,0
+IVVD.US,D,20220805,000000,3.71,4.015,3.625,4,722011,0
+IVVD.US,D,20220808,000000,3.99,4.03,3.785,3.93,410288,0
+IVVD.US,D,20220809,000000,3.86,3.95,3.72,3.81,326911,0
+IVVD.US,D,20220810,000000,3.83,4.005,3.79,3.98,338212,0
+IVVD.US,D,20220811,000000,3.99,4.02,3.705,3.75,395706,0
+IVVD.US,D,20220812,000000,3.76,4.01,3.76,3.99,543503,0
+IVVD.US,D,20220815,000000,4,4.09,3.9238,3.99,585135,0
+IVVD.US,D,20220816,000000,3.93,3.95,3.75,3.89,369347,0
+IVVD.US,D,20220817,000000,3.8,4.17,3.8,4.02,2691292,0
+IVVD.US,D,20220818,000000,4.03,4.55,3.86,4.51,2415452,0
+IVVD.US,D,20220819,000000,4.4,4.77,4.195,4.2,1375848,0
+IVVD.US,D,20220822,000000,4.6,4.9,4.09,4.17,1367666,0
+IVVD.US,D,20220823,000000,4.16,4.51,3.8953,4.48,444655,0
+IVVD.US,D,20220824,000000,4.42,4.88,4.3967,4.77,642928,0
+IVVD.US,D,20220825,000000,4.76,4.84,4.56,4.67,499431,0
+IVVD.US,D,20220826,000000,4.65,4.75,4.535,4.59,373940,0
+IVVD.US,D,20220829,000000,4.51,4.81,4.51,4.61,293440,0
+IVVD.US,D,20220830,000000,4.65,4.66,4.42,4.48,240968,0
+IVVD.US,D,20220831,000000,4.5,4.685,4.46,4.56,264625,0
+IVVD.US,D,20220901,000000,4.57,4.65,4.41,4.63,351009,0
+IVVD.US,D,20220902,000000,4.71,4.84,4.65,4.78,337873,0
+IVVD.US,D,20220906,000000,4.78,4.8,4.53,4.55,496848,0
+IVVD.US,D,20220907,000000,4.47,4.82,4.46,4.61,675357,0
+IVVD.US,D,20220908,000000,4.59,4.77,4.5,4.63,474300,0
+IVVD.US,D,20220909,000000,4.64,4.645,4.46,4.6,370835,0
+IVVD.US,D,20220912,000000,4.62,4.74,4.4,4.64,536354,0
+IVVD.US,D,20220913,000000,4.7,4.89,4.5092,4.83,549975,0
+IVVD.US,D,20220914,000000,4.65,4.74,4.34,4.38,457682,0
+IVVD.US,D,20220915,000000,4.25,4.33,3.9803,4.07,503436,0
+IVVD.US,D,20220916,000000,4.02,4.08,3.67,3.84,2279671,0
+IVVD.US,D,20220919,000000,3.71,3.815,3.48,3.57,376697,0
+IVVD.US,D,20220920,000000,3.47,3.67,3.41,3.44,309423,0
+IVVD.US,D,20220921,000000,3.44,3.49,3.25,3.29,269642,0
+IVVD.US,D,20220922,000000,3.31,3.37,3.19,3.27,365975,0
+IVVD.US,D,20220923,000000,3.21,3.24,2.93,2.97,360031,0
+IVVD.US,D,20220926,000000,2.96,3.17,2.96,3.16,269590,0
+IVVD.US,D,20220927,000000,3.16,3.2814,3.04,3.1,292248,0
+IVVD.US,D,20220928,000000,3.15,3.3,3.1,3.16,295782,0
+IVVD.US,D,20220929,000000,3.14,3.14,2.97,3.03,186006,0
+IVVD.US,D,20220930,000000,3,3.18,2.98,3.13,236877,0
+IVVD.US,D,20221003,000000,3.19,3.31,3.08,3.24,160988,0
+IVVD.US,D,20221004,000000,3.25,3.42,3.18,3.35,483381,0
+IVVD.US,D,20221005,000000,3.27,3.42,3.17,3.37,215199,0
+IVVD.US,D,20221006,000000,3.36,3.47,3.21,3.29,159551,0
+IVVD.US,D,20221007,000000,3.26,3.32,3.15,3.19,166362,0
+IVVD.US,D,20221010,000000,3.16,3.16,3.02,3.08,136764,0
+IVVD.US,D,20221011,000000,3.06,3.23,3.01,3.21,211050,0
+IVVD.US,D,20221012,000000,3.14,3.37,3.08,3.31,140696,0
+IVVD.US,D,20221013,000000,3.21,3.51,3.15,3.49,208504,0
+IVVD.US,D,20221014,000000,3.5,3.53,3.14,3.28,237822,0
+IVVD.US,D,20221017,000000,3.32,3.41,3.135,3.38,240738,0
+IVVD.US,D,20221018,000000,3.45,3.56,3.43,3.54,204641,0
+IVVD.US,D,20221019,000000,3.54,3.62,3.18,3.26,217937,0
+IVVD.US,D,20221020,000000,3.28,4.09,3.255,3.67,663077,0
+IVVD.US,D,20221021,000000,3.66,3.74,3.43,3.68,286892,0
+IVVD.US,D,20221024,000000,3.73,3.77,3.42,3.76,208869,0
+IVVD.US,D,20221025,000000,3.83,3.96,3.81,3.84,174638,0
+IVVD.US,D,20221026,000000,3.87,3.95,3.76,3.88,235671,0
+IVVD.US,D,20221027,000000,3.83,3.95,3.75,3.76,132430,0
+IVVD.US,D,20221028,000000,3.82,4.0385,3.7884,3.93,416806,0
+IVVD.US,D,20221031,000000,3.93,4.04,3.92,3.95,238622,0
+IVVD.US,D,20221101,000000,4,4.0725,3.89,4.05,179114,0
+IVVD.US,D,20221102,000000,4.06,4.06,3.65,3.65,247890,0
+IVVD.US,D,20221103,000000,3.66,3.79,3.56,3.57,186880,0
+IVVD.US,D,20221104,000000,3.62,3.6485,3.5,3.54,179604,0
+IVVD.US,D,20221107,000000,3.5,3.64,3.45,3.6,169988,0
+IVVD.US,D,20221108,000000,3.62,3.75,3.57,3.64,257885,0
+IVVD.US,D,20221109,000000,3.63,3.63,3.29,3.31,551359,0
+IVVD.US,D,20221110,000000,3.33,3.62,3.33,3.56,249348,0
+IVVD.US,D,20221111,000000,3.51,3.79,3.43,3.6,447685,0
+IVVD.US,D,20221114,000000,3.55,3.58,3.46,3.48,269419,0
+IVVD.US,D,20221115,000000,3.57,3.59,3.45,3.52,283478,0
+IVVD.US,D,20221116,000000,3.5,3.55,3.3,3.33,291843,0
+IVVD.US,D,20221117,000000,3.33,3.37,3.23,3.34,189222,0
+IVVD.US,D,20221118,000000,3.45,3.45,2.74,2.75,364777,0
+IVVD.US,D,20221121,000000,2.85,2.85,2.2276,2.26,1206884,0
+IVVD.US,D,20221122,000000,2.27,2.3,2.2,2.28,425531,0
+IVVD.US,D,20221123,000000,2.25,2.3,2.19,2.26,279514,0
+IVVD.US,D,20221125,000000,2.22,2.26,2.14,2.14,183853,0
+IVVD.US,D,20221128,000000,2.14,2.2,2.11,2.13,276102,0
+IVVD.US,D,20221129,000000,2.12,2.23,2.08,2.19,147235,0
+IVVD.US,D,20221130,000000,2.21,2.27,2.0999,2.26,402239,0
+IVVD.US,D,20221201,000000,2.27,2.4285,2.18,2.21,357654,0
+IVVD.US,D,20221202,000000,2.15,2.33,2.15,2.32,261069,0
+IVVD.US,D,20221205,000000,2.25,2.29,2.12,2.13,215462,0
+IVVD.US,D,20221206,000000,2.14,2.14,1.915,1.95,212839,0
+IVVD.US,D,20221207,000000,1.92,2.09,1.92,2.065,152119,0
+IVVD.US,D,20221208,000000,2.1,2.14,1.99,2.09,135747,0
+IVVD.US,D,20221209,000000,2.1,2.1,1.98,1.98,163053,0
+IVVD.US,D,20221212,000000,1.98,1.99,1.685,1.73,304359,0
+IVVD.US,D,20221213,000000,1.81,1.93,1.74,1.76,278041,0
+IVVD.US,D,20221214,000000,1.79,1.79,1.64,1.73,610875,0
+IVVD.US,D,20221215,000000,1.76,1.77,1.605,1.61,622069,0
+IVVD.US,D,20221216,000000,1.66,1.695,1.53,1.62,1147990,0
+IVVD.US,D,20221219,000000,1.66,1.68,1.56,1.57,524181,0
+IVVD.US,D,20221220,000000,1.66,1.7,1.57,1.57,535348,0
+IVVD.US,D,20221221,000000,1.61,1.78,1.61,1.66,166749,0
+IVVD.US,D,20221222,000000,1.63,1.68,1.59,1.65,149691,0
+IVVD.US,D,20221223,000000,1.65,1.79,1.65,1.7,195436,0
+IVVD.US,D,20221227,000000,1.69,1.76,1.49,1.51,386451,0
+IVVD.US,D,20221228,000000,1.51,1.57,1.43,1.46,285743,0
+IVVD.US,D,20221229,000000,1.49,1.56,1.45,1.49,436014,0
+IVVD.US,D,20221230,000000,1.48,1.55,1.42,1.5,384747,0
+IVVD.US,D,20230103,000000,1.52,1.585,1.4785,1.55,138730,0
+IVVD.US,D,20230104,000000,1.6,1.63,1.56,1.61,90776,0
+IVVD.US,D,20230105,000000,1.61,1.62,1.53,1.57,114115,0
+IVVD.US,D,20230106,000000,1.57,1.73,1.52,1.66,134527,0
+IVVD.US,D,20230109,000000,1.69,1.85,1.66,1.79,230723,0
+IVVD.US,D,20230110,000000,1.81,1.97,1.7846,1.97,284245,0
+IVVD.US,D,20230111,000000,1.92,2.275,1.92,2.1,282974,0
+IVVD.US,D,20230112,000000,2.08,2.28,2.08,2.27,241517,0
+IVVD.US,D,20230113,000000,2.24,2.34,2.1515,2.22,187506,0
+IVVD.US,D,20230117,000000,2.27,2.33,2.06,2.11,235006,0
+IVVD.US,D,20230118,000000,2.1,2.1985,1.905,1.93,194346,0
+IVVD.US,D,20230119,000000,1.93,2.07,1.87,1.89,333825,0
+IVVD.US,D,20230120,000000,1.93,1.93,1.71,1.81,592901,0
+IVVD.US,D,20230123,000000,1.84,2.11,1.8,2.04,335392,0
+IVVD.US,D,20230124,000000,2.02,2.26,1.93,2.2,289310,0
+IVVD.US,D,20230125,000000,2.07,2.43,2.07,2.42,275663,0
+IVVD.US,D,20230126,000000,2.4,2.49,2.22,2.39,175050,0
+IVVD.US,D,20230127,000000,2.35,2.68,2.35,2.48,328659,0
+IVVD.US,D,20230130,000000,2.43,2.43,2.208,2.27,146950,0
+IVVD.US,D,20230131,000000,2.24,2.31,2.18,2.28,216121,0
+IVVD.US,D,20230201,000000,2.25,2.33,2.17,2.26,168758,0
+IVVD.US,D,20230202,000000,2.28,2.36,2.21,2.28,258658,0
+IVVD.US,D,20230203,000000,2.23,2.35,2.07,2.1,560100,0
+IVVD.US,D,20230206,000000,2.15,2.15,1.91,2.02,212657,0
+IVVD.US,D,20230207,000000,1.98,2.065,1.94,2.04,287759,0
+IVVD.US,D,20230208,000000,2,2.03,1.83,1.88,182848,0
+IVVD.US,D,20230209,000000,1.9,1.9214,1.8009,1.89,83776,0
+IVVD.US,D,20230210,000000,1.89,1.89,1.7,1.79,279512,0
+IVVD.US,D,20230213,000000,1.82,1.9,1.81,1.88,139119,0
+IVVD.US,D,20230214,000000,1.87,1.94,1.8215,1.91,117301,0
+IVVD.US,D,20230215,000000,1.86,2,1.86,1.97,281199,0
+IVVD.US,D,20230216,000000,1.94,2.03,1.89,1.98,264575,0
+IVVD.US,D,20230217,000000,1.98,1.99,1.8819,1.95,134399,0
+IVVD.US,D,20230221,000000,1.95,1.96,1.85,1.9,349452,0
+IVVD.US,D,20230222,000000,1.9,1.96,1.83,1.86,92060,0
+IVVD.US,D,20230223,000000,1.89,1.89,1.77,1.81,173101,0
+IVVD.US,D,20230224,000000,1.77,1.79,1.68,1.72,381444,0
+IVVD.US,D,20230227,000000,1.72,1.82,1.72,1.75,81325,0
+IVVD.US,D,20230228,000000,1.75,1.86,1.73,1.74,99298,0
+IVVD.US,D,20230301,000000,1.74,1.78,1.68,1.73,99128,0
+IVVD.US,D,20230302,000000,1.71,1.78,1.69,1.76,149677,0
+IVVD.US,D,20230303,000000,1.77,1.78,1.7,1.75,79485,0
+IVVD.US,D,20230306,000000,1.74,1.83,1.71,1.83,90557,0
+IVVD.US,D,20230307,000000,1.8,1.93,1.75,1.83,106681,0
+IVVD.US,D,20230308,000000,1.85,1.945,1.7,1.73,247877,0
+IVVD.US,D,20230309,000000,1.73,1.78,1.7,1.72,218047,0
+IVVD.US,D,20230310,000000,1.77,1.84,1.63,1.77,485192,0
+IVVD.US,D,20230313,000000,1.71,1.79,1.66,1.7,94626,0
+IVVD.US,D,20230314,000000,1.75,1.7501,1.59,1.62,284340,0
+IVVD.US,D,20230315,000000,1.62,1.64,1.582,1.61,109394,0
+IVVD.US,D,20230316,000000,1.59,1.64,1.54,1.61,144404,0
+IVVD.US,D,20230317,000000,1.6,1.63,1.45,1.51,585688,0
+IVVD.US,D,20230320,000000,1.5,1.56,1.48,1.54,166624,0
+IVVD.US,D,20230321,000000,1.52,1.61,1.46,1.57,141328,0
+IVVD.US,D,20230322,000000,1.55,1.58,1.385,1.42,418998,0
+IVVD.US,D,20230323,000000,1.45,1.47,1.38,1.43,401688,0
+IVVD.US,D,20230324,000000,1.38,1.48,1.03,1.31,437943,0
+IVVD.US,D,20230327,000000,1.28,1.44,1.23,1.395,219434,0
+IVVD.US,D,20230328,000000,1.38,1.42,1.35,1.35,184106,0
+IVVD.US,D,20230329,000000,1.36,1.39,1.28,1.29,98047,0
+IVVD.US,D,20230330,000000,1.28,1.33,1.16,1.185,143381,0
+IVVD.US,D,20230331,000000,1.18,1.24,1.14,1.2,487597,0
+IVVD.US,D,20230403,000000,1.2,1.25,1.08,1.14,247282,0
+IVVD.US,D,20230404,000000,1.13,1.2079,1.13,1.17,152881,0
+IVVD.US,D,20230405,000000,1.17,1.22,1.15,1.19,118446,0
+IVVD.US,D,20230406,000000,1.17,1.26,1.17,1.25,93547,0
+IVVD.US,D,20230410,000000,1.22,1.305,1.16,1.2,182189,0
+IVVD.US,D,20230411,000000,1.2,1.3,1.19,1.205,130546,0
+IVVD.US,D,20230412,000000,1.21,1.2599,1.18,1.18,97175,0
+IVVD.US,D,20230413,000000,1.18,1.26,1.17,1.18,110381,0
+IVVD.US,D,20230414,000000,1.17,1.21,1.08,1.17,231074,0
+IVVD.US,D,20230417,000000,1.15,1.155,1.05,1.15,90670,0
+IVVD.US,D,20230418,000000,1.14,1.19,1.14,1.19,36801,0
+IVVD.US,D,20230419,000000,1.2,1.57,1.15,1.36,649721,0
+IVVD.US,D,20230420,000000,1.32,1.35,1.18,1.19,97926,0
+IVVD.US,D,20230421,000000,1.16,1.1999,1.14,1.15,126993,0
+IVVD.US,D,20230424,000000,1.15,1.176,1.07,1.08,106096,0
+IVVD.US,D,20230425,000000,1.11,1.13,1.0815,1.11,110021,0
+IVVD.US,D,20230426,000000,1.11,1.12,1.03,1.09,125798,0
+IVVD.US,D,20230427,000000,1.1,1.15,1.05,1.13,83875,0
+IVVD.US,D,20230428,000000,1.1,1.18,1.07,1.1,140899,0
+IVVD.US,D,20230501,000000,1.2,1.27,1.11,1.24,335061,0
+IVVD.US,D,20230502,000000,1.24,1.25,1.14,1.15,127674,0
+IVVD.US,D,20230503,000000,1.15,1.205,1.12,1.17,163924,0
+IVVD.US,D,20230504,000000,1.21,1.21,1.14,1.18,204336,0
+IVVD.US,D,20230505,000000,1.22,1.23,1.16,1.19,124427,0
+IVVD.US,D,20230508,000000,1.29,1.29,1.15,1.17,190725,0
+IVVD.US,D,20230509,000000,1.15,1.21,1.08,1.19,157692,0
+IVVD.US,D,20230510,000000,1.2,1.5,1.1315,1.42,500475,0
+IVVD.US,D,20230511,000000,1.38,1.46,1.3,1.43,478400,0
+IVVD.US,D,20230512,000000,1.43,1.47,1.3,1.44,282703,0
+IVVD.US,D,20230515,000000,1.45,1.55,1.385,1.53,226679,0
+IVVD.US,D,20230516,000000,1.49,1.5358,1.43,1.5,253866,0
+IVVD.US,D,20230517,000000,1.51,1.52,1.4,1.52,333745,0
+IVVD.US,D,20230518,000000,1.54,1.54,1.24,1.25,387870,0
+IVVD.US,D,20230519,000000,1.29,1.29,1.23,1.24,172207,0
+IVVD.US,D,20230522,000000,1.23,1.44,1.21,1.42,262373,0
+IVVD.US,D,20230523,000000,1.41,1.72,1.4,1.7,452384,0
+IVVD.US,D,20230524,000000,1.75,1.88,1.63,1.65,338604,0
+IVVD.US,D,20230525,000000,1.61,1.6142,1.46,1.47,103458,0
+IVVD.US,D,20230526,000000,1.46,1.49,1.3904,1.435,135591,0
+IVVD.US,D,20230530,000000,1.45,1.54,1.35,1.53,162051,0
+IVVD.US,D,20230531,000000,1.54,1.81,1.53,1.8,358796,0
+IVVD.US,D,20230601,000000,1.81,1.81,1.4701,1.5,686432,0
+IVVD.US,D,20230602,000000,1.56,1.57,1.48,1.485,169209,0
+IVVD.US,D,20230605,000000,1.46,1.53,1.41,1.43,200212,0
+IVVD.US,D,20230606,000000,1.44,1.45,1.37,1.41,200666,0
+IVVD.US,D,20230607,000000,1.39,1.43,1.36,1.38,229775,0
+IVVD.US,D,20230608,000000,1.39,1.401,1.31,1.35,169981,0
+IVVD.US,D,20230609,000000,1.34,1.35,1.27,1.3,200321,0
+IVVD.US,D,20230612,000000,1.3,1.32,1.26,1.3,180392,0
+IVVD.US,D,20230613,000000,1.31,1.32,1.28,1.3,227949,0
+IVVD.US,D,20230614,000000,1.28,1.325,1.23,1.26,213272,0
+IVVD.US,D,20230615,000000,1.27,1.3185,1.17,1.28,553120,0
+IVVD.US,D,20230616,000000,1.3,1.3,1.195,1.23,380933,0
+IVVD.US,D,20230620,000000,1.23,1.23,1.11,1.18,325320,0
+IVVD.US,D,20230621,000000,1.2,1.2,1.12,1.13,201776,0
+IVVD.US,D,20230622,000000,1.19,1.19,1.05,1.06,297352,0
+IVVD.US,D,20230623,000000,1.03,1.14,0.9802,1.07,6357256,0
+IVVD.US,D,20230626,000000,1.11,1.11,1.04,1.05,347258,0
+IVVD.US,D,20230627,000000,1.07,1.23,1.07,1.12,255112,0
+IVVD.US,D,20230628,000000,1.2,1.3399,1.16,1.19,2362230,0
+IVVD.US,D,20230629,000000,1.19,1.23,1.12,1.13,265666,0
+IVVD.US,D,20230630,000000,1.13,1.17,1.05,1.05,632850,0
+IVVD.US,D,20230703,000000,1.05,1.21,1.05,1.18,219929,0
+IVVD.US,D,20230705,000000,1.21,1.28,1.19,1.24,280285,0
+IVVD.US,D,20230706,000000,1.2,1.22,1.12,1.12,272667,0
+IVVD.US,D,20230707,000000,1.17,1.25,1.17,1.2,122113,0
+IVVD.US,D,20230710,000000,1.2,1.32,1.19,1.29,509890,0
+IVVD.US,D,20230711,000000,1.31,1.36,1.26,1.26,233220,0
+IVVD.US,D,20230712,000000,1.27,1.37,1.25,1.34,160463,0
+IVVD.US,D,20230713,000000,1.35,1.41,1.35,1.38,194052,0
+IVVD.US,D,20230714,000000,1.39,1.5,1.39,1.39,262449,0
+IVVD.US,D,20230717,000000,1.37,1.49,1.37,1.39,172964,0
+IVVD.US,D,20230718,000000,1.41,1.42,1.35,1.37,84115,0
+IVVD.US,D,20230719,000000,1.37,1.44,1.33,1.35,150263,0
+IVVD.US,D,20230720,000000,1.34,1.53,1.34,1.45,194520,0
+IVVD.US,D,20230721,000000,1.43,1.58,1.4201,1.46,327411,0
+IVVD.US,D,20230724,000000,1.49,1.5092,1.35,1.4,203142,0
+IVVD.US,D,20230725,000000,1.4,1.45,1.38,1.39,136090,0
+IVVD.US,D,20230726,000000,1.37,1.4768,1.3613,1.44,150097,0
+IVVD.US,D,20230727,000000,1.46,1.5,1.431,1.45,192383,0
+IVVD.US,D,20230728,000000,1.44,1.5,1.4,1.44,187588,0
+IVVD.US,D,20230731,000000,1.49,1.54,1.43,1.48,377411,0
+IVVD.US,D,20230801,000000,1.45,1.55,1.44,1.45,231363,0
+IVVD.US,D,20230802,000000,1.4,1.555,1.37,1.51,503278,0
+IVVD.US,D,20230803,000000,1.49,1.53,1.44,1.48,190332,0
+IVVD.US,D,20230804,000000,1.5,1.52,1.47,1.47,284929,0
+IVVD.US,D,20230807,000000,1.45,1.58,1.4101,1.5,364106,0
+IVVD.US,D,20230808,000000,1.5,1.52,1.47,1.51,103339,0
+IVVD.US,D,20230809,000000,1.54,1.58,1.49,1.56,280272,0
+IVVD.US,D,20230810,000000,1.58,1.69,1.51,1.55,742713,0
+IVVD.US,D,20230811,000000,1.6,1.63,1.27,1.6,559692,0
+IVVD.US,D,20230814,000000,1.56,1.6799,1.56,1.6,299436,0
+IVVD.US,D,20230815,000000,1.59,1.71,1.58,1.64,271881,0
+IVVD.US,D,20230816,000000,1.6,1.68,1.57,1.66,101168,0
+IVVD.US,D,20230817,000000,1.65,1.73,1.63,1.71,162930,0
+IVVD.US,D,20230818,000000,1.71,1.7367,1.57,1.57,100662,0
+IVVD.US,D,20230821,000000,1.58,1.71,1.58,1.68,172464,0
+IVVD.US,D,20230822,000000,1.61,1.71,1.59,1.67,195885,0
+IVVD.US,D,20230823,000000,1.67,1.75,1.67,1.73,113375,0
+IVVD.US,D,20230824,000000,1.73,1.8,1.69,1.78,124204,0
+IVVD.US,D,20230825,000000,1.8,1.89,1.68,1.86,603284,0
+IVVD.US,D,20230828,000000,1.87,1.88,1.79,1.81,197141,0
+IVVD.US,D,20230829,000000,1.83,1.9,1.79,1.86,110591,0
+IVVD.US,D,20230830,000000,1.87,1.9,1.81,1.84,156054,0
+IVVD.US,D,20230831,000000,1.85,1.9,1.85,1.86,236641,0
