Add files using upload-large-folder tool

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

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

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

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

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

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

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

@@ -0,0 +1,1089 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INKT.US,D,20211015,000000,120.4,124,112,120,71121.6,0
+INKT.US,D,20211018,000000,117.6,121,115,117,19740.800000000003,0
+INKT.US,D,20211019,000000,117.1,124.9,114.5,121,17198.4,0
+INKT.US,D,20211020,000000,121.1,123,116,122.2,9550,0
+INKT.US,D,20211021,000000,122.7,133.9,119.8,125.9,11503.400000000001,0
+INKT.US,D,20211022,000000,124.8,129.5,117.759,120.4,10969.2,0
+INKT.US,D,20211025,000000,121.4,126,113.3,119.9,12382.6,0
+INKT.US,D,20211026,000000,117.5,125.812,116.3,124.4,10585,0
+INKT.US,D,20211027,000000,124.4,136.8,121.3,135.6,4886.900000000001,0
+INKT.US,D,20211028,000000,133.9,145.35,127.3,145.1,11861.2,0
+INKT.US,D,20211029,000000,145.4,181,142.7,178.9,13635.900000000001,0
+INKT.US,D,20211101,000000,183.4,221.55,172.7,189.4,25702.800000000003,0
+INKT.US,D,20211102,000000,184.6,209.499,183.884,199.1,14344.2,0
+INKT.US,D,20211103,000000,199.1,206.738,180.5,189.3,9010.4,0
+INKT.US,D,20211104,000000,186.3,198,173.3,189.9,5492.1,0
+INKT.US,D,20211105,000000,190,193.6,161.1,173.8,6996.1,0
+INKT.US,D,20211108,000000,169.9,191.2,169.9,189.6,4953.3,0
+INKT.US,D,20211109,000000,202.9,214,196.223,198,5775.5,0
+INKT.US,D,20211110,000000,200,208.3,184.8,190,4462.2,0
+INKT.US,D,20211111,000000,189.9,209.637,188.96,200.3,4035.4,0
+INKT.US,D,20211112,000000,213.1,213.1,155.001,164,9639.7,0
+INKT.US,D,20211115,000000,156.2,176.4,155.4,174.3,4756.6,0
+INKT.US,D,20211116,000000,169,184.167,160,161.8,4126.8,0
+INKT.US,D,20211117,000000,159.2,189.365,150.1,169.9,8500.6,0
+INKT.US,D,20211118,000000,165.6,179,156.6,160,5488.200000000001,0
+INKT.US,D,20211119,000000,161,167.8,155.9,159.8,4737.900000000001,0
+INKT.US,D,20211122,000000,160.3,169.9,150.801,168.7,2546.7000000000003,0
+INKT.US,D,20211123,000000,169.9,169.9,149.75,169.2,2502.8,0
+INKT.US,D,20211124,000000,157.5,213.985,151.9,187.6,8960.1,0
+INKT.US,D,20211126,000000,184.2,209.9,184,200.1,3132.5,0
+INKT.US,D,20211129,000000,195.5,196.4,131.8,132.8,10412.900000000001,0
+INKT.US,D,20211130,000000,141.8,141.8,112.5,116,11430.900000000001,0
+INKT.US,D,20211201,000000,116,145.4,111.101,116.8,13856.6,0
+INKT.US,D,20211202,000000,117.5,122.9,106,106.5,4695.900000000001,0
+INKT.US,D,20211203,000000,101.9,110.4,84.3,104.8,6167.8,0
+INKT.US,D,20211206,000000,99.4,99.4,61.7,68.5,21716,0
+INKT.US,D,20211207,000000,71,84.7,61.984,75.7,12579.400000000001,0
+INKT.US,D,20211208,000000,79,81.2,69,70.5,7037.700000000001,0
+INKT.US,D,20211209,000000,68.5,73.1,63.8,67.2,7362.6,0
+INKT.US,D,20211210,000000,61.287,66.8,60.7,61.2,3867.7000000000003,0
+INKT.US,D,20211213,000000,61.1,61.7,52.3,53.4,8789,0
+INKT.US,D,20211214,000000,51,55.4,45.2,51.3,12469.2,0
+INKT.US,D,20211215,000000,50.3,56.7,48.2,54,6858.200000000001,0
+INKT.US,D,20211216,000000,54,60.2,42.1,43.9,14799.400000000001,0
+INKT.US,D,20211217,000000,43.9,45.9,37,42.7,37207.3,0
+INKT.US,D,20211220,000000,44.4,50.399,43,44.4,20329.600000000002,0
+INKT.US,D,20211221,000000,44.7,46.7,39.2,44.5,20736.100000000002,0
+INKT.US,D,20211222,000000,43.8,45.5,40.4,41.2,9024.2,0
+INKT.US,D,20211223,000000,41.5,49,40.1,46.8,17667,0
+INKT.US,D,20211227,000000,45,48,42.5,43,7780.200000000001,0
+INKT.US,D,20211228,000000,43.5,43.9,40.5,42.1,7233.200000000001,0
+INKT.US,D,20211229,000000,42.05,43.5,40.6,42.8,5375.6,0
+INKT.US,D,20211230,000000,42.5,45.927,40.7,41.7,9550.9,0
+INKT.US,D,20211231,000000,41.6,47.2,40.1,44.6,11609.900000000001,0
+INKT.US,D,20220103,000000,44.7,49.4,44,47.5,5875.200000000001,0
+INKT.US,D,20220104,000000,47.5,49.2,40.797,43.2,8197.4,0
+INKT.US,D,20220105,000000,43.7,45.1,40.7,41.4,4110.900000000001,0
+INKT.US,D,20220106,000000,41.7,41.7,38.2,40.2,3784,0
+INKT.US,D,20220107,000000,39.8,40.5,38.4,39.9,11634.2,0
+INKT.US,D,20220110,000000,39.5,39.5,35.401,35.9,7578.900000000001,0
+INKT.US,D,20220111,000000,37.4,37.9,35.5,36.4,9251.2,0
+INKT.US,D,20220112,000000,36.34,40.1,36,39.2,6704.200000000001,0
+INKT.US,D,20220113,000000,38.9,38.9,32.001,33.6,11689.800000000001,0
+INKT.US,D,20220114,000000,32.2,34.5,30.66,31.7,27123.800000000003,0
+INKT.US,D,20220118,000000,32.1,34,31.8,31.9,53481.200000000004,0
+INKT.US,D,20220119,000000,31.9,34.3,31,32.7,7453.200000000001,0
+INKT.US,D,20220120,000000,32.6,36.1,30.5,31.7,10462,0
+INKT.US,D,20220121,000000,31.1,34.2,29.8,31.2,8859.800000000001,0
+INKT.US,D,20220124,000000,30,30.9,26.301,28.2,15852.6,0
+INKT.US,D,20220125,000000,28.1,31.7,26.9,30.6,4629.5,0
+INKT.US,D,20220126,000000,32.3,32.3,30,30.9,2495.8,0
+INKT.US,D,20220127,000000,30.8,31.55,28.2,28.8,6714.3,0
+INKT.US,D,20220128,000000,29.2,30,26.6,28.9,8356,0
+INKT.US,D,20220131,000000,29.674,33.9,29.674,32.9,9067.300000000001,0
+INKT.US,D,20220201,000000,33.4,36.6,31.35,36.1,8041.3,0
+INKT.US,D,20220202,000000,36.7,38.6,33.5,36,7426.900000000001,0
+INKT.US,D,20220203,000000,35.6,35.6,32,32,1850,0
+INKT.US,D,20220204,000000,33,33,31,32.1,4141.900000000001,0
+INKT.US,D,20220207,000000,32,34.512,31.4,32,4881.3,0
+INKT.US,D,20220208,000000,32.9,32.9,29,29.7,3842.4,0
+INKT.US,D,20220209,000000,29.4,30.8,28.2,29.5,5623.700000000001,0
+INKT.US,D,20220210,000000,28.948,33.3,28.1,29.4,13017.400000000001,0
+INKT.US,D,20220211,000000,28.8,29.9,27.6,27.9,6578.700000000001,0
+INKT.US,D,20220214,000000,27.931,29.6,27.5,27.6,4679,0
+INKT.US,D,20220215,000000,29,30,26.9,28.4,2530.3,0
+INKT.US,D,20220216,000000,27.8,29.397,27.7,28.2,2336.1,0
+INKT.US,D,20220217,000000,28.296,28.296,25.5,26.2,4780.2,0
+INKT.US,D,20220218,000000,26.4,26.4,24.2,24.9,3160.1000000000004,0
+INKT.US,D,20220222,000000,25.199,26.2,24,24.8,2079.2000000000003,0
+INKT.US,D,20220223,000000,24.1,25.151,22.188,24.4,3282.3,0
+INKT.US,D,20220224,000000,22.85,29.4,22.6,28.7,7502.200000000001,0
+INKT.US,D,20220225,000000,28.1,29.3,25.5,25.9,8422.9,0
+INKT.US,D,20220228,000000,27.3,30.9,25.701,29.7,4566.7,0
+INKT.US,D,20220301,000000,28.8,33.3,28.3,31.1,7427,0
+INKT.US,D,20220302,000000,32.2,32.5,26.999,28.5,8845.6,0
+INKT.US,D,20220303,000000,28.4,30.9,28.1,29.2,2098.3,0
+INKT.US,D,20220304,000000,29.7,30.885,28.501,29.1,1764.7,0
+INKT.US,D,20220307,000000,28.6,28.8,25.2,25.7,5396,0
+INKT.US,D,20220308,000000,26.4,26.9,25.25,26.2,1475.7,0
+INKT.US,D,20220309,000000,27.5,29.3,27.4,28.9,1297.2,0
+INKT.US,D,20220310,000000,29.9,29.9,26.2,26.5,1241.8000000000002,0
+INKT.US,D,20220311,000000,27.1,27.3,21.6,22.9,5448,0
+INKT.US,D,20220314,000000,23.7,23.7,22.3,22.4,492.1,0
+INKT.US,D,20220315,000000,22,23.1,22,22.7,409.6,0
+INKT.US,D,20220316,000000,22.4,28.598,21.7,25.9,11314.300000000001,0
+INKT.US,D,20220317,000000,26.9,32.3,25.45,31,13680.7,0
+INKT.US,D,20220318,000000,29.6,33.599,28.52,31.4,23068.800000000003,0
+INKT.US,D,20220321,000000,31,31,28.201,29.1,6185.700000000001,0
+INKT.US,D,20220322,000000,29,30,27.3,28.6,2647.8,0
+INKT.US,D,20220323,000000,30,30.6,28.35,29.7,2510.8,0
+INKT.US,D,20220324,000000,29.3,30.6,28,28.5,4065,0
+INKT.US,D,20220325,000000,28.1,28.1,23,24.5,10679.5,0
+INKT.US,D,20220328,000000,25.4,25.4,21.601,22.2,11744.1,0
+INKT.US,D,20220329,000000,22.56,24.8,22.5,23.6,4245.5,0
+INKT.US,D,20220330,000000,23.1,23.981,21.45,22,3083.2000000000003,0
+INKT.US,D,20220331,000000,22,23.1,21.9,22.5,1719.5,0
+INKT.US,D,20220401,000000,23,23.9,22.4,23.5,2053.4,0
+INKT.US,D,20220404,000000,22.8,23.235,22,22.3,3079.5,0
+INKT.US,D,20220405,000000,22.198,23.1,21.8,21.8,1440.3000000000002,0
+INKT.US,D,20220406,000000,21.8,25,21.3,24.2,6183.5,0
+INKT.US,D,20220407,000000,23.7,30.9,23.7,29.4,42941.600000000006,0
+INKT.US,D,20220408,000000,29.4,30.4,26.501,27.5,6203,0
+INKT.US,D,20220411,000000,28,28,24.56,24.7,2138.8,0
+INKT.US,D,20220412,000000,24.3,36.4,24.3,31.8,61224.100000000006,0
+INKT.US,D,20220413,000000,31.4,36.599,31,32.5,18191.2,0
+INKT.US,D,20220414,000000,33.3,33.3,29,29.3,7601.900000000001,0
+INKT.US,D,20220418,000000,29,29,24.5,24.7,4037.2000000000003,0
+INKT.US,D,20220419,000000,22.9,27.1,22.9,23.5,14763.2,0
+INKT.US,D,20220420,000000,24.8,25,23,23.3,1985.9,0
+INKT.US,D,20220421,000000,24,24.8,22.602,23,3454.7000000000003,0
+INKT.US,D,20220422,000000,23,23.45,22.1,22.9,4249.6,0
+INKT.US,D,20220425,000000,22.138,25.3,22.138,24.5,3968.7000000000003,0
+INKT.US,D,20220426,000000,24.5,24.5,22.1,22.3,4866.5,0
+INKT.US,D,20220427,000000,23,26.5,22.4,25.7,3241.3,0
+INKT.US,D,20220428,000000,24.956,24.956,22.2,22.4,4577.8,0
+INKT.US,D,20220429,000000,22.3,23.3,22.3,22.4,1433.9,0
+INKT.US,D,20220502,000000,23.1,24.5,22.4,22.9,2061.2000000000003,0
+INKT.US,D,20220503,000000,22.5,23.3,22.1,22.3,1698.9,0
+INKT.US,D,20220504,000000,22.1,22.9,20.7,22.4,2779.8,0
+INKT.US,D,20220505,000000,21.9,22.4,20.4,20.7,2507.5,0
+INKT.US,D,20220506,000000,20.7,21.7,19.2,19.5,3317.1000000000004,0
+INKT.US,D,20220509,000000,19,19,16.6,17.6,4364.6,0
+INKT.US,D,20220510,000000,15.2,17.6,15,15.2,3361.6000000000004,0
+INKT.US,D,20220511,000000,13.599,14.8,12.5,12.9,4341.1,0
+INKT.US,D,20220512,000000,14,15.2,13.2,13.5,4240.1,0
+INKT.US,D,20220513,000000,13.7,14.7,12.688,12.9,4732.8,0
+INKT.US,D,20220516,000000,13.9,14.4,12,12.5,3487.1000000000004,0
+INKT.US,D,20220517,000000,14,14,12.2,12.9,25443.600000000002,0
+INKT.US,D,20220518,000000,13,13.1,12.3,12.6,3220.1000000000004,0
+INKT.US,D,20220519,000000,12.7,14.5,12.419,13,2910,0
+INKT.US,D,20220520,000000,13.7,14.31,12.545,13.1,1227.6000000000001,0
+INKT.US,D,20220523,000000,13.3,13.495,13,13.2,1056.2,0
+INKT.US,D,20220524,000000,12.5,13.1,12.5,12.9,1571,0
+INKT.US,D,20220525,000000,13.288,13.5,12.8,13.1,1667.2,0
+INKT.US,D,20220526,000000,13.6,13.9,13.3,13.6,778,0
+INKT.US,D,20220527,000000,14.8,16.9,14.433,16.7,2812.6000000000004,0
+INKT.US,D,20220531,000000,16.7,17.9,15.1,15.5,2891.4,0
+INKT.US,D,20220601,000000,16.5,16.5,15,15,1015.6,0
+INKT.US,D,20220602,000000,15.144,15.6,15,15.4,635.3000000000001,0