+IVVD.US,D,20230901,000000,1.84,1.89,1.82,1.83,42222,0
+IVVD.US,D,20230905,000000,1.82,1.84,1.73,1.81,293429,0
+IVVD.US,D,20230906,000000,1.74,1.79,1.73,1.75,277033,0
+IVVD.US,D,20230907,000000,1.72,1.79,1.72,1.77,56358,0
+IVVD.US,D,20230908,000000,1.77,1.82,1.69,1.77,180835,0
+IVVD.US,D,20230911,000000,1.8,1.93,1.74,1.83,874104,0
+IVVD.US,D,20230912,000000,1.84,1.935,1.84,1.89,161329,0
+IVVD.US,D,20230913,000000,1.89,1.99,1.76,1.76,193324,0
+IVVD.US,D,20230914,000000,1.75,1.82,1.72,1.76,211484,0
+IVVD.US,D,20230915,000000,1.76,1.86,1.74,1.75,363605,0
+IVVD.US,D,20230918,000000,1.76,1.8783,1.76,1.85,133917,0
+IVVD.US,D,20230919,000000,1.84,1.89,1.83,1.85,98648,0
+IVVD.US,D,20230920,000000,1.83,1.85,1.74,1.75,49517,0
+IVVD.US,D,20230921,000000,1.74,1.77,1.65,1.66,83126,0
+IVVD.US,D,20230922,000000,1.66,1.66,1.5816,1.63,191013,0
+IVVD.US,D,20230925,000000,1.63,1.65,1.57,1.6,42264,0
+IVVD.US,D,20230926,000000,1.6,1.69,1.6,1.64,242691,0
+IVVD.US,D,20230927,000000,1.6,1.8599,1.6,1.79,1118888,0
+IVVD.US,D,20230928,000000,1.77,1.83,1.76,1.77,91193,0
+IVVD.US,D,20230929,000000,1.7563,1.7939,1.67,1.7,40349,0
+IVVD.US,D,20231002,000000,1.68,1.7,1.63,1.66,187958,0
+IVVD.US,D,20231003,000000,1.601,1.67,1.6,1.65,40693,0
+IVVD.US,D,20231004,000000,1.62,1.77,1.6102,1.65,52365,0
+IVVD.US,D,20231005,000000,1.62,1.7,1.61,1.63,420789,0
+IVVD.US,D,20231006,000000,1.59,1.68,1.56,1.65,63786,0
+IVVD.US,D,20231009,000000,1.65,1.69,1.56,1.65,79355,0
+IVVD.US,D,20231010,000000,1.62,1.79,1.6,1.67,52130,0
+IVVD.US,D,20231011,000000,1.65,1.805,1.62,1.65,151488,0
+IVVD.US,D,20231012,000000,1.62,1.67,1.62,1.65,70328,0
+IVVD.US,D,20231013,000000,1.65,1.69,1.58,1.65,147305,0
+IVVD.US,D,20231016,000000,1.65,1.77,1.64,1.73,90574,0
+IVVD.US,D,20231017,000000,1.69,1.79,1.64,1.67,152721,0
+IVVD.US,D,20231018,000000,1.65,1.73,1.63,1.65,94736,0
+IVVD.US,D,20231019,000000,1.62,1.6799,1.58,1.58,177901,0
+IVVD.US,D,20231020,000000,1.57,1.59,1.55,1.58,38871,0
+IVVD.US,D,20231023,000000,1.55,1.66,1.55,1.55,162085,0
+IVVD.US,D,20231024,000000,1.55,1.64,1.55,1.55,53953,0
+IVVD.US,D,20231025,000000,1.54,1.7,1.51,1.65,105294,0
+IVVD.US,D,20231026,000000,1.68,1.79,1.6273,1.66,98265,0
+IVVD.US,D,20231027,000000,1.69,1.71,1.6,1.6,84966,0
+IVVD.US,D,20231030,000000,1.6,1.6799,1.56,1.62,258536,0
+IVVD.US,D,20231031,000000,1.64,1.69,1.56,1.58,70217,0
+IVVD.US,D,20231101,000000,1.56,1.62,1.44,1.47,60105,0
+IVVD.US,D,20231102,000000,1.47,1.6,1.47,1.55,309895,0
+IVVD.US,D,20231103,000000,1.5102,1.6,1.51,1.52,58472,0
+IVVD.US,D,20231106,000000,1.51,1.55,1.485,1.51,54419,0
+IVVD.US,D,20231107,000000,1.525,1.56,1.49,1.49,20943,0
+IVVD.US,D,20231108,000000,1.51,1.63,1.47,1.52,449704,0
+IVVD.US,D,20231109,000000,1.51,1.56,1.39,1.4,89838,0
+IVVD.US,D,20231110,000000,1.43,1.55,1.38,1.4,72974,0
+IVVD.US,D,20231113,000000,1.37,1.54,1.37,1.5,111450,0
+IVVD.US,D,20231114,000000,1.51,1.6,1.4105,1.5,115995,0
+IVVD.US,D,20231115,000000,1.51,1.56,1.47,1.48,80601,0
+IVVD.US,D,20231116,000000,1.5063,1.55,1.42,1.5,60597,0
+IVVD.US,D,20231117,000000,1.49,1.5289,1.44,1.44,40969,0
+IVVD.US,D,20231120,000000,1.4864,1.5499,1.46,1.5,49050,0
+IVVD.US,D,20231121,000000,1.47,1.51,1.45,1.47,91405,0
+IVVD.US,D,20231122,000000,1.45,1.56,1.435,1.5,43227,0
+IVVD.US,D,20231124,000000,1.46,1.58,1.46,1.49,36282,0
+IVVD.US,D,20231127,000000,1.47,1.57,1.44,1.5,672418,0
+IVVD.US,D,20231128,000000,1.51,1.59,1.51,1.54,52389,0
+IVVD.US,D,20231129,000000,1.55,1.57,1.48,1.52,53963,0
+IVVD.US,D,20231130,000000,1.52,1.58,1.5,1.53,112976,0
+IVVD.US,D,20231201,000000,1.5,1.57,1.48,1.54,57007,0
+IVVD.US,D,20231204,000000,1.51,1.74,1.51,1.74,168348,0
+IVVD.US,D,20231205,000000,1.69,1.79,1.61,1.72,115155,0
+IVVD.US,D,20231206,000000,1.69,1.785,1.6476,1.69,87422,0
+IVVD.US,D,20231207,000000,1.69,1.73,1.65,1.69,42594,0
+IVVD.US,D,20231208,000000,1.66,1.75,1.645,1.7,55188,0
+IVVD.US,D,20231211,000000,1.7,1.7483,1.6,1.66,67778,0
+IVVD.US,D,20231212,000000,1.7,1.71,1.6,1.63,56228,0
+IVVD.US,D,20231213,000000,1.62,1.71,1.61,1.67,76050,0
+IVVD.US,D,20231214,000000,1.68,1.78,1.68,1.72,118584,0
+IVVD.US,D,20231215,000000,1.7,1.7388,1.62,1.63,589061,0
+IVVD.US,D,20231218,000000,2.02,4.71,2.02,3.59,69246691,0
+IVVD.US,D,20231219,000000,2.96,3.36,2.89,3.32,3986162,0
+IVVD.US,D,20231220,000000,3.33,3.53,3.1311,3.405,1025493,0
+IVVD.US,D,20231221,000000,3.33,3.96,3.27,3.75,1142692,0
+IVVD.US,D,20231222,000000,3.67,4.13,3.67,3.88,495164,0
+IVVD.US,D,20231226,000000,3.72,3.9531,3.56,3.65,379653,0
+IVVD.US,D,20231227,000000,3.62,4.12,3.55,4.05,570949,0
+IVVD.US,D,20231228,000000,3.99,4.13,3.81,3.92,459052,0
+IVVD.US,D,20231229,000000,3.94,3.99,3.82,3.94,299507,0
+IVVD.US,D,20240102,000000,3.93,3.96,3.64,3.65,251265,0
+IVVD.US,D,20240103,000000,3.78,3.91,3.65,3.76,506997,0
+IVVD.US,D,20240104,000000,3.76,3.88,3.6,3.75,465801,0
+IVVD.US,D,20240105,000000,3.78,3.96,3.6771,3.77,533616,0
+IVVD.US,D,20240108,000000,3.74,4.18,3.67,4.02,742158,0
+IVVD.US,D,20240109,000000,4.02,4.36,3.94,4.34,720848,0
+IVVD.US,D,20240110,000000,4.3,4.33,4.11,4.23,396670,0
+IVVD.US,D,20240111,000000,4.25,4.25,3.95,4.14,402624,0
+IVVD.US,D,20240112,000000,4.14,4.32,4.06,4.24,387236,0
+IVVD.US,D,20240116,000000,4.2,4.75,3.77,4.1,1032678,0
+IVVD.US,D,20240117,000000,3.99,4.32,3.97,4.12,1136614,0
+IVVD.US,D,20240118,000000,4.51,4.5599,4.16,4.44,562023,0
+IVVD.US,D,20240119,000000,4.5,4.88,4.4101,4.7,505241,0
+IVVD.US,D,20240122,000000,4.7,4.83,4.25,4.5,1041724,0
+IVVD.US,D,20240123,000000,4.48,4.65,4.4,4.46,2085206,0
+IVVD.US,D,20240124,000000,4.46,4.55,4.38,4.43,193734,0
+IVVD.US,D,20240125,000000,4.41,4.612,4.38,4.43,238603,0
+IVVD.US,D,20240126,000000,4.43,4.6,4.3548,4.51,158717,0
+IVVD.US,D,20240129,000000,4.5,5.06,4.307,5.02,544081,0
+IVVD.US,D,20240130,000000,5.07,5.16,4.9,4.94,374932,0
+IVVD.US,D,20240131,000000,4.92,5.195,4.77,4.77,672936,0
+IVVD.US,D,20240201,000000,4.86,4.9849,4.57,4.8,1180538,0
+IVVD.US,D,20240202,000000,4.71,4.8,4.65,4.7,9505692,0
+IVVD.US,D,20240205,000000,4.75,5.04,4.72,4.91,400787,0
+IVVD.US,D,20240206,000000,4.85,5.005,4.7301,4.88,295343,0
+IVVD.US,D,20240207,000000,4.88,5.07,4.7,4.72,432914,0
+IVVD.US,D,20240208,000000,4.73,5.1,4.695,5.04,644773,0
+IVVD.US,D,20240209,000000,5.04,5.0999,4.92,4.98,362902,0
+IVVD.US,D,20240212,000000,3.84,4.59,3.3108,4.17,2108982,0
+IVVD.US,D,20240213,000000,4.16,4.16,3.84,4,735460,0
+IVVD.US,D,20240214,000000,4.03,4.22,3.99,4,497808,0
+IVVD.US,D,20240215,000000,3.99,4.19,3.955,4.11,943523,0
+IVVD.US,D,20240216,000000,4.07,4.36,4.04,4.2,341015,0
+IVVD.US,D,20240220,000000,4,4.285,3.92,4.1,545752,0
+IVVD.US,D,20240221,000000,4.09,4.09,3.94,3.99,238777,0
+IVVD.US,D,20240222,000000,4,4.14,3.89,4.04,591836,0
+IVVD.US,D,20240223,000000,4.07,4.38,4.025,4.32,263641,0
+IVVD.US,D,20240226,000000,4.32,4.59,4.32,4.34,236799,0
+IVVD.US,D,20240227,000000,4.35,4.4026,4.22,4.28,183903,0
+IVVD.US,D,20240228,000000,4.3,4.3467,4.12,4.17,204040,0
+IVVD.US,D,20240229,000000,4.2,4.26,3.9,3.93,270278,0
+IVVD.US,D,20240301,000000,3.91,4.07,3.91,4.07,326787,0
+IVVD.US,D,20240304,000000,4.07,4.07,3.855,3.97,200620,0
+IVVD.US,D,20240305,000000,3.92,4.02,3.76,3.79,332696,0
+IVVD.US,D,20240306,000000,3.76,3.83,3.64,3.82,161290,0
+IVVD.US,D,20240307,000000,3.82,3.9,3.73,3.81,223093,0
+IVVD.US,D,20240308,000000,3.82,3.9213,3.66,3.69,184139,0
+IVVD.US,D,20240311,000000,3.76,3.875,3.62,3.72,200463,0
+IVVD.US,D,20240312,000000,3.73,3.76,3.62,3.62,269613,0
+IVVD.US,D,20240313,000000,3.62,3.785,3.62,3.69,181425,0
+IVVD.US,D,20240314,000000,3.68,3.715,3.6064,3.65,147408,0
+IVVD.US,D,20240315,000000,3.64,3.705,3.53,3.6,337934,0
+IVVD.US,D,20240318,000000,3.47,3.52,3.32,3.32,235215,0
+IVVD.US,D,20240319,000000,3.34,3.45,3.3,3.31,356343,0
+IVVD.US,D,20240320,000000,3.39,3.39,3.16,3.18,454648,0
+IVVD.US,D,20240321,000000,3.02,3.2,3.01,3.09,590157,0
+IVVD.US,D,20240322,000000,3.07,4.4,3.01,4.36,3692204,0
+IVVD.US,D,20240325,000000,4.02,4.2663,3.18,3.23,2232730,0
+IVVD.US,D,20240326,000000,3.87,4.06,3.63,3.66,3005487,0
+IVVD.US,D,20240327,000000,3.75,4.07,3.66,4,1281768,0
+IVVD.US,D,20240328,000000,3.96,4.56,3.96,4.44,1499580,0
+IVVD.US,D,20240401,000000,4.7,4.74,4.23,4.25,852218,0
+IVVD.US,D,20240402,000000,4.2,4.2396,3.74,3.81,714739,0
+IVVD.US,D,20240403,000000,3.82,4.03,3.82,3.93,348435,0
+IVVD.US,D,20240404,000000,3.98,3.98,3.53,3.58,589808,0
+IVVD.US,D,20240405,000000,3.77,3.93,3.28,3.3,997183,0
+IVVD.US,D,20240408,000000,3.32,3.3495,3.02,3.06,1253632,0
+IVVD.US,D,20240409,000000,3.09,3.1475,2.91,3.02,2007020,0
+IVVD.US,D,20240410,000000,3.03,3.08,2.94,3.01,1231788,0
+IVVD.US,D,20240411,000000,3.03,3.1393,2.99,3.055,1004815,0
+IVVD.US,D,20240412,000000,2.98,3.12,2.87,2.95,921593,0
+IVVD.US,D,20240415,000000,2.96,3.01,2.75,2.81,487167,0
+IVVD.US,D,20240416,000000,2.75,2.81,2.6,2.7,930603,0
+IVVD.US,D,20240417,000000,2.75,2.75,2.47,2.48,1001293,0
+IVVD.US,D,20240418,000000,2.44,2.47,2.33,2.35,475109,0
+IVVD.US,D,20240419,000000,2.36,2.45,2.26,2.295,1059102,0
+IVVD.US,D,20240422,000000,2.32,2.35,2.16,2.19,1408627,0
+IVVD.US,D,20240423,000000,2.24,2.38,2.24,2.27,830160,0
+IVVD.US,D,20240424,000000,2.34,2.34,2.12,2.13,392923,0
+IVVD.US,D,20240425,000000,2.09,2.1,2,2.07,807354,0
+IVVD.US,D,20240426,000000,2.06,2.23,2.06,2.15,323800,0
+IVVD.US,D,20240429,000000,2.15,2.209,2.06,2.08,459675,0
+IVVD.US,D,20240430,000000,2.22,2.275,2.07,2.22,997673,0
+IVVD.US,D,20240501,000000,2.2,2.48,2.2,2.42,525368,0
+IVVD.US,D,20240502,000000,2.47,2.47,2.31,2.37,766063,0
+IVVD.US,D,20240503,000000,2.39,2.54,2.39,2.42,345458,0
+IVVD.US,D,20240506,000000,2.4,2.43,2.34,2.36,178838,0
+IVVD.US,D,20240507,000000,2.37,2.51,2.32,2.51,624795,0
+IVVD.US,D,20240508,000000,2.46,2.57,2.4,2.53,342625,0
+IVVD.US,D,20240509,000000,2.5,2.53,2.4,2.42,233614,0
+IVVD.US,D,20240510,000000,2.4,2.48,2.17,2.26,443681,0
+IVVD.US,D,20240513,000000,2.27,2.39,2.22,2.37,373266,0
+IVVD.US,D,20240514,000000,2.37,2.45,2.34,2.43,417675,0
+IVVD.US,D,20240515,000000,2.42,2.63,2.395,2.46,451408,0
+IVVD.US,D,20240516,000000,2.4,2.47,2.4,2.45,379637,0
+IVVD.US,D,20240517,000000,2.4,2.45,2.37,2.4,414505,0
+IVVD.US,D,20240520,000000,2.35,2.4,2.225,2.25,473152,0
+IVVD.US,D,20240521,000000,2.27,2.29,2.18,2.21,263748,0
+IVVD.US,D,20240522,000000,2.15,2.24,2.13,2.16,366274,0
+IVVD.US,D,20240523,000000,2.15,2.185,1.942,2.01,769584,0
+IVVD.US,D,20240524,000000,2,2.03,1.92,1.93,460274,0
+IVVD.US,D,20240528,000000,1.92,1.94,1.76,1.76,747885,0
+IVVD.US,D,20240529,000000,1.75,1.785,1.635,1.68,733119,0
+IVVD.US,D,20240530,000000,1.69,1.84,1.69,1.81,432480,0
+IVVD.US,D,20240531,000000,1.82,1.91,1.8,1.84,679440,0
+IVVD.US,D,20240603,000000,1.87,1.895,1.73,1.81,389062,0
+IVVD.US,D,20240604,000000,1.82,1.89,1.74,1.8,443791,0
+IVVD.US,D,20240605,000000,1.79,1.85,1.71,1.76,228162,0
+IVVD.US,D,20240606,000000,1.74,1.825,1.71,1.75,200902,0
+IVVD.US,D,20240607,000000,1.75,1.8,1.69,1.69,223246,0
+IVVD.US,D,20240610,000000,1.67,1.83,1.67,1.68,392918,0
+IVVD.US,D,20240611,000000,1.68,1.72,1.62,1.62,199207,0
+IVVD.US,D,20240612,000000,1.63,1.75,1.615,1.65,276909,0
+IVVD.US,D,20240613,000000,1.65,1.74,1.64,1.7,221483,0
+IVVD.US,D,20240614,000000,1.78,1.8,1.56,1.58,248660,0
+IVVD.US,D,20240617,000000,1.6,1.605,1.47,1.47,317686,0
+IVVD.US,D,20240618,000000,1.47,1.47,1.4,1.4,318747,0
+IVVD.US,D,20240620,000000,1.41,1.446,1.285,1.31,411904,0
+IVVD.US,D,20240621,000000,1.33,1.36,1.21,1.24,524018,0
+IVVD.US,D,20240624,000000,1.22,1.33,1.22,1.27,292223,0
+IVVD.US,D,20240625,000000,1.26,1.31,1.21,1.21,343840,0
+IVVD.US,D,20240626,000000,1.2,1.23,1.16,1.21,590070,0
+IVVD.US,D,20240627,000000,1.23,1.63,1.2,1.2,2849638,0
+IVVD.US,D,20240628,000000,1.19,1.2,1.09,1.1,9842427,0
+IVVD.US,D,20240701,000000,1.12,1.21,1.08,1.2,584842,0
+IVVD.US,D,20240702,000000,1.17,1.2,1.1,1.1,332019,0
+IVVD.US,D,20240703,000000,1.13,1.14,1.09,1.1,138332,0
+IVVD.US,D,20240705,000000,1.11,1.21,1.1,1.15,648776,0
+IVVD.US,D,20240708,000000,1.16,1.16,1.08,1.09,430947,0
+IVVD.US,D,20240709,000000,1.09,1.115,1.05,1.06,267587,0
+IVVD.US,D,20240710,000000,1.07,1.135,1.07,1.12,343675,0
+IVVD.US,D,20240711,000000,1.14,1.2202,1.1115,1.17,338577,0
+IVVD.US,D,20240712,000000,1.2,1.23,1.17,1.19,228711,0
+IVVD.US,D,20240715,000000,1.22,1.31,1.1758,1.29,324954,0
+IVVD.US,D,20240716,000000,1.29,1.48,1.29,1.39,574000,0
+IVVD.US,D,20240717,000000,1.34,1.38,1.26,1.26,348957,0
+IVVD.US,D,20240718,000000,1.23,1.28,1.19,1.22,235191,0
+IVVD.US,D,20240719,000000,1.22,1.22,1.15,1.15,272891,0
+IVVD.US,D,20240722,000000,1.18,1.22,1.1,1.22,358707,0
+IVVD.US,D,20240723,000000,1.22,1.28,1.215,1.25,214816,0
+IVVD.US,D,20240724,000000,1.23,1.36,1.2,1.34,399173,0
+IVVD.US,D,20240725,000000,1.34,1.455,1.29,1.29,422995,0
+IVVD.US,D,20240726,000000,1.33,1.33,1.25,1.32,175885,0
+IVVD.US,D,20240729,000000,1.31,1.3405,1.2,1.22,293347,0
+IVVD.US,D,20240730,000000,1.2,1.24,1.15,1.19,348188,0
+IVVD.US,D,20240731,000000,1.2,1.27,1.16,1.25,269462,0
+IVVD.US,D,20240801,000000,1.25,1.25,1.12,1.195,371818,0
+IVVD.US,D,20240802,000000,1.15,1.18,1.1,1.14,296070,0
+IVVD.US,D,20240805,000000,1.07,1.0968,1.002,1.05,430315,0
+IVVD.US,D,20240806,000000,1.06,1.1,1,1.08,277251,0
+IVVD.US,D,20240807,000000,1.07,1.0799,1,1,203906,0
+IVVD.US,D,20240808,000000,1.03,1.07,1.01,1.05,353834,0
+IVVD.US,D,20240809,000000,1.05,1.1082,1.01,1.03,230059,0
+IVVD.US,D,20240812,000000,1.06,1.08,0.961,0.965,291113,0
+IVVD.US,D,20240813,000000,0.96,1.07,0.96,1.06,253953,0
+IVVD.US,D,20240814,000000,1.08,1.1601,0.96,0.98,512527,0
+IVVD.US,D,20240815,000000,0.98,1.06,0.98,1.04,306796,0
+IVVD.US,D,20240816,000000,1.04,1.06,0.96,0.9763,224751,0
+IVVD.US,D,20240819,000000,0.9706,0.9763,0.8925,0.9133,365262,0
+IVVD.US,D,20240820,000000,0.938,0.969,0.8368,0.8629,492041,0
+IVVD.US,D,20240821,000000,0.96,0.976299,0.85,0.878,330902,0
+IVVD.US,D,20240822,000000,0.8723,0.9147,0.85,0.8781,780193,0
+IVVD.US,D,20240823,000000,0.9025,1.01,0.88,1.01,359448,0
+IVVD.US,D,20240826,000000,1.07,1.31,1.06,1.29,1554787,0
+IVVD.US,D,20240827,000000,1.29,1.32,0.9008,0.9201,2609312,0
+IVVD.US,D,20240828,000000,0.95,0.9915,0.892251,0.9,667564,0
+IVVD.US,D,20240829,000000,0.9105,0.9671,0.8812,0.8836,526865,0
+IVVD.US,D,20240830,000000,0.9,0.9428,0.841,0.8502,783340,0
+IVVD.US,D,20240903,000000,0.86,0.8814,0.8441,0.8518,435259,0
+IVVD.US,D,20240904,000000,0.8849,0.8897,0.84,0.8501,317319,0
+IVVD.US,D,20240905,000000,0.8859,0.92,0.8486,0.8514,335196,0
+IVVD.US,D,20240906,000000,0.8481,0.8744,0.814,0.814,476775,0
+IVVD.US,D,20240909,000000,0.8116,0.9409,0.8116,0.9014,425767,0
+IVVD.US,D,20240910,000000,0.89,0.9499,0.885,0.9002,310924,0
+IVVD.US,D,20240911,000000,0.8953,1.05,0.8856,1.02,490104,0
+IVVD.US,D,20240912,000000,1.12,1.165,0.9877,1.15,800281,0
+IVVD.US,D,20240913,000000,1.19,1.19,1.05,1.15,628705,0
+IVVD.US,D,20240916,000000,1.15,1.16,1.08,1.14,241964,0
+IVVD.US,D,20240917,000000,1.14,1.14,1.075,1.11,326875,0
+IVVD.US,D,20240918,000000,1.1,1.21,1.1,1.17,365925,0
+IVVD.US,D,20240919,000000,1.22,1.27,1.16,1.22,421671,0
+IVVD.US,D,20240920,000000,1.19,1.24,1.18,1.2,1247000,0
+IVVD.US,D,20240923,000000,1.26,1.27,1.16,1.2,531313,0
+IVVD.US,D,20240924,000000,1.18,1.19,1.09,1.09,403779,0
+IVVD.US,D,20240925,000000,1.08,1.09,0.98,0.98,526472,0
+IVVD.US,D,20240926,000000,1,1.05,1,1.04,350240,0