+INKT.US,D,20220603,000000,15.199,17.25,14.601,16.5,997.6,0
+INKT.US,D,20220606,000000,15.8,17.9,14.9,14.9,2825,0
+INKT.US,D,20220607,000000,18.6,19.7,15.1,18.4,6027.400000000001,0
+INKT.US,D,20220608,000000,18.483,18.483,15.512,16.5,4758.2,0
+INKT.US,D,20220609,000000,16.4,17.8,15.25,15.3,2534.6000000000004,0
+INKT.US,D,20220610,000000,15.2,16.3,13.54,16.3,3084.4,0
+INKT.US,D,20220613,000000,15.8,17.5,14.9,17.3,2867.2000000000003,0
+INKT.US,D,20220614,000000,17.3,20.2,16.607,20.2,1756.3000000000002,0
+INKT.US,D,20220615,000000,20.2,20.2,18.7,18.7,2625.5,0
+INKT.US,D,20220616,000000,15.905,17.8,14.4,16.6,4298.3,0
+INKT.US,D,20220617,000000,17.1,17.1,16,16.1,1397.4,0
+INKT.US,D,20220621,000000,15.2,16.412,15.2,15.4,2618.5,0
+INKT.US,D,20220622,000000,15.4,16.8,15,15.4,2647,0
+INKT.US,D,20220623,000000,15.6,18.4,15.6,17.8,3006.8,0
+INKT.US,D,20220624,000000,17.3,17.9,13.2,15.1,25324.4,0
+INKT.US,D,20220627,000000,16,16,14.212,15.1,2822.3,0
+INKT.US,D,20220628,000000,15,15.1,13.05,13.3,6737.8,0
+INKT.US,D,20220629,000000,13.5,15,13.001,14.2,5217.3,0
+INKT.US,D,20220630,000000,14,14.9,13.7,14.1,1611.6000000000001,0
+INKT.US,D,20220701,000000,13.7,14.3,13.662,14,741.3000000000001,0
+INKT.US,D,20220705,000000,13.96,14.8,13.5,14,2537.9,0
+INKT.US,D,20220706,000000,14.3,14.3,14.02,14.1,263.1,0
+INKT.US,D,20220707,000000,14.201,14.5,12,13.7,9293.7,0
+INKT.US,D,20220708,000000,13.8,14.5,12.9,13.2,6955.3,0
+INKT.US,D,20220711,000000,13.4,14.066,10.9,12.3,12144.2,0
+INKT.US,D,20220712,000000,12.9,12.9,12.1,12.6,6870.200000000001,0
+INKT.US,D,20220713,000000,12.4,13.5,11.9,11.9,4708.5,0
+INKT.US,D,20220714,000000,12.2,12.3,11.386,11.9,2034,0
+INKT.US,D,20220715,000000,12.3,13.401,11.7,12.7,2349.1,0
+INKT.US,D,20220718,000000,13.45,14.4,13.1,13.4,4126.400000000001,0
+INKT.US,D,20220719,000000,13.7,15.1,13.7,14.4,5827.1,0
+INKT.US,D,20220720,000000,14.837,15.6,14.401,15.6,3679.7000000000003,0
+INKT.US,D,20220721,000000,15.001,15.156,14.2,14.4,2506.4,0
+INKT.US,D,20220722,000000,14.9,14.9,13.8,13.8,3591,0
+INKT.US,D,20220725,000000,13.5,14.2,13.2,13.4,1057.7,0
+INKT.US,D,20220726,000000,14.151,14.151,12.5,13.2,1282.9,0
+INKT.US,D,20220727,000000,13.401,14.6,13.401,14,2939.8,0
+INKT.US,D,20220728,000000,14.5,14.5,13.1,13.4,4869.900000000001,0
+INKT.US,D,20220729,000000,13.5,13.784,12.7,13.1,1073.6000000000001,0
+INKT.US,D,20220801,000000,13.511,13.6,11.298,12.5,5130.3,0
+INKT.US,D,20220802,000000,13.1,13.1,12.3,12.4,2238.3,0
+INKT.US,D,20220803,000000,12.5,14.199,12.4,13.3,5741.1,0
+INKT.US,D,20220804,000000,12.7,14.6,12.5,14.05,8165.700000000001,0
+INKT.US,D,20220805,000000,13.5,14.1,11.8,13.5,12443,0
+INKT.US,D,20220808,000000,13.229,13.6,13.024,13.6,1209.6000000000001,0
+INKT.US,D,20220809,000000,13.3,14.3,11.701,13.2,11344,0
+INKT.US,D,20220810,000000,13.6,19.399,13,15.4,299740.3,0
+INKT.US,D,20220811,000000,16.2,17.981,14.8,16.8,33561.5,0
+INKT.US,D,20220812,000000,16.3,18.3,16,17.1,10662,0
+INKT.US,D,20220815,000000,17.9,39.9,17.1,34,2080967.6,0
+INKT.US,D,20220816,000000,31,32.6,25.5,32.5,115979.5,0
+INKT.US,D,20220817,000000,31.8,43.2,28.124,30.2,180154.80000000002,0
+INKT.US,D,20220818,000000,28.2,29.4,24.5,27.6,26933.600000000002,0
+INKT.US,D,20220819,000000,26.1,28.581,25.5,26,7648.3,0
+INKT.US,D,20220822,000000,26.2,27.4,24.7,27.2,13046.2,0
+INKT.US,D,20220823,000000,26.6,28.9,26.001,27.9,8186.6,0
+INKT.US,D,20220824,000000,27.7,28.8,26.6,27.4,7040.3,0
+INKT.US,D,20220825,000000,27.4,27.4,24,24.8,6932.3,0
+INKT.US,D,20220826,000000,24.6,25,22.5,23.5,6101.3,0
+INKT.US,D,20220829,000000,23.5,23.7,22.55,23.4,1861,0
+INKT.US,D,20220830,000000,23.6,23.7,22.3,23,1426.7,0
+INKT.US,D,20220831,000000,23.6,27,22.2,26.3,9207.800000000001,0
+INKT.US,D,20220901,000000,25.8,27,23.001,24.6,4644.400000000001,0
+INKT.US,D,20220902,000000,24.2,27,23.622,25.8,8126.5,0
+INKT.US,D,20220906,000000,25.2,26.8,23.624,26,5383.400000000001,0
+INKT.US,D,20220907,000000,25.4,26.7,24.695,25.8,4733.7,0
+INKT.US,D,20220908,000000,26.3,29.9,25.4,29.2,13291.5,0
+INKT.US,D,20220909,000000,29.3,29.3,27.2,27.9,5669.1,0
+INKT.US,D,20220912,000000,28.4,29.3,26.6,26.8,4594.8,0
+INKT.US,D,20220913,000000,26.2,27.45,24,24.8,5723.5,0
+INKT.US,D,20220914,000000,24.5,28.154,24.5,26,4836.2,0
+INKT.US,D,20220915,000000,26.2,27,25.8,26.2,1262.4,0
+INKT.US,D,20220916,000000,27,27.188,24,24,4906.900000000001,0
+INKT.US,D,20220919,000000,23.4,24.3,23,23,1943.2,0
+INKT.US,D,20220920,000000,23,23.1,21.001,21.1,2440.6,0
+INKT.US,D,20220921,000000,21.8,21.8,20.3,20.3,939.3000000000001,0
+INKT.US,D,20220922,000000,20,20.9,19.269,20.2,4335.900000000001,0
+INKT.US,D,20220923,000000,20.1,23,19.2,19.7,1950.4,0
+INKT.US,D,20220926,000000,19.1,22.3,19.1,21.6,1074.1000000000001,0
+INKT.US,D,20220927,000000,21.7,23.3,19.9,20,721.4000000000001,0
+INKT.US,D,20220928,000000,20,21.4,19.3,21.2,642.9000000000001,0
+INKT.US,D,20220929,000000,20.4,22.95,19.8,20.6,3033,0
+INKT.US,D,20220930,000000,20.9,22.6,20.601,21.1,2176.9,0
+INKT.US,D,20221003,000000,20.8,23.3,20.1,22.4,2553.2000000000003,0
+INKT.US,D,20221004,000000,22.3,23,20.5,20.7,3195.4,0
+INKT.US,D,20221005,000000,20.7,23.099,20.7,22.1,3582.7000000000003,0
+INKT.US,D,20221006,000000,21.6,22.9,20.8,21.5,6025,0
+INKT.US,D,20221007,000000,21.9,22.3,21.3,21.9,847.9000000000001,0
+INKT.US,D,20221010,000000,22.1,22.2,20.1,21.3,1628.1000000000001,0
+INKT.US,D,20221011,000000,20.6,21.35,19.2,19.5,2429.9,0
+INKT.US,D,20221012,000000,18.401,19.4,18.401,19.1,1321.5,0
+INKT.US,D,20221013,000000,20.15,20.15,18.667,19.5,606.8000000000001,0
+INKT.US,D,20221014,000000,20.9,20.9,18.75,18.9,1005.2,0
+INKT.US,D,20221017,000000,18.9,20.1,18.2,19.9,1227.6000000000001,0
+INKT.US,D,20221018,000000,20,20.9,18.7,20.7,1595.6000000000001,0
+INKT.US,D,20221019,000000,20.6,20.7,19.75,19.8,1374.3000000000002,0
+INKT.US,D,20221020,000000,20.2,20.7,20,20.7,1163.4,0
+INKT.US,D,20221021,000000,20.6,21.09,18.1,19.8,1360.3000000000002,0
+INKT.US,D,20221024,000000,20.8,20.8,20,20.8,331.6,0
+INKT.US,D,20221025,000000,21.5,23,18.801,20.45,2266,0
+INKT.US,D,20221026,000000,20.6,20.6,20.6,20.6,28.6,0
+INKT.US,D,20221027,000000,19.708,21,19.708,21,121.10000000000001,0
+INKT.US,D,20221028,000000,18.8,22.1,18.8,20.3,1437.1000000000001,0
+INKT.US,D,20221031,000000,21.201,22.3,21.201,21.8,380.3,0
+INKT.US,D,20221101,000000,22,22.9,20.921,22.3,1407,0
+INKT.US,D,20221102,000000,21.4,22,21.2,21.3,941.2,0
+INKT.US,D,20221103,000000,20.75,23,20.75,22.5,2263.1,0
+INKT.US,D,20221104,000000,23.4,24.599,22.5,24.4,4376.1,0
+INKT.US,D,20221107,000000,23.4,26,23.3,25.25,7640.5,0
+INKT.US,D,20221108,000000,24.6,26.5,24.2,25.1,2941.7000000000003,0
+INKT.US,D,20221109,000000,25.75,25.75,23.66,25,1949.6000000000001,0
+INKT.US,D,20221110,000000,24.766,24.766,21.5,21.8,6220.5,0
+INKT.US,D,20221111,000000,27.8,30,22.5,30,16279.1,0
+INKT.US,D,20221114,000000,32.5,34.199,28.8,29.25,16676.600000000002,0
+INKT.US,D,20221115,000000,33.1,33.1,29.355,30.683,5027.200000000001,0
+INKT.US,D,20221116,000000,29.9,31.6,29.5,31.6,2783.9,0
+INKT.US,D,20221117,000000,31.6,31.6,29.101,29.737,2795,0
+INKT.US,D,20221118,000000,29.4,29.6,26.2,26.6,11105.7,0
+INKT.US,D,20221121,000000,27,27.2,24.5,26,3437.2000000000003,0
+INKT.US,D,20221122,000000,25.5,26,23.801,25,1351.1000000000001,0
+INKT.US,D,20221123,000000,25,27.069,25,25.435,610.7,0
+INKT.US,D,20221125,000000,25.923,26.3,25.181,25.7,969.9000000000001,0
+INKT.US,D,20221128,000000,26.9,26.9,25,25.8,6480.1,0
+INKT.US,D,20221129,000000,25.3,26.5,25,25,7688.5,0
+INKT.US,D,20221130,000000,25.307,26.8,25.1,26.5,917.2,0
+INKT.US,D,20221201,000000,26.45,26.5,25.1,26.198,1247.5,0
+INKT.US,D,20221202,000000,26.5,26.567,25.2,25.2,378.90000000000003,0
+INKT.US,D,20221205,000000,25.162,25.95,25.162,25.4,1403.4,0
+INKT.US,D,20221206,000000,25,25.5,25,25.2,396.3,0
+INKT.US,D,20221207,000000,25.1,25.6,25,25.1,786.3000000000001,0
+INKT.US,D,20221208,000000,25.1,25.5,25.1,25.5,413,0
+INKT.US,D,20221209,000000,25,25.982,25,25.05,548.8000000000001,0
+INKT.US,D,20221212,000000,25,25.2,25,25.1,1935.4,0
+INKT.US,D,20221213,000000,23.499,25,23,23,995.9000000000001,0
+INKT.US,D,20221214,000000,22.3,24.032,22.3,23,415.3,0
+INKT.US,D,20221215,000000,23,24.05,22.1,22.1,1196.8,0
+INKT.US,D,20221216,000000,23.6,23.6,22.001,22.7,963.3000000000001,0
+INKT.US,D,20221219,000000,21.801,22.998,21.801,21.9,236.3,0
+INKT.US,D,20221220,000000,22.2,22.25,21.5,21.5,373.90000000000003,0
+INKT.US,D,20221221,000000,22.202,24.78,22.202,23.1,861.8000000000001,0
+INKT.US,D,20221222,000000,24.1,24.9,22.4,23.9,845,0
+INKT.US,D,20221223,000000,22.7,23.3,22.7,23.2,296.2,0
+INKT.US,D,20221227,000000,22.5,24.5,22.5,23.1,243.70000000000002,0
+INKT.US,D,20221228,000000,22,22,20.1,21.8,856.3000000000001,0
+INKT.US,D,20221229,000000,21.6,22.8,21.6,22.8,311,0
+INKT.US,D,20221230,000000,20,28.8,20,26.1,6302.1,0
+INKT.US,D,20230103,000000,26.9,28.2,23.6,25.8,2517.5,0
+INKT.US,D,20230104,000000,26.4,26.8,23,23.8,1394.3000000000002,0
+INKT.US,D,20230105,000000,22.6,24.438,21.456,23.1,989.8000000000001,0
+INKT.US,D,20230106,000000,23.196,23.7,22.8,23.686,430.8,0
+INKT.US,D,20230109,000000,23.475,23.475,22.7,23.2,229.70000000000002,0
+INKT.US,D,20230110,000000,22.9,23.7,22.7,22.7,1137,0
+INKT.US,D,20230111,000000,22.6,24.377,22.6,22.7,1315.7,0
+INKT.US,D,20230112,000000,22.8,22.9,21.2,21.5,2111.3,0
+INKT.US,D,20230113,000000,21.8,23.6,21.8,23.6,250.4,0
+INKT.US,D,20230117,000000,20,24.9,20,23.7,1335.5,0
+INKT.US,D,20230118,000000,23.4,23.7,23.4,23.7,162.9,0
+INKT.US,D,20230119,000000,23.35,25,23.1,23.8,1465.8000000000002,0
+INKT.US,D,20230120,000000,24.3,24.5,22.8,22.8,3244.3,0
+INKT.US,D,20230123,000000,24.8,24.8,21.7,22.9,1435.1000000000001,0
+INKT.US,D,20230124,000000,20.8,22.5,20.7,22.05,550.6,0
+INKT.US,D,20230125,000000,21.5,21.75,21.2,21.3,128.9,0
+INKT.US,D,20230126,000000,20.6,22.1,20.6,22.1,346.90000000000003,0
+INKT.US,D,20230127,000000,22.3,23.4,22.1,22.4,815,0
+INKT.US,D,20230130,000000,22.9,22.9,22.9,22.9,25,0
+INKT.US,D,20230131,000000,22.25,22.9,22.103,22.865,2594.8,0
+INKT.US,D,20230201,000000,22.573,22.573,20.6,21.9,470.20000000000005,0
+INKT.US,D,20230202,000000,21.2,22.7,21.2,21.5,2208.3,0
+INKT.US,D,20230203,000000,20.6,22.7,20.6,22.2,814.8000000000001,0
+INKT.US,D,20230206,000000,22,22.75,21.913,22.65,205,0
+INKT.US,D,20230207,000000,21.9,22.4,21.7,22.4,139.70000000000002,0
+INKT.US,D,20230208,000000,21.7,22.15,21.5,22.1,354.5,0
+INKT.US,D,20230209,000000,22.8,22.8,22.22,22.7,122.5,0
+INKT.US,D,20230210,000000,21.95,22.4,20.7,22,3301.6000000000004,0
+INKT.US,D,20230213,000000,21,21.9,21,21,127.60000000000001,0
+INKT.US,D,20230214,000000,21,21.299,20,20.1,2652.7000000000003,0
+INKT.US,D,20230215,000000,21.7,21.7,20.1,20.101,362.6,0
+INKT.US,D,20230216,000000,21.799,21.799,21,21,78.80000000000001,0
+INKT.US,D,20230217,000000,20.562,21.2,20.562,21.1,187.9,0
+INKT.US,D,20230221,000000,20.4,20.5,20,20.3,2865.3,0
+INKT.US,D,20230222,000000,20.1,20.199,20,20,1477.3000000000002,0
+INKT.US,D,20230223,000000,21.137,21.137,21.137,21.137,67.3,0
+INKT.US,D,20230224,000000,20.6,21.1,20.1,21.1,1267.9,0
+INKT.US,D,20230227,000000,21.3,21.6,20,20.001,1172.1000000000001,0
+INKT.US,D,20230228,000000,20.95,20.95,20,20.3,2017.9,0
+INKT.US,D,20230301,000000,20.9,20.9,20.9,20.9,48.5,0
+INKT.US,D,20230302,000000,20.203,20.601,20.203,20.601,125.60000000000001,0
+INKT.US,D,20230303,000000,21.45,21.45,21.45,21.45,32.9,0
+INKT.US,D,20230306,000000,21.5,21.892,20.89,21.1,235.60000000000002,0
+INKT.US,D,20230307,000000,20.8,23,20.8,22.65,780.9000000000001,0
+INKT.US,D,20230308,000000,20.3,21.5,20.3,21.5,136.3,0
+INKT.US,D,20230310,000000,21.8,21.8,20,20,6135.5,0
+INKT.US,D,20230313,000000,20.5,21.7,20.5,21.7,305.40000000000003,0
+INKT.US,D,20230314,000000,22.15,22.5,20.8,21.3,449.8,0
+INKT.US,D,20230315,000000,20.6,22,20,20.1,3249.8,0
+INKT.US,D,20230316,000000,20.4,21.8,20.3,20.4,2852.2000000000003,0
+INKT.US,D,20230317,000000,21.9,23.5,21.477,22.2,1950.1000000000001,0
+INKT.US,D,20230320,000000,22.7,22.8,20.5,20.8,5016.5,0
+INKT.US,D,20230321,000000,20.3,22,20.028,20.416,1985.3000000000002,0
+INKT.US,D,20230322,000000,20.6,20.9,20.1,20.9,307.90000000000003,0
+INKT.US,D,20230323,000000,20.3,20.3,20.1,20.1,163.8,0
+INKT.US,D,20230324,000000,20.1,20.418,20.1,20.1,113,0
+INKT.US,D,20230327,000000,20,21.199,20,20.1,1001,0
+INKT.US,D,20230328,000000,22,22.1,21.1,21.1,318.5,0
+INKT.US,D,20230329,000000,21.1,21.1,20,20.401,805,0
+INKT.US,D,20230330,000000,20.1,20.1,18.6,19.1,3171.6000000000004,0
+INKT.US,D,20230331,000000,19.2,19.578,18.95,18.95,1509.6000000000001,0
+INKT.US,D,20230403,000000,19.1,19.1,18.703,19,875.9000000000001,0
+INKT.US,D,20230404,000000,18.859,20,18.859,19.7,1004.2,0
+INKT.US,D,20230405,000000,19.7,19.8,18.401,18.7,442.6,0
+INKT.US,D,20230406,000000,18.601,19.8,18.5,19.8,1323.8000000000002,0
+INKT.US,D,20230410,000000,20.1,21.9,20,21.1,1004.3000000000001,0
+INKT.US,D,20230411,000000,21.05,22.2,20.4,21.5,829.5,0
+INKT.US,D,20230412,000000,20.8,22.2,20.8,21.65,1295,0
+INKT.US,D,20230413,000000,21.5,22.999,21.05,22.7,2027.3000000000002,0
+INKT.US,D,20230414,000000,22.6,23.1,18.7,22.1,33680.3,0
+INKT.US,D,20230417,000000,21.9,23.199,20.3,22.1,2355.8,0
+INKT.US,D,20230418,000000,21.7,22.6,20.1,21.2,1655.8000000000002,0
+INKT.US,D,20230419,000000,20.2,22,20.2,20.5,1100.7,0
+INKT.US,D,20230420,000000,20.6,21.2,19.9,20.1,2194.4,0
+INKT.US,D,20230421,000000,20,21.429,19.7,21,2977.5,0
+INKT.US,D,20230424,000000,21.1,21.696,19.101,21.6,1209.7,0
+INKT.US,D,20230425,000000,21,21.7,20.783,21,659.6,0
+INKT.US,D,20230426,000000,21.3,21.7,20.2,20.5,4983.5,0
+INKT.US,D,20230427,000000,20.3,21.1,17.6,18.8,7937.400000000001,0
+INKT.US,D,20230428,000000,18.4,18.899,16.6,17.9,4255.2,0
+INKT.US,D,20230501,000000,18.7,19.3,10.1,10.9,80207.70000000001,0
+INKT.US,D,20230502,000000,11.2,11.3,8.51,8.9,97779.3,0
+INKT.US,D,20230503,000000,9.2,14.4,9,11.7,107930.90000000001,0
+INKT.US,D,20230504,000000,13,15.2,12,12.5,66498.6,0
+INKT.US,D,20230505,000000,13.8,16.2,12.5,15.8,56823.9,0
+INKT.US,D,20230508,000000,17.7,19.6,16.6,18.2,51444.3,0
+INKT.US,D,20230509,000000,18.8,19,16.9,16.9,23574,0
+INKT.US,D,20230510,000000,16.9,17.9,14.3,15.1,35434.5,0
+INKT.US,D,20230511,000000,13.8,16.8,13.8,16.2,26163.800000000003,0
+INKT.US,D,20230512,000000,17.6,17.6,16.5,17.2,9695.1,0
+INKT.US,D,20230515,000000,18.2,18.5,16,16.9,16832.4,0
+INKT.US,D,20230516,000000,17,17.5,16.5,16.8,7664.5,0
+INKT.US,D,20230517,000000,17,18.35,16.8,18,14035.7,0
+INKT.US,D,20230518,000000,18,18.8,17,17.2,12061,0
+INKT.US,D,20230519,000000,18.3,18.3,17.3,17.8,5546.1,0
+INKT.US,D,20230522,000000,18.5,22.4,18.1,20.8,27607.5,0
+INKT.US,D,20230523,000000,21.3,23.7,20.8,21.6,33019,0
+INKT.US,D,20230524,000000,21.1,21.5,19.6,20.6,10703.900000000001,0
+INKT.US,D,20230525,000000,20,20,18.101,19.4,8451.300000000001,0
+INKT.US,D,20230526,000000,20,20.3,18.1,19.2,6403.5,0
+INKT.US,D,20230530,000000,20,20,18.5,18.8,7295.700000000001,0
+INKT.US,D,20230531,000000,20,20,17.6,17.6,9421.7,0
+INKT.US,D,20230601,000000,18.1,18.4,17.6,18,5870.900000000001,0
+INKT.US,D,20230602,000000,18.4,18.866,17.6,18.3,6272.8,0
+INKT.US,D,20230605,000000,19.3,19.4,17.8,18.2,5301.6,0
+INKT.US,D,20230606,000000,18.5,19.483,18.2,19.2,4645.2,0
+INKT.US,D,20230607,000000,19.6,23.299,19.2,22.2,16793.600000000002,0
+INKT.US,D,20230608,000000,22,22.776,21.2,22.4,9756.6,0
+INKT.US,D,20230609,000000,22.7,22.7,21.3,21.8,5913.8,0
+INKT.US,D,20230612,000000,22.9,23,21,21.8,9407.300000000001,0
+INKT.US,D,20230613,000000,22,23.2,21.5,22.9,8311.4,0
+INKT.US,D,20230614,000000,23.5,23.5,22.4,22.7,8159,0
+INKT.US,D,20230615,000000,23,29.9,22.1,24,60399,0
+INKT.US,D,20230616,000000,24.5,29.985,24.5,27.3,46826.4,0
+INKT.US,D,20230620,000000,27.4,28.9,25.5,27.2,13004.300000000001,0
+INKT.US,D,20230621,000000,26.9,29,26.815,27.2,13599.300000000001,0
+INKT.US,D,20230622,000000,27.3,33.4,27.3,33.25,27199.600000000002,0
+INKT.US,D,20230623,000000,32.9,33.3,24.3,25.6,36358.1,0
+INKT.US,D,20230626,000000,25.8,28.8,23.1,23.5,20357.5,0
+INKT.US,D,20230627,000000,23.3,25,22.51,23.6,16563,0
+INKT.US,D,20230628,000000,24,24.8,22.2,22.3,10097.7,0
+INKT.US,D,20230629,000000,23.4,23.7,20.3,20.9,17244.3,0
+INKT.US,D,20230630,000000,20.9,22.1,20.8,21,9472.300000000001,0
+INKT.US,D,20230703,000000,22.4,22.4,19.8,20.2,8869.2,0
+INKT.US,D,20230705,000000,20.1,21.058,19,20,11119.300000000001,0
+INKT.US,D,20230706,000000,20.1,20.9,18.97,20.9,5369.8,0
+INKT.US,D,20230707,000000,21.3,21.3,19.9,20,6350.6,0
+INKT.US,D,20230710,000000,20.3,21.5,19.5,20,13981.5,0
+INKT.US,D,20230711,000000,20.1,20.599,19,19.1,12634.400000000001,0
+INKT.US,D,20230712,000000,19,20.5,19,19,13593.5,0
+INKT.US,D,20230713,000000,19.1,19.884,18.6,18.6,11201.7,0
+INKT.US,D,20230714,000000,19.1,19.4,16.8,18.3,13695.7,0
+INKT.US,D,20230717,000000,18.4,19.2,18.1,18.9,10444.400000000001,0
+INKT.US,D,20230718,000000,18.4,19.6,18.3,18.9,7423.700000000001,0
+INKT.US,D,20230719,000000,18.7,19.4,18.3,19.2,9610.7,0
+INKT.US,D,20230720,000000,19,19,18,18.4,7526.3,0
+INKT.US,D,20230721,000000,18.5,18.7,18.3,18.3,3636.4,0
+INKT.US,D,20230724,000000,18.3,18.5,17.242,17.6,6004.900000000001,0
+INKT.US,D,20230725,000000,17.5,17.8,17,17,7449.400000000001,0
+INKT.US,D,20230726,000000,17,17.7,16.8,17.5,5493.1,0
+INKT.US,D,20230727,000000,17.5,17.886,16.5,16.7,5401.200000000001,0
+INKT.US,D,20230728,000000,16.4,17.5,16.2,17.3,8467.300000000001,0
+INKT.US,D,20230731,000000,17.5,19,17.5,18.7,7286.200000000001,0
+INKT.US,D,20230801,000000,18.7,18.7,17.3,17.3,5153.5,0
+INKT.US,D,20230802,000000,17.5,17.7,16.3,17.4,8184.8,0
+INKT.US,D,20230803,000000,17.5,17.67,17,17.2,4231.1,0
+INKT.US,D,20230804,000000,17.4,18.47,17,18.1,5831.6,0
+INKT.US,D,20230807,000000,18.2,19.4,17.3,18.6,9918.900000000001,0
+INKT.US,D,20230808,000000,19.6,19.6,18.014,18.5,3334.5,0
+INKT.US,D,20230809,000000,18.5,18.9,18,18,3590.1000000000004,0
+INKT.US,D,20230810,000000,18.3,19.5,17.3,19.2,14999.1,0
+INKT.US,D,20230811,000000,17.8,19,17.8,18.3,3643.6000000000004,0
+INKT.US,D,20230814,000000,18.2,18.7,17.6,18.1,3561,0
+INKT.US,D,20230815,000000,18.2,18.2,16.8,17.1,6103,0
+INKT.US,D,20230816,000000,17,17.9,17,17.4,3867.6000000000004,0
+INKT.US,D,20230817,000000,17,17.11,16.5,16.7,2946.3,0
+INKT.US,D,20230818,000000,17,17,16.3,16.9,2326.8,0
+INKT.US,D,20230821,000000,16.6,17.1,16.5,16.6,1635.4,0
+INKT.US,D,20230822,000000,16.6,17,16.5,16.5,2135.4,0
+INKT.US,D,20230823,000000,16.7,17,16.6,17,1401.3000000000002,0
+INKT.US,D,20230824,000000,16.9,17.1,15.2,15.6,39065.700000000004,0
+INKT.US,D,20230825,000000,15.6,15.6,14.001,14.3,8459,0
+INKT.US,D,20230828,000000,14.4,14.8,14.2,14.5,5038.1,0
+INKT.US,D,20230829,000000,15.4,15.899,14.6,15.8,9203,0
+INKT.US,D,20230830,000000,15.4,15.7,14.7,15,5837.6,0
+INKT.US,D,20230831,000000,14.9,15,14.2,14.5,11769.5,0
+INKT.US,D,20230901,000000,14.7,15.4,14.6,14.6,3238.5,0
+INKT.US,D,20230905,000000,15.3,15.3,14.9,15.2,2983.6000000000004,0
+INKT.US,D,20230906,000000,15.5,15.5,14.3,14.6,2718.2000000000003,0
+INKT.US,D,20230907,000000,14.4,14.8,14.2,14.3,2280.3,0
+INKT.US,D,20230908,000000,14.3,14.9,13.15,13.3,8741.2,0
+INKT.US,D,20230911,000000,14.2,14.2,12.8,12.9,4814.400000000001,0
+INKT.US,D,20230912,000000,12.8,13.5,12.6,13.2,4293.5,0
+INKT.US,D,20230913,000000,13.4,13.81,12.301,12.5,6005.1,0
+INKT.US,D,20230914,000000,12.3,13.4,12.3,12.6,3425.8,0
+INKT.US,D,20230915,000000,12.5,13.207,12.15,12.9,3352.6000000000004,0
+INKT.US,D,20230918,000000,13.6,13.6,13.038,13.4,2072.8,0
+INKT.US,D,20230919,000000,13.7,13.7,12,12.9,2226,0
+INKT.US,D,20230920,000000,13.1,13.8,12.6,13.3,1911.9,0
+INKT.US,D,20230921,000000,13.4,13.4,12.4,13.1,4016,0
+INKT.US,D,20230922,000000,13.3,13.3,12.4,13,1639.9,0
+INKT.US,D,20230925,000000,12.6,13.361,12,12.2,4968.1,0
+INKT.US,D,20230926,000000,12,12.7,12,12.6,2060.4,0
+INKT.US,D,20230927,000000,12.8,13.2,12.177,12.3,3452.6000000000004,0
+INKT.US,D,20230928,000000,12.3,12.9,12.3,12.6,671.4000000000001,0
+INKT.US,D,20230929,000000,12.6,12.6,10.8,11,4397.7,0
+INKT.US,D,20231002,000000,12,12,9.9,10.2,12611.6,0
+INKT.US,D,20231003,000000,10.1,10.59,8.5,8.75,13655.800000000001,0
+INKT.US,D,20231004,000000,9.206,11.9,8.899,11.4,22088.2,0
+INKT.US,D,20231005,000000,12.3,12.4,11.1,11.5,11175.800000000001,0
+INKT.US,D,20231006,000000,11.5,11.776,11.3,11.7,3386.4,0
+INKT.US,D,20231009,000000,12,12.1,11.4,12,4107.400000000001,0
+INKT.US,D,20231010,000000,12,12.4,11.7,11.8,2370.3,0