+IVVD.US,D,20240927,000000,1.03,1.1691,1.03,1.15,417182,0
+IVVD.US,D,20240930,000000,1.17,1.18,0.9801,1.02,329171,0
+IVVD.US,D,20241001,000000,1.01,1.01,0.9,0.9001,482816,0
+IVVD.US,D,20241002,000000,0.9002,0.9843,0.9,0.95,361796,0
+IVVD.US,D,20241003,000000,0.935,0.9697,0.9219,0.9606,184924,0
+IVVD.US,D,20241004,000000,0.97,1.001,0.925,0.9505,256171,0
+IVVD.US,D,20241007,000000,0.9576,0.97,0.9101,0.9213,165845,0
+IVVD.US,D,20241008,000000,0.91,0.9686,0.9,0.9065,158388,0
+IVVD.US,D,20241009,000000,0.9,0.9598,0.8919,0.9014,132614,0
+IVVD.US,D,20241010,000000,0.8966,0.9397,0.8946,0.9043,209069,0
+IVVD.US,D,20241011,000000,0.8996,1.02,0.896,1.02,208650,0
+IVVD.US,D,20241014,000000,0.99,1.01,0.9705,0.9937,117256,0
+IVVD.US,D,20241015,000000,1.05,1.05,0.931,0.9513,2057195,0
+IVVD.US,D,20241016,000000,0.98,1.02,0.9325,0.9857,243656,0
+IVVD.US,D,20241017,000000,1,1.05,0.9518,1.05,282457,0
+IVVD.US,D,20241018,000000,1.04,1.06,0.9667,0.9667,306296,0
+IVVD.US,D,20241021,000000,1,1.06,0.9875,1.02,260490,0
+IVVD.US,D,20241022,000000,1.02,1.05,0.9901,1.05,126766,0
+IVVD.US,D,20241023,000000,1.03,1.05,0.9722,0.9882,157362,0
+IVVD.US,D,20241024,000000,1.02,1.02,0.9538,0.9887,206914,0
+IVVD.US,D,20241025,000000,1.01,1.01,0.9703,0.9741,177130,0
+IVVD.US,D,20241028,000000,0.99,1.04,0.99,1.04,224328,0
+IVVD.US,D,20241029,000000,1.01,1.0172,0.89,0.9069,997347,0
+IVVD.US,D,20241030,000000,0.955,0.9648,0.91,0.9101,313056,0
+IVVD.US,D,20241031,000000,0.9212,0.9212,0.8904,0.8925,413085,0
+IVVD.US,D,20241101,000000,0.89,0.941,0.89,0.9136,410544,0
+IVVD.US,D,20241104,000000,0.91,0.936213,0.8964,0.8993,403206,0
+IVVD.US,D,20241105,000000,0.92,0.94,0.9,0.9235,327579,0
+IVVD.US,D,20241106,000000,0.9762,1.05,0.97,1.04,663416,0
+IVVD.US,D,20241107,000000,1.04,1.07,0.99,1,376347,0
+IVVD.US,D,20241108,000000,0.99,0.9961,0.9193,0.965,269126,0
+IVVD.US,D,20241111,000000,0.99,0.99,0.932235,0.9775,179150,0
+IVVD.US,D,20241112,000000,1,1.02,0.9639,1,426979,0
+IVVD.US,D,20241113,000000,0.98,0.9847,0.89,0.89,1261983,0
+IVVD.US,D,20241114,000000,0.89,0.890099,0.79,0.7905,1765974,0
+IVVD.US,D,20241115,000000,0.82,0.8216,0.7551,0.7551,563067,0
+IVVD.US,D,20241118,000000,0.76,0.7782,0.7217,0.74,792430,0
+IVVD.US,D,20241119,000000,0.7212,0.7999,0.72,0.7674,793269,0
+IVVD.US,D,20241120,000000,0.7632,0.8046,0.741,0.7681,1033090,0
+IVVD.US,D,20241121,000000,0.7636,0.7736,0.6956,0.6998,730998,0
+IVVD.US,D,20241122,000000,0.7159,0.7277,0.68715,0.7014,496610,0
+IVVD.US,D,20241125,000000,0.7196,0.75,0.6701,0.6702,600374,0
+IVVD.US,D,20241126,000000,0.679,0.6957,0.58,0.59,1308247,0
+IVVD.US,D,20241127,000000,0.6241,0.7818,0.623499,0.6742,2053701,0
+IVVD.US,D,20241129,000000,0.71,0.729999,0.6902,0.6986,741309,0
+IVVD.US,D,20241202,000000,0.7152,0.7373,0.681287,0.6996,762564,0
+IVVD.US,D,20241203,000000,0.7,0.7015,0.6375,0.6414,673855,0
+IVVD.US,D,20241204,000000,0.6347,0.6607,0.61,0.6362,657367,0
+IVVD.US,D,20241205,000000,0.6667,0.6667,0.57,0.5708,993120,0
+IVVD.US,D,20241206,000000,0.59,0.6186,0.58,0.5827,851615,0
+IVVD.US,D,20241209,000000,0.6118,0.654,0.5841,0.59,954792,0
+IVVD.US,D,20241210,000000,0.61,0.6141,0.576,0.6,625083,0
+IVVD.US,D,20241211,000000,0.61,0.6205,0.5764,0.584,705621,0
+IVVD.US,D,20241212,000000,0.61,0.619,0.5788,0.5799,489015,0
+IVVD.US,D,20241213,000000,0.6,0.605,0.5442,0.547,740304,0
+IVVD.US,D,20241216,000000,0.55,0.5549,0.45,0.4505,1238672,0
+IVVD.US,D,20241217,000000,0.451,0.5055,0.45,0.49,900360,0
+IVVD.US,D,20241218,000000,0.5074,0.5074,0.4414,0.4446,855480,0
+IVVD.US,D,20241219,000000,0.4551,0.4628,0.4258,0.4297,1649881,0
+IVVD.US,D,20241220,000000,0.42,0.4528,0.4043,0.4439,2335677,0
+IVVD.US,D,20241223,000000,0.4475,0.4736,0.4275,0.4711,930084,0
+IVVD.US,D,20241224,000000,0.483,0.55,0.4603,0.5099,997577,0
+IVVD.US,D,20241226,000000,0.52,0.5688,0.5101,0.5304,870909,0
+IVVD.US,D,20241227,000000,0.5469,0.56,0.5029,0.51,940152,0
+IVVD.US,D,20241230,000000,0.5333,0.548,0.45,0.4616,978014,0
+IVVD.US,D,20241231,000000,0.4734,0.49,0.425,0.4431,1071096,0
+IVVD.US,D,20250102,000000,0.47,0.492,0.45,0.48,1413296,0
+IVVD.US,D,20250103,000000,0.493,0.56,0.48,0.557,1127014,0
+IVVD.US,D,20250106,000000,0.5676,0.59,0.51,0.51,2295025,0
+IVVD.US,D,20250107,000000,0.53,0.576099,0.515,0.5309,846196,0
+IVVD.US,D,20250108,000000,0.52,0.549999,0.4615,0.4615,1041053,0
+IVVD.US,D,20250110,000000,0.4601,0.483,0.411468,0.452,13691669,0
+IVVD.US,D,20250113,000000,0.456,0.4573,0.39,0.3992,1581190,0
+IVVD.US,D,20250114,000000,0.39,0.5,0.39,0.4047,1718827,0
+IVVD.US,D,20250115,000000,0.4,0.429799,0.382,0.4132,1009008,0
+IVVD.US,D,20250116,000000,0.4161,0.44,0.3825,0.4393,1109809,0
+IVVD.US,D,20250117,000000,0.4395,0.4471,0.4002,0.4064,760459,0
+IVVD.US,D,20250121,000000,0.411,0.4289,0.38,0.4075,511759,0
+IVVD.US,D,20250122,000000,0.4,0.4196,0.39,0.4066,397730,0
+IVVD.US,D,20250123,000000,0.409,0.4416,0.4066,0.4183,843471,0
+IVVD.US,D,20250124,000000,0.4448,0.48,0.4267,0.473,1059519,0
+IVVD.US,D,20250127,000000,0.4624,0.5,0.4087,0.4122,1329757,0
+IVVD.US,D,20250128,000000,0.42,0.4272,0.411,0.414,481770,0
+IVVD.US,D,20250129,000000,0.415,0.4238,0.382,0.3853,1289671,0
+IVVD.US,D,20250130,000000,0.3827,0.398,0.3546,0.39,648995,0
+IVVD.US,D,20250131,000000,0.398,0.3988,0.355,0.3577,1649882,0
+IVVD.US,D,20250203,000000,0.4442,1.11,0.4363,1.06,448532824,0
+IVVD.US,D,20250204,000000,1.26,1.43,1.04,1.25,97187269,0
+IVVD.US,D,20250205,000000,1.17,2.34,0.9801,2.11,79177080,0
+IVVD.US,D,20250206,000000,2.52,2.74,1.88,1.98,74698855,0
+IVVD.US,D,20250207,000000,2.001,2.64,1.96,2.04,27459054,0
+IVVD.US,D,20250210,000000,2.04,2.05,1.43,1.57,18957150,0
+IVVD.US,D,20250211,000000,1.405,1.7699,1.265,1.68,11508607,0
+IVVD.US,D,20250212,000000,1.55,1.67,1.42,1.52,5055020,0
+IVVD.US,D,20250213,000000,1.41,1.4699,1.3,1.38,4723325,0
+IVVD.US,D,20250214,000000,1.34,1.62,1.34,1.61,7242858,0
+IVVD.US,D,20250218,000000,1.51,1.57,1.33,1.46,4582523,0
+IVVD.US,D,20250219,000000,1.42,1.45,1.32,1.4,2259759,0
+IVVD.US,D,20250220,000000,1.35,1.4,1.2,1.21,3675088,0
+IVVD.US,D,20250221,000000,1.26,2.1,1.25,1.77,37745856,0
+IVVD.US,D,20250224,000000,1.3,1.48,1.15,1.24,14233777,0
+IVVD.US,D,20250225,000000,1.24,1.41,1.23,1.3,4707589,0
+IVVD.US,D,20250226,000000,1.28,1.28,1.15,1.23,3172523,0
+IVVD.US,D,20250227,000000,1.26,1.3,1.19,1.24,1756196,0
+IVVD.US,D,20250228,000000,1.19,1.2099,1.085,1.16,3455121,0
+IVVD.US,D,20250303,000000,1.16,1.16,0.92,0.9393,3738264,0
+IVVD.US,D,20250304,000000,0.9,1.27,0.85,1.05,10593585,0
+IVVD.US,D,20250305,000000,1.15,1.1899,1.01,1.06,3530399,0
+IVVD.US,D,20250306,000000,1.02,1.06,0.9967,1.03,1423097,0
+IVVD.US,D,20250307,000000,1.04,1.08,0.99,1.01,1342290,0
+IVVD.US,D,20250310,000000,0.99,1.03,0.8643,0.9149,2035897,0
+IVVD.US,D,20250311,000000,0.82,0.8591,0.7701,0.8459,3712432,0
+IVVD.US,D,20250312,000000,0.8926,0.96,0.8117,0.8425,2351461,0
+IVVD.US,D,20250313,000000,0.83,0.8953,0.8101,0.8121,844027,0
+IVVD.US,D,20250314,000000,0.8123,0.8629,0.8044,0.8047,1596145,0
+IVVD.US,D,20250317,000000,0.83,0.835,0.711301,0.7642,2632846,0
+IVVD.US,D,20250318,000000,0.75,0.8238,0.7006,0.8058,2076556,0
+IVVD.US,D,20250319,000000,0.82,0.83,0.72,0.72,1270348,0
+IVVD.US,D,20250320,000000,0.7231,0.8963,0.7231,0.7386,4329182,0
+IVVD.US,D,20250321,000000,0.7632,0.7956,0.7266,0.738,2819892,0
+IVVD.US,D,20250324,000000,0.75,0.767,0.718,0.724,2533926,0
+IVVD.US,D,20250325,000000,0.7226,0.742,0.6511,0.6597,1795991,0
+IVVD.US,D,20250326,000000,0.67,0.6749,0.6,0.6155,2156843,0
+IVVD.US,D,20250327,000000,0.6,0.6769,0.581,0.61,1653219,0
+IVVD.US,D,20250328,000000,0.6014,0.672,0.6,0.6,1813289,0
+IVVD.US,D,20250331,000000,0.6,0.631,0.5821,0.6053,1198061,0
+IVVD.US,D,20250401,000000,0.6086,0.619,0.54,0.54,1964366,0
+IVVD.US,D,20250402,000000,0.5445,0.593,0.5402,0.5791,1043107,0
+IVVD.US,D,20250403,000000,0.5678,0.5822,0.52,0.55,1712251,0
+IVVD.US,D,20250404,000000,0.5579,0.565,0.5106,0.52,1404794,0
+IVVD.US,D,20250407,000000,0.51,0.5798,0.46,0.5119,1882244,0
+IVVD.US,D,20250408,000000,0.5507,0.5797,0.4947,0.4968,1566395,0
+IVVD.US,D,20250409,000000,0.507,0.557799,0.4731,0.5209,1555339,0
+IVVD.US,D,20250410,000000,0.5755,0.58,0.4992,0.505,1850239,0
+IVVD.US,D,20250411,000000,0.515,0.55,0.5033,0.549,1069511,0
+IVVD.US,D,20250414,000000,0.552,0.5643,0.4901,0.5251,1874456,0
+IVVD.US,D,20250415,000000,0.5177,0.5216,0.5002,0.514,1057278,0
+IVVD.US,D,20250416,000000,0.5,0.514,0.4613,0.4713,1196531,0
+IVVD.US,D,20250417,000000,0.501,0.51,0.4751,0.51,1633121,0
+IVVD.US,D,20250421,000000,0.5325,0.5697,0.49,0.561,2636059,0
+IVVD.US,D,20250422,000000,0.57,0.6406,0.5283,0.6159,2296629,0
+IVVD.US,D,20250423,000000,0.64,0.66,0.6199,0.6443,1059217,0
+IVVD.US,D,20250424,000000,0.6424,0.6684,0.6145,0.6684,969983,0
+IVVD.US,D,20250425,000000,0.66,0.6797,0.6342,0.6499,816338,0
+IVVD.US,D,20250428,000000,0.6607,0.694,0.6313,0.6617,941848,0
+IVVD.US,D,20250429,000000,0.663,0.6938,0.623,0.6354,820916,0
+IVVD.US,D,20250430,000000,0.6048,0.6362,0.57,0.6302,1105790,0
+IVVD.US,D,20250501,000000,0.649,0.6491,0.6028,0.6072,518950,0
+IVVD.US,D,20250502,000000,0.62,0.642,0.6105,0.6284,693321,0
+IVVD.US,D,20250505,000000,0.63,0.63,0.57,0.5754,1091408,0
+IVVD.US,D,20250506,000000,0.5769,0.5999,0.4926,0.5286,1265685,0
+IVVD.US,D,20250507,000000,0.54,0.795,0.54,0.5852,13066240,0
+IVVD.US,D,20250508,000000,0.59,0.599899,0.523,0.59,1761965,0
+IVVD.US,D,20250509,000000,0.5866,0.6461,0.58,0.6461,1203091,0
+IVVD.US,D,20250512,000000,0.706,0.86,0.67,0.8378,5472213,0
+IVVD.US,D,20250513,000000,0.919,1.09,0.86,0.8609,7339642,0
+IVVD.US,D,20250514,000000,0.9083,0.92,0.7501,0.8359,2399874,0
+IVVD.US,D,20250515,000000,0.7,0.744,0.6357,0.704,2945257,0
+IVVD.US,D,20250516,000000,0.7018,0.7994,0.7012,0.7767,1701028,0
+IVVD.US,D,20250519,000000,0.779,0.8372,0.76,0.7756,947329,0
+IVVD.US,D,20250520,000000,0.7728,0.8182,0.7285,0.8092,1382268,0
+IVVD.US,D,20250521,000000,0.79,0.8157,0.7275,0.7645,1315561,0
+IVVD.US,D,20250522,000000,0.7684,0.7704,0.7312,0.7605,1212175,0
+IVVD.US,D,20250523,000000,0.781,0.7897,0.7002,0.7485,5609092,0
+IVVD.US,D,20250527,000000,0.741,0.9416,0.72,0.8993,6918049,0
+IVVD.US,D,20250528,000000,0.89,0.92,0.8223,0.8457,1512319,0
+IVVD.US,D,20250529,000000,0.8457,0.8502,0.8076,0.8478,982916,0
+IVVD.US,D,20250530,000000,0.8184,1,0.81,0.935,3023981,0
+IVVD.US,D,20250602,000000,0.89,0.936,0.84,0.93,1540681,0
+IVVD.US,D,20250603,000000,0.942,1.06,0.895,0.9663,2093538,0
+IVVD.US,D,20250604,000000,0.971,0.992524,0.9408,0.9691,1113946,0
+IVVD.US,D,20250605,000000,0.98,0.9827,0.9159,0.9251,1073727,0
+IVVD.US,D,20250606,000000,0.93,1,0.9251,0.9894,1159431,0
+IVVD.US,D,20250609,000000,0.97,1.03,0.94,0.9682,1214836,0
+IVVD.US,D,20250610,000000,0.98,0.98,0.8809,0.9055,1223862,0
+IVVD.US,D,20250611,000000,0.9055,0.909999,0.85,0.869,1198227,0
+IVVD.US,D,20250612,000000,0.85,0.8594,0.8127,0.8468,914119,0
+IVVD.US,D,20250613,000000,0.829,0.8366,0.7723,0.792,786361,0
+IVVD.US,D,20250616,000000,0.79,0.8168,0.75,0.7881,1251530,0
+IVVD.US,D,20250617,000000,0.7723,0.7881,0.72,0.7268,707432,0
+IVVD.US,D,20250618,000000,0.725,0.7533,0.7,0.749,523304,0
+IVVD.US,D,20250620,000000,0.75,0.75,0.722,0.7459,1026630,0
+IVVD.US,D,20250623,000000,0.7303,0.7398,0.682,0.7012,756067,0
+IVVD.US,D,20250624,000000,0.727,0.7502,0.6901,0.75,498370,0
+IVVD.US,D,20250625,000000,0.7673,0.79,0.7032,0.7043,542349,0
+IVVD.US,D,20250626,000000,0.734,0.8196,0.734,0.7989,2215397,0
+IVVD.US,D,20250627,000000,0.765,0.8,0.7265,0.7265,10209839,0
+IVVD.US,D,20250630,000000,0.735,0.759,0.715,0.715,966058,0
+IVVD.US,D,20250701,000000,0.72,0.7628,0.71,0.7212,1041448,0
+IVVD.US,D,20250702,000000,0.7484,0.769999,0.723,0.723,664967,0
+IVVD.US,D,20250703,000000,0.7489,0.76885,0.7224,0.7351,527935,0
+IVVD.US,D,20250707,000000,0.74,0.7404,0.7001,0.7036,585888,0
+IVVD.US,D,20250708,000000,0.7166,0.7237,0.704,0.7206,572414,0
+IVVD.US,D,20250709,000000,0.7122,0.7587,0.7122,0.75,570077,0
+IVVD.US,D,20250710,000000,0.75,0.7599,0.7421,0.7454,502702,0
+IVVD.US,D,20250711,000000,0.75,0.75,0.726,0.7385,271453,0
+IVVD.US,D,20250714,000000,0.738,0.7397,0.71,0.7267,408531,0
+IVVD.US,D,20250715,000000,0.72,0.73,0.6751,0.6825,810985,0
+IVVD.US,D,20250716,000000,0.7,0.7001,0.6633,0.6869,525307,0
+IVVD.US,D,20250717,000000,0.69,0.73,0.6801,0.7217,708665,0
+IVVD.US,D,20250718,000000,0.73,0.756,0.722,0.7475,837026,0
+IVVD.US,D,20250721,000000,0.78,0.798,0.766,0.77,969593,0
+IVVD.US,D,20250722,000000,0.78,0.7928,0.75,0.76,437840,0
+IVVD.US,D,20250723,000000,0.782,0.855,0.7637,0.8,1418570,0
+IVVD.US,D,20250724,000000,0.7896,0.844,0.7896,0.81,799142,0
+IVVD.US,D,20250725,000000,0.8005,0.8199,0.78,0.785,428143,0
+IVVD.US,D,20250728,000000,0.7987,0.8437,0.7952,0.8373,1304968,0
+IVVD.US,D,20250729,000000,0.8437,0.8437,0.8026,0.8065,518041,0
+IVVD.US,D,20250730,000000,0.8003,0.8146,0.7519,0.7519,496604,0
+IVVD.US,D,20250731,000000,0.75,0.7519,0.6772,0.694,629739,0
+IVVD.US,D,20250801,000000,0.702,0.7388,0.69,0.7323,824002,0
+IVVD.US,D,20250804,000000,0.73,0.739999,0.7147,0.728,255409,0
+IVVD.US,D,20250805,000000,0.7477,0.7717,0.7204,0.7241,889914,0
+IVVD.US,D,20250806,000000,0.7236,0.734,0.7015,0.717,541566,0
+IVVD.US,D,20250807,000000,0.7,0.77,0.7,0.7536,1562268,0
+IVVD.US,D,20250808,000000,0.76,0.7999,0.7203,0.7979,698236,0
+IVVD.US,D,20250811,000000,0.7951,0.81,0.756929,0.7698,507936,0
+IVVD.US,D,20250812,000000,0.758,0.795,0.75,0.7803,282576,0
+IVVD.US,D,20250813,000000,0.767,0.8,0.7652,0.793,474476,0
+IVVD.US,D,20250814,000000,0.8,0.8022,0.7813,0.7993,483689,0
+IVVD.US,D,20250815,000000,0.717,0.7671,0.68,0.7071,1423834,0
+IVVD.US,D,20250818,000000,0.7086,0.7192,0.58,0.5811,3031462,0
+IVVD.US,D,20250819,000000,0.5948,0.609999,0.552,0.571,1715288,0
+IVVD.US,D,20250820,000000,0.59,0.6479,0.5629,0.6338,1743082,0
+IVVD.US,D,20250821,000000,0.5,0.5572,0.483,0.5279,4195692,0
+IVVD.US,D,20250822,000000,0.53,0.55,0.5031,0.5201,1595002,0
+IVVD.US,D,20250825,000000,0.5334,0.5978,0.517,0.5597,12108826,0
+IVVD.US,D,20250826,000000,0.9452,1.14,0.81,1.03,186776820,0
+IVVD.US,D,20250827,000000,1.025,1.1,0.77,0.871,22434568,0
+IVVD.US,D,20250828,000000,0.974,1.08,0.88,0.99,14723553,0
+IVVD.US,D,20250829,000000,1.05,1.05,0.92,0.973,3999635,0
+IVVD.US,D,20250902,000000,0.96,1.09,0.9488,1.03,5365995,0
+IVVD.US,D,20250903,000000,1.02,1.09,1,1.04,2963599,0
+IVVD.US,D,20250904,000000,1.04,1.04,0.958,0.9975,3341702,0
+IVVD.US,D,20250905,000000,0.97,1.19,0.9601,1.14,7611303,0
+IVVD.US,D,20250908,000000,1.13,1.21,1.11,1.16,2643214,0
+IVVD.US,D,20250909,000000,1.17,1.24,1.11,1.22,3112890,0
+IVVD.US,D,20250910,000000,1.21,1.45,1.2003,1.29,8809369,0
+IVVD.US,D,20250911,000000,1.29,1.3483,1.215,1.23,3216264,0
+IVVD.US,D,20250912,000000,1.24,1.45,1.05,1.43,10287989,0
+IVVD.US,D,20250915,000000,1.41,1.41,1.25,1.28,2737175,0
+IVVD.US,D,20250916,000000,1.3,1.32,1.23,1.26,1820623,0
+IVVD.US,D,20250917,000000,1.22,1.27,1.15,1.15,1693084,0
+IVVD.US,D,20250918,000000,1.26,1.3199,1.18,1.25,2313696,0
+IVVD.US,D,20250919,000000,1.24,1.25,1.18,1.22,1860504,0
+IVVD.US,D,20250922,000000,1.2,1.24,1.1701,1.22,1152400,0
+IVVD.US,D,20250923,000000,1.21,1.22,1.135,1.16,1589977,0
+IVVD.US,D,20250924,000000,1.16,1.22,1.14,1.22,2306502,0
+IVVD.US,D,20250925,000000,1.16,1.2,1.125,1.14,1654888,0
+IVVD.US,D,20250926,000000,1.14,1.1499,1.065,1.12,1770797,0
+IVVD.US,D,20250929,000000,1.12,1.15,1.05,1.12,3117873,0
+IVVD.US,D,20250930,000000,1.12,1.12,1.065,1.1,2082985,0
+IVVD.US,D,20251001,000000,1.11,1.22,1.1006,1.22,2694867,0
+IVVD.US,D,20251002,000000,1.23,1.2592,1.17,1.22,1282795,0
+IVVD.US,D,20251003,000000,1.16,1.296,1.145,1.16,2005879,0
+IVVD.US,D,20251006,000000,1.29,1.54,1.29,1.42,23538464,0
+IVVD.US,D,20251007,000000,1.49,1.66,1.34,1.63,12036204,0
+IVVD.US,D,20251008,000000,1.63,1.785,1.6,1.64,6876414,0
+IVVD.US,D,20251009,000000,1.63,1.94,1.58,1.89,16670924,0
+IVVD.US,D,20251010,000000,2,2.01,1.7,1.76,8285678,0
+IVVD.US,D,20251013,000000,1.75,1.9,1.64,1.88,5372576,0
+IVVD.US,D,20251014,000000,1.78,1.84,1.56,1.63,9241545,0
+IVVD.US,D,20251015,000000,1.7,1.81,1.68,1.75,5349651,0
+IVVD.US,D,20251016,000000,1.72,1.8094,1.675,1.75,4258039,0
+IVVD.US,D,20251017,000000,1.72,1.76,1.67,1.74,3190476,0
+IVVD.US,D,20251020,000000,1.72,2.005,1.715,1.97,6549472,0
+IVVD.US,D,20251021,000000,1.97,2.25,1.93,2.04,9480605,0
+IVVD.US,D,20251022,000000,2,2.2,1.85,1.86,5027747,0
+IVVD.US,D,20251023,000000,1.86,2.06,1.86,1.94,4373893,0
+IVVD.US,D,20251024,000000,1.95,2.35,1.93,2.23,6791701,0
+IVVD.US,D,20251027,000000,2.24,2.34,2.1,2.15,4380559,0
+IVVD.US,D,20251028,000000,2.2,2.24,2.07,2.12,2639021,0
+IVVD.US,D,20251029,000000,2.14,2.2,1.86,1.92,5312143,0
+IVVD.US,D,20251030,000000,1.89,1.94,1.74,1.87,3143569,0
+IVVD.US,D,20251031,000000,1.86,2,1.75,1.76,2954695,0
+IVVD.US,D,20251103,000000,1.8,1.88,1.6,1.61,3744881,0
+IVVD.US,D,20251104,000000,1.56,1.58,1.385,1.4,3833207,0
+IVVD.US,D,20251105,000000,1.39,1.54,1.36,1.52,3258916,0
+IVVD.US,D,20251106,000000,1.6,1.65,1.45,1.54,3353973,0
+IVVD.US,D,20251107,000000,1.48,1.595,1.385,1.585,2868649,0
+IVVD.US,D,20251110,000000,1.63,1.66,1.515,1.61,1958875,0
+IVVD.US,D,20251111,000000,1.58,1.66,1.55,1.65,2151049,0
+IVVD.US,D,20251112,000000,1.65,1.77,1.63,1.77,1907463,0
+IVVD.US,D,20251113,000000,1.76,1.79,1.69,1.77,2554530,0
+IVVD.US,D,20251114,000000,2.56,2.76,2.16,2.35,136453486,0
+IVVD.US,D,20251117,000000,2.35,3.0699,2.34,2.84,23905675,0
+IVVD.US,D,20251118,000000,2.58,2.6,2.37,2.53,18086328,0
+IVVD.US,D,20251119,000000,2.54,2.7,2.47,2.5,6480276,0
+IVVD.US,D,20251120,000000,2.57,2.6199,2.375,2.4,4933018,0
+IVVD.US,D,20251121,000000,2.45,2.6,2.41,2.5,4614122,0
+IVVD.US,D,20251124,000000,2.53,2.56,2.36,2.4,3799245,0
+IVVD.US,D,20251125,000000,2.335,2.335,2.23,2.27,3578919,0
+IVVD.US,D,20251126,000000,2.3,2.34,2.245,2.33,2155962,0
+IVVD.US,D,20251128,000000,2.37,2.455,2.36,2.43,1760561,0
+IVVD.US,D,20251201,000000,2.51,2.595,2.4,2.5,6623299,0
+IVVD.US,D,20251202,000000,2.48,2.48,2.09,2.16,7311057,0
+IVVD.US,D,20251203,000000,2.13,2.28,2.12,2.23,3935274,0
+IVVD.US,D,20251204,000000,2.22,2.28,2.18,2.22,1850093,0
+IVVD.US,D,20251205,000000,2.25,2.29,2.15,2.23,3564407,0
+IVVD.US,D,20251208,000000,2.3,2.4883,2.245,2.38,3840472,0
+IVVD.US,D,20251209,000000,2.39,2.525,2.34,2.48,4282256,0
+IVVD.US,D,20251210,000000,2.49,2.59,2.4301,2.51,5403484,0
+IVVD.US,D,20251211,000000,2.5,2.585,2.38,2.38,3352367,0
+IVVD.US,D,20251212,000000,2.36,2.435,2.305,2.32,2769887,0
+IVVD.US,D,20251215,000000,2.35,2.41,2.21,2.22,3488475,0
+IVVD.US,D,20251216,000000,2.22,2.42,2.18,2.38,6524823,0
+IVVD.US,D,20251217,000000,2.37,2.42,2.25,2.28,2663670,0
+IVVD.US,D,20251218,000000,2.28,2.41,2.28,2.29,2376958,0
+IVVD.US,D,20251219,000000,2.31,2.39,2.29,2.3,19177341,0
+IVVD.US,D,20251222,000000,2.42,2.95,2.42,2.88,11688513,0
+IVVD.US,D,20251223,000000,2.9,3.01,2.77,2.8,6457397,0
+IVVD.US,D,20251224,000000,2.79,2.825,2.52,2.81,4034783,0
+IVVD.US,D,20251226,000000,2.82,2.85,2.655,2.69,2376656,0
+IVVD.US,D,20251229,000000,2.68,2.68,2.5704,2.59,1805902,0
+IVVD.US,D,20251230,000000,2.57,2.6,2.42,2.43,4305082,0
+IVVD.US,D,20251231,000000,2.41,2.49,2.37,2.47,1955768,0
+IVVD.US,D,20260102,000000,2.47,2.52,2.4001,2.5,2780334,0
+IVVD.US,D,20260105,000000,2.51,2.57,2.37,2.55,2407450,0
+IVVD.US,D,20260106,000000,2.56,2.59,2.38,2.38,2826442,0
+IVVD.US,D,20260107,000000,2.4,2.55,2.39,2.4,2782777,0
+IVVD.US,D,20260108,000000,2.52,2.545,2.42,2.51,2562328,0
+IVVD.US,D,20260109,000000,2.53,2.78,2.52,2.52,3322628,0
+IVVD.US,D,20260112,000000,2.56,2.56,2.33,2.45,4359125,0
+IVVD.US,D,20260113,000000,2.45,2.5448,2.2,2.34,4900364,0
+IVVD.US,D,20260114,000000,2.33,2.6072,2.32,2.6,4546479,0
+IVVD.US,D,20260115,000000,2.6,2.6375,2.44,2.44,1893438,0
+IVVD.US,D,20260116,000000,2.41,2.52,2.4,2.45,1810761,0
+IVVD.US,D,20260120,000000,2.36,2.45,2.24,2.24,6275034,0
+IVVD.US,D,20260121,000000,2.25,2.29,2.15,2.21,2752148,0
+IVVD.US,D,20260122,000000,2.2,2.305,2.2,2.21,4223601,0
+IVVD.US,D,20260123,000000,2.2,2.205,2.09,2.11,3027415,0
+IVVD.US,D,20260126,000000,2.12,2.16,2.02,2.05,4102941,0
+IVVD.US,D,20260127,000000,2.04,2.08,1.98,2.03,2837702,0
+IVVD.US,D,20260128,000000,2.05,2.055,1.91,1.92,2811591,0
+IVVD.US,D,20260129,000000,1.94,1.958,1.83,1.85,2302031,0
+IVVD.US,D,20260130,000000,1.85,1.8799,1.72,1.74,3302017,0
+IVVD.US,D,20260202,000000,1.755,1.9,1.72,1.74,3905890,0
+IVVD.US,D,20260203,000000,1.845,1.915,1.77,1.88,4204592,0
+IVVD.US,D,20260204,000000,1.92,1.957,1.765,1.84,3088674,0
+IVVD.US,D,20260205,000000,1.79,1.875,1.671,1.71,3332842,0
+IVVD.US,D,20260206,000000,1.76,1.8,1.58,1.59,5839059,0
+IVVD.US,D,20260209,000000,1.59,1.65,1.47,1.48,5124495,0
+IVVD.US,D,20260210,000000,1.46,1.645,1.46,1.63,3833315,0
+IVVD.US,D,20260211,000000,1.67,1.67,1.515,1.61,2656244,0
+IVVD.US,D,20260212,000000,1.63,1.63,1.5,1.53,1078021,0
+IVVD.US,D,20260213,000000,1.53,1.63,1.52,1.56,1061920,0
+IVVD.US,D,20260217,000000,1.55,1.6,1.5,1.55,824335,0
+IVVD.US,D,20260218,000000,1.56,1.66,1.56,1.645,1468415,0

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

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

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

@@ -0,0 +1,1178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JANX.US,D,20210611,000000,34,37.99,23.45,25.15,2386515,0
+JANX.US,D,20210614,000000,26.47,26.47,19.88,20.16,894960,0
+JANX.US,D,20210615,000000,20.9159,20.9159,16.32,18.58,338426,0
+JANX.US,D,20210616,000000,17.26,19.48,16.76,18.88,288311,0
+JANX.US,D,20210617,000000,18.39,20,18.02,18.66,368370,0
+JANX.US,D,20210618,000000,17.0553,19.7,17.0553,19.68,133828,0
+JANX.US,D,20210621,000000,18.6088,21.93,18.6088,20.87,134854,0
+JANX.US,D,20210622,000000,21.24,22.1,19.83,22.04,67339,0
+JANX.US,D,20210623,000000,22.3,23.4,21.44,23.21,153391,0
+JANX.US,D,20210624,000000,23.28,25.9899,22.21,24.82,220238,0
+JANX.US,D,20210625,000000,25.03,25.03,24,24.79,210768,0
+JANX.US,D,20210628,000000,24.55,25.6332,24.3272,24.62,150024,0
+JANX.US,D,20210629,000000,24.62,25.52,23.055,25.37,133743,0
+JANX.US,D,20210630,000000,25.16,25.5,24.64,24.95,74430,0
+JANX.US,D,20210701,000000,24.96,25.59,24.6,25.34,357048,0
+JANX.US,D,20210702,000000,25.3,25.9862,22.77,25.4,257130,0
+JANX.US,D,20210706,000000,25.5,27.67,25.19,26.09,481762,0
+JANX.US,D,20210707,000000,26,27.38,25,27.3,177273,0
+JANX.US,D,20210708,000000,26.51,27.47,25.84,26.85,406229,0
+JANX.US,D,20210709,000000,26.63,27.91,26.4,27.79,355247,0
+JANX.US,D,20210712,000000,27.61,28.48,26.36,26.67,501641,0
+JANX.US,D,20210713,000000,27.01,27.99,26.07,27.35,297232,0
+JANX.US,D,20210714,000000,27.27,27.37,26.1,26.61,107049,0
+JANX.US,D,20210715,000000,26.4,26.89,25.985,26.79,374005,0
+JANX.US,D,20210716,000000,26.7,27,26.17,26.75,227702,0
+JANX.US,D,20210719,000000,26.32,26.92,25.53,26.65,306809,0
+JANX.US,D,20210720,000000,26.57,28.2381,26.455,27.86,319753,0
+JANX.US,D,20210721,000000,27.4,29.45,27.395,28.68,460954,0
+JANX.US,D,20210722,000000,28.74,30.51,28.74,30.37,380022,0
+JANX.US,D,20210723,000000,30.26,30.65,29.5235,30.51,300782,0
+JANX.US,D,20210726,000000,30.21,30.84,28.41,28.41,497220,0
+JANX.US,D,20210727,000000,28.18,29.135,26.78,27.6,483416,0
+JANX.US,D,20210728,000000,27.87,29.25,27.42,28.33,190982,0
+JANX.US,D,20210729,000000,28.42,31.5,28.42,31.27,162447,0
+JANX.US,D,20210730,000000,31.5,32.43,30.4901,32.43,96685,0
+JANX.US,D,20210802,000000,32.73,34.15,31.61,34.02,61033,0
+JANX.US,D,20210803,000000,33.72,34.065,32.49,32.99,156091,0
+JANX.US,D,20210804,000000,32.99,34.19,32.77,33.91,89954,0
+JANX.US,D,20210805,000000,34.34,35.93,33.02,34.69,110812,0
+JANX.US,D,20210806,000000,35,35.8,30.02,30.47,201157,0
+JANX.US,D,20210809,000000,30.75,32.59,30.68,31.7,255477,0
+JANX.US,D,20210810,000000,31.7,32.68,31.22,32.11,106047,0
+JANX.US,D,20210811,000000,31.56,32.33,30.53,31.37,97615,0
+JANX.US,D,20210812,000000,31.14,33.71,30.4824,32.22,95943,0
+JANX.US,D,20210813,000000,32.22,32.22,30.421,30.51,390610,0
+JANX.US,D,20210816,000000,30.51,31.09,28.255,29.35,294075,0
+JANX.US,D,20210817,000000,29.21,30.81,28.6,30.78,130788,0
+JANX.US,D,20210818,000000,30.78,32,29.35,29.43,308849,0
+JANX.US,D,20210819,000000,29.16,30.08,26.87,27.39,147763,0
+JANX.US,D,20210820,000000,27.39,29.7,26.375,28.43,179734,0
+JANX.US,D,20210823,000000,28.92,30.27,28.4,28.63,128411,0
+JANX.US,D,20210824,000000,29.01,30.12,28.13,29.52,65219,0
+JANX.US,D,20210825,000000,29.62,30.295,29.26,29.51,84937,0
+JANX.US,D,20210826,000000,29.36,32.83,28.815,31.01,118649,0
+JANX.US,D,20210827,000000,31.09,34.69,30.56,33.14,155473,0
+JANX.US,D,20210830,000000,33.07,34.48,31.84,32.72,130275,0
+JANX.US,D,20210831,000000,32.8,34.98,31.62,34.1,67592,0
+JANX.US,D,20210901,000000,34.31,35.73,31.49,31.95,115191,0
+JANX.US,D,20210902,000000,31.28,32.545,30.9546,32.01,130381,0
+JANX.US,D,20210903,000000,31.91,32.73,30.645,31.28,187260,0
+JANX.US,D,20210907,000000,31.55,33.98,28.4975,29.58,221624,0
+JANX.US,D,20210908,000000,29.17,30.315,26.04,26.66,228692,0
+JANX.US,D,20210909,000000,27,29.46,26.505,28.57,190207,0
+JANX.US,D,20210910,000000,28.89,29.05,26.75,27.72,191400,0
+JANX.US,D,20210913,000000,27.95,30.05,27.085,28.36,111046,0
+JANX.US,D,20210914,000000,28.36,31.12,27.555,29.79,184617,0
+JANX.US,D,20210915,000000,28.43,32.45,28.43,31.09,194634,0
+JANX.US,D,20210916,000000,30.76,34.94,30.01,34.35,289595,0
+JANX.US,D,20210917,000000,34,34.93,26.8,27.39,2066192,0
+JANX.US,D,20210920,000000,26.98,28.7884,24.3,25.17,349255,0
+JANX.US,D,20210921,000000,25.41,26.52,24.28,25.74,141270,0
+JANX.US,D,20210922,000000,25.68,25.69,23.47,23.6,96460,0
+JANX.US,D,20210923,000000,23.85,23.87,21.8,22.87,64391,0
+JANX.US,D,20210924,000000,22.73,24.07,20.48,20.7,115093,0
+JANX.US,D,20210927,000000,20.49,25.19,20.23,24.8,131041,0
+JANX.US,D,20210928,000000,24.22,24.8,21.76,22.13,276938,0
+JANX.US,D,20210929,000000,22.32,23.3562,21.93,22.93,124062,0
+JANX.US,D,20210930,000000,22.97,23.99,20.75,21.63,166187,0
+JANX.US,D,20211001,000000,21.63,22.7,20.52,22.36,61427,0
+JANX.US,D,20211004,000000,22.65,24.42,21.68,22.85,48909,0
+JANX.US,D,20211005,000000,22.99,23.219,21.64,23.08,52957,0
+JANX.US,D,20211006,000000,22.74,22.945,21.65,22.02,43244,0
+JANX.US,D,20211007,000000,22.14,22.7,20.86,21.42,58969,0
+JANX.US,D,20211008,000000,21.54,22.04,20.53,21.31,146532,0
+JANX.US,D,20211011,000000,21.2,21.7,18.27,18.94,50669,0
+JANX.US,D,20211012,000000,19.07,20.54,18.96,20.05,44002,0
+JANX.US,D,20211013,000000,19.82,21.715,19.01,21.48,19923,0
+JANX.US,D,20211014,000000,21.48,22.94,20.59,21.86,53702,0
+JANX.US,D,20211015,000000,22.39,22.39,20.88,21.13,69658,0
+JANX.US,D,20211018,000000,20.99,22.115,20.545,21.24,79784,0
+JANX.US,D,20211019,000000,21.17,21.72,20.9,21.51,65079,0
+JANX.US,D,20211020,000000,21.43,22.98,21.08,22.34,30200,0
+JANX.US,D,20211021,000000,22.3,25.1,22.3,25.02,76022,0
+JANX.US,D,20211022,000000,24.49,24.98,21.93,22.76,76533,0
+JANX.US,D,20211025,000000,22.58,23.37,21.35,22.86,39350,0
+JANX.US,D,20211026,000000,22.81,24.46,22.64,23.91,70427,0
+JANX.US,D,20211027,000000,23.85,24.82,23.49,23.93,71684,0
+JANX.US,D,20211028,000000,23.93,24.51,23.21,24.27,32396,0
+JANX.US,D,20211029,000000,24.15,24.6,23.44,24.35,48883,0
+JANX.US,D,20211101,000000,24.82,25.4199,24.12,24.61,55105,0
+JANX.US,D,20211102,000000,24.96,27.475,24.21,27.32,63498,0
+JANX.US,D,20211103,000000,27,27.585,25.56,26.58,70061,0
+JANX.US,D,20211104,000000,26.39,28.06,26.3,26.7,35264,0
+JANX.US,D,20211105,000000,27.08,27.63,26.33,27.31,51331,0
+JANX.US,D,20211108,000000,27.79,29.51,23.12,24.28,138555,0
+JANX.US,D,20211109,000000,24.7,25.48,21.9,22.61,67952,0
+JANX.US,D,20211110,000000,23,24.4,21.89,23.88,89397,0
+JANX.US,D,20211111,000000,24.29,25.185,23.07,24.88,51307,0
+JANX.US,D,20211112,000000,25.07,25.7137,22.18,22.48,38858,0
+JANX.US,D,20211115,000000,22.27,22.7,21.09,21.2,63514,0
+JANX.US,D,20211116,000000,21,21.6,20.17,20.4,65586,0
+JANX.US,D,20211117,000000,21.01,21.32,18.68,19.46,184466,0
+JANX.US,D,20211118,000000,19.28,19.92,18.6,19.01,122320,0
+JANX.US,D,20211119,000000,18.69,20.31,17.535,17.88,105271,0
+JANX.US,D,20211122,000000,17.88,19.715,16.63,18.24,109464,0
+JANX.US,D,20211123,000000,17.93,18.15,17.255,18.01,100132,0
+JANX.US,D,20211124,000000,17.55,19.18,17.02,18.83,92161,0
+JANX.US,D,20211126,000000,17.91,19.065,17.17,17.66,40402,0
+JANX.US,D,20211129,000000,18.03,18.19,17.03,18.01,102048,0
+JANX.US,D,20211130,000000,17.65,18.03,17.06,17.78,60281,0
+JANX.US,D,20211201,000000,18.29,18.29,14.39,15.44,164048,0
+JANX.US,D,20211202,000000,15.46,16.315,15,15.84,120150,0
+JANX.US,D,20211203,000000,15.69,16.71,14.89,16.04,76588,0
+JANX.US,D,20211206,000000,16.41,18.23,15.8871,16.9,64546,0
+JANX.US,D,20211207,000000,17.2,18.85,17.2,17.76,64987,0
+JANX.US,D,20211208,000000,17.28,18.78,17.28,18.03,113845,0
+JANX.US,D,20211209,000000,18.925,19.99,16.1361,18.47,74059,0
+JANX.US,D,20211210,000000,18.47,19.84,17.91,19.71,68670,0
+JANX.US,D,20211213,000000,19.93,21.145,19.32,19.8,99544,0
+JANX.US,D,20211214,000000,19.28,19.805,16.7,18.27,183163,0
+JANX.US,D,20211215,000000,18.05,20.46,17.65,19.68,177106,0
+JANX.US,D,20211216,000000,19.68,20.49,18.92,19.18,630568,0
+JANX.US,D,20211217,000000,19.17,20.66,18.045,20.02,444900,0
+JANX.US,D,20211220,000000,19.51,20.89,18.175,19,72200,0
+JANX.US,D,20211221,000000,19.06,19.655,18.4087,18.98,250448,0
+JANX.US,D,20211222,000000,19,20.655,18.6,20.21,240578,0
+JANX.US,D,20211223,000000,20.15,22.61,20.15,21.44,97237,0
+JANX.US,D,20211227,000000,22.03,22.03,20.09,20.26,75278,0
+JANX.US,D,20211228,000000,19.98,21.7,19.98,21.08,44461,0
+JANX.US,D,20211229,000000,20.86,20.86,19.29,19.83,193939,0
+JANX.US,D,20211230,000000,19.4276,21.1,19.4276,19.89,150278,0
+JANX.US,D,20211231,000000,19.25,20.22,19.25,19.73,77804,0
+JANX.US,D,20220103,000000,19.355,20.43,19.265,20.24,60947,0
+JANX.US,D,20220104,000000,20.54,20.58,19.65,19.9,73512,0
+JANX.US,D,20220105,000000,20.09,20.85,18.83,19.59,115194,0
+JANX.US,D,20220106,000000,19.45,19.85,17.93,18.7,162009,0
+JANX.US,D,20220107,000000,18.5,19.47,18.195,18.5,49022,0
+JANX.US,D,20220110,000000,18.13,18.32,17.16,18.13,74084,0
+JANX.US,D,20220111,000000,18.65,19.4799,17.42,19.01,121056,0
+JANX.US,D,20220112,000000,19.375,19.68,17.5,17.74,125135,0
+JANX.US,D,20220113,000000,17.55,17.82,15.42,15.94,39112,0
+JANX.US,D,20220114,000000,16.69,16.69,15.46,15.76,130392,0
+JANX.US,D,20220118,000000,15.33,15.76,14.08,14.76,105012,0
+JANX.US,D,20220119,000000,14.64,15.21,14.575,14.71,123745,0
+JANX.US,D,20220120,000000,15,15.15,14.17,14.27,120138,0