+INKT.US,D,20231011,000000,11.9,12.2,11.6,11.7,2149.5,0
+INKT.US,D,20231012,000000,11.6,12,10.95,11.4,3795.9,0
+INKT.US,D,20231013,000000,11.4,11.4,11,11,4990.5,0
+INKT.US,D,20231016,000000,11,11.277,10.848,11,1535.9,0
+INKT.US,D,20231017,000000,11,11.758,11,11.3,4854.6,0
+INKT.US,D,20231018,000000,11.4,11.45,10.991,11,1541.7,0
+INKT.US,D,20231019,000000,10.9,11.2,10,10.5,3298.2000000000003,0
+INKT.US,D,20231020,000000,10.9,10.9,9.801,10.3,2005.2,0
+INKT.US,D,20231023,000000,10.5,10.5,9.85,9.998,3436.4,0
+INKT.US,D,20231024,000000,9.882,10.399,9,9.2,4414,0
+INKT.US,D,20231025,000000,9.2,10.4,8.709,8.917,6793.5,0
+INKT.US,D,20231026,000000,9.122,9.388,8.9,9.1,2771.9,0
+INKT.US,D,20231027,000000,9.196,9.369,8.898,9.10501,2329.2000000000003,0
+INKT.US,D,20231030,000000,9.4,9.8,9.003,9.799,2351.6,0
+INKT.US,D,20231031,000000,9.8,10.499,9.701,10.2,6203.900000000001,0
+INKT.US,D,20231101,000000,10.3,10.4,10,10.2,1486.8000000000002,0
+INKT.US,D,20231102,000000,10.4,10.5,10.091,10.3,4962.5,0
+INKT.US,D,20231103,000000,10.4,11.991,10.21,11.7,6129.700000000001,0
+INKT.US,D,20231106,000000,12.4,12.8,11.2,12.1,4439.2,0
+INKT.US,D,20231107,000000,12.4,12.4,11.5,11.5,3466.2000000000003,0
+INKT.US,D,20231108,000000,12,12.05,11.476,11.9,2259.3,0
+INKT.US,D,20231109,000000,12,12.1,10.9,11.1,3155.6000000000004,0
+INKT.US,D,20231110,000000,10.8,11.199,10.36,10.5,2436.8,0
+INKT.US,D,20231113,000000,10.4,10.664,9,9.1,8146.1,0
+INKT.US,D,20231114,000000,9.9,10.5,9.5,9.5,4960,0
+INKT.US,D,20231115,000000,9.976,10.8,9.888,10.2,4297.400000000001,0
+INKT.US,D,20231116,000000,10.4,10.4,9.662,9.874,1384.9,0
+INKT.US,D,20231117,000000,9.601,10.484,9.601,10.3,2497.2000000000003,0
+INKT.US,D,20231120,000000,10.7,10.799,10.365,10.6,2460.7000000000003,0
+INKT.US,D,20231121,000000,10.5,10.7,10.4,10.4,940.1,0
+INKT.US,D,20231122,000000,10.7,10.7,10.3,10.5,1887.8000000000002,0
+INKT.US,D,20231124,000000,10.3,10.4,9.901,10.2,797.8000000000001,0
+INKT.US,D,20231127,000000,9.6,10.6,9.6,9.8,2715.5,0
+INKT.US,D,20231128,000000,9.9,10.5,9.804,9.901,2480.7000000000003,0
+INKT.US,D,20231129,000000,10,10.6,10,10.2,1971.4,0
+INKT.US,D,20231130,000000,10.5,11,10.3,10.5,3759.3,0
+INKT.US,D,20231201,000000,10.9,10.9,10.2,10.4,2170,0
+INKT.US,D,20231204,000000,10.6,10.6,10.259,10.3,2753.4,0
+INKT.US,D,20231205,000000,9.79,10.6,9.79,10.1,5805.700000000001,0
+INKT.US,D,20231206,000000,10,10.38,10,10.1,2778.2000000000003,0
+INKT.US,D,20231207,000000,10.2,10.3,10.1,10.2,3099.4,0
+INKT.US,D,20231208,000000,10.1,10.499,10.1,10.2,1435.3000000000002,0
+INKT.US,D,20231211,000000,10.2,10.3,10,10.001,3157.4,0
+INKT.US,D,20231212,000000,10.6,10.6,9.925,10,2886.2000000000003,0
+INKT.US,D,20231213,000000,10.1,11.2,9.6,10.5,8732.1,0
+INKT.US,D,20231214,000000,10.4,10.9,10.3,10.8,2723.2000000000003,0
+INKT.US,D,20231215,000000,10.4,10.882,10.2,10.2,3272.5,0
+INKT.US,D,20231218,000000,10.8,10.8,10,10.2,3925.6000000000004,0
+INKT.US,D,20231219,000000,10.1,10.5,9.9,10,5913.200000000001,0
+INKT.US,D,20231220,000000,10,10.8,9.35,10,19175.2,0
+INKT.US,D,20231221,000000,10.6,10.6,10,10.1,1164.9,0
+INKT.US,D,20231222,000000,10.4,10.4,9.61,10.1,3788,0
+INKT.US,D,20231226,000000,10.5,10.5,10,10.206,4047.8,0
+INKT.US,D,20231227,000000,10.5,10.6,10.05,10.3,5623.5,0
+INKT.US,D,20231228,000000,10.6,11.2,10.4,11,19734.4,0
+INKT.US,D,20231229,000000,11.3,11.5,10.7,10.7,5542.3,0
+INKT.US,D,20240102,000000,10.6,11.4,10.6,10.9,3656.5,0
+INKT.US,D,20240103,000000,11,11.137,10.7,11,2295.1,0
+INKT.US,D,20240104,000000,11,11.2,10.707,11.2,1391.1000000000001,0
+INKT.US,D,20240105,000000,10.6,11.138,10.4,10.4,2941.7000000000003,0
+INKT.US,D,20240108,000000,10.4,10.7,10.2,10.5,2050.4,0
+INKT.US,D,20240109,000000,10.4,10.594,10,10.1,2579.4,0
+INKT.US,D,20240110,000000,10.1,10.3,9.9,10,3143.9,0
+INKT.US,D,20240111,000000,9.809,10.1,9.8,9.8,1620.3000000000002,0
+INKT.US,D,20240112,000000,10,10,9.8,9.89,6104.8,0
+INKT.US,D,20240116,000000,9.22,9.505,7.5,8.7,18865.8,0
+INKT.US,D,20240117,000000,8.7,10.4,8.7,8.859,19158.2,0
+INKT.US,D,20240118,000000,9.3,9.47,8.2,8.652,4091,0
+INKT.US,D,20240119,000000,8.6,8.8485,8.4,8.8,2876.8,0
+INKT.US,D,20240122,000000,9.3,9.397,8.801,8.918,4995.400000000001,0
+INKT.US,D,20240123,000000,8.9,9.09,8.806,8.9,3030.1000000000004,0
+INKT.US,D,20240124,000000,8.95,9.5,8.52,8.971,13282.300000000001,0
+INKT.US,D,20240125,000000,9.3,9.3,8.538,8.6,4699.6,0
+INKT.US,D,20240126,000000,8.525,8.712,8.10254,8.434,9966.400000000001,0
+INKT.US,D,20240129,000000,8.266,8.6,8.266,8.6,1221.5,0
+INKT.US,D,20240130,000000,8.9,8.9,8.266,8.492,4438.900000000001,0
+INKT.US,D,20240131,000000,8.5,8.8,8.267,8.65,1672.4,0
+INKT.US,D,20240201,000000,8.9,9.296,8.601,8.99,1999.8000000000002,0
+INKT.US,D,20240202,000000,8.996,8.996,8.65,8.99,970.1,0
+INKT.US,D,20240205,000000,8.8,9.29,8.1,8.526,3552.7000000000003,0
+INKT.US,D,20240206,000000,9,9.5,8.888,9.4,8931.7,0
+INKT.US,D,20240207,000000,9.5,9.5,8,8.424,18757.600000000002,0
+INKT.US,D,20240208,000000,8.425,9,8,8.601,15778.400000000001,0
+INKT.US,D,20240209,000000,8.9,9.149,8.501,9.1,3060.4,0
+INKT.US,D,20240212,000000,9.1,9.697,9.1,9.406,3661.1000000000004,0
+INKT.US,D,20240213,000000,9.3,9.3,9,9.277,2213.5,0
+INKT.US,D,20240214,000000,9.4,9.996,9.15,9.996,4810.8,0
+INKT.US,D,20240215,000000,9.7,10.371,9.035,9.3,10520.300000000001,0
+INKT.US,D,20240216,000000,9.201,9.696,8.833,9.19,5038.700000000001,0
+INKT.US,D,20240220,000000,9.519,9.519,9.095,9.389,1937.7,0
+INKT.US,D,20240221,000000,9.3,9.497,9.1,9.2001,3107.1000000000004,0
+INKT.US,D,20240222,000000,9.4,9.4,8.81201,9.272,4042.3,0
+INKT.US,D,20240223,000000,9.002,9.398,8.901,9,3583.3,0
+INKT.US,D,20240226,000000,9,9.3,9,9.256,984.6,0
+INKT.US,D,20240227,000000,9.3,9.497,9.3,9.392,3451.4,0
+INKT.US,D,20240228,000000,9.35,9.79699,9.103,9.5,6310.5,0
+INKT.US,D,20240229,000000,9.775,9.99699,9.113,9.213,5297.6,0
+INKT.US,D,20240301,000000,9.77,9.77,9.205,9.5,2928.1000000000004,0
+INKT.US,D,20240304,000000,10.1,10.25,9.4,9.901,9777.2,0
+INKT.US,D,20240305,000000,10.1,10.1,9.212,9.8,6351.200000000001,0
+INKT.US,D,20240306,000000,9.9,9.948,9.207,9.76,8898.5,0
+INKT.US,D,20240307,000000,9.567,9.75,9.303,9.31,4502.2,0
+INKT.US,D,20240308,000000,9.6,9.7,9.209,9.62,2284.1,0
+INKT.US,D,20240311,000000,9.57,9.894,9.017,9.496,5052.200000000001,0
+INKT.US,D,20240312,000000,9.331,9.74899,9.11,9.12,2595,0
+INKT.US,D,20240313,000000,9.3,9.494,9,9.1,5287.1,0
+INKT.US,D,20240314,000000,9.15,9.15,8.2,8.9,14420.1,0
+INKT.US,D,20240315,000000,8.9,9.13699,8.101,8.945,3827.3,0
+INKT.US,D,20240318,000000,9.1,9.105,8.6,8.6,3835.1000000000004,0
+INKT.US,D,20240319,000000,8.6,9.05,8.501,8.6,1901.2,0
+INKT.US,D,20240320,000000,8.88,9.1,7.8,8.96,6688.400000000001,0
+INKT.US,D,20240321,000000,9.1,9.1,8.55101,8.9,4754.400000000001,0
+INKT.US,D,20240322,000000,8.71,8.898,8.647,8.7,3278.1000000000004,0
+INKT.US,D,20240325,000000,8.796,9.2,8.66,9.176,4436.8,0
+INKT.US,D,20240326,000000,9.2,9.498,9.012,9.38,3583.1000000000004,0
+INKT.US,D,20240327,000000,9.3,9.3,9.051,9.1,3419.4,0
+INKT.US,D,20240328,000000,9.19,9.3,9,9.083,3511.6000000000004,0
+INKT.US,D,20240401,000000,9.5,9.5,9.101,9.483,3674.2000000000003,0
+INKT.US,D,20240402,000000,9.55,9.55,9.101,9.4,3554.7000000000003,0
+INKT.US,D,20240403,000000,9.5,9.797,9.3,9.648,5833.900000000001,0
+INKT.US,D,20240404,000000,9.748,13.5,9.392,13.4,77166,0
+INKT.US,D,20240405,000000,14,19,13.4,15.6,152954.6,0
+INKT.US,D,20240408,000000,13.2,15.8,12.1,13.2,45951,0
+INKT.US,D,20240409,000000,13.5,13.7,9.8,10.1,41249,0
+INKT.US,D,20240410,000000,11.1,11.1,9.8,10,6879.400000000001,0
+INKT.US,D,20240411,000000,10.2,10.5,9.809,10.2,2413.6,0
+INKT.US,D,20240412,000000,10.1,10.282,9.7,9.847,6252.5,0
+INKT.US,D,20240415,000000,10.1,10.2,8.9,9.085,7657.900000000001,0
+INKT.US,D,20240416,000000,9,9.39799,8.9,9.0255,4399.400000000001,0
+INKT.US,D,20240417,000000,8.9,9.3,8.9,9.15301,2538.6000000000004,0
+INKT.US,D,20240418,000000,9.183,9.6,8.705,8.717,4254.7,0
+INKT.US,D,20240419,000000,8.705,9,8.61,8.62,4031,0
+INKT.US,D,20240422,000000,9.051,9.051,8.62,8.94,4007.5,0
+INKT.US,D,20240423,000000,8.89,9.274,8.7,8.71,9704,0
+INKT.US,D,20240424,000000,8.6,9.29799,8.6,8.89,3855.2000000000003,0
+INKT.US,D,20240425,000000,9,9.19799,8.6,8.712,4006.6000000000004,0
+INKT.US,D,20240426,000000,9,9.29999,8.8115,9.275,3236.6000000000004,0
+INKT.US,D,20240429,000000,9.3,9.804,9.1,9.501,5834.5,0
+INKT.US,D,20240430,000000,9.9,9.9,9.315,9.9,3426.8,0
+INKT.US,D,20240501,000000,9.9,9.9,9.309,9.525,8046.200000000001,0
+INKT.US,D,20240502,000000,9.45,9.696,9.217,9.694,4032.2000000000003,0
+INKT.US,D,20240503,000000,9.9,9.9,9.4,9.8,2953.4,0
+INKT.US,D,20240506,000000,9.8,10.1,9.405,9.407,11948.5,0
+INKT.US,D,20240507,000000,9.405,9.774,9.235,9.301,5884.5,0
+INKT.US,D,20240508,000000,9.3,9.517,9.2,9.3,1898.7,0
+INKT.US,D,20240509,000000,9.3,9.3,8.6,8.993,13575.900000000001,0
+INKT.US,D,20240510,000000,9.2,9.2,8.9,9,2010,0
+INKT.US,D,20240513,000000,10.4,10.8,9.5,9.798,458331.60000000003,0
+INKT.US,D,20240514,000000,9.7,11.6,9.7,11.2,63370,0
+INKT.US,D,20240515,000000,10.9,13,9.311,10.4,56021.600000000006,0
+INKT.US,D,20240516,000000,10.6,10.999,9.8,10.4,7661.400000000001,0
+INKT.US,D,20240517,000000,10.2,10.399,9.8,10.1,6876.8,0
+INKT.US,D,20240520,000000,10.3,10.5,9.9,10.1,2838.8,0
+INKT.US,D,20240521,000000,9.964,10.2,9.805,9.9,3380,0
+INKT.US,D,20240522,000000,10.1,10.182,9.409,10,8790.1,0
+INKT.US,D,20240523,000000,9.7,10.2,9.7,9.85,9240.6,0
+INKT.US,D,20240524,000000,9.9,10.2,9.501,9.60051,4759.900000000001,0
+INKT.US,D,20240528,000000,9.6,9.82,9.3,9.4,18192.3,0
+INKT.US,D,20240529,000000,9.4,9.743,9.304,9.688,1371.3000000000002,0
+INKT.US,D,20240530,000000,9.794,9.833,9.347,9.6,2282.7000000000003,0
+INKT.US,D,20240531,000000,9.7,9.845,9.401,9.7,3224.8,0
+INKT.US,D,20240603,000000,9.798,10.2,8.5,9.949,16243.800000000001,0
+INKT.US,D,20240604,000000,9.9,10,9.5,9.951,4605.1,0
+INKT.US,D,20240605,000000,9.951,10.026,9.625,10,5177.900000000001,0
+INKT.US,D,20240606,000000,9.9,10,9.61,9.8,4082.5,0
+INKT.US,D,20240607,000000,9.6,9.957,9.5,9.6425,4597.6,0
+INKT.US,D,20240610,000000,10.1,10.1,9.512,9.52,3624.1000000000004,0
+INKT.US,D,20240611,000000,9.8,9.996,9.51001,9.9,1257.7,0