+JANX.US,D,20220121,000000,14.45,14.7,13.79,13.98,115947,0
+JANX.US,D,20220124,000000,13.8,14.77,13.25,14.53,56983,0
+JANX.US,D,20220125,000000,14.21,14.77,13.97,14.25,121418,0
+JANX.US,D,20220126,000000,14.7,16.89,14.15,14.24,92755,0
+JANX.US,D,20220127,000000,14.4,15.04,13.61,13.8,62994,0
+JANX.US,D,20220128,000000,14.13,14.88,13.42,14.55,44955,0
+JANX.US,D,20220131,000000,14.33,15.52,13.925,15.23,54408,0
+JANX.US,D,20220201,000000,15.3,16.225,15.06,15.74,38312,0
+JANX.US,D,20220202,000000,15.62,16.46,14.68,14.92,45206,0
+JANX.US,D,20220203,000000,14.61,15.355,14.25,14.41,45542,0
+JANX.US,D,20220204,000000,14.5,15.34,14.33,15.32,34818,0
+JANX.US,D,20220207,000000,15.36,17.19,14.68,15.42,93601,0
+JANX.US,D,20220208,000000,15.26,16.58,15.26,16.32,71775,0
+JANX.US,D,20220209,000000,16.38,17.36,15.4552,16.99,62443,0
+JANX.US,D,20220210,000000,16.36,18.1,16.06,17.06,53886,0
+JANX.US,D,20220211,000000,17.17,18.58,17,17.25,64170,0
+JANX.US,D,20220214,000000,17.5,18.41,16.48,16.48,150406,0
+JANX.US,D,20220215,000000,16.63,18.19,16.63,17.85,69500,0
+JANX.US,D,20220216,000000,17.56,18.2542,15.8,17.08,50754,0
+JANX.US,D,20220217,000000,16.77,17.4896,16.2,16.26,43289,0
+JANX.US,D,20220218,000000,16.07,16.64,15.6,15.85,84441,0
+JANX.US,D,20220222,000000,15.9,17.6699,15.48,16.51,130806,0
+JANX.US,D,20220223,000000,16.48,17.42,16.047,16.2,44921,0
+JANX.US,D,20220224,000000,15.62,17.52,15.12,16.95,57569,0
+JANX.US,D,20220225,000000,17.21,18.22,16.17,18.1,322687,0
+JANX.US,D,20220228,000000,17.94,18.57,17.18,17.28,66120,0
+JANX.US,D,20220301,000000,17.77,18.57,16.68,16.81,63358,0
+JANX.US,D,20220302,000000,16.78,18.12,16.395,17.64,54244,0
+JANX.US,D,20220303,000000,18.06,18.7439,17.12,17.34,42543,0
+JANX.US,D,20220304,000000,16.93,17.71,16.61,17.35,41420,0
+JANX.US,D,20220307,000000,17.32,17.935,16.57,16.91,53600,0
+JANX.US,D,20220308,000000,16.61,18.36,15.15,17.86,56510,0
+JANX.US,D,20220309,000000,18.53,19.6,17.77,18.18,52339,0
+JANX.US,D,20220310,000000,17.81,18.41,17.135,17.77,44736,0
+JANX.US,D,20220311,000000,17.73,18.56,17.32,17.35,36852,0
+JANX.US,D,20220314,000000,17.71,18.14,16.3,16.65,56935,0
+JANX.US,D,20220315,000000,16.72,17.35,16.31,16.97,53551,0
+JANX.US,D,20220316,000000,17.52,17.7496,16.62,17.14,68515,0
+JANX.US,D,20220317,000000,16.91,17.605,16.085,16.24,91365,0
+JANX.US,D,20220318,000000,16.02,18.165,16.02,16.86,532902,0
+JANX.US,D,20220321,000000,17.14,17.9425,15.24,15.26,114231,0
+JANX.US,D,20220322,000000,15.37,16.11,15.14,15.59,53717,0
+JANX.US,D,20220323,000000,15.34,16.18,14.94,15.67,49869,0
+JANX.US,D,20220324,000000,15.73,16.1,15.435,16,25359,0
+JANX.US,D,20220325,000000,16.06,16.165,14.36,14.51,68093,0
+JANX.US,D,20220328,000000,14.68,14.68,13.14,13.24,66059,0
+JANX.US,D,20220329,000000,13.32,14.89,13.32,14.35,44768,0
+JANX.US,D,20220330,000000,15.6617,15.6617,14.37,14.57,55467,0
+JANX.US,D,20220331,000000,14.6,14.75,14.16,14.34,56236,0
+JANX.US,D,20220401,000000,14.26,15.16,13.97,15.16,37735,0
+JANX.US,D,20220404,000000,14.87,15.71,14.77,15.65,46489,0
+JANX.US,D,20220405,000000,15.74,16.34,14.94,15.04,29790,0
+JANX.US,D,20220406,000000,15.03,15.03,13.98,14.41,28583,0
+JANX.US,D,20220407,000000,14.28,14.74,13.47,14.51,32222,0
+JANX.US,D,20220408,000000,14.34,14.55,13.4712,14.08,36340,0
+JANX.US,D,20220411,000000,13.38,14.95,13.25,14.06,43843,0
+JANX.US,D,20220412,000000,14.39,14.91,13.72,13.81,38528,0
+JANX.US,D,20220413,000000,13.97,14.3679,13.5,14.01,63547,0
+JANX.US,D,20220414,000000,14.15,14.31,13.29,13.47,32337,0
+JANX.US,D,20220418,000000,13.36,13.56,13.24,13.49,57582,0
+JANX.US,D,20220419,000000,13.39,14.48,13.39,14.13,233753,0
+JANX.US,D,20220420,000000,14.3,14.37,13.58,14.32,112171,0
+JANX.US,D,20220421,000000,14.38,14.92,13.9,14.23,37769,0
+JANX.US,D,20220422,000000,14.38,14.38,13.13,13.23,35260,0
+JANX.US,D,20220425,000000,13.12,13.38,12.51,13.18,94662,0
+JANX.US,D,20220426,000000,12.92,13.1,12.2646,12.64,43972,0
+JANX.US,D,20220427,000000,12.63,13.13,12.01,12.02,43962,0
+JANX.US,D,20220428,000000,12.21,12.26,10.41,10.79,60535,0
+JANX.US,D,20220429,000000,10.77,10.81,9.62,9.84,79702,0
+JANX.US,D,20220502,000000,9.74,10.41,9.45,10.34,68503,0
+JANX.US,D,20220503,000000,10.24,10.61,9.91,10.38,166333,0
+JANX.US,D,20220504,000000,9.825,11.67,9.825,11.58,131233,0
+JANX.US,D,20220505,000000,11.29,11.29,10.37,10.52,69434,0
+JANX.US,D,20220506,000000,10.55,10.74,9.865,10.13,46793,0
+JANX.US,D,20220509,000000,10.06,10.33,9.39,9.73,172715,0
+JANX.US,D,20220510,000000,10.05,10.955,9.9139,10.22,135524,0
+JANX.US,D,20220511,000000,10.24,10.98,10.135,10.32,91961,0
+JANX.US,D,20220512,000000,10.2,11.145,10.2,10.6,43711,0
+JANX.US,D,20220513,000000,10.92,11.51,10.79,11.06,35478,0
+JANX.US,D,20220516,000000,10.95,11.43,10.195,10.41,32938,0
+JANX.US,D,20220517,000000,10.77,11.21,10.27,10.71,73481,0
+JANX.US,D,20220518,000000,10.44,11.43,9.955,10.58,222869,0
+JANX.US,D,20220519,000000,10.5,11.38,10.3,10.73,198586,0
+JANX.US,D,20220520,000000,10.97,12.07,9.82,10.35,130143,0
+JANX.US,D,20220523,000000,10.1,11.19,10.1,11.11,69795,0
+JANX.US,D,20220524,000000,11.06,11.345,10.62,10.95,24728,0
+JANX.US,D,20220525,000000,10.82,11.2,10.785,10.91,35713,0
+JANX.US,D,20220526,000000,11.07,11.36,10.68,11,56260,0
+JANX.US,D,20220527,000000,11.33,11.8554,11.275,11.72,31100,0
+JANX.US,D,20220531,000000,11.79,11.82,10.965,11.13,61519,0
+JANX.US,D,20220601,000000,11.13,11.13,9.41,9.52,69625,0
+JANX.US,D,20220602,000000,9.47,10.22,9.4,10.21,52365,0
+JANX.US,D,20220603,000000,10.08,10.48,9.545,10.4,90734,0
+JANX.US,D,20220606,000000,10.56,10.8,10.12,10.58,48360,0
+JANX.US,D,20220607,000000,10.6,11.52,10.56,10.88,42773,0
+JANX.US,D,20220608,000000,10.73,11.37,10.68,10.96,33961,0
+JANX.US,D,20220609,000000,10.61,11.131,10.61,10.7,19019,0
+JANX.US,D,20220610,000000,10.46,10.69,10.1,10.33,46095,0
+JANX.US,D,20220613,000000,9.93,10.61,9.9,10.47,55899,0
+JANX.US,D,20220614,000000,10.44,10.95,10.25,10.73,44266,0
+JANX.US,D,20220615,000000,10.98,12.16,10.615,11.6,68776,0
+JANX.US,D,20220616,000000,11.16,11.5557,10.57,11.36,64222,0
+JANX.US,D,20220617,000000,11.46,12.21,10.68,10.96,112243,0
+JANX.US,D,20220621,000000,11.17,12.305,11.17,12,56876,0
+JANX.US,D,20220622,000000,11.6717,12.68,11.6717,12.25,94537,0
+JANX.US,D,20220623,000000,12.8,14.035,12.33,13.5,127334,0
+JANX.US,D,20220624,000000,13.5,13.715,11.865,13.01,476436,0
+JANX.US,D,20220627,000000,13.19,13.25,12.565,12.6,58914,0
+JANX.US,D,20220628,000000,12.62,13.22,11.49,11.78,184904,0
+JANX.US,D,20220629,000000,11.65,12.2,10.77,11.44,152333,0
+JANX.US,D,20220630,000000,11.27,12.67,10.985,12.21,128724,0
+JANX.US,D,20220701,000000,12.21,13.27,11.13,11.8,80055,0
+JANX.US,D,20220705,000000,11.49,14.45,11.49,12.48,115907,0
+JANX.US,D,20220706,000000,12.41,13.43,12.085,13.04,81322,0
+JANX.US,D,20220707,000000,13.2,15,13.18,14.03,102017,0
+JANX.US,D,20220708,000000,13.79,15.16,13.08,14.55,353996,0
+JANX.US,D,20220711,000000,14.6401,15.35,13.7,14.17,125506,0
+JANX.US,D,20220712,000000,14.17,14.83,13.36,14.5,117720,0
+JANX.US,D,20220713,000000,14.18,16.5036,13.855,16.21,159057,0
+JANX.US,D,20220714,000000,15.89,16.76,15.19,15.97,124911,0
+JANX.US,D,20220715,000000,16.55,17.25,15.89,16.84,114530,0
+JANX.US,D,20220718,000000,17.06,17.5825,14.76,14.78,54384,0
+JANX.US,D,20220719,000000,15.08,15.37,13.94,14.75,50706,0
+JANX.US,D,20220720,000000,14.75,17.18,14.75,15.35,65821,0
+JANX.US,D,20220721,000000,15.19,16.74,15.19,15.92,67141,0
+JANX.US,D,20220722,000000,15.82,15.82,14.72,14.76,33440,0
+JANX.US,D,20220725,000000,14.82,15.0594,13.72,13.84,34934,0
+JANX.US,D,20220726,000000,13.82,14.29,13.17,13.9,22364,0
+JANX.US,D,20220727,000000,13.89,14.24,13.88,14.18,26173,0
+JANX.US,D,20220728,000000,14.26,14.335,13.2,13.32,64961,0
+JANX.US,D,20220729,000000,13.34,13.735,12.13,12.42,53806,0
+JANX.US,D,20220801,000000,12.12,12.12,11.16,11.55,55045,0
+JANX.US,D,20220802,000000,11.57,11.99,11.57,11.79,13830,0
+JANX.US,D,20220803,000000,11.88,12.5,11.66,11.93,23991,0
+JANX.US,D,20220804,000000,12.22,13.85,12.08,13.66,67120,0
+JANX.US,D,20220805,000000,13.52,13.98,12.6,13.84,53556,0
+JANX.US,D,20220808,000000,13.65,14.82,13.65,13.8,32170,0
+JANX.US,D,20220809,000000,13.36,13.36,12.43,12.46,16303,0
+JANX.US,D,20220810,000000,12.92,14.67,11.4601,13.94,65864,0
+JANX.US,D,20220811,000000,13.66,14.08,13.09,13.46,31053,0
+JANX.US,D,20220812,000000,13.55,13.55,12.52,13.13,28624,0
+JANX.US,D,20220815,000000,12.9,14.7699,12.38,14.41,56445,0
+JANX.US,D,20220816,000000,14.49,14.49,13.22,13.46,28556,0
+JANX.US,D,20220817,000000,13.3,14.63,13.02,13.55,45367,0
+JANX.US,D,20220818,000000,13.38,14.25,13.14,13.5,42355,0
+JANX.US,D,20220819,000000,13.28,14.6,13.14,13.93,32536,0
+JANX.US,D,20220822,000000,13.84,15.78,13.63,14.25,51192,0
+JANX.US,D,20220823,000000,14.19,15.33,13.91,14.59,47743,0
+JANX.US,D,20220824,000000,14.71,14.7175,12.52,12.68,45272,0
+JANX.US,D,20220825,000000,12.98,13.31,12.17,12.56,18022,0
+JANX.US,D,20220826,000000,12.82,12.82,11.31,11.41,34614,0
+JANX.US,D,20220829,000000,11.37,11.5499,10.59,10.87,21991,0
+JANX.US,D,20220830,000000,10.71,11.22,10.55,11.09,22586,0
+JANX.US,D,20220831,000000,11.1,11.1,10,10.82,36997,0
+JANX.US,D,20220901,000000,10.64,11.25,10.28,11.11,14289,0
+JANX.US,D,20220902,000000,11.34,11.34,10.62,11.09,29387,0
+JANX.US,D,20220906,000000,11.26,12.61,10.66,11.76,77259,0
+JANX.US,D,20220907,000000,11.69,13.01,11.68,12.92,32429,0
+JANX.US,D,20220908,000000,12.85,13.85,12.84,13.36,64089,0
+JANX.US,D,20220909,000000,13.58,14.35,13.16,13.23,37954,0
+JANX.US,D,20220912,000000,13.24,13.99,12.2,13.67,172495,0
+JANX.US,D,20220913,000000,13.13,13.94,12.71,12.81,52106,0
+JANX.US,D,20220914,000000,12.82,13.79,12.5305,13.21,40187,0
+JANX.US,D,20220915,000000,13.03,14.095,13.03,13.25,70356,0
+JANX.US,D,20220916,000000,12.73,14.38,12.11,12.76,225452,0
+JANX.US,D,20220919,000000,12.45,13.29,12.39,13.25,26265,0
+JANX.US,D,20220920,000000,12.35,14.35,12.35,13.74,64348,0
+JANX.US,D,20220921,000000,13.73,15.16,13.37,13.54,80322,0
+JANX.US,D,20220922,000000,13.73,14.15,12.58,13.32,26688,0
+JANX.US,D,20220923,000000,13.11,13.11,11.8,12.51,20643,0
+JANX.US,D,20220926,000000,12.86,13.2,12.05,12.78,49389,0
+JANX.US,D,20220927,000000,12.82,14.1,12.57,12.79,36502,0
+JANX.US,D,20220928,000000,13.26,15.5,12.91,13.6,72797,0
+JANX.US,D,20220929,000000,13.42,14.475,13,13.37,32722,0
+JANX.US,D,20220930,000000,13.24,14.67,13,13.54,40528,0
+JANX.US,D,20221003,000000,13.73,14.15,12.63,12.91,33887,0
+JANX.US,D,20221004,000000,13.12,14.2799,13.07,13.73,135846,0
+JANX.US,D,20221005,000000,13.6,14.85,12.87,14.16,26301,0
+JANX.US,D,20221006,000000,14.21,14.29,13.19,13.48,19839,0
+JANX.US,D,20221007,000000,13.43,13.43,11.96,12.36,34200,0
+JANX.US,D,20221010,000000,12.32,13.35,12.2,13.12,28238,0
+JANX.US,D,20221011,000000,12.79,14,12.28,12.79,36358,0
+JANX.US,D,20221012,000000,12.72,13.67,11.8122,13.53,40423,0
+JANX.US,D,20221013,000000,13.18,14.07,12.295,13.5,52662,0
+JANX.US,D,20221014,000000,13.34,13.68,12.87,13.04,15612,0
+JANX.US,D,20221017,000000,13.27,14.08,12.88,13.84,51343,0
+JANX.US,D,20221018,000000,13.7,15.4,13.595,15,34309,0
+JANX.US,D,20221019,000000,15,15.5,14.3061,15.33,43371,0
+JANX.US,D,20221020,000000,15.44,16.34,15.395,15.75,21990,0
+JANX.US,D,20221021,000000,15.96,18.15,15.96,17.5,106446,0
+JANX.US,D,20221024,000000,17.5,17.5,16.24,16.5,21739,0
+JANX.US,D,20221025,000000,16.66,17.34,16.61,17.21,27698,0
+JANX.US,D,20221026,000000,17.32,18.115,16.15,17.27,50437,0
+JANX.US,D,20221027,000000,17.52,17.54,16.59,17.11,27990,0
+JANX.US,D,20221028,000000,17.28,18,16.91,17.92,322103,0
+JANX.US,D,20221031,000000,17.65,18.77,17.48,18.08,486771,0
+JANX.US,D,20221101,000000,18.24,18.405,17.7135,18.25,40956,0
+JANX.US,D,20221102,000000,18.48,18.75,18.01,18.22,56907,0
+JANX.US,D,20221103,000000,18.28,18.94,18.18,18.26,47750,0
+JANX.US,D,20221104,000000,18.66,19.05,17.725,18.43,35868,0
+JANX.US,D,20221107,000000,18.42,18.715,16.45,17.01,49560,0
+JANX.US,D,20221108,000000,17.04,17.37,16.485,17.11,55729,0
+JANX.US,D,20221109,000000,17.26,17.51,15.32,15.65,87346,0
+JANX.US,D,20221110,000000,16.15,17.09,14.5,16.95,381749,0
+JANX.US,D,20221111,000000,17.1,18.3,17.1,17.93,70931,0
+JANX.US,D,20221114,000000,17.93,18.02,16.31,16.45,77470,0
+JANX.US,D,20221115,000000,16.83,17.01,15.69,16.48,41977,0
+JANX.US,D,20221116,000000,16.39,16.79,15.535,15.7,65542,0
+JANX.US,D,20221117,000000,15.5,15.95,14.98,15.79,82895,0
+JANX.US,D,20221118,000000,16.34,16.34,14.35,14.56,44462,0
+JANX.US,D,20221121,000000,14.5,14.5,13.97,14.3,38048,0
+JANX.US,D,20221122,000000,14.4,14.4,14,14.38,53162,0
+JANX.US,D,20221123,000000,14.14,14.615,13.89,14,83326,0
+JANX.US,D,20221125,000000,14.27,14.465,13.75,13.93,37216,0
+JANX.US,D,20221128,000000,14,14.08,13.17,13.64,45054,0
+JANX.US,D,20221129,000000,13.77,14.11,13.33,13.53,51227,0
+JANX.US,D,20221130,000000,13.68,13.79,13.31,13.64,35560,0
+JANX.US,D,20221201,000000,13.69,13.77,12.82,13.61,117116,0
+JANX.US,D,20221202,000000,13.44,13.85,13.3,13.63,49556,0
+JANX.US,D,20221205,000000,13.6,13.86,13.13,13.5,92671,0
+JANX.US,D,20221206,000000,13.41,13.74,13.25,13.5,63370,0
+JANX.US,D,20221207,000000,13.55,14.15,13.42,13.67,62073,0
+JANX.US,D,20221208,000000,13.72,15.39,13.72,15.01,71322,0
+JANX.US,D,20221209,000000,14.9,15.445,13.86,14.11,53148,0
+JANX.US,D,20221212,000000,14.24,14.95,13.99,14.4,66701,0
+JANX.US,D,20221213,000000,14.94,15,13.88,14.31,58602,0
+JANX.US,D,20221214,000000,14.3,14.56,13.27,13.5,82875,0
+JANX.US,D,20221215,000000,13.25,13.25,12.45,12.7,102267,0
+JANX.US,D,20221216,000000,12.7,12.83,11.95,12.45,486121,0
+JANX.US,D,20221219,000000,12.5,12.7,10.96,11.1,47070,0
+JANX.US,D,20221220,000000,11.18,11.92,10.53,11.8,186628,0
+JANX.US,D,20221221,000000,11.67,12.435,11.67,12.01,51221,0
+JANX.US,D,20221222,000000,11.89,12.19,11.66,12.04,52458,0
+JANX.US,D,20221223,000000,12,12.17,11.4,11.86,67614,0
+JANX.US,D,20221227,000000,11.86,11.87,11.3717,11.73,27332,0
+JANX.US,D,20221228,000000,11.74,12.21,11.73,12.08,23297,0
+JANX.US,D,20221229,000000,12.3,14.08,12.3,13.5,64566,0
+JANX.US,D,20221230,000000,13.31,13.65,12.87,13.17,31808,0
+JANX.US,D,20230103,000000,13.29,14.14,13.16,14.02,101737,0
+JANX.US,D,20230104,000000,14.12,14.6,13.67,13.81,102846,0
+JANX.US,D,20230105,000000,13.74,13.865,12.72,13.12,49974,0
+JANX.US,D,20230106,000000,13.09,13.2,12.37,12.56,424992,0
+JANX.US,D,20230109,000000,12.64,14.49,12.08,14.25,254084,0
+JANX.US,D,20230110,000000,14.17,15.2499,14.17,15.07,992453,0
+JANX.US,D,20230111,000000,14.92,15.66,14.03,15.02,84086,0
+JANX.US,D,20230112,000000,15.13,17.71,15.09,17.45,46807,0
+JANX.US,D,20230113,000000,17.45,21.7,16.67,20.57,456825,0
+JANX.US,D,20230117,000000,20.69,23.32,19.4,22.01,161383,0
+JANX.US,D,20230118,000000,22.5,23.2499,21.01,21.53,586019,0
+JANX.US,D,20230119,000000,21.05,22.19,20.3698,21.33,101331,0
+JANX.US,D,20230120,000000,21.85,22.2771,20.58,21.71,72116,0
+JANX.US,D,20230123,000000,21.78,21.78,20.46,20.5,67600,0
+JANX.US,D,20230124,000000,20.29,21.3267,20.1,21.11,101740,0
+JANX.US,D,20230125,000000,21,21.76,20.5,21.64,57142,0
+JANX.US,D,20230126,000000,21.7,22.34,21.51,22,220302,0
+JANX.US,D,20230127,000000,21.63,22.21,21.52,22,30456,0
+JANX.US,D,20230130,000000,21.76,22.86,21.65,22.08,83604,0