+INKT.US,D,20240612,000000,9.9,10.1,9.513,9.642,3307.6000000000004,0
+INKT.US,D,20240613,000000,9.61,9.817,9.57,9.658,1639.1000000000001,0
+INKT.US,D,20240614,000000,9.7,9.8,9.02,9.197,5588,0
+INKT.US,D,20240617,000000,9.1,9.48,9,9.1,3299.6000000000004,0
+INKT.US,D,20240618,000000,9.1,9.275,8.771,8.771,5634.3,0
+INKT.US,D,20240620,000000,8.8,9,8.701,8.701,3226.1000000000004,0
+INKT.US,D,20240621,000000,8.9,9.15,8.7,9.148,5030.200000000001,0
+INKT.US,D,20240624,000000,9.5,9.5,8.7,9,5790.400000000001,0
+INKT.US,D,20240625,000000,9.1,9.3,8.9,8.9,3604.3,0
+INKT.US,D,20240626,000000,8.901,9.25,8.838,8.9,2146.5,0
+INKT.US,D,20240627,000000,9,9.3,8.84557,9.3,3114.7000000000003,0
+INKT.US,D,20240628,000000,9.291,9.492,9.05,9.492,3823.8,0
+INKT.US,D,20240701,000000,9.499,9.5,8.9,9.159,3249.3,0
+INKT.US,D,20240702,000000,9.398,9.498,8.85,8.9,1988.4,0
+INKT.US,D,20240703,000000,8.9,9.227,8.9,9.014,855.7,0
+INKT.US,D,20240705,000000,8.9,9.292,8.85,9.2,1454.2,0
+INKT.US,D,20240708,000000,9,9.2,8.70101,8.9,4644.5,0
+INKT.US,D,20240709,000000,8.9,9.3,8.5,8.906,7490.5,0
+INKT.US,D,20240710,000000,8.71,9.2,8.68,8.7,3757.6000000000004,0
+INKT.US,D,20240711,000000,9.1,9.688,8.3113,9.688,25667.300000000003,0
+INKT.US,D,20240712,000000,9.649,11.3,9.649,11.2,23020.9,0
+INKT.US,D,20240715,000000,11.2,12.298,11,11.4,13383.2,0
+INKT.US,D,20240716,000000,11.5,11.6,10,10.399,14531.2,0
+INKT.US,D,20240717,000000,10.2,10.939,10.2,10.5,2269.1,0
+INKT.US,D,20240718,000000,10.4,10.6,9.534,9.6,10896.1,0
+INKT.US,D,20240719,000000,9.8,12.4,8.5,8.8,52401.8,0
+INKT.US,D,20240722,000000,8.7,9.2,8.7,9,7251.200000000001,0
+INKT.US,D,20240723,000000,9.1,9.6395,8.8,9.055,6970.8,0
+INKT.US,D,20240724,000000,8.802,9.59999,8.8,9.102,2314,0
+INKT.US,D,20240725,000000,10,10,9.2,9.3,8723.800000000001,0
+INKT.US,D,20240726,000000,9.5,9.5,8.80101,8.984,4895.1,0
+INKT.US,D,20240729,000000,9.2,9.66,8.8,8.9,1861.1000000000001,0
+INKT.US,D,20240730,000000,8.69,9.5,8.69,9.241,6646.400000000001,0
+INKT.US,D,20240731,000000,9.162,9.427,8.999,9.4,1913.9,0
+INKT.US,D,20240801,000000,9,9.3,8.707,8.98,5494.200000000001,0
+INKT.US,D,20240802,000000,8.707,8.9,8.5,8.73,3956.3,0
+INKT.US,D,20240805,000000,8.7,8.7,8.1,8.129,8931.6,0
+INKT.US,D,20240806,000000,8.4,8.5,8.1,8.48,2120.3,0
+INKT.US,D,20240807,000000,8.3,8.5,8,8.39,4059.7000000000003,0
+INKT.US,D,20240808,000000,8.016,8.49,8.016,8.1,1393.6000000000001,0
+INKT.US,D,20240809,000000,8.105,8.105,7.85,7.9,4731.7,0
+INKT.US,D,20240812,000000,8,8.4,7.801,8.35,5887.400000000001,0
+INKT.US,D,20240813,000000,8.591,8.748,8.1,8.486,5541.700000000001,0
+INKT.US,D,20240814,000000,8.716,8.716,8.2,8.4,2008.8000000000002,0
+INKT.US,D,20240815,000000,8.5,8.5,8.1,8.21,1810.9,0
+INKT.US,D,20240816,000000,8.004,8.496,8.004,8.099,4521.400000000001,0
+INKT.US,D,20240819,000000,8.4,8.499,8.1,8.39,3289.6000000000004,0
+INKT.US,D,20240820,000000,8.19,8.447,8.00101,8.3,1405,0
+INKT.US,D,20240821,000000,8.553,8.553,8.006,8.392,2340.2000000000003,0
+INKT.US,D,20240822,000000,8.24,8.24,8,8.077,4542.3,0
+INKT.US,D,20240823,000000,8.2,8.399,7.901,8.2,5426,0
+INKT.US,D,20240826,000000,8.2,8.399,8.008,8.013,1231.9,0
+INKT.US,D,20240827,000000,8.008,8.215,8.008,8.196,1036.8,0
+INKT.US,D,20240828,000000,8.2,8.2,7.9,7.9485,6310.400000000001,0
+INKT.US,D,20240829,000000,7.91,8.042,7.9,7.9,2939.4,0
+INKT.US,D,20240830,000000,7.9,8.1,7.9,8.1,2740,0
+INKT.US,D,20240903,000000,8,8.2,7.95,8.199,625.1,0
+INKT.US,D,20240904,000000,7.95,8.11123,7.9,7.992,1004.8000000000001,0
+INKT.US,D,20240905,000000,7.95,7.96157,7.9,7.9,5339.1,0
+INKT.US,D,20240906,000000,8.295,8.347,7.705,7.883,4480.2,0
+INKT.US,D,20240909,000000,7.7,8.085,7.7,7.98,1791.8000000000002,0
+INKT.US,D,20240910,000000,8.099,8.149,7.705,7.846,1400.1000000000001,0
+INKT.US,D,20240911,000000,7.6,7.98,7.6,7.75,2418.7000000000003,0
+INKT.US,D,20240912,000000,7.848,7.892,7.637,7.637,2208.4,0
+INKT.US,D,20240913,000000,7.89,7.97399,7.505,7.755,1143,0
+INKT.US,D,20240916,000000,7.4,7.895,7.4,7.52,3776.4,0
+INKT.US,D,20240917,000000,7.5,7.749,7.5,7.501,1398.6000000000001,0
+INKT.US,D,20240918,000000,7.5,7.59999,7.11,7.4,4112.900000000001,0
+INKT.US,D,20240919,000000,7.3,7.853,7.2,7.67,2711.5,0
+INKT.US,D,20240920,000000,7.4,7.748,7.4,7.538,1820.8000000000002,0
+INKT.US,D,20240923,000000,7.69,7.69499,7.402,7.481,649,0
+INKT.US,D,20240924,000000,7.54,7.686,7.402,7.402,884.2,0
+INKT.US,D,20240925,000000,7.5,7.695,7.5,7.6,1779.4,0
+INKT.US,D,20240926,000000,7.544,7.7,7.45,7.6,1128.5,0
+INKT.US,D,20240927,000000,7.45,7.542,7.4,7.523,1225.1000000000001,0
+INKT.US,D,20240930,000000,7.52,7.52,7.35,7.5,1575.2,0
+INKT.US,D,20241001,000000,7.523,7.699,7.35,7.35001,2357,0
+INKT.US,D,20241002,000000,7.45,7.50966,7.3,7.45,1189.6000000000001,0
+INKT.US,D,20241003,000000,7.4,7.599,7.241,7.349,819.6,0
+INKT.US,D,20241004,000000,7.499,7.623,7.15,7.171,1443.5,0
+INKT.US,D,20241007,000000,7.2,7.392,7.101,7.101,804.8000000000001,0
+INKT.US,D,20241008,000000,7.2,7.2,5.7,6.78,60145.700000000004,0
+INKT.US,D,20241009,000000,6.02,6.78,6.012,6.77,8469.2,0
+INKT.US,D,20241010,000000,6.78,6.78,6.501,6.7,2432.6,0
+INKT.US,D,20241011,000000,6.7,6.998,6.601,6.71,3619.3,0
+INKT.US,D,20241014,000000,6.8,6.999,6.68101,6.8,2619.2000000000003,0
+INKT.US,D,20241015,000000,7,7.002,6.5,6.65,1961.1000000000001,0
+INKT.US,D,20241016,000000,6.952,7,6.7,6.9,2495.7000000000003,0
+INKT.US,D,20241017,000000,6.9,7.16,6.7,6.703,2522.6000000000004,0
+INKT.US,D,20241018,000000,6.8,7.166,6.702,6.83,2082.6,0
+INKT.US,D,20241021,000000,7.24,7.24,6.901,6.91001,1457.1000000000001,0
+INKT.US,D,20241022,000000,7.16,7.299,6.90101,7.2,1682.3000000000002,0
+INKT.US,D,20241023,000000,7.2465,7.279,6.9,7.196,1745.9,0
+INKT.US,D,20241024,000000,7.19,7.278,7.1,7.239,2692.6000000000004,0
+INKT.US,D,20241025,000000,7.108,7.203,7.00001,7.087,1654.1000000000001,0
+INKT.US,D,20241028,000000,7.319,7.498,7.087,7.49,2391.3,0
+INKT.US,D,20241029,000000,7.272,7.49,7.104,7.3,1911,0
+INKT.US,D,20241030,000000,7.286,7.488,7.2,7.21,1376.4,0
+INKT.US,D,20241031,000000,7.15,7.15,6.765,7.14,3812.3,0
+INKT.US,D,20241101,000000,6.77,7.2655,6.77,7.09,2572.9,0
+INKT.US,D,20241104,000000,7.2,7.5,6.8,7.29,6661.400000000001,0
+INKT.US,D,20241105,000000,7.49,7.49,7.2,7.2,2207.7000000000003,0
+INKT.US,D,20241106,000000,7.107,7.494,7.107,7.323,2573.6000000000004,0
+INKT.US,D,20241107,000000,7.4,7.7,7.35,7.352,4014.7000000000003,0
+INKT.US,D,20241108,000000,7.53,7.7,7.351,7.50101,4082.7000000000003,0
+INKT.US,D,20241111,000000,7.6,7.799,7.41,7.5,4187.7,0
+INKT.US,D,20241112,000000,7.72,7.8,7.404,7.8,4501.7,0
+INKT.US,D,20241113,000000,7.9,7.945,7.5,7.944,8460.6,0
+INKT.US,D,20241114,000000,8,8,7.402,7.5,2825.8,0
+INKT.US,D,20241115,000000,7.779,7.998,6.9,7.54,3300.7000000000003,0
+INKT.US,D,20241118,000000,7.612,7.612,6.92,6.95,3508.3,0
+INKT.US,D,20241119,000000,7.2,7.25,6.87,6.87,4716.900000000001,0
+INKT.US,D,20241120,000000,6.9,7.147,6.66073,7.049,2196.1,0
+INKT.US,D,20241121,000000,6.829,7.1,6.7,6.9005,2448.4,0
+INKT.US,D,20241122,000000,6.9,7.1,6.707,6.8,3588.5,0
+INKT.US,D,20241125,000000,7,7.1,6.8,6.92,6008.200000000001,0
+INKT.US,D,20241126,000000,7.4,7.4,6.825,7.24,4284.400000000001,0
+INKT.US,D,20241127,000000,7.16,7.285,7.16,7.201,1347.7,0
+INKT.US,D,20241129,000000,7,7.3505,7,7.32551,1491,0
+INKT.US,D,20241202,000000,7.4,7.607,7.11,7.32,3250.7000000000003,0
+INKT.US,D,20241203,000000,7.1,7.48,7.1,7.2,795.9000000000001,0
+INKT.US,D,20241204,000000,7.3,7.5,7,7.004,4244.2,0
+INKT.US,D,20241205,000000,7.2,7.2,6.5,6.826,5673.6,0
+INKT.US,D,20241206,000000,6.5,6.9,6.4,6.78,10879.900000000001,0
+INKT.US,D,20241209,000000,6.6,6.9695,6.42,6.8,4942,0
+INKT.US,D,20241210,000000,6.88,6.88,6.405,6.621,3774.8,0
+INKT.US,D,20241211,000000,6.39,6.731,6.39,6.5,2555.6000000000004,0
+INKT.US,D,20241212,000000,6.4,6.567,6.3,6.3,2398.3,0
+INKT.US,D,20241213,000000,6.3,6.72,6,6.16,4814.7,0
+INKT.US,D,20241216,000000,6.16,6.3,5.6,5.8,10124.900000000001,0
+INKT.US,D,20241217,000000,5.726,6.2,5.3,5.387,11310.7,0
+INKT.US,D,20241218,000000,5.3,5.823,4.632,4.632,6150.1,0
+INKT.US,D,20241219,000000,5.107,5.539,4.707,5.002,8878.800000000001,0
+INKT.US,D,20241220,000000,5.252,5.252,4.8,5.24,10149.7,0
+INKT.US,D,20241223,000000,5.3,5.504,4.9,4.912,12305.900000000001,0
+INKT.US,D,20241224,000000,5.22,5.4,4.9,5.29,8684.9,0
+INKT.US,D,20241226,000000,5.3,5.498,5.005,5.279,9527.2,0
+INKT.US,D,20241227,000000,5.3,5.75,5.007,5.75,12204.400000000001,0
+INKT.US,D,20241230,000000,6.25,6.396,5.8,6.3,9782.6,0
+INKT.US,D,20241231,000000,6.8,6.969,6.3,6.969,25926.2,0
+INKT.US,D,20250102,000000,7,12.3,6.80001,10.1,187442.1,0
+INKT.US,D,20250103,000000,10.4,10.4,8.3,8.87,33868.1,0
+INKT.US,D,20250106,000000,9,9.18,8.621,9.019,12816.5,0
+INKT.US,D,20250107,000000,9.1,9.4,8.59999,9.2,9479.300000000001,0
+INKT.US,D,20250108,000000,8.81,8.8935,7.38,7.8,25044.9,0
+INKT.US,D,20250110,000000,8,8,7,7.31,11287.800000000001,0
+INKT.US,D,20250113,000000,7.59,8.199,7.5,7.739,12353.800000000001,0
+INKT.US,D,20250114,000000,7.8,8.6,7.37,8.5,12279.6,0
+INKT.US,D,20250115,000000,8.7,9.054,8.266,8.699,8512.9,0
+INKT.US,D,20250116,000000,8.688,8.899,8.3,8.32,6968.400000000001,0
+INKT.US,D,20250117,000000,8.784,8.899,8.211,8.8,9500.2,0
+INKT.US,D,20250121,000000,8.8,9.8,8.6,9.5,26160.9,0
+INKT.US,D,20250122,000000,9.012,10.7,8.701,10.1,41726.5,0
+INKT.US,D,20250123,000000,10.2,10.2,9.083,9.751,17741.5,0
+INKT.US,D,20250124,000000,9.77,9.8,8.835,9.346,5771.400000000001,0
+INKT.US,D,20250127,000000,9.345,9.785,8.7,8.839,13577.1,0
+INKT.US,D,20250128,000000,8.6,8.6,4.5601,5.51,301058,0
+INKT.US,D,20250129,000000,5.7,7.3099,5.5498,6.6,139417,0
+INKT.US,D,20250130,000000,6.74,7.21,6.1,6.89,63392,0
+INKT.US,D,20250131,000000,6.95,9.2,6.92,9.16,84922,0
+INKT.US,D,20250203,000000,8.93,9.45,7.86,7.86,40100,0
+INKT.US,D,20250204,000000,7.95,13.61,7.32,12.03,350859,0
+INKT.US,D,20250205,000000,11.91,13.79,10.75,10.85,202555,0
+INKT.US,D,20250206,000000,10.9,12.5592,10.9,11.1,54804,0
+INKT.US,D,20250207,000000,11.44,11.99,10.8,11.19,31157,0
+INKT.US,D,20250210,000000,11.18,11.18,9.96,9.96,27120,0
+INKT.US,D,20250211,000000,10.06,10.6,9.9,10.18,6527,0
+INKT.US,D,20250212,000000,9.94,9.94,8.85,9.38,31067,0
+INKT.US,D,20250213,000000,9.335,9.35,9,9.23,4927,0