+JANX.US,D,20230131,000000,22.18,23.64,21.765,22.21,90567,0
+JANX.US,D,20230201,000000,21.98,21.98,19.21,20.21,177270,0
+JANX.US,D,20230202,000000,20.51,22.25,20.395,21.84,75935,0
+JANX.US,D,20230203,000000,21.38,22.35,20.88,21,63620,0
+JANX.US,D,20230206,000000,20.74,21.43,20.71,21.28,61653,0
+JANX.US,D,20230207,000000,21.15,21.2,20.15,20.44,85941,0
+JANX.US,D,20230208,000000,20.1,20.31,19.02,19.74,48750,0
+JANX.US,D,20230209,000000,18.67,19.44,17.73,17.86,56047,0
+JANX.US,D,20230210,000000,17.72,18.74,17.72,18.42,66462,0
+JANX.US,D,20230213,000000,18.44,19.83,17.98,19.5,224061,0
+JANX.US,D,20230214,000000,19.11,19.69,17.26,17.82,70991,0
+JANX.US,D,20230215,000000,17.64,17.735,16.88,17.01,49323,0
+JANX.US,D,20230216,000000,16.67,16.72,15.85,16.39,115861,0
+JANX.US,D,20230217,000000,16.62,17.665,16.31,17.66,45487,0
+JANX.US,D,20230221,000000,17.31,17.75,16.97,17.3,42727,0
+JANX.US,D,20230222,000000,17.3,18.28,16.6,17.09,60659,0
+JANX.US,D,20230223,000000,17.1,17.74,16.95,17.21,33096,0
+JANX.US,D,20230224,000000,16.91,16.91,15.15,15.33,49609,0
+JANX.US,D,20230227,000000,15.62,16.82,15.33,16.66,69767,0
+JANX.US,D,20230228,000000,16.65,17.2129,16.1,16.63,283983,0
+JANX.US,D,20230301,000000,16.63,17.38,16.42,16.59,33676,0
+JANX.US,D,20230302,000000,16.41,16.53,15.905,16.28,25809,0
+JANX.US,D,20230303,000000,16.28,16.43,15.88,16.34,28988,0
+JANX.US,D,20230306,000000,16.08,16.24,15.58,15.78,44717,0
+JANX.US,D,20230307,000000,15.85,16.36,15.84,16.22,27876,0
+JANX.US,D,20230308,000000,16.455,16.455,15.47,15.78,40908,0
+JANX.US,D,20230309,000000,15.69,15.92,14.01,14.115,43846,0
+JANX.US,D,20230310,000000,14.33,14.33,13.0401,14.09,127850,0
+JANX.US,D,20230313,000000,14.09,14.3,13.4,13.76,72547,0
+JANX.US,D,20230314,000000,14.34,14.5,13.73,14.36,34903,0
+JANX.US,D,20230315,000000,13.83,13.83,13.1,13.45,30672,0
+JANX.US,D,20230316,000000,13.2,13.69,12.49,13.24,49140,0
+JANX.US,D,20230317,000000,12.9,13.08,11.78,11.93,149698,0
+JANX.US,D,20230320,000000,12.13,12.51,11.44,11.7,55594,0
+JANX.US,D,20230321,000000,11.95,12.13,11.38,11.53,79826,0
+JANX.US,D,20230322,000000,11.64,12.56,11,11.34,56436,0
+JANX.US,D,20230323,000000,11.47,11.476,10.68,11.29,47179,0
+JANX.US,D,20230324,000000,11.06,11.68,10.95,11.5,406687,0
+JANX.US,D,20230327,000000,11.79,11.97,11.21,11.58,80731,0
+JANX.US,D,20230328,000000,11.54,11.61,11,11.25,89111,0
+JANX.US,D,20230329,000000,11.54,12.74,11,12.55,172896,0
+JANX.US,D,20230330,000000,12.69,13.17,11.21,11.6,86123,0
+JANX.US,D,20230331,000000,11.65,12.42,11.65,12.1,89222,0
+JANX.US,D,20230403,000000,12.1,12.42,11.715,12.36,43868,0
+JANX.US,D,20230404,000000,12.41,12.41,11.49,11.66,31054,0
+JANX.US,D,20230405,000000,11.47,12.34,11.47,12.2,39676,0
+JANX.US,D,20230406,000000,12.35,13.78,12.0924,13.42,64871,0
+JANX.US,D,20230410,000000,13.22,13.62,13.06,13.51,50063,0
+JANX.US,D,20230411,000000,13.51,14.015,13.24,13.91,45187,0
+JANX.US,D,20230412,000000,14.18,14.86,13.83,14.06,65983,0
+JANX.US,D,20230413,000000,14.1,15.32,13.54,14.98,35166,0
+JANX.US,D,20230414,000000,14.94,15.27,14.245,14.64,48189,0
+JANX.US,D,20230417,000000,14.82,15.02,14.0257,14.89,10805,0
+JANX.US,D,20230418,000000,15.18,16.55,14.96,15.36,72184,0
+JANX.US,D,20230419,000000,15.18,16.195,15.18,15.92,25721,0
+JANX.US,D,20230420,000000,15.72,16.35,15.57,15.7,21705,0
+JANX.US,D,20230421,000000,15.59,16.04,15.15,15.41,93978,0
+JANX.US,D,20230424,000000,15.57,15.57,14.185,15.04,64963,0
+JANX.US,D,20230425,000000,14.95,15.48,14.645,14.8,39747,0
+JANX.US,D,20230426,000000,14.66,15.49,14.51,14.61,41033,0
+JANX.US,D,20230427,000000,14.63,14.97,14.52,14.94,15630,0
+JANX.US,D,20230428,000000,14.96,15.33,14.71,15.32,21779,0
+JANX.US,D,20230501,000000,15.36,16.11,15.34,15.35,63302,0
+JANX.US,D,20230502,000000,15.5,15.5,14.61,14.86,70935,0
+JANX.US,D,20230503,000000,15.13,15.385,14.09,15,89983,0
+JANX.US,D,20230504,000000,14.77,15.25,14.26,14.75,103992,0
+JANX.US,D,20230505,000000,15.07,15.38,14.605,14.75,41534,0
+JANX.US,D,20230508,000000,14.75,14.75,13.56,13.71,46689,0
+JANX.US,D,20230509,000000,13.56,13.6,12.46,13.32,31761,0
+JANX.US,D,20230510,000000,13.53,14.1,13.3234,13.86,32195,0
+JANX.US,D,20230511,000000,13.65,13.99,12.89,13.01,46369,0
+JANX.US,D,20230512,000000,13.09,13.2727,12.675,12.75,31552,0
+JANX.US,D,20230515,000000,12.76,13.4,11.73,12.03,61184,0
+JANX.US,D,20230516,000000,11.74,12.705,11.3,11.53,190350,0
+JANX.US,D,20230517,000000,11.6,12.775,11.5,12,857455,0
+JANX.US,D,20230518,000000,12,12.78,11.29,12.6,1937747,0
+JANX.US,D,20230519,000000,12.79,14.38,12.3747,13.36,117815,0
+JANX.US,D,20230522,000000,13.53,14.04,13.04,13.53,153226,0
+JANX.US,D,20230523,000000,13.36,14.245,13.32,14.13,89905,0
+JANX.US,D,20230524,000000,13.99,13.99,12.67,12.85,81171,0
+JANX.US,D,20230525,000000,12.85,12.85,11.31,11.46,82203,0
+JANX.US,D,20230526,000000,11.31,11.6599,11.25,11.385,92519,0
+JANX.US,D,20230530,000000,11.27,11.89,10.83,11.08,87306,0
+JANX.US,D,20230531,000000,11.2,12.24,10.88,11.62,192729,0
+JANX.US,D,20230601,000000,11.62,12.28,11.315,12.1,89324,0
+JANX.US,D,20230602,000000,12.4,13.73,12.3,13.67,99115,0
+JANX.US,D,20230605,000000,13.6,14.66,12.9622,13.96,113575,0
+JANX.US,D,20230606,000000,13.93,14.255,13.54,13.75,227372,0
+JANX.US,D,20230607,000000,13.78,14.55,13.78,14.2,246070,0
+JANX.US,D,20230608,000000,14.08,14.39,12.97,13.23,78768,0
+JANX.US,D,20230609,000000,13.32,13.6,12.27,12.58,79275,0
+JANX.US,D,20230612,000000,12.74,13.43,12.74,12.99,58025,0
+JANX.US,D,20230613,000000,13.1,14.32,13.1,14.2,75204,0
+JANX.US,D,20230614,000000,14.33,14.57,13.15,13.22,75336,0
+JANX.US,D,20230615,000000,13.22,13.22,12.88,13.1,55270,0
+JANX.US,D,20230616,000000,13.38,13.45,12.52,12.57,106308,0
+JANX.US,D,20230620,000000,12.52,12.52,12.125,12.35,74811,0
+JANX.US,D,20230621,000000,12.35,12.4,11.81,12,182781,0
+JANX.US,D,20230622,000000,11.96,12.24,11.72,12.12,77126,0
+JANX.US,D,20230623,000000,11.83,12.65,11.83,12.5,172153,0
+JANX.US,D,20230626,000000,12.295,12.73,11.79,11.99,61621,0
+JANX.US,D,20230627,000000,11.96,12.02,11.42,11.56,129091,0
+JANX.US,D,20230628,000000,11.57,11.735,11.28,11.52,87052,0
+JANX.US,D,20230629,000000,11.5,11.68,10.85,11.53,621175,0
+JANX.US,D,20230630,000000,11.8,12.35,11.55,11.87,142455,0
+JANX.US,D,20230703,000000,11.65,12.615,11.65,12.28,72027,0
+JANX.US,D,20230705,000000,12.2,12.47,11.68,12.15,54963,0
+JANX.US,D,20230706,000000,11.93,12.16,11.45,12.08,57465,0
+JANX.US,D,20230707,000000,12.08,12.81,12.08,12.21,148617,0
+JANX.US,D,20230710,000000,12.13,12.71,12.13,12.3,62922,0
+JANX.US,D,20230711,000000,12.4,12.53,11.875,11.97,31655,0
+JANX.US,D,20230712,000000,12.26,12.78,11.99,12.64,76804,0
+JANX.US,D,20230713,000000,12.71,12.77,12.4401,12.58,40003,0
+JANX.US,D,20230714,000000,12.71,12.74,12.15,12.46,32412,0
+JANX.US,D,20230717,000000,12.86,12.88,12.04,12.12,131893,0
+JANX.US,D,20230718,000000,12.12,12.84,12,12.49,327868,0
+JANX.US,D,20230719,000000,12.58,13.14,12.24,12.69,158484,0
+JANX.US,D,20230720,000000,12.7,12.875,12.24,12.47,57777,0
+JANX.US,D,20230721,000000,12.61,12.99,12.385,12.79,66571,0
+JANX.US,D,20230724,000000,13.39,14.92,13.21,13.64,202970,0
+JANX.US,D,20230725,000000,13.55,13.595,12.75,13.19,208330,0
+JANX.US,D,20230726,000000,13.2,13.88,12.96,13.19,171928,0
+JANX.US,D,20230727,000000,13.3,13.5144,12.35,12.47,97053,0
+JANX.US,D,20230728,000000,12.64,13.5,12.5715,13.41,93383,0
+JANX.US,D,20230731,000000,13.4,14.08,13.4,14,104771,0
+JANX.US,D,20230801,000000,13.91,13.91,12.96,13.24,56410,0
+JANX.US,D,20230802,000000,13.02,13.08,12.36,12.77,62744,0
+JANX.US,D,20230803,000000,12.64,13.16,12.22,12.67,56498,0
+JANX.US,D,20230804,000000,12.71,12.88,12.19,12.35,110812,0
+JANX.US,D,20230807,000000,12.38,12.38,11.62,12.06,111734,0
+JANX.US,D,20230808,000000,12.06,12.5,11.82,11.87,90696,0
+JANX.US,D,20230809,000000,11.96,12.85,11.96,12.68,89036,0
+JANX.US,D,20230810,000000,12.74,13.38,12.53,12.59,63985,0
+JANX.US,D,20230811,000000,12.53,12.79,12.425,12.58,33976,0
+JANX.US,D,20230814,000000,12.56,12.6,12.12,12.53,47047,0
+JANX.US,D,20230815,000000,12.47,12.47,11.94,12,94373,0
+JANX.US,D,20230816,000000,11.93,12.07,11.16,11.18,151240,0
+JANX.US,D,20230817,000000,11.11,11.28,11.01,11.11,117051,0
+JANX.US,D,20230818,000000,10.96,11.33,10.8776,11.06,80664,0
+JANX.US,D,20230821,000000,11.06,11.65,10.94,11.31,75941,0
+JANX.US,D,20230822,000000,11.31,11.48,11.13,11.31,67432,0
+JANX.US,D,20230823,000000,11.41,11.7,11.23,11.6,128522,0
+JANX.US,D,20230824,000000,11.55,11.7,11.13,11.13,50745,0
+JANX.US,D,20230825,000000,11.17,11.18,10.82,11.01,56053,0
+JANX.US,D,20230828,000000,11.045,11.3055,11.045,11.12,82881,0
+JANX.US,D,20230829,000000,11.05,11.25,10.78,10.92,54826,0
+JANX.US,D,20230830,000000,10.92,10.97,10.43,10.54,101425,0
+JANX.US,D,20230831,000000,10.53,11.07,10.37,11,108697,0
+JANX.US,D,20230901,000000,11.06,11.44,10.94,11.01,59529,0
+JANX.US,D,20230905,000000,10.96,10.96,10.5,10.56,82349,0
+JANX.US,D,20230906,000000,10.59,10.695,10.135,10.64,54501,0
+JANX.US,D,20230907,000000,10.59,10.71,10.31,10.66,30899,0
+JANX.US,D,20230908,000000,10.72,10.72,10.1,10.185,49962,0
+JANX.US,D,20230911,000000,10.3,10.86,10.09,10.73,65499,0
+JANX.US,D,20230912,000000,10.72,10.84,10.19,10.26,60652,0
+JANX.US,D,20230913,000000,10.07,10.51,10.03,10.26,61858,0
+JANX.US,D,20230914,000000,10.49,10.49,10.075,10.43,47090,0
+JANX.US,D,20230915,000000,10.41,10.41,9.788,9.87,107557,0
+JANX.US,D,20230918,000000,9.93,10.22,9.72,10.07,48771,0
+JANX.US,D,20230919,000000,10.02,10.1599,9.28,9.64,34760,0
+JANX.US,D,20230920,000000,9.68,10.09,9.52,9.78,41443,0
+JANX.US,D,20230921,000000,9.65,9.7,9.26,9.56,72002,0
+JANX.US,D,20230922,000000,9.58,9.94,9.3,9.6,88833,0
+JANX.US,D,20230925,000000,9.55,10.51,9.365,9.71,62900,0
+JANX.US,D,20230926,000000,9.63,10.325,9.63,9.94,44617,0
+JANX.US,D,20230927,000000,10.4297,10.4297,9.875,9.96,24191,0
+JANX.US,D,20230928,000000,9.99,9.99,9.312,9.775,72605,0
+JANX.US,D,20230929,000000,10.6392,10.6392,9.76,10.08,75269,0
+JANX.US,D,20231002,000000,9.97,10.145,9.1905,9.5,95697,0
+JANX.US,D,20231003,000000,9.46,9.46,8.99,9.25,63287,0
+JANX.US,D,20231004,000000,9.66,9.88,9.235,9.8,38347,0
+JANX.US,D,20231005,000000,9.79,10.46,9.79,10.25,57440,0
+JANX.US,D,20231006,000000,10.09,10.43,9.895,10.04,62052,0
+JANX.US,D,20231009,000000,9.82,10.22,9.47,10.15,182081,0
+JANX.US,D,20231010,000000,10.19,10.56,9.62,9.79,43533,0
+JANX.US,D,20231011,000000,9.725,9.91,9.37,9.49,46329,0
+JANX.US,D,20231012,000000,9.55,9.55,8.71,8.89,76345,0
+JANX.US,D,20231013,000000,8.95,9.21,8.69,8.74,103635,0
+JANX.US,D,20231016,000000,8.88,9.04,8.49,8.6,254851,0
+JANX.US,D,20231017,000000,8.57,8.615,7.76,7.84,139021,0
+JANX.US,D,20231018,000000,7.74,7.955,7.09,7.43,114173,0
+JANX.US,D,20231019,000000,7.35,7.6,7.06,7.12,57154,0
+JANX.US,D,20231020,000000,7.19,7.25,6.74,6.75,97148,0
+JANX.US,D,20231023,000000,6.63,6.885,6.47,6.64,76274,0
+JANX.US,D,20231024,000000,6.71,6.84,6.43,6.64,282459,0
+JANX.US,D,20231025,000000,6.62,6.68,6.14,6.2,55834,0
+JANX.US,D,20231026,000000,6.16,6.3175,5.74,6.22,193611,0
+JANX.US,D,20231027,000000,6.06,6.45,5.9,6.02,65980,0
+JANX.US,D,20231030,000000,6.16,6.29,6.02,6.13,61377,0
+JANX.US,D,20231031,000000,6.15,6.555,6.125,6.42,176484,0
+JANX.US,D,20231101,000000,6.52,6.52,6.25,6.42,61835,0
+JANX.US,D,20231102,000000,6.51,6.89,6.17,6.55,65242,0
+JANX.US,D,20231103,000000,6.67,7.05,6.52,6.77,117092,0
+JANX.US,D,20231106,000000,6.85,6.88,6.22,6.25,75058,0
+JANX.US,D,20231107,000000,6.25,6.81,6.12,6.56,165788,0
+JANX.US,D,20231108,000000,6.71,6.71,6.245,6.62,163507,0
+JANX.US,D,20231109,000000,6.65,6.65,5.8,5.85,184341,0
+JANX.US,D,20231110,000000,5.85,6.08,5.65,6.04,107239,0
+JANX.US,D,20231113,000000,6.04,7.17,5.805,7.09,989436,0
+JANX.US,D,20231114,000000,7.81,8.56,7.6601,8.33,193051,0
+JANX.US,D,20231115,000000,8.45,9.22,8.45,8.78,110534,0
+JANX.US,D,20231116,000000,9.13,9.4849,8.18,8.82,124084,0
+JANX.US,D,20231117,000000,8.89,9.07,8.14,8.68,110554,0
+JANX.US,D,20231120,000000,8.68,9.33,8.67,9.05,147157,0
+JANX.US,D,20231121,000000,8.94,8.94,8.425,8.7,65247,0
+JANX.US,D,20231122,000000,8.87,9.41,8.72,9.11,85804,0
+JANX.US,D,20231124,000000,9.2,9.7099,9.07,9.23,38384,0
+JANX.US,D,20231127,000000,9.11,10.49,8.95,10.04,139059,0
+JANX.US,D,20231128,000000,9.93,10.21,9.51,9.94,113178,0
+JANX.US,D,20231129,000000,10.12,10.32,9.46,9.48,82974,0
+JANX.US,D,20231130,000000,9.67,9.67,8.69,8.73,111612,0
+JANX.US,D,20231201,000000,8.78,9.25,8.12,9.04,115341,0
+JANX.US,D,20231204,000000,9.05,9.305,8.87,9.22,67996,0
+JANX.US,D,20231205,000000,9.12,9.74,9.035,9.32,42443,0
+JANX.US,D,20231206,000000,9.53,9.74,9.11,9.3,43822,0
+JANX.US,D,20231207,000000,9.42,9.67,9.22,9.42,47568,0
+JANX.US,D,20231208,000000,9.37,9.48,8.93,9.01,67195,0
+JANX.US,D,20231211,000000,8.91,9.115,8.57,9.01,113393,0
+JANX.US,D,20231212,000000,9.06,9.51,8.49,9.4,77417,0
+JANX.US,D,20231213,000000,9.37,10.12,9.26,10.12,78876,0
+JANX.US,D,20231214,000000,10.24,10.815,10.0564,10.75,84808,0
+JANX.US,D,20231215,000000,10.9,11.05,10.01,10.37,446612,0
+JANX.US,D,20231218,000000,10.42,10.58,10.09,10.33,75899,0
+JANX.US,D,20231219,000000,10.55,10.89,10.55,10.71,90566,0
+JANX.US,D,20231220,000000,10.74,10.9,9.48,9.53,174248,0
+JANX.US,D,20231221,000000,9.78,10.06,9.385,10.04,93901,0
+JANX.US,D,20231222,000000,10.31,10.99,9.98,10.57,56651,0
+JANX.US,D,20231226,000000,10.59,10.68,10.3408,10.44,36110,0
+JANX.US,D,20231227,000000,10.77,11.04,10.46,10.87,150633,0
+JANX.US,D,20231228,000000,10.96,11.92,10.8,11.7,164789,0
+JANX.US,D,20231229,000000,11.8,11.89,10.619,10.73,102050,0
+JANX.US,D,20240102,000000,10.68,11.35,10.45,11.02,107572,0
+JANX.US,D,20240103,000000,10.97,10.97,10.22,10.3,81108,0
+JANX.US,D,20240104,000000,10.38,10.68,10.12,10.49,69997,0
+JANX.US,D,20240105,000000,10.31,10.51,9.85,10.31,116674,0
+JANX.US,D,20240108,000000,10.24,10.965,10.185,10.79,92918,0
+JANX.US,D,20240109,000000,10.56,11.215,10,10.95,80642,0
+JANX.US,D,20240110,000000,10.95,11.4699,10.69,11.13,82723,0
+JANX.US,D,20240111,000000,10.95,11,10.39,10.45,85948,0
+JANX.US,D,20240112,000000,10.63,10.805,10.12,10.15,71824,0
+JANX.US,D,20240116,000000,10.05,10.05,9.62,9.69,72037,0
+JANX.US,D,20240117,000000,9.44,9.67,9.25,9.49,192072,0
+JANX.US,D,20240118,000000,9.57,9.57,8.94,9.22,80229,0
+JANX.US,D,20240119,000000,9.31,9.575,8.7,9.25,125595,0
+JANX.US,D,20240122,000000,9.4,9.71,9.09,9.66,69538,0
+JANX.US,D,20240123,000000,9.88,10.23,9.445,9.58,81230,0
+JANX.US,D,20240124,000000,9.81,9.81,9.15,9.37,64353,0
+JANX.US,D,20240125,000000,9.6,9.65,9.13,9.62,54672,0
+JANX.US,D,20240126,000000,9.77,9.77,9.26,9.33,35281,0
+JANX.US,D,20240129,000000,9.36,9.6,9.16,9.52,62788,0
+JANX.US,D,20240130,000000,9.46,9.46,8.76,9.16,77884,0
+JANX.US,D,20240131,000000,9.17,9.2228,8.52,8.56,48035,0
+JANX.US,D,20240201,000000,8.7,8.7,7.875,8.49,116920,0
+JANX.US,D,20240202,000000,8.29,8.54,8.01,8.32,46009,0
+JANX.US,D,20240205,000000,8.05,8.96,7.79,8.69,166238,0
+JANX.US,D,20240206,000000,8.72,9.005,8.61,8.88,52365,0
+JANX.US,D,20240207,000000,8.93,8.93,8.56,8.81,45332,0
+JANX.US,D,20240208,000000,8.8,9.285,8.56,9.2,87070,0
+JANX.US,D,20240209,000000,9.37,9.87,9.29,9.43,44636,0
+JANX.US,D,20240212,000000,9.55,9.73,8.45,8.61,184134,0
+JANX.US,D,20240213,000000,8.04,8.61,7.81,7.93,127640,0
+JANX.US,D,20240214,000000,8.03,9.28,7.9,9.04,90883,0
+JANX.US,D,20240215,000000,9.1,9.85,8.2781,9.5,65361,0
+JANX.US,D,20240216,000000,9.48,9.63,9.175,9.43,61448,0
+JANX.US,D,20240220,000000,9.35,10.025,8.95,9.96,186374,0
+JANX.US,D,20240221,000000,10.21,15.28,10.06,13.14,1119297,0
+JANX.US,D,20240222,000000,13.2,15.87,13.2,14.61,637236,0
+JANX.US,D,20240223,000000,14.72,17.99,14.68,15.69,386017,0
+JANX.US,D,20240226,000000,15.52,17.2882,14.835,15.1,761705,0
+JANX.US,D,20240227,000000,35.79,52,34.25,49.75,15491582,0
+JANX.US,D,20240228,000000,52.1,58.6936,40.605,46.595,5937266,0
+JANX.US,D,20240229,000000,52.12,54.88,45.54,48.38,4451437,0
+JANX.US,D,20240301,000000,45,49.63,44.41,47.67,1561795,0
+JANX.US,D,20240304,000000,48.48,49.02,41.77,42.61,1250958,0
+JANX.US,D,20240305,000000,42.46,45.98,40.4,43.24,1020636,0
+JANX.US,D,20240306,000000,42.38,44.34,41.7,42.07,475958,0
+JANX.US,D,20240307,000000,42.14,43.37,39.36,40.61,497644,0
+JANX.US,D,20240308,000000,40.38,41.68,39.2,39.81,377180,0
+JANX.US,D,20240311,000000,41.98,42.65,39.43,39.97,503938,0
+JANX.US,D,20240312,000000,38.83,40.32,36.23,38.83,642658,0
+JANX.US,D,20240313,000000,39.45,40.32,38.745,39.92,308679,0
+JANX.US,D,20240314,000000,40,40,36.445,37.77,542824,0
+JANX.US,D,20240315,000000,37.51,39.71,36.81,39.45,848640,0
+JANX.US,D,20240318,000000,39.81,40.3,37.46,38.81,208073,0
+JANX.US,D,20240319,000000,37.28,40.3499,37.23,38.63,1028035,0
+JANX.US,D,20240320,000000,40.93,41.78,38.025,39.13,442821,0
+JANX.US,D,20240321,000000,40.15,40.9799,38.58,39.85,595447,0
+JANX.US,D,20240322,000000,40,40.58,38.51,39.53,244144,0
+JANX.US,D,20240325,000000,39.8,41.7199,38.18,38.53,293294,0
+JANX.US,D,20240326,000000,38.9,40.31,38.55,38.84,355146,0
+JANX.US,D,20240327,000000,39.29,39.885,37.5,37.92,397391,0
+JANX.US,D,20240328,000000,38.35,39.2289,36.935,37.65,395979,0
+JANX.US,D,20240401,000000,37.62,38.1,35.33,37.69,286865,0
+JANX.US,D,20240402,000000,36.23,36.595,34.75,35.87,521904,0
+JANX.US,D,20240403,000000,36.33,36.45,35.11,36.34,312538,0
+JANX.US,D,20240404,000000,36.95,37.77,35.32,35.4,307357,0
+JANX.US,D,20240405,000000,35.16,35.68,34.63,35.12,278739,0
+JANX.US,D,20240408,000000,35.46,39.05,34.9172,38.63,300488,0
+JANX.US,D,20240409,000000,38.6,40.54,38.43,40.03,703432,0
+JANX.US,D,20240410,000000,39,49,38.0801,44.62,3342980,0
+JANX.US,D,20240411,000000,47.06,56.27,47,50,2685504,0
+JANX.US,D,20240412,000000,49.94,54.76,49.53,52.65,1526555,0
+JANX.US,D,20240415,000000,51.05,54.59,50.4301,51.86,1040812,0
+JANX.US,D,20240416,000000,52.1,52.33,50.02,50.55,536776,0
+JANX.US,D,20240417,000000,50,51.4,47.28,47.96,614427,0
+JANX.US,D,20240418,000000,47.87,49,47.32,48.85,396836,0
+JANX.US,D,20240419,000000,48.14,49.1331,46.45,48.69,669202,0
+JANX.US,D,20240422,000000,49.66,49.95,44.71,48.88,1119218,0
+JANX.US,D,20240423,000000,49.31,50.42,48.28,49.78,706616,0
+JANX.US,D,20240424,000000,49.95,50.06,46.52,48.21,580167,0
+JANX.US,D,20240425,000000,48.3,48.3,45.68,47.1,555331,0
+JANX.US,D,20240426,000000,47.08,48.23,46.51,47.39,573989,0
+JANX.US,D,20240429,000000,47.85,61,47.58,56.08,1537542,0
+JANX.US,D,20240430,000000,54.88,57.11,53.6,57,653594,0
+JANX.US,D,20240501,000000,57,60.05,55.53,58.19,906620,0
+JANX.US,D,20240502,000000,59.94,64.79,56.41,62.43,1118091,0
+JANX.US,D,20240503,000000,63.98,65.6,59.3101,64.78,1049929,0
+JANX.US,D,20240506,000000,63.16,63.34,57.11,62.19,869256,0
+JANX.US,D,20240507,000000,62.67,63.3743,60.39,61.5,518330,0
+JANX.US,D,20240508,000000,53.68,58,51.63,55.37,1551215,0
+JANX.US,D,20240509,000000,54,54.91,50.79,51.94,1492791,0
+JANX.US,D,20240510,000000,52.92,53.54,48.54,48.92,1031669,0
+JANX.US,D,20240513,000000,50,50.075,47.915,49.99,864250,0
+JANX.US,D,20240514,000000,50.9,51.33,47.51,47.91,690725,0
+JANX.US,D,20240515,000000,49.22,49.87,47.34,47.48,918683,0
+JANX.US,D,20240516,000000,47.18,48.25,46.5701,47.51,680511,0
+JANX.US,D,20240517,000000,47.76,47.97,46.79,47.1,698030,0
+JANX.US,D,20240520,000000,47.66,49.5,46.95,47.99,903877,0
+JANX.US,D,20240521,000000,46.84,48.4411,45.22,45.49,879116,0
+JANX.US,D,20240522,000000,45.69,46.3,44.6,45.35,375834,0
+JANX.US,D,20240523,000000,45.62,46.13,42.96,43.02,614935,0
+JANX.US,D,20240524,000000,42.99,45.4,42.7,45.37,695464,0
+JANX.US,D,20240528,000000,46.36,47.36,43.89,47.26,578490,0
+JANX.US,D,20240529,000000,46.26,47.9,45.94,47.6,486963,0
+JANX.US,D,20240530,000000,47.95,50.62,47.37,50.41,1127007,0
+JANX.US,D,20240531,000000,50.82,54.495,50.565,53.5,866826,0
+JANX.US,D,20240603,000000,54.44,56,53.29,54.98,2481610,0
+JANX.US,D,20240604,000000,54.14,54.85,47.69,48.52,1761259,0
+JANX.US,D,20240605,000000,48.3,48.5,45.7,46.77,966330,0
+JANX.US,D,20240606,000000,45.63,46.03,41.91,42.59,1242722,0
+JANX.US,D,20240607,000000,42,44.66,42,44.16,401514,0
+JANX.US,D,20240610,000000,43.78,43.99,42.19,43.38,705405,0
+JANX.US,D,20240611,000000,42.96,43.16,41.882,42.04,559191,0
+JANX.US,D,20240612,000000,43.64,44.48,42.1,42.75,425968,0
+JANX.US,D,20240613,000000,42.88,43.855,42.29,42.37,458028,0
+JANX.US,D,20240614,000000,41.9,42.95,41.02,42,416565,0
+JANX.US,D,20240617,000000,42.69,42.7546,40,40.08,651582,0
+JANX.US,D,20240618,000000,40.15,42.02,39.3991,40.4,485171,0
+JANX.US,D,20240620,000000,40.01,40.71,39,40.3,616548,0
+JANX.US,D,20240621,000000,40.55,41.915,39.13,40.96,2110881,0
+JANX.US,D,20240624,000000,41.06,44.05,40.18,43.22,783026,0
+JANX.US,D,20240625,000000,43.11,43.55,40.99,41.47,529208,0
+JANX.US,D,20240626,000000,41.19,41.19,39.01,39.8,483523,0
+JANX.US,D,20240627,000000,39.92,40.99,39.06,40.34,492734,0
+JANX.US,D,20240628,000000,40.74,42.15,40.62,41.89,2670348,0
+JANX.US,D,20240701,000000,41.67,43.02,41.2,41.72,637663,0
+JANX.US,D,20240702,000000,41.61,42.01,39.22,39.3,440522,0
+JANX.US,D,20240703,000000,39.12,39.39,37.72,38.5,393895,0
+JANX.US,D,20240705,000000,38.56,39.95,38.09,39.9,388081,0
+JANX.US,D,20240708,000000,40.79,43.96,39.16,39.45,447011,0
+JANX.US,D,20240709,000000,39.4,42.29,38.34,41.66,587156,0
+JANX.US,D,20240710,000000,42.18,42.8,41.28,41.55,492828,0
+JANX.US,D,20240711,000000,42.28,43.36,41.69,42.28,661141,0
+JANX.US,D,20240712,000000,42.95,44.29,42.31,44.23,552681,0
+JANX.US,D,20240715,000000,44.7,45.95,43.36,43.47,599905,0
+JANX.US,D,20240716,000000,44.26,48.9399,43.515,46.38,856233,0
+JANX.US,D,20240717,000000,45.29,47.4,43.83,43.91,638099,0
+JANX.US,D,20240718,000000,43.98,45.59,41.44,43.05,530779,0
+JANX.US,D,20240719,000000,43.23,45,42.2,44.68,364284,0
+JANX.US,D,20240722,000000,45.07,47.805,44.2,47.72,461653,0
+JANX.US,D,20240723,000000,47.25,47.65,45.09,45.42,885511,0
+JANX.US,D,20240724,000000,44.51,46.7633,44.1,45.4,323049,0
+JANX.US,D,20240725,000000,45.43,46.5305,42.68,42.76,436237,0
+JANX.US,D,20240726,000000,43.48,45,42.81,43.99,415722,0
+JANX.US,D,20240729,000000,44.08,44.98,41.62,41.68,499561,0
+JANX.US,D,20240730,000000,41.7,42.7099,40.67,41.23,421039,0
+JANX.US,D,20240731,000000,41.54,42.16,40.431,40.6,1223581,0
+JANX.US,D,20240801,000000,39.93,42.58,39.93,41.46,424940,0
+JANX.US,D,20240802,000000,38.92,40.115,38.16,38.76,596823,0
+JANX.US,D,20240805,000000,35.42,39.06,35.42,37.23,715072,0
+JANX.US,D,20240806,000000,37.66,39.62,36.84,36.9,663213,0
+JANX.US,D,20240807,000000,37.72,37.72,35.1,35.29,654242,0
+JANX.US,D,20240808,000000,35.68,37.53,34.5125,36.49,824561,0
+JANX.US,D,20240809,000000,36.19,36.95,34.87,35.86,400907,0
+JANX.US,D,20240812,000000,35.93,37.22,34.55,36.6,290068,0
+JANX.US,D,20240813,000000,37.02,39.2,36.6975,38.11,484400,0
+JANX.US,D,20240814,000000,38.17,40.77,37.1367,40.17,1075117,0
+JANX.US,D,20240815,000000,41.11,42.14,39.5525,41.52,585872,0
+JANX.US,D,20240816,000000,41.65,42.8499,40.2701,41.32,321491,0
+JANX.US,D,20240819,000000,41.22,44.31,40.97,43.42,532422,0
+JANX.US,D,20240820,000000,43.17,45.08,41.7001,44.92,384503,0
+JANX.US,D,20240821,000000,44.57,45.6,42.9401,44.9,340200,0
+JANX.US,D,20240822,000000,45,45,43.53,44.2,370267,0
+JANX.US,D,20240823,000000,44.8,46.44,43.98,45.92,355223,0
+JANX.US,D,20240826,000000,46.38,46.76,45.165,46.39,152663,0
+JANX.US,D,20240827,000000,46.09,46.7714,44.92,45.17,266567,0
+JANX.US,D,20240828,000000,44.8,46.06,43.82,44.21,253687,0
+JANX.US,D,20240829,000000,44.55,45.82,43.57,44.64,284384,0
+JANX.US,D,20240830,000000,44.92,47.36,44.67,46.98,423888,0
+JANX.US,D,20240903,000000,47.02,47.59,44.92,45.01,329050,0
+JANX.US,D,20240904,000000,44,46.87,43.89,44.47,371929,0
+JANX.US,D,20240905,000000,44.5,44.86,43.3,43.71,188730,0
+JANX.US,D,20240906,000000,44.68,45,41.23,41.26,874719,0
+JANX.US,D,20240909,000000,41.6,42.94,41.42,41.85,427402,0
+JANX.US,D,20240910,000000,41.69,47.46,41.69,45.52,779129,0
+JANX.US,D,20240911,000000,44.72,45.25,43.35,43.71,464963,0
+JANX.US,D,20240912,000000,43.82,48.85,43.5,46.53,1569350,0
+JANX.US,D,20240913,000000,47.23,50.62,46.44,50.01,569499,0
+JANX.US,D,20240916,000000,50.39,51.63,48.7,49.89,457184,0
+JANX.US,D,20240917,000000,50.25,51.0999,47.8001,49.46,482347,0
+JANX.US,D,20240918,000000,49.22,51.26,48.22,48.32,511166,0
+JANX.US,D,20240919,000000,50.1,50.97,48.59,49.98,749754,0
+JANX.US,D,20240920,000000,49.98,52.23,49.305,50.2,1717730,0
+JANX.US,D,20240923,000000,50.29,51.89,49.47,50.26,828577,0
+JANX.US,D,20240924,000000,50.08,51.71,47.97,48.58,312791,0
+JANX.US,D,20240925,000000,48.52,49.1,46.682,47.89,354214,0
+JANX.US,D,20240926,000000,48.17,48.9499,46.46,46.62,508674,0
+JANX.US,D,20240927,000000,46.77,48.27,45.5,46.25,541000,0
+JANX.US,D,20240930,000000,45.46,47.02,44.33,45.43,879722,0
+JANX.US,D,20241001,000000,45.15,45.99,42.54,44.5,591978,0
+JANX.US,D,20241002,000000,44.22,44.43,42.74,43.45,714072,0
+JANX.US,D,20241003,000000,43.37,45,43,44.17,631893,0
+JANX.US,D,20241004,000000,44.72,45.48,43.44,45.02,412782,0
+JANX.US,D,20241007,000000,45.28,45.71,43.84,44.15,501734,0
+JANX.US,D,20241008,000000,44.52,47.11,44.25,44.93,545373,0
+JANX.US,D,20241009,000000,44.77,46.06,43.31,46,447351,0
+JANX.US,D,20241010,000000,45.29,47.26,44.56,47.22,517902,0
+JANX.US,D,20241011,000000,46.95,50.53,46.89,49.55,743598,0
+JANX.US,D,20241014,000000,49.26,49.98,48.7,49.35,422814,0
+JANX.US,D,20241015,000000,49.46,53.1003,49.34,52.74,761647,0
+JANX.US,D,20241016,000000,53.09,53.09,49.26,49.41,929355,0
+JANX.US,D,20241017,000000,49.41,50.99,49.37,49.81,566286,0
+JANX.US,D,20241018,000000,50,53.18,49.15,50.03,832378,0
+JANX.US,D,20241021,000000,50,50.55,49.33,50.49,329709,0
+JANX.US,D,20241022,000000,49.73,53.03,49.73,52.8,547223,0
+JANX.US,D,20241023,000000,53.59,53.59,50,51.75,1386515,0
+JANX.US,D,20241024,000000,52.69,54.47,51.56,53.31,597164,0
+JANX.US,D,20241025,000000,53.59,56.24,52.935,53.41,1074833,0
+JANX.US,D,20241028,000000,53.12,54.84,52.5601,54.36,673752,0
+JANX.US,D,20241029,000000,54.32,55.11,52.39,54.21,299973,0
+JANX.US,D,20241030,000000,54.22,56.55,54.14,55.95,529503,0
+JANX.US,D,20241031,000000,55.05,55.245,53.44,53.99,604782,0
+JANX.US,D,20241101,000000,54.28,55.93,52.67,54.39,572929,0
+JANX.US,D,20241104,000000,53.5,58.06,52.4,55.87,838699,0
+JANX.US,D,20241105,000000,55.46,56.14,54.01,55.28,447310,0
+JANX.US,D,20241106,000000,56.54,57.48,54.4,54.89,1019899,0
+JANX.US,D,20241107,000000,55.91,56.5,53.5401,54.21,706178,0
+JANX.US,D,20241108,000000,54.81,55.97,53.605,53.92,844979,0
+JANX.US,D,20241111,000000,54.16,54.9699,50.51,53.68,1011510,0
+JANX.US,D,20241112,000000,52.83,54.95,51.995,52.84,583641,0
+JANX.US,D,20241113,000000,52.92,53.71,51.93,51.99,346972,0
+JANX.US,D,20241114,000000,51.39,52.87,50.55,51.1,395039,0
+JANX.US,D,20241115,000000,50.41,51.09,48.34,48.76,699105,0
+JANX.US,D,20241118,000000,48.7,49.14,47.04,48.12,530206,0
+JANX.US,D,20241119,000000,47.75,49.735,47.5,49.01,632330,0
+JANX.US,D,20241120,000000,48.34,49.34,47.61,48.96,391494,0
+JANX.US,D,20241121,000000,49.04,49.78,45.95,46.5,785995,0
+JANX.US,D,20241122,000000,46.5,50.63,46.02,50.31,797810,0
+JANX.US,D,20241125,000000,51.08,52.385,48.4,48.82,1213329,0
+JANX.US,D,20241126,000000,48.82,49.74,47.7,48,457414,0
+JANX.US,D,20241127,000000,48.1,49.69,46.3,46.39,650131,0
+JANX.US,D,20241129,000000,46.13,46.925,45.18,45.21,534619,0
+JANX.US,D,20241202,000000,45.02,45.9,40.0183,40.18,3006372,0
+JANX.US,D,20241203,000000,67.17,71.25,59.3043,59.86,7727758,0
+JANX.US,D,20241204,000000,60,70.03,56.71,66.835,4043531,0
+JANX.US,D,20241205,000000,67.4,71.71,64.87,66.3,3850820,0
+JANX.US,D,20241206,000000,66.33,68.99,64.32,64.99,1665716,0
+JANX.US,D,20241209,000000,63.79,65.29,61.16,61.65,1227566,0
+JANX.US,D,20241210,000000,61.45,66.34,61.02,62.36,906693,0
+JANX.US,D,20241211,000000,62.44,65.285,61.29,63.45,1023694,0
+JANX.US,D,20241212,000000,64,64.9,61.27,61.5,894508,0
+JANX.US,D,20241213,000000,61.24,63.86,60.26,61.11,907040,0
+JANX.US,D,20241216,000000,60.66,63,60.5,61.56,1337553,0
+JANX.US,D,20241217,000000,61.1,62.3,58.96,59.61,548505,0
+JANX.US,D,20241218,000000,59.37,59.995,54.56,55.13,805751,0
+JANX.US,D,20241219,000000,54.55,57.9831,54.2,56.75,906448,0
+JANX.US,D,20241220,000000,56.37,59.72,55.63,56.83,1251838,0
+JANX.US,D,20241223,000000,56.14,57.14,55,56.75,521777,0
+JANX.US,D,20241224,000000,56.74,56.995,55.61,56.14,378043,0
+JANX.US,D,20241226,000000,55.03,55.97,54.47,55.17,670678,0
+JANX.US,D,20241227,000000,54.68,55.38,53.51,54.1,492693,0
+JANX.US,D,20241230,000000,53.22,53.71,52.14,52.5,604091,0
+JANX.US,D,20241231,000000,52.92,53.98,52.26,53.54,880941,0
+JANX.US,D,20250102,000000,54.11,57.46,53.17,53.24,941975,0
+JANX.US,D,20250103,000000,53.6,54.56,52.51,53.92,662340,0
+JANX.US,D,20250106,000000,53.38,54.82,52.375,53.49,768994,0
+JANX.US,D,20250107,000000,53.96,61.59,53.5,57.81,2377031,0
+JANX.US,D,20250108,000000,56.5,56.8875,50.44,50.82,2261430,0
+JANX.US,D,20250110,000000,50.78,50.8928,42.5801,46.76,2112811,0
+JANX.US,D,20250113,000000,46.18,46.18,42,45.06,1332479,0
+JANX.US,D,20250114,000000,45.33,46.1542,44.17,45.35,875531,0
+JANX.US,D,20250115,000000,47.19,47.46,43.36,43.93,605526,0
+JANX.US,D,20250116,000000,43.55,44.12,40.36,40.61,851627,0
+JANX.US,D,20250117,000000,41.09,42.38,40.51,40.72,802305,0
+JANX.US,D,20250121,000000,41.35,42,39.95,40.91,1018291,0
+JANX.US,D,20250122,000000,40.85,41.35,39.33,40.18,1604366,0
+JANX.US,D,20250123,000000,40.29,45.24,40.29,44.59,1664577,0
+JANX.US,D,20250124,000000,44.71,45.44,42.91,44.11,1352284,0
+JANX.US,D,20250127,000000,43.37,47.58,43.07,43.54,937396,0
+JANX.US,D,20250128,000000,43.8,43.8,41.85,41.88,553680,0
+JANX.US,D,20250129,000000,41.8396,43.97,41.0069,42.51,649249,0
+JANX.US,D,20250130,000000,42.42,44.89,42.42,44.79,652736,0
+JANX.US,D,20250131,000000,44.99,46.095,42.57,43.48,681147,0
+JANX.US,D,20250203,000000,42,43.73,41.5,42.07,741319,0
+JANX.US,D,20250204,000000,41.76,42.25,39.23,41.31,1579384,0
+JANX.US,D,20250205,000000,41.08,45.79,41.03,44.65,998123,0
+JANX.US,D,20250206,000000,44.01,44.825,40.5,40.68,1147149,0
+JANX.US,D,20250207,000000,40.44,41.56,39.32,39.37,795465,0
+JANX.US,D,20250210,000000,40.26,41.055,37.6,37.8,887073,0
+JANX.US,D,20250211,000000,37.04,37.98,35.71,36.11,1233011,0
+JANX.US,D,20250212,000000,35.45,36.9,35.4175,36.78,690827,0
+JANX.US,D,20250213,000000,37.07,37.9,36.17,37.17,605425,0
+JANX.US,D,20250214,000000,37.51,38.0745,35.9,36.37,1132331,0
+JANX.US,D,20250218,000000,36.61,38.13,36.2,37.09,580485,0