+INKT.US,D,20250214,000000,9.2479,9.67,9.0365,9.4976,4398,0
+INKT.US,D,20250218,000000,9.6,9.98,9.53,9.95,13659,0
+INKT.US,D,20250219,000000,9.5,9.82,9.3992,9.49,4478,0
+INKT.US,D,20250220,000000,9.65,10,8.97,9.8571,13213,0
+INKT.US,D,20250221,000000,10,10.38,9.91,10.1,6321,0
+INKT.US,D,20250224,000000,10,12,9.99,10.93,21223,0
+INKT.US,D,20250225,000000,10.32,10.7358,9.09,9.66,24583,0
+INKT.US,D,20250226,000000,9.25,9.5412,9.2,9.315,6457,0
+INKT.US,D,20250227,000000,9.31,9.4112,8.87,9.1,4832,0
+INKT.US,D,20250228,000000,8.84,9.05,7.9,8.95,11345,0
+INKT.US,D,20250303,000000,8.61,8.8,8.385,8.7926,11611,0
+INKT.US,D,20250304,000000,8.27,8.5181,7.79,8.1,14864,0
+INKT.US,D,20250305,000000,8.09,8.62,8.09,8.15,3013,0
+INKT.US,D,20250306,000000,7.9426,8.8,7.9,8.16,12857,0
+INKT.US,D,20250307,000000,8.15,8.8789,8.11,8.2,12104,0
+INKT.US,D,20250310,000000,7.95,8.4319,7.54,7.66,11083,0
+INKT.US,D,20250311,000000,7.54,8.39,7.54,7.81,7107,0
+INKT.US,D,20250312,000000,7.82,8.43,7.82,7.98,5378,0
+INKT.US,D,20250313,000000,7.9,8.5,7.807,7.98,4816,0
+INKT.US,D,20250314,000000,8.37,8.488,8.175,8.488,2522,0
+INKT.US,D,20250317,000000,8.97,9.71,8.52,8.52,15696,0
+INKT.US,D,20250318,000000,9.22,9.22,7.7,8.24,32258,0
+INKT.US,D,20250319,000000,7.8,8.65,7.8,7.92,8177,0
+INKT.US,D,20250320,000000,8.638,8.69,7.9234,8.41,19474,0
+INKT.US,D,20250321,000000,8.105,9.57,8.0293,9.1,10385,0
+INKT.US,D,20250324,000000,8.83,9.68,8.44,8.57,4410,0
+INKT.US,D,20250325,000000,8.57,9.19,8.5,8.57,5953,0
+INKT.US,D,20250326,000000,8.56,8.86,7.81,8.5,8979,0
+INKT.US,D,20250327,000000,8.8157,9.225,8.8,9.225,7031,0
+INKT.US,D,20250328,000000,9.05,9.11,9,9.03,1913,0
+INKT.US,D,20250331,000000,8.72,9.25,8.6,8.64,4793,0
+INKT.US,D,20250401,000000,9.67,9.67,8.535,9.22,5890,0
+INKT.US,D,20250402,000000,8.6498,9.4799,8.6498,8.97,3454,0
+INKT.US,D,20250403,000000,8.97,8.97,8.5594,8.75,3370,0
+INKT.US,D,20250404,000000,8.5,8.65,7.8,8.41,14585,0
+INKT.US,D,20250407,000000,8.16,8.39,7.8006,8.24,4520,0
+INKT.US,D,20250408,000000,8.195,8.57,7.8,7.81,4614,0
+INKT.US,D,20250409,000000,7.8,8.48,7.5001,7.59,12283,0
+INKT.US,D,20250410,000000,7.5902,7.5902,7.51,7.58,2769,0
+INKT.US,D,20250411,000000,8.56,8.59,7.37,8.32,4767,0
+INKT.US,D,20250414,000000,8.3548,8.57,7.562,7.562,3383,0
+INKT.US,D,20250415,000000,7.65,7.825,7.65,7.75,2436,0
+INKT.US,D,20250416,000000,7.2338,7.83,7.2338,7.83,2805,0
+INKT.US,D,20250417,000000,7.655,8.0099,7.25,7.25,2273,0
+INKT.US,D,20250421,000000,7.45,7.45,7.25,7.26,2503,0
+INKT.US,D,20250422,000000,7.45,7.675,7.41,7.535,5542,0
+INKT.US,D,20250423,000000,7.61,7.61,7.61,7.61,1218,0
+INKT.US,D,20250424,000000,7.5,7.5,7.5,7.5,1280,0
+INKT.US,D,20250425,000000,7.2692,7.7,7.2692,7.7,1177,0
+INKT.US,D,20250428,000000,7.77,8.01,7.5,7.5,1992,0
+INKT.US,D,20250429,000000,7.2001,7.86,7.2001,7.86,2416,0
+INKT.US,D,20250430,000000,7.8,7.8,7.452,7.452,1649,0
+INKT.US,D,20250501,000000,7.4,7.4,7.4,7.4,879,0
+INKT.US,D,20250502,000000,7.7009,7.97,7.2,7.6,1684,0
+INKT.US,D,20250505,000000,7.56,7.9487,7.24,7.5895,4273,0
+INKT.US,D,20250506,000000,7.49,7.6779,7.38,7.38,4117,0
+INKT.US,D,20250507,000000,7.3801,7.3801,7.38,7.38,2380,0
+INKT.US,D,20250508,000000,6.74,7.4,6.6644,6.9208,5835,0
+INKT.US,D,20250509,000000,7.3284,7.3284,6.66,7.03,4463,0
+INKT.US,D,20250512,000000,6.99,7.7599,6.34,7.6,11068,0
+INKT.US,D,20250513,000000,6.85,7.32,6.85,7.29,3397,0
+INKT.US,D,20250514,000000,7.325,7.98,6.93,7.5,14365,0
+INKT.US,D,20250515,000000,7.98,8.0162,7.18,7.18,13875,0
+INKT.US,D,20250516,000000,7.18,7.54,7.18,7.54,2284,0
+INKT.US,D,20250519,000000,7.39,8.04,7.02,7.6,6312,0
+INKT.US,D,20250520,000000,7.35,7.51,7.16,7.2141,5024,0
+INKT.US,D,20250521,000000,7.69,7.715,7.35,7.7,2374,0
+INKT.US,D,20250522,000000,7.6482,7.6482,6.6472,7.1,9273,0
+INKT.US,D,20250523,000000,7.1799,7.1799,7.1,7.1,1372,0
+INKT.US,D,20250527,000000,7.18,7.395,7,7.29,7229,0
+INKT.US,D,20250528,000000,6.9,6.91,6.89,6.89,2912,0
+INKT.US,D,20250529,000000,7.03,7.03,6.96,6.96,3599,0
+INKT.US,D,20250530,000000,7.03,7.03,6.98,7.03,1620,0
+INKT.US,D,20250602,000000,6.98,7.2511,6.98,7.17,4920,0
+INKT.US,D,20250603,000000,7.2,7.24,7.11,7.13,4381,0
+INKT.US,D,20250604,000000,6.98,7.3599,6.98,7.102,4548,0
+INKT.US,D,20250605,000000,7.29,7.29,7.29,7.29,1673,0
+INKT.US,D,20250606,000000,7.38,7.41,7.255,7.255,3632,0
+INKT.US,D,20250609,000000,7.2,7.2,7.16,7.16,1226,0
+INKT.US,D,20250610,000000,7.43,7.5782,7.43,7.5782,1524,0
+INKT.US,D,20250611,000000,7.16,7.59,7.16,7.59,2016,0
+INKT.US,D,20250612,000000,7.3005,7.5499,7.3005,7.5499,893,0
+INKT.US,D,20250613,000000,7.37,7.37,7.25,7.25,2197,0
+INKT.US,D,20250616,000000,7.5729,7.5729,7.5729,7.5729,881,0
+INKT.US,D,20250617,000000,7.52,7.52,7.2,7.49,1742,0
+INKT.US,D,20250618,000000,7.4404,7.4404,7.43,7.43,1007,0
+INKT.US,D,20250620,000000,7.11,7.3418,7.11,7.26,3280,0
+INKT.US,D,20250623,000000,7.59,7.59,7.48,7.48,1072,0
+INKT.US,D,20250624,000000,7.4499,7.4499,7.3,7.42,3438,0
+INKT.US,D,20250625,000000,7.305,8.38,6.98,7.59,253854,0
+INKT.US,D,20250626,000000,7.3529,7.45,7.3529,7.45,1889,0
+INKT.US,D,20250627,000000,7.4168,7.45,6.98,6.98,3474,0
+INKT.US,D,20250630,000000,7.09,7.3876,6.9118,7.3876,3017,0
+INKT.US,D,20250701,000000,7.36,7.51,7.22,7.3395,3107,0
+INKT.US,D,20250702,000000,7.1716,7.1716,7.17,7.17,1378,0
+INKT.US,D,20250703,000000,7.05,7.55,6.8,7.2314,3359,0
+INKT.US,D,20250707,000000,7.52,7.52,7.01,7.01,2370,0
+INKT.US,D,20250708,000000,7.5,7.5,7.2,7.2,2056,0
+INKT.US,D,20250709,000000,7.38,7.88,7.2816,7.2816,2940,0
+INKT.US,D,20250710,000000,7.52,7.8035,7.52,7.73,2666,0
+INKT.US,D,20250711,000000,21.07,76,20.2,64.17,47857735,0
+INKT.US,D,20250714,000000,42.01,52.5,33.62,40.61,5049827,0
+INKT.US,D,20250715,000000,32.9,34.5,27.52,28.01,1478635,0
+INKT.US,D,20250716,000000,28.43,30.64,23.11,23.11,885507,0
+INKT.US,D,20250717,000000,23.98,30.3,23.2,23.25,1859853,0
+INKT.US,D,20250718,000000,23.21,24,20.14,20.31,683191,0
+INKT.US,D,20250721,000000,21.5,22.34,18.67,19.8,518674,0
+INKT.US,D,20250722,000000,20.57,21.45,19.72,21.05,212955,0
+INKT.US,D,20250723,000000,20.93,21.5,19.4,20.06,184692,0
+INKT.US,D,20250724,000000,19.27,19.9999,18.54,19,139307,0
+INKT.US,D,20250725,000000,18.79,20.25,18.56,18.56,125003,0
+INKT.US,D,20250728,000000,18.665,19.61,18.3801,18.71,333159,0
+INKT.US,D,20250729,000000,18.43,19.0745,16.022,16.7,155739,0
+INKT.US,D,20250730,000000,16.5,17.6799,16.4,16.54,135274,0
+INKT.US,D,20250731,000000,16,16.9369,15.08,15.16,179846,0
+INKT.US,D,20250801,000000,16.05,16.05,14.3606,14.72,83603,0
+INKT.US,D,20250804,000000,15.12,15.2101,13.22,13.22,321986,0
+INKT.US,D,20250805,000000,12.69,14.9,12.69,14.53,219403,0
+INKT.US,D,20250806,000000,14.52,14.67,12.78,13.06,128300,0
+INKT.US,D,20250807,000000,13.01,13.33,12.3008,12.66,124773,0
+INKT.US,D,20250808,000000,12.66,12.89,11.6,12.06,176210,0
+INKT.US,D,20250811,000000,12.02,12.338,11.7,12.22,63877,0
+INKT.US,D,20250812,000000,11.86,14.29,11.7101,14.2,158141,0
+INKT.US,D,20250813,000000,14.47,18,14.22,17.5,307571,0
+INKT.US,D,20250814,000000,13.1,15.9799,13.1,15.32,275846,0
+INKT.US,D,20250815,000000,17.49,18.1688,14.91,14.91,189209,0
+INKT.US,D,20250818,000000,14.55,15,13.9,14.62,86809,0
+INKT.US,D,20250819,000000,14.53,15.4841,14.31,14.7,100571,0
+INKT.US,D,20250820,000000,14.75,15.2421,14.25,14.47,41674,0
+INKT.US,D,20250821,000000,14.35,15.4799,14.35,14.95,29598,0
+INKT.US,D,20250822,000000,14.95,15.635,14.76,14.9,39132,0
+INKT.US,D,20250825,000000,14.82,15.66,14.57,14.57,17499,0
+INKT.US,D,20250826,000000,14.43,15.48,14.41,15.15,32999,0
+INKT.US,D,20250827,000000,15.265,16.15,15.15,15.98,43982,0
+INKT.US,D,20250828,000000,16.3,16.3,14.75,14.82,40171,0
+INKT.US,D,20250829,000000,14.79,15.12,14.14,14.24,53453,0
+INKT.US,D,20250902,000000,14.58,15.26,13.5401,13.86,37752,0
+INKT.US,D,20250903,000000,14.15,14.94,13.86,14.075,72382,0
+INKT.US,D,20250904,000000,13.86,14.445,13.1122,13.75,52369,0
+INKT.US,D,20250905,000000,13.76,15.26,13.4,14.8,51639,0
+INKT.US,D,20250908,000000,14.79,16.2,14.79,15.83,69498,0
+INKT.US,D,20250909,000000,15.5,16.01,14.95,15.36,38617,0
+INKT.US,D,20250910,000000,15.17,15.95,14.97,15.29,62574,0
+INKT.US,D,20250911,000000,15.34,15.56,14.65,14.65,30613,0
+INKT.US,D,20250912,000000,14.65,14.9805,14.1,14.4,37094,0
+INKT.US,D,20250915,000000,14.29,14.51,14,14.27,28793,0
+INKT.US,D,20250916,000000,14.272,14.68,14,14.59,22131,0
+INKT.US,D,20250917,000000,14.45,15.0888,14.24,14.24,32754,0
+INKT.US,D,20250918,000000,14.41,15.58,14.41,15.35,42471,0
+INKT.US,D,20250919,000000,15.92,15.92,14.62,15.09,44207,0
+INKT.US,D,20250922,000000,15.05,16.98,15.05,16.3,113893,0
+INKT.US,D,20250923,000000,15.95,16.8421,14.82,14.92,55108,0
+INKT.US,D,20250924,000000,14.89,15.3747,14.32,14.34,24837,0
+INKT.US,D,20250925,000000,14.7,14.9238,13.61,13.61,44471,0
+INKT.US,D,20250926,000000,14.3,14.8,13.62,13.96,58668,0
+INKT.US,D,20250929,000000,14.13,14.385,13.7,13.7,21601,0
+INKT.US,D,20250930,000000,13.7,14.05,13.525,14,36729,0
+INKT.US,D,20251001,000000,13.55,14.98,13.55,14.66,36988,0
+INKT.US,D,20251002,000000,14.65,15.55,14.3,15.46,37181,0
+INKT.US,D,20251003,000000,14.87,15.4241,14.56,15.015,31421,0
+INKT.US,D,20251006,000000,14.94,16,14.94,15.19,32855,0
+INKT.US,D,20251007,000000,15.08,15.18,14.1,14.9,37833,0
+INKT.US,D,20251008,000000,14.36,15.35,14.32,14.59,31762,0
+INKT.US,D,20251009,000000,14.6,14.995,14.5392,14.55,39129,0
+INKT.US,D,20251010,000000,14.62,14.85,13.85,14,37768,0
+INKT.US,D,20251013,000000,14.05,14.49,13.95,14.09,17913,0
+INKT.US,D,20251014,000000,14.03,14.27,13.92,14.15,59156,0
+INKT.US,D,20251015,000000,14.15,14.8966,13.8125,14.78,29837,0
+INKT.US,D,20251016,000000,14.76,15,14.4001,14.44,22804,0
+INKT.US,D,20251017,000000,14.1,14.305,13.87,14,8072,0
+INKT.US,D,20251020,000000,14.23,14.84,14.1801,14.77,29278,0
+INKT.US,D,20251021,000000,14.58,15.35,14.3481,14.87,29691,0
+INKT.US,D,20251022,000000,14.87,14.9734,14,14.05,15918,0
+INKT.US,D,20251023,000000,14.05,14.51,14.05,14.16,9671,0
+INKT.US,D,20251024,000000,14.4,15.25,14.01,14.975,30429,0
+INKT.US,D,20251027,000000,14.78,14.853,14.0554,14.54,16570,0
+INKT.US,D,20251028,000000,14.34,14.4073,14.01,14.195,10079,0
+INKT.US,D,20251029,000000,14.06,14.4515,13.9,14.01,14818,0
+INKT.US,D,20251030,000000,14.21,14.35,13.61,13.85,30365,0
+INKT.US,D,20251031,000000,14.09,14.24,13.91,14.04,28660,0
+INKT.US,D,20251103,000000,14.25,14.25,13.35,13.45,24841,0
+INKT.US,D,20251104,000000,13.45,13.46,12.68,12.81,23486,0
+INKT.US,D,20251105,000000,12.94,14,12.75,13.07,28737,0
+INKT.US,D,20251106,000000,13.28,13.68,13.225,13.66,12719,0
+INKT.US,D,20251107,000000,13.65,13.75,13.13,13.23,26429,0
+INKT.US,D,20251110,000000,13.5,14.2043,13.23,13.775,38376,0
+INKT.US,D,20251111,000000,14.1891,14.1891,13.5589,13.66,7976,0
+INKT.US,D,20251112,000000,13.93,14.18,13.4701,13.68,9562,0
+INKT.US,D,20251113,000000,13.91,14.15,13.0853,13.22,18917,0
+INKT.US,D,20251114,000000,13,13.12,12.4,12.75,19480,0
+INKT.US,D,20251117,000000,12.9,12.9,12,12,22978,0
+INKT.US,D,20251118,000000,11.81,11.87,10.7948,11.31,46768,0
+INKT.US,D,20251119,000000,11.48,11.5866,10.75,11.02,13063,0
+INKT.US,D,20251120,000000,11,11.9906,10.69,10.88,32076,0
+INKT.US,D,20251121,000000,10.61,11.3,10.51,10.56,18877,0
+INKT.US,D,20251124,000000,10.58,11.19,10.58,11.02,9073,0
+INKT.US,D,20251125,000000,10.71,11.26,10.54,10.91,18007,0
+INKT.US,D,20251126,000000,10.985,11.52,10.985,11.16,7008,0
+INKT.US,D,20251128,000000,11.39,11.39,10.51,10.51,12922,0
+INKT.US,D,20251201,000000,10.73,11.6,10.6,11.09,18949,0
+INKT.US,D,20251202,000000,10.77,11.1,10.72,10.72,7361,0
+INKT.US,D,20251203,000000,10.72,11.06,10.72,10.93,7778,0
+INKT.US,D,20251204,000000,10.92,12.5,10.51,12.35,36624,0
+INKT.US,D,20251205,000000,12.27,12.38,11.5,11.5,20001,0
+INKT.US,D,20251208,000000,11.62,12.14,11.48,12.01,12686,0
+INKT.US,D,20251209,000000,12.49,13.2,11.51,12.99,45405,0
+INKT.US,D,20251210,000000,13.17,13.34,12.359,12.74,26367,0
+INKT.US,D,20251211,000000,12.78,12.78,12.3,12.55,12911,0
+INKT.US,D,20251212,000000,12.69,12.825,12.25,12.42,11398,0
+INKT.US,D,20251215,000000,12.56,12.605369,12.12,12.18,29036,0
+INKT.US,D,20251216,000000,12.13,12.68,11.55,11.96,42701,0
+INKT.US,D,20251217,000000,11.91,12.37,11.71,11.71,20975,0
+INKT.US,D,20251218,000000,11.9326,11.9326,11.5,11.53,7889,0
+INKT.US,D,20251219,000000,11.5886,11.91,10.99,11.59,32134,0
+INKT.US,D,20251222,000000,12.15,12.2723,11.66,11.66,9637,0
+INKT.US,D,20251223,000000,11.33,12.235,11.33,12.04,14350,0
+INKT.US,D,20251224,000000,12.31,12.31,11.88,11.9,37990,0
+INKT.US,D,20251226,000000,11.99,12.15,11.8,11.95,7425,0
+INKT.US,D,20251229,000000,11.71,12.14,11.7,12.12,29971,0
+INKT.US,D,20251230,000000,10.97,11.6699,10.84,11.32,21695,0
+INKT.US,D,20251231,000000,11.19,11.37,11.07,11.15,8602,0
+INKT.US,D,20260102,000000,10.99,11.2881,10.88,11.12,6786,0
+INKT.US,D,20260105,000000,10.98,12.12,10.98,12.06,10558,0
+INKT.US,D,20260106,000000,12.06,12.1785,11.85,12.04,5753,0
+INKT.US,D,20260107,000000,12.1,12.615,12.1,12.615,14868,0
+INKT.US,D,20260108,000000,12.49,12.4935,12.24,12.4,10298,0
+INKT.US,D,20260109,000000,12.6497,12.6497,12.31,12.4,12055,0
+INKT.US,D,20260112,000000,12.22,12.6551,12.0001,12.0001,5994,0
+INKT.US,D,20260113,000000,12,12,11.8,11.8,10150,0
+INKT.US,D,20260114,000000,11.7,11.8,11.4204,11.72,4018,0
+INKT.US,D,20260115,000000,11.75,12.3095,11.2801,11.83,16881,0
+INKT.US,D,20260116,000000,11.82,12.06,11.63,11.96,4176,0
+INKT.US,D,20260120,000000,11.95,12.274993,11.82,11.82,10446,0
+INKT.US,D,20260121,000000,12.09,12.35,11.91,12.28,7807,0
+INKT.US,D,20260122,000000,12.1611,12.5,12.1611,12.36,8884,0
+INKT.US,D,20260123,000000,12.12,12.524,11.5625,12.5,14022,0
+INKT.US,D,20260126,000000,12.15,12.78,12.1133,12.78,13192,0
+INKT.US,D,20260127,000000,12.49,12.83,12.49,12.83,11219,0
+INKT.US,D,20260128,000000,12.42,12.9,12.41,12.54,12059,0
+INKT.US,D,20260129,000000,12.74,12.74,11.935,12.245,18190,0
+INKT.US,D,20260130,000000,11.96,12.1699,11.78,11.78,19993,0
+INKT.US,D,20260202,000000,11.75,11.75,11.51,11.62,8238,0
+INKT.US,D,20260203,000000,11.62,11.6398,10.99,11.22,12306,0
+INKT.US,D,20260204,000000,11.17,11.465,11.17,11.465,10271,0
+INKT.US,D,20260205,000000,11.31,11.358,10.97,11.02,13597,0
+INKT.US,D,20260206,000000,11.1865,11.35,10.825,10.97,12703,0
+INKT.US,D,20260209,000000,10.97,11.48,10.97,11.01,5526,0
+INKT.US,D,20260210,000000,11.4499,11.46,11.01,11.19,4134,0
+INKT.US,D,20260211,000000,11.19,11.3812,10.98,11.05,3759,0
+INKT.US,D,20260212,000000,11.2156,11.2706,10.9901,11.04,6213,0
+INKT.US,D,20260213,000000,11,11.205,11,11.04,5734,0
+INKT.US,D,20260217,000000,11.03,11.18,10.96,11.18,6099,0
+INKT.US,D,20260218,000000,11.1,11.18,10.99,11.12,2900,0

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

@@ -0,0 +1,661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INTS.US,D,20230630,000000,5.95,6.75,5.6,5.96,1295600,0
+INTS.US,D,20230703,000000,5.6,6.36,5.6,6.2,119311,0
+INTS.US,D,20230705,000000,6.2,6.2311,5.91,6.06,91927,0
+INTS.US,D,20230706,000000,5.97,6.1,5.9001,6,118324,0
+INTS.US,D,20230707,000000,5.99,5.9999,5.7593,5.8,80992,0
+INTS.US,D,20230710,000000,5.99,6.16,5.75,5.83,204498,0
+INTS.US,D,20230711,000000,5.87,5.9668,5.65,5.8,170444,0
+INTS.US,D,20230712,000000,5.7316,5.88,5.72,5.75,36900,0
+INTS.US,D,20230713,000000,5.87,5.87,5.62,5.65,30502,0
+INTS.US,D,20230714,000000,5.75,5.8299,5.51,5.69,39843,0
+INTS.US,D,20230717,000000,5.8,5.9499,5.5571,5.89,22084,0
+INTS.US,D,20230718,000000,5.88,6.5886,5.85,6.46,164964,0
+INTS.US,D,20230719,000000,6.41,6.46,6.01,6.43,36783,0
+INTS.US,D,20230720,000000,6.33,6.33,6.01,6.07,46745,0
+INTS.US,D,20230721,000000,6.08,6.32,6.05,6.32,24677,0
+INTS.US,D,20230724,000000,6.236,6.3,6.03,6.1,38975,0
+INTS.US,D,20230725,000000,6.29,6.29,6.02,6.03,61029,0
+INTS.US,D,20230726,000000,6.18,6.18,5.92,5.92,52761,0
+INTS.US,D,20230727,000000,5.96,5.96,5.4,5.68,92680,0
+INTS.US,D,20230728,000000,5.75,5.8479,5.58,5.71,16277,0
+INTS.US,D,20230731,000000,5.84,5.84,5.6157,5.72,35005,0
+INTS.US,D,20230801,000000,5.69,6.19,5.69,6.014,7194,0
+INTS.US,D,20230802,000000,6.02,6.03,5.8085,6.02,8516,0
+INTS.US,D,20230803,000000,6.07,6.14,5.89,6.135,14932,0
+INTS.US,D,20230804,000000,6.29,6.29,6.12,6.23,13308,0
+INTS.US,D,20230807,000000,6.23,6.23,5.81,6.19,7099,0
+INTS.US,D,20230808,000000,6.23,6.23,5.98,6.13,11133,0
+INTS.US,D,20230809,000000,6,6.2,5.99,6.19,7012,0
+INTS.US,D,20230810,000000,6.14,6.23,5.9823,6.19,3766,0
+INTS.US,D,20230811,000000,6.2,6.2,5.99,6.112,6611,0
+INTS.US,D,20230814,000000,5.61,6.11,5.61,6.11,27802,0
+INTS.US,D,20230815,000000,6.09,6.1,6.04,6.09,11298,0
+INTS.US,D,20230816,000000,5.72,6,5.7,5.77,13174,0
+INTS.US,D,20230817,000000,5.8,5.92,5.785,5.87,2015,0
+INTS.US,D,20230818,000000,5.6415,5.8,5.6415,5.8,11312,0
+INTS.US,D,20230821,000000,5.8,5.98,5.6501,5.95,16622,0
+INTS.US,D,20230822,000000,5.98,5.98,5.845,5.95,7154,0
+INTS.US,D,20230823,000000,5.98,5.98,5.6755,5.96,5191,0
+INTS.US,D,20230824,000000,5.7545,5.96,5.7545,5.96,5219,0
+INTS.US,D,20230825,000000,5.96,5.96,5.736,5.95,3130,0
+INTS.US,D,20230828,000000,5.98,5.98,5.98,5.98,304,0
+INTS.US,D,20230829,000000,5.9525,5.97,5.7384,5.77,5625,0
+INTS.US,D,20230830,000000,5.88,5.9437,5.69,5.85,15714,0
+INTS.US,D,20230831,000000,5.67,5.9,5.67,5.77,5850,0
+INTS.US,D,20230901,000000,5.87,5.9,5.61,5.65,26231,0
+INTS.US,D,20230905,000000,5.7,5.86,5.39,5.39,15600,0
+INTS.US,D,20230906,000000,5.5629,5.71,5.38,5.38,5004,0
+INTS.US,D,20230907,000000,5.4024,5.65,5.4,5.53,13147,0
+INTS.US,D,20230908,000000,5.42,5.56,5.03,5.035,8111,0
+INTS.US,D,20230911,000000,5.08,5.368,5.03,5.05,13911,0
+INTS.US,D,20230912,000000,4.99,5.19,4.7499,5.18,12888,0
+INTS.US,D,20230913,000000,5.17,5.19,4.95,4.95,17411,0
+INTS.US,D,20230914,000000,4.995,5.05,4.91,4.91,22445,0
+INTS.US,D,20230915,000000,5.01,5.05,4.32,4.63,72165,0
+INTS.US,D,20230918,000000,4.63,4.98,4.32,4.32,12413,0
+INTS.US,D,20230919,000000,4.5,4.5,3.96,3.96,15960,0
+INTS.US,D,20230920,000000,3.91,3.9999,3.81,3.9,30984,0
+INTS.US,D,20230921,000000,3.78,3.93,3.67,3.67,22554,0
+INTS.US,D,20230922,000000,3.62,3.71,3.62,3.68,7536,0
+INTS.US,D,20230925,000000,3.73,4.225,3.37,4.01,13797,0
+INTS.US,D,20230926,000000,3.97,4.331,3.7,3.86,48366,0
+INTS.US,D,20230927,000000,3.93,4.3,3.875,3.9,18798,0
+INTS.US,D,20230928,000000,4.1,4.2832,3.9636,4.03,2866,0
+INTS.US,D,20230929,000000,4.03,4.18,3.96,3.97,12407,0
+INTS.US,D,20231002,000000,3.78,4.44,3.5094,4.44,18631,0
+INTS.US,D,20231003,000000,4.0311,4.48,4.0311,4.2,2324,0
+INTS.US,D,20231004,000000,4.4,4.551,4.2335,4.55,12017,0
+INTS.US,D,20231005,000000,4.68,4.8775,4.41,4.41,4914,0
+INTS.US,D,20231006,000000,4.36,4.5728,4.36,4.5,1610,0
+INTS.US,D,20231009,000000,4.22,4.61,4.22,4.26,4610,0
+INTS.US,D,20231010,000000,4.5894,4.5894,4.115,4.12,18313,0
+INTS.US,D,20231011,000000,4.2,4.32,3.915,3.92,35814,0
+INTS.US,D,20231012,000000,4.01,4.03,4.01,4.03,799,0
+INTS.US,D,20231013,000000,3.95,4.22,3.95,4,8628,0
+INTS.US,D,20231016,000000,4.06,4.2,3.97,3.97,2224,0
+INTS.US,D,20231017,000000,4.1,4.2,3.95,3.95,4190,0
+INTS.US,D,20231018,000000,4.12,4.12,3.91,4.0758,6602,0
+INTS.US,D,20231019,000000,3.95,4,2.82,2.82,59147,0
+INTS.US,D,20231020,000000,3.05,3.2896,2.98,3.02,7445,0
+INTS.US,D,20231023,000000,3,3.15,3,3.15,4117,0
+INTS.US,D,20231024,000000,3.0109,3.154,2.9,3.05,46256,0
+INTS.US,D,20231025,000000,3.19,3.19,3.05,3.19,13578,0
+INTS.US,D,20231026,000000,3.03,3.1599,3.03,3.1599,4061,0
+INTS.US,D,20231030,000000,2.94,3.1,2.94,3.0972,3131,0
+INTS.US,D,20231031,000000,3.26,3.26,2.95,3.0302,2243,0
+INTS.US,D,20231101,000000,2.92,3.1477,2.92,3.05,1633,0
+INTS.US,D,20231102,000000,2.99,3.15,2.9,3,10926,0
+INTS.US,D,20231103,000000,3.05,3.05,3.05,3.05,1204,0
+INTS.US,D,20231106,000000,2.93,3.15,2.91,3.15,1721,0
+INTS.US,D,20231107,000000,3.05,3.05,2.82,2.85,12910,0
+INTS.US,D,20231108,000000,3.12,3.13,2.9,3.07,4211,0
+INTS.US,D,20231109,000000,2.82,2.95,2.43,2.8035,5508,0
+INTS.US,D,20231110,000000,2.8944,2.981,2.72,2.72,1190,0
+INTS.US,D,20231113,000000,2.46,2.805,2.46,2.77,2244,0
+INTS.US,D,20231114,000000,2.76,2.76,2.61,2.61,1598,0
+INTS.US,D,20231115,000000,2.57,2.61,2.3,2.36,16669,0
+INTS.US,D,20231116,000000,2.35,2.35,2.08,2.1,21459,0
+INTS.US,D,20231117,000000,2.24,2.249,2.0101,2.1,11898,0
+INTS.US,D,20231120,000000,2.2,2.29,2.15,2.15,10052,0
+INTS.US,D,20231121,000000,2.19,2.2,2.07,2.1843,7368,0
+INTS.US,D,20231122,000000,2.2,2.315,2.15,2.2999,16586,0