+JANX.US,D,20250219,000000,36.74,37.54,36.13,37.33,481226,0
+JANX.US,D,20250220,000000,37.27,37.9,36.515,37.17,691120,0
+JANX.US,D,20250221,000000,37.83,38.42,35.53,36.01,668184,0
+JANX.US,D,20250224,000000,36.07,36.25,33.49,33.55,1303733,0
+JANX.US,D,20250225,000000,33.29,33.4,31.69,32.69,1585210,0
+JANX.US,D,20250226,000000,32.91,33.76,32.22,32.6,749432,0
+JANX.US,D,20250227,000000,32.39,34.08,31.99,32.01,425139,0
+JANX.US,D,20250228,000000,32.37,33.3,31.955,32.89,979855,0
+JANX.US,D,20250303,000000,32.53,33.49,31.36,31.83,866985,0
+JANX.US,D,20250304,000000,31.51,31.995,29.63,29.99,1772595,0
+JANX.US,D,20250305,000000,30.3,31.63,29.63,31.5,1499316,0
+JANX.US,D,20250306,000000,30.78,31.36,30.21,30.75,1026972,0
+JANX.US,D,20250307,000000,30.65,31.47,30.43,30.64,656691,0
+JANX.US,D,20250310,000000,31.26,31.39,29.51,30.22,859692,0
+JANX.US,D,20250311,000000,30.43,30.67,28.92,29.25,938462,0
+JANX.US,D,20250312,000000,29.6,31.98,29.3,31.81,929721,0
+JANX.US,D,20250313,000000,31.73,32.29,30.6425,31.35,463719,0
+JANX.US,D,20250314,000000,31.77,32.38,30.595,30.68,699064,0
+JANX.US,D,20250317,000000,30.975,31.8987,30.68,31.51,518140,0
+JANX.US,D,20250318,000000,31.45,31.8,30.75,30.93,452852,0
+JANX.US,D,20250319,000000,30.82,31.27,30.37,30.91,709018,0
+JANX.US,D,20250320,000000,30.44,31.95,30.09,30.43,537081,0
+JANX.US,D,20250321,000000,29.93,30.56,29.765,29.94,1514689,0
+JANX.US,D,20250324,000000,30.14,32,30.14,31.74,709177,0
+JANX.US,D,20250325,000000,31.72,31.995,30.2463,30.83,564295,0
+JANX.US,D,20250326,000000,30.51,31.0225,29.37,30.12,607108,0
+JANX.US,D,20250327,000000,30.42,30.5,29.2,29.78,865567,0
+JANX.US,D,20250328,000000,29.8,30.07,28.91,29.1,469183,0
+JANX.US,D,20250331,000000,28.13,28.13,26.395,27,911256,0
+JANX.US,D,20250401,000000,27.04,27.825,26.39,26.81,1197602,0
+JANX.US,D,20250402,000000,26.4,28.83,26.03,28.25,713145,0
+JANX.US,D,20250403,000000,26.49,27.41,25.77,26.99,834386,0
+JANX.US,D,20250404,000000,26.22,26.25,24.3,25.77,831920,0
+JANX.US,D,20250407,000000,23.72,25.62,23.4,24.38,1871402,0
+JANX.US,D,20250408,000000,25.63,25.63,23.52,23.79,951354,0
+JANX.US,D,20250409,000000,23.01,27.5,22.52,26.83,2840593,0
+JANX.US,D,20250410,000000,25.54,27.07,24.92,26.87,1642435,0
+JANX.US,D,20250411,000000,26.87,28.9,26.015,28.8,2018926,0
+JANX.US,D,20250414,000000,29.09,29.29,27.78,28.95,873332,0
+JANX.US,D,20250415,000000,28.94,29.58,28.3,29.06,552625,0
+JANX.US,D,20250416,000000,28.85,29.17,27.925,28.69,420023,0
+JANX.US,D,20250417,000000,28.8,29.82,28.6,29.69,367175,0
+JANX.US,D,20250421,000000,29.28,30.84,29.04,29.3,355239,0
+JANX.US,D,20250422,000000,29.69,31.02,29.69,30.01,730396,0
+JANX.US,D,20250423,000000,31.03,32.585,30.62,31.62,830568,0
+JANX.US,D,20250424,000000,31.47,32.09,30.87,32.07,685222,0
+JANX.US,D,20250425,000000,31.49,31.92,30.2,31.05,419142,0
+JANX.US,D,20250428,000000,31.41,32.38,31.2,32.23,397710,0
+JANX.US,D,20250429,000000,32.09,32.695,31.42,32.55,698421,0
+JANX.US,D,20250430,000000,31.99,33.51,31.78,33.2,938921,0
+JANX.US,D,20250501,000000,32.4,33.09,31.3375,32.05,1046003,0
+JANX.US,D,20250502,000000,32.4,33.97,32.05,32.88,825258,0
+JANX.US,D,20250505,000000,30,31.39,29.23,29.79,1771446,0
+JANX.US,D,20250506,000000,29.49,29.8208,25.01,25.54,2375494,0
+JANX.US,D,20250507,000000,25.62,26.4,24.8,25.7,1558339,0
+JANX.US,D,20250508,000000,25.74,26.87,24.13,26.37,1279100,0
+JANX.US,D,20250509,000000,26.25,28.13,25.44,25.56,742299,0
+JANX.US,D,20250512,000000,26.51,27.17,25.36,26.06,1453544,0
+JANX.US,D,20250513,000000,26.13,26.385,23.985,25.33,1259159,0
+JANX.US,D,20250514,000000,25.42,25.96,22.48,22.62,1527550,0
+JANX.US,D,20250515,000000,22.68,23.97,22.52,23.27,1727053,0
+JANX.US,D,20250516,000000,23.44,24.46,23.44,24.28,931683,0
+JANX.US,D,20250519,000000,23.78,24.6725,23.445,24.17,886036,0
+JANX.US,D,20250520,000000,24.17,27.275,23.825,25.4,1045694,0
+JANX.US,D,20250521,000000,24.94,25.51,24.14,24.77,748634,0
+JANX.US,D,20250522,000000,24.75,25.35,24.16,25.21,969854,0
+JANX.US,D,20250523,000000,24.71,26.46,24.71,25.22,1181342,0
+JANX.US,D,20250527,000000,25.64,25.745,23.52,24.24,1266428,0
+JANX.US,D,20250528,000000,24.41,24.985,23.59,23.7,1289372,0
+JANX.US,D,20250529,000000,23.98,24.36,23.33,24.04,2030692,0
+JANX.US,D,20250530,000000,23.7,24.265,23.05,23.8,1055847,0
+JANX.US,D,20250602,000000,24,25.29,23.4,25.01,853666,0
+JANX.US,D,20250603,000000,25.03,25.71,24.61,25.43,947688,0
+JANX.US,D,20250604,000000,25.43,26.44,25.09,25.13,544054,0
+JANX.US,D,20250605,000000,24.96,25.165,24.45,24.76,333393,0
+JANX.US,D,20250606,000000,25.01,26.88,25.01,26.21,609347,0
+JANX.US,D,20250609,000000,26.92,27,25.47,25.94,581919,0
+JANX.US,D,20250610,000000,26.42,27.28,26,26.24,605340,0
+JANX.US,D,20250611,000000,26.39,26.98,25.44,25.46,605445,0
+JANX.US,D,20250612,000000,25.21,25.75,24.7132,25.56,548868,0
+JANX.US,D,20250613,000000,24.94,25.7,24.55,24.9,374340,0
+JANX.US,D,20250616,000000,25.22,25.505,23.53,23.61,640928,0
+JANX.US,D,20250617,000000,23.5,23.7665,22.65,22.91,549870,0
+JANX.US,D,20250618,000000,22.95,23.52,22.585,22.72,661159,0
+JANX.US,D,20250620,000000,22.88,23.91,22.54,23.6,1109496,0
+JANX.US,D,20250623,000000,23.37,24.07,22.6,22.88,622464,0
+JANX.US,D,20250624,000000,23.35,24.186,22.82,23.35,478833,0
+JANX.US,D,20250625,000000,23.38,23.81,22.555,23.24,470762,0
+JANX.US,D,20250626,000000,23.38,23.69,22.8993,23.52,392682,0
+JANX.US,D,20250627,000000,23.35,23.52,22.9,23.15,2039965,0
+JANX.US,D,20250630,000000,23.55,24.25,22.9,23.1,505645,0
+JANX.US,D,20250701,000000,22.98,24.725,22.74,23.22,1100432,0
+JANX.US,D,20250702,000000,23.3,24.395,23.135,24.06,636203,0
+JANX.US,D,20250703,000000,24.31,24.87,23.95,24.45,302430,0
+JANX.US,D,20250707,000000,24.11,24.445,23.52,23.96,877865,0
+JANX.US,D,20250708,000000,24.12,24.65,23.97,24.45,812491,0
+JANX.US,D,20250709,000000,24.73,25.61,24.69,25.49,917826,0
+JANX.US,D,20250710,000000,25.46,25.7399,24.73,25.61,760748,0
+JANX.US,D,20250711,000000,25.68,26.215,24.91,25.15,788686,0
+JANX.US,D,20250714,000000,25.1,26.39,24.8,26.18,879472,0
+JANX.US,D,20250715,000000,26.65,26.665,25.285,25.76,798901,0
+JANX.US,D,20250716,000000,26.03,27.605,26.03,27,1291596,0
+JANX.US,D,20250717,000000,27.19,27.85,27.19,27.75,859221,0
+JANX.US,D,20250718,000000,27.94,28.39,25.81,26.4,908741,0
+JANX.US,D,20250721,000000,26.57,27.26,25.855,26.08,724729,0
+JANX.US,D,20250722,000000,26.25,26.6,26.0496,26.38,667870,0
+JANX.US,D,20250723,000000,26.64,27.3099,26.06,26.46,533239,0
+JANX.US,D,20250724,000000,26.46,26.9899,25.72,25.97,550828,0
+JANX.US,D,20250725,000000,25.92,26.735,24.73,25.96,1323374,0
+JANX.US,D,20250728,000000,26.09,26.9,25.55,25.55,1051343,0
+JANX.US,D,20250729,000000,26.155,26.155,24.03,24.17,731144,0
+JANX.US,D,20250730,000000,24.6,25.07,23.92,24.23,594746,0
+JANX.US,D,20250731,000000,23.79,24.45,23.54,24.015,927890,0
+JANX.US,D,20250801,000000,23.79,24.415,23.31,23.56,612042,0
+JANX.US,D,20250804,000000,23.63,24.35,23.165,23.91,395467,0
+JANX.US,D,20250805,000000,23.93,26.5,23.54,25.5,1278599,0
+JANX.US,D,20250806,000000,25.3,25.41,23.2,24.18,1470025,0
+JANX.US,D,20250807,000000,24.5,24.665,22.495,22.58,1218866,0
+JANX.US,D,20250808,000000,22.25,23.61,22.25,22.83,856199,0
+JANX.US,D,20250811,000000,23.06,23.39,21.9707,22.67,861476,0
+JANX.US,D,20250812,000000,22.67,24.39,22.67,24.27,555011,0
+JANX.US,D,20250813,000000,24.61,25.925,24.35,24.96,1734743,0
+JANX.US,D,20250814,000000,24.72,25.21,23.96,24.97,922639,0
+JANX.US,D,20250815,000000,24.94,25.14,24.53,25.11,527337,0
+JANX.US,D,20250818,000000,25.07,26.13,24.855,25.53,674244,0
+JANX.US,D,20250819,000000,25.71,25.71,24.41,24.7,1030934,0
+JANX.US,D,20250820,000000,24.63,25.14,24.211,24.87,843094,0
+JANX.US,D,20250821,000000,24.54,24.62,23.3,24,859739,0
+JANX.US,D,20250822,000000,24.04,25.22,23.89,24.3,703678,0
+JANX.US,D,20250825,000000,24.3,24.35,22.9,23.01,541440,0
+JANX.US,D,20250826,000000,22.99,23.6725,22.99,23.64,459018,0
+JANX.US,D,20250827,000000,23.57,24,23.23,23.35,297601,0
+JANX.US,D,20250828,000000,23.59,23.75,22.86,23.05,456779,0
+JANX.US,D,20250829,000000,23.1,23.63,22.46,22.72,456346,0
+JANX.US,D,20250902,000000,22.86,23.4,22.41,22.86,910398,0
+JANX.US,D,20250903,000000,22.69,23.88,22.63,23.04,476413,0
+JANX.US,D,20250904,000000,23.39,23.98,22.8,23.94,528097,0
+JANX.US,D,20250905,000000,24.04,24.75,23.85,23.98,429791,0
+JANX.US,D,20250908,000000,23.77,25.59,23.62,24.81,1229892,0
+JANX.US,D,20250909,000000,24.74,24.945,23.73,23.78,499627,0
+JANX.US,D,20250910,000000,24.33,25.35,23.74,24.31,817492,0
+JANX.US,D,20250911,000000,24.1,25.13,24.1,25.12,525894,0
+JANX.US,D,20250912,000000,24.96,25.12,24.02,24.05,511705,0
+JANX.US,D,20250915,000000,24.23,24.23,23.32,23.56,553300,0
+JANX.US,D,20250916,000000,23.55,24.08,23.15,23.41,577321,0
+JANX.US,D,20250917,000000,24.24,24.785,23.38,23.46,545755,0
+JANX.US,D,20250918,000000,23.97,24.5,23.8538,24.4,680973,0
+JANX.US,D,20250919,000000,24.4,24.54,23.4,23.45,2359202,0
+JANX.US,D,20250922,000000,23.24,23.795,22.69,23.51,503805,0
+JANX.US,D,20250923,000000,23.62,23.745,22.79,22.98,460864,0
+JANX.US,D,20250924,000000,22.91,23.7,22.8,22.84,838141,0
+JANX.US,D,20250925,000000,22.5,22.86,21.73,21.77,644009,0
+JANX.US,D,20250926,000000,22,23.29,21.83,23.23,748575,0
+JANX.US,D,20250929,000000,23.39,23.895,23.071,23.7,728494,0
+JANX.US,D,20250930,000000,23.67,24.68,22.915,24.44,1008860,0
+JANX.US,D,20251001,000000,24.2,25.35,23.525,23.7,813834,0
+JANX.US,D,20251002,000000,24.02,24.45,23,23.31,676069,0
+JANX.US,D,20251003,000000,23.32,24.59,23.32,24,824553,0
+JANX.US,D,20251006,000000,23.8,24.4899,22.7,22.76,923287,0
+JANX.US,D,20251007,000000,22.69,23.3,22.23,22.69,931144,0
+JANX.US,D,20251008,000000,22.9,24.24,22.6,24.2,1049471,0
+JANX.US,D,20251009,000000,24.22,26.045,23.95,25.85,1688137,0
+JANX.US,D,20251010,000000,26.17,26.73,25.35,26.51,1006139,0
+JANX.US,D,20251013,000000,26.39,26.625,25.175,26.29,1120455,0
+JANX.US,D,20251014,000000,25.84,26.2157,25.2612,25.73,712147,0
+JANX.US,D,20251015,000000,25.8,28.38,25.8,28.28,1838978,0
+JANX.US,D,20251016,000000,28.57,29.09,27.0205,27.2,1356848,0
+JANX.US,D,20251017,000000,27.02,27.43,25.62,26.76,858582,0
+JANX.US,D,20251020,000000,27.1,27.7,26.81,26.91,595369,0
+JANX.US,D,20251021,000000,26.8,27.5999,26,26.83,682750,0
+JANX.US,D,20251022,000000,26.63,26.895,25.35,26.34,990751,0
+JANX.US,D,20251023,000000,26.34,26.34,24.295,24.46,984316,0
+JANX.US,D,20251024,000000,24.56,25.19,24.32,24.9,503379,0
+JANX.US,D,20251027,000000,25.51,27.97,25.345,27.35,1121124,0
+JANX.US,D,20251028,000000,27.7,31.59,27.5,29.76,3081852,0
+JANX.US,D,20251029,000000,29.32,29.875,27.78,27.81,2067377,0
+JANX.US,D,20251030,000000,27.52,28.77,27.4,28.51,1370247,0
+JANX.US,D,20251031,000000,28.1,29.02,27.8,28.71,911776,0
+JANX.US,D,20251103,000000,28,29.21,27,27.37,932960,0
+JANX.US,D,20251104,000000,26.77,27.66,26.33,27.01,1394820,0
+JANX.US,D,20251105,000000,26.86,27.72,26.09,27.54,1194450,0
+JANX.US,D,20251106,000000,27.78,29.01,27.27,28.66,1199200,0
+JANX.US,D,20251107,000000,29.14,29.14,24.9107,26.48,1750098,0
+JANX.US,D,20251110,000000,26.51,27.66,26.51,27.59,638981,0
+JANX.US,D,20251111,000000,27.9,28.93,26.92,28.87,576467,0
+JANX.US,D,20251112,000000,29.01,29.53,28.19,28.52,790428,0
+JANX.US,D,20251113,000000,28.09,28.7,26.96,27.46,787314,0
+JANX.US,D,20251114,000000,27.01,30.465,27.01,29.28,1318893,0
+JANX.US,D,20251117,000000,28.95,29.94,28.339,28.72,926796,0
+JANX.US,D,20251118,000000,27.95,29.45,27.67,29.02,671649,0
+JANX.US,D,20251119,000000,28.57,30.09,28.51,28.81,700932,0
+JANX.US,D,20251120,000000,29.29,30.228,28.25,28.59,732568,0
+JANX.US,D,20251121,000000,28.6,30.19,28.39,28.8,796065,0
+JANX.US,D,20251124,000000,29.04,31.57,28.98,31.53,1302932,0
+JANX.US,D,20251125,000000,32.19,35,31.75,34.74,2531669,0
+JANX.US,D,20251126,000000,34.42,35.34,33.2,34.69,1700056,0
+JANX.US,D,20251128,000000,34.67,35.2497,33.65,34.09,675707,0
+JANX.US,D,20251201,000000,34.04,34.04,32.1,33.99,3314100,0
+JANX.US,D,20251202,000000,18.51,18.86,15.765,15.86,15978016,0
+JANX.US,D,20251203,000000,15.97,17.37,15.51,17.11,5680902,0
+JANX.US,D,20251204,000000,17.05,17.2199,16.3,16.4,2469301,0
+JANX.US,D,20251205,000000,16.4,16.54,16,16.51,2141834,0
+JANX.US,D,20251208,000000,16.74,17.13,16.03,16.58,2645148,0
+JANX.US,D,20251209,000000,16.55,16.77,15.67,15.74,1922466,0
+JANX.US,D,20251210,000000,15.6,15.82,15.28,15.58,1900073,0
+JANX.US,D,20251211,000000,15.63,15.76,15.26,15.36,1542717,0
+JANX.US,D,20251212,000000,15.37,15.59,15.16,15.3,1904750,0
+JANX.US,D,20251215,000000,15.53,15.58,14.85,15.12,2168873,0
+JANX.US,D,20251216,000000,15.18,15.18,14.595,14.65,2382985,0
+JANX.US,D,20251217,000000,14.61,14.99,14.02,14.1,2739942,0
+JANX.US,D,20251218,000000,14.18,14.4,13.8,14.04,4496392,0
+JANX.US,D,20251219,000000,14.1,14.5,13.76,13.79,7579667,0
+JANX.US,D,20251222,000000,13.97,14.23,13.85,14.09,2307749,0
+JANX.US,D,20251223,000000,13.98,14.16,13.82,14.12,1418748,0
+JANX.US,D,20251224,000000,14.09,14.49,14.07,14.31,1545574,0
+JANX.US,D,20251226,000000,14.22,14.2847,13.93,14.25,1884323,0
+JANX.US,D,20251229,000000,14.16,14.205,13.8,14.07,2091307,0
+JANX.US,D,20251230,000000,14.12,14.15,13.78,13.83,1494480,0
+JANX.US,D,20251231,000000,13.83,13.92,13.62,13.8,1486643,0
+JANX.US,D,20260102,000000,13.84,13.9,13.525,13.65,1535119,0
+JANX.US,D,20260105,000000,13.57,13.785,13.28,13.75,2169096,0
+JANX.US,D,20260106,000000,13.61,13.665,13.26,13.44,1654603,0
+JANX.US,D,20260107,000000,13.475,14.3,13.475,13.98,2192230,0
+JANX.US,D,20260108,000000,13.76,14.06,13.6401,13.91,1147557,0
+JANX.US,D,20260109,000000,13.91,14.2499,13.91,14.16,1229611,0
+JANX.US,D,20260112,000000,14.14,14.2,13.68,14.03,1282759,0
+JANX.US,D,20260113,000000,14.02,14.0618,13.75,13.79,1095477,0
+JANX.US,D,20260114,000000,13.79,14.34,13.725,14.12,1209126,0
+JANX.US,D,20260115,000000,14.21,14.21,13.55,13.72,1469195,0
+JANX.US,D,20260116,000000,13.67,13.88,13.51,13.76,1762304,0
+JANX.US,D,20260120,000000,13.11,13.36,12.8,13.15,2241873,0
+JANX.US,D,20260121,000000,13.15,13.62,13.11,13.27,1502356,0
+JANX.US,D,20260122,000000,13.79,15.28,13.46,15.14,6201644,0
+JANX.US,D,20260123,000000,14.92,15.49,14.52,14.81,1632339,0
+JANX.US,D,20260126,000000,14.33,14.82,14.27,14.64,1717297,0
+JANX.US,D,20260127,000000,14.67,15.04,14.545,14.73,1030710,0
+JANX.US,D,20260128,000000,14.73,14.79,13.95,13.95,1129359,0
+JANX.US,D,20260129,000000,13.93,14.15,13.75,13.83,894964,0
+JANX.US,D,20260130,000000,13.82,13.9649,13.43,13.71,1087945,0
+JANX.US,D,20260202,000000,13.64,14,13.44,13.99,1088995,0
+JANX.US,D,20260203,000000,13.91,14.16,13.35,13.8,2810248,0
+JANX.US,D,20260204,000000,13.96,13.97,13.31,13.33,1544242,0
+JANX.US,D,20260205,000000,13.2,13.36,12.12,12.18,1522300,0
+JANX.US,D,20260206,000000,12.45,13.375,12.4201,13.07,1769566,0
+JANX.US,D,20260209,000000,13.03,13.445,12.75,13.27,1171808,0
+JANX.US,D,20260210,000000,13.23,13.61,13.04,13.13,665834,0
+JANX.US,D,20260211,000000,13.15,13.31,12.74,13.11,792275,0
+JANX.US,D,20260212,000000,13.1,13.48,13.02,13.13,1179841,0
+JANX.US,D,20260213,000000,13.25,13.79,13.0801,13.14,1368518,0
+JANX.US,D,20260217,000000,13.12,13.4,12.9053,13.21,964024,0
+JANX.US,D,20260218,000000,13.18,13.575,13.16,13.21,1181724,0