+INTS.US,D,20231124,000000,2.3,2.345,2.26,2.325,3059,0
+INTS.US,D,20231127,000000,2.3139,2.3139,2.1637,2.27,8024,0
+INTS.US,D,20231128,000000,2.2775,3.018,2.1446,2.85,8177,0
+INTS.US,D,20231129,000000,3.15,3.29,2.7201,2.73,6138,0
+INTS.US,D,20231130,000000,2.73,2.73,2.375,2.4505,2690,0
+INTS.US,D,20231201,000000,2.46,3.29,2.46,3.15,22113,0
+INTS.US,D,20231204,000000,3.21,4.59,3.04,3.3,184670,0
+INTS.US,D,20231205,000000,3.59,3.74,2.9,3.44,29293,0
+INTS.US,D,20231206,000000,3.47,3.6793,3.13,3.49,20637,0
+INTS.US,D,20231207,000000,3.35,4,3.02,4,40021,0
+INTS.US,D,20231208,000000,8.61,11.44,6.26,6.88,31873804,0
+INTS.US,D,20231211,000000,6.75,8.3075,6.14,8.01,1366730,0
+INTS.US,D,20231212,000000,7.22,8.25,7.22,8.08,402436,0
+INTS.US,D,20231213,000000,7.82,10.65,7.7601,9.88,1046627,0
+INTS.US,D,20231214,000000,10,10,7.68,8.06,311059,0
+INTS.US,D,20231215,000000,7.94,8.25,5.91,8.06,344640,0
+INTS.US,D,20231218,000000,7.33,7.9159,5.8601,6.44,311350,0
+INTS.US,D,20231219,000000,6.35,7.24,6.16,6.58,197042,0
+INTS.US,D,20231220,000000,6.15,6.71,5.94,5.94,135288,0
+INTS.US,D,20231221,000000,6.05,6.23,5.9,6.18,85225,0
+INTS.US,D,20231222,000000,6.13,6.8,5.96,6.17,102540,0
+INTS.US,D,20231226,000000,6.37,6.843,6.0941,6.37,108470,0
+INTS.US,D,20231227,000000,6.35,6.71,6.2,6.71,54356,0
+INTS.US,D,20231228,000000,6.61,7.99,6.3281,7.9,163093,0
+INTS.US,D,20231229,000000,8.01,8.79,7.5113,8.57,163955,0
+INTS.US,D,20240102,000000,8.49,8.7799,7.82,8.67,76476,0
+INTS.US,D,20240103,000000,8.38,8.75,7.8,7.99,55436,0
+INTS.US,D,20240104,000000,7.8,8.485,7.8,8.15,41415,0
+INTS.US,D,20240105,000000,7.91,8.14,7.2567,7.605,115325,0
+INTS.US,D,20240108,000000,7.56,7.82,7,7.08,95433,0
+INTS.US,D,20240109,000000,7,7,6.6,6.72,60328,0
+INTS.US,D,20240110,000000,6.63,6.63,5.99,6,128348,0
+INTS.US,D,20240111,000000,6.05,6.35,5.85,5.88,56658,0
+INTS.US,D,20240112,000000,6,6.0362,5.85,5.85,22470,0
+INTS.US,D,20240116,000000,6,6.28,5.52,5.6,86142,0
+INTS.US,D,20240117,000000,5.52,5.8,4.9,5.01,118109,0
+INTS.US,D,20240118,000000,5.05,5.48,4.75,4.82,70474,0
+INTS.US,D,20240119,000000,4.9,4.9887,4.617,4.77,74572,0
+INTS.US,D,20240122,000000,4.78,5.524,4.5,5.27,61001,0
+INTS.US,D,20240123,000000,5.27,5.4899,4.685,4.72,147982,0
+INTS.US,D,20240124,000000,4.75,5.0584,4.5,4.75,95763,0
+INTS.US,D,20240125,000000,4.78,5.0832,4.4,4.5,66861,0
+INTS.US,D,20240126,000000,4.47,4.8873,4.1,4.5499,31826,0
+INTS.US,D,20240129,000000,4.47,4.7011,4.47,4.65,16027,0
+INTS.US,D,20240130,000000,4.7,5.1,4.525,5.08,55025,0
+INTS.US,D,20240131,000000,5.05,5.158,4.8,4.92,30780,0
+INTS.US,D,20240201,000000,5.05,5.08,4.6001,4.99,113862,0
+INTS.US,D,20240202,000000,4.99,4.99,4.6894,4.74,32046,0
+INTS.US,D,20240205,000000,4.74,4.7462,4.3201,4.45,74498,0
+INTS.US,D,20240206,000000,4.6,4.6999,4.1,4.11,150230,0
+INTS.US,D,20240207,000000,4.15,4.18,3.7,3.88,185051,0
+INTS.US,D,20240208,000000,3.78,3.8554,3.4001,3.56,127754,0
+INTS.US,D,20240209,000000,3.59,3.71,3.4175,3.6,35655,0
+INTS.US,D,20240212,000000,3.98,3.98,3.13,3.13,64474,0
+INTS.US,D,20240213,000000,3.34,3.34,2.6701,2.97,89891,0
+INTS.US,D,20240214,000000,2.97,3.1,2.9,2.94,30118,0
+INTS.US,D,20240215,000000,2.95,3.49,2.81,3.03,77897,0
+INTS.US,D,20240216,000000,3.01,3.24,2.81,3,48148,0
+INTS.US,D,20240220,000000,3,3.1,2.85,2.95,31341,0
+INTS.US,D,20240221,000000,3,3.2238,3,3,59403,0
+INTS.US,D,20240222,000000,3.13,3.2499,3,3,89687,0
+INTS.US,D,20240223,000000,3.01,3.24,3.01,3.17,23046,0
+INTS.US,D,20240226,000000,3.1,3.45,3.1,3.36,96556,0
+INTS.US,D,20240227,000000,3.26,3.6562,3.15,3.58,53753,0
+INTS.US,D,20240228,000000,3.55,3.8414,3.45,3.621,70275,0
+INTS.US,D,20240229,000000,3.69,3.73,3.51,3.7,33960,0
+INTS.US,D,20240301,000000,3.71,4.065,3.61,3.99,94963,0
+INTS.US,D,20240304,000000,4.1,4.62,4,4.59,90487,0
+INTS.US,D,20240305,000000,4.95,5.94,4.65,5.18,261511,0
+INTS.US,D,20240306,000000,5.28,5.3,4.92,5.19,66303,0
+INTS.US,D,20240307,000000,5.29,5.59,4.9792,5.58,89854,0
+INTS.US,D,20240308,000000,5.63,5.7212,5.21,5.34,98986,0
+INTS.US,D,20240311,000000,5.23,5.475,4.17,4.95,114647,0
+INTS.US,D,20240312,000000,4.95,4.95,4.29,4.41,40174,0
+INTS.US,D,20240313,000000,4.26,4.5731,4.1,4.1,58424,0
+INTS.US,D,20240314,000000,4.1,4.32,4.1,4.16,23017,0
+INTS.US,D,20240315,000000,4.13,5.35,4.13,4.81,104479,0
+INTS.US,D,20240318,000000,4.68,5.45,4.591,4.85,41465,0
+INTS.US,D,20240319,000000,4.93,5.28,4.93,5,36818,0
+INTS.US,D,20240320,000000,5.05,5.25,5.0001,5.24,4810,0
+INTS.US,D,20240321,000000,5.17,5.78,5,5.51,48808,0
+INTS.US,D,20240322,000000,5.51,5.69,5.1,5.39,16015,0
+INTS.US,D,20240325,000000,5.11,5.34,5.0174,5.18,13098,0
+INTS.US,D,20240326,000000,5.1,5.48,5.02,5.33,24358,0
+INTS.US,D,20240327,000000,5.4,5.4,5.02,5.05,11079,0
+INTS.US,D,20240328,000000,5.14,5.35,5.09,5.2,18280,0
+INTS.US,D,20240401,000000,5.18,5.18,4.95,4.99,6001,0
+INTS.US,D,20240402,000000,4.9,4.922,4.51,4.6,28734,0
+INTS.US,D,20240403,000000,4.6,4.8,4.49,4.555,9928,0
+INTS.US,D,20240404,000000,4.63,4.9538,4.51,4.66,10687,0
+INTS.US,D,20240405,000000,4.67,4.67,4.44,4.5,11325,0
+INTS.US,D,20240408,000000,4.52,4.92,4.52,4.79,27079,0
+INTS.US,D,20240409,000000,4.5738,4.86,4.4321,4.82,38390,0
+INTS.US,D,20240410,000000,4.5594,4.8,4.55,4.56,5719,0
+INTS.US,D,20240411,000000,4.452,4.7775,4.45,4.55,5705,0
+INTS.US,D,20240412,000000,4.55,4.76,4.55,4.59,3394,0
+INTS.US,D,20240415,000000,4.72,4.72,4.03,4.17,42532,0
+INTS.US,D,20240416,000000,4.07,4.3932,3.9519,4.1,20270,0
+INTS.US,D,20240417,000000,4.05,4.34,3.55,3.94,24193,0
+INTS.US,D,20240418,000000,4.05,4.12,3.81,3.81,7276,0
+INTS.US,D,20240419,000000,3.82,3.95,3.8,3.88,4915,0
+INTS.US,D,20240422,000000,3.94,3.98,3.9,3.9,7107,0
+INTS.US,D,20240423,000000,3.86,4.05,3.8,4.05,8992,0
+INTS.US,D,20240424,000000,4.05,4.05,3.92,3.99,4071,0
+INTS.US,D,20240425,000000,3.9882,4,3.8269,3.925,2986,0
+INTS.US,D,20240426,000000,3.82,3.965,3.82,3.925,8191,0
+INTS.US,D,20240429,000000,3.83,4.08,3.75,4.08,10329,0
+INTS.US,D,20240430,000000,3.89,3.9,3.83,3.9,3770,0
+INTS.US,D,20240501,000000,3.945,4.0792,3.85,3.85,5275,0
+INTS.US,D,20240502,000000,3.83,4,3.8,4,4416,0
+INTS.US,D,20240503,000000,3.87,3.95,3.85,3.86,4598,0
+INTS.US,D,20240506,000000,3.85,3.99,3.75,3.75,11720,0
+INTS.US,D,20240507,000000,3.855,3.855,3.77,3.77,1849,0
+INTS.US,D,20240508,000000,3.8628,3.8628,3.74,3.75,8326,0
+INTS.US,D,20240509,000000,3.8828,3.9,3.76,3.76,4147,0
+INTS.US,D,20240510,000000,4,4.274,4,4,16087,0
+INTS.US,D,20240513,000000,4.1159,4.19,4,4,18696,0
+INTS.US,D,20240514,000000,4.1899,4.75,4.0637,4.42,124175,0
+INTS.US,D,20240515,000000,4.5087,4.87,4.5,4.83,44173,0
+INTS.US,D,20240516,000000,4.9,5.1911,4.9,5.1,51748,0
+INTS.US,D,20240517,000000,5.23,5.275,4.75,4.89,58618,0
+INTS.US,D,20240520,000000,4.81,5.05,4.81,5,13691,0
+INTS.US,D,20240521,000000,5.05,5.05,4.82,4.84,10763,0
+INTS.US,D,20240522,000000,4.98,5.01,4.8012,5,13113,0
+INTS.US,D,20240523,000000,5.01,5.07,4.92,5.07,47649,0
+INTS.US,D,20240524,000000,5.07,5.07,4.9571,5.05,3192,0
+INTS.US,D,20240528,000000,5.07,5.07,4.9,4.98,12976,0
+INTS.US,D,20240529,000000,4.87,4.87,4.7086,4.84,8704,0
+INTS.US,D,20240530,000000,4.81,5.009,4.63,4.94,8034,0
+INTS.US,D,20240531,000000,4.995,5.07,4.97,4.97,6669,0
+INTS.US,D,20240603,000000,4.9248,5.05,4.9,4.9,8983,0
+INTS.US,D,20240604,000000,4.92,5.05,4.91,5.0325,4848,0
+INTS.US,D,20240605,000000,5.0044,5.0044,4.77,4.93,36755,0
+INTS.US,D,20240606,000000,4.8124,4.9794,4.75,4.9794,7044,0
+INTS.US,D,20240607,000000,4.98,4.9999,4.77,4.78,6697,0
+INTS.US,D,20240610,000000,4.8039,4.9,4.7793,4.78,3793,0
+INTS.US,D,20240611,000000,4.98,4.99,4.85,4.97,7965,0
+INTS.US,D,20240612,000000,4.9,4.93,4.8,4.84,3935,0
+INTS.US,D,20240613,000000,4.97,5,4.78,4.78,15940,0
+INTS.US,D,20240614,000000,4.76,4.99,4.65,4.87,6642,0
+INTS.US,D,20240617,000000,4.83,4.83,4.6714,4.69,7416,0
+INTS.US,D,20240618,000000,4.8,4.91,4.69,4.91,14522,0
+INTS.US,D,20240620,000000,4.75,4.75,4.5001,4.67,13136,0
+INTS.US,D,20240621,000000,4.59,4.85,4.5,4.85,15647,0
+INTS.US,D,20240624,000000,4.7904,5.08,4.76,5.08,24760,0
+INTS.US,D,20240625,000000,5,5.09,4.8558,5.09,16618,0
+INTS.US,D,20240626,000000,5.03,5.03,4.9,4.93,13197,0
+INTS.US,D,20240627,000000,4.9,4.9944,4.81,4.9206,5506,0
+INTS.US,D,20240628,000000,4.92,5,4.9,4.9,7424,0
+INTS.US,D,20240701,000000,4.81,4.92,4.8002,4.92,3761,0
+INTS.US,D,20240702,000000,4.885,4.885,4.87,4.87,2586,0
+INTS.US,D,20240703,000000,4.8546,4.9,4.8,4.8499,28931,0
+INTS.US,D,20240705,000000,4.78,4.81,4.67,4.81,5124,0
+INTS.US,D,20240708,000000,4.92,4.92,4.7,4.76,14080,0
+INTS.US,D,20240709,000000,4.74,4.91,4.7,4.74,12897,0
+INTS.US,D,20240710,000000,4.8999,4.9,4.72,4.9,27051,0
+INTS.US,D,20240711,000000,4.9,5.1,4.9,5.02,29761,0
+INTS.US,D,20240712,000000,4.96,5.09,4.96,5.09,3483,0
+INTS.US,D,20240715,000000,5.09,5.09,4.75,4.89,13311,0
+INTS.US,D,20240716,000000,4.95,5.0899,4.86,4.92,10385,0
+INTS.US,D,20240717,000000,4.81,5.0099,4.7477,4.84,5649,0
+INTS.US,D,20240718,000000,4.85,4.97,4.85,4.85,12560,0
+INTS.US,D,20240719,000000,4.78,4.9,4.75,4.75,1707,0
+INTS.US,D,20240722,000000,4.7,4.87,4.7,4.86,22219,0
+INTS.US,D,20240723,000000,4.77,4.8699,4.74,4.77,10497,0
+INTS.US,D,20240724,000000,4.63,4.8597,4.627,4.73,8943,0
+INTS.US,D,20240725,000000,4.64,4.8635,4.6,4.85,7378,0
+INTS.US,D,20240726,000000,4.74,4.9099,4.66,4.7,9802,0
+INTS.US,D,20240729,000000,4.64,4.7719,4.555,4.6,9352,0
+INTS.US,D,20240730,000000,4.59,4.8799,4.59,4.82,7643,0
+INTS.US,D,20240731,000000,4.8,4.9271,4.69,4.84,6779,0
+INTS.US,D,20240801,000000,4.83,4.9399,4.63,4.84,4807,0
+INTS.US,D,20240802,000000,4.71,4.9299,4.645,4.79,13274,0
+INTS.US,D,20240805,000000,4.51,4.8899,4.51,4.7,11964,0
+INTS.US,D,20240806,000000,4.62,4.7599,4.56,4.7399,6128,0
+INTS.US,D,20240807,000000,4.6,4.7499,4.58,4.7399,4431,0
+INTS.US,D,20240808,000000,4.66,4.7266,4.59,4.62,2715,0
+INTS.US,D,20240809,000000,4.7,4.7,4.5,4.54,18249,0
+INTS.US,D,20240812,000000,4.51,4.58,4.0965,4.38,73972,0
+INTS.US,D,20240813,000000,4.25,4.4308,4.215,4.215,9946,0
+INTS.US,D,20240814,000000,4.21,4.43,4.21,4.29,88352,0
+INTS.US,D,20240815,000000,4.1592,4.4,4.1592,4.33,6441,0
+INTS.US,D,20240816,000000,4.26,4.3,4.03,4.3,7112,0
+INTS.US,D,20240819,000000,4.16,4.29,3.9139,4.17,4678,0
+INTS.US,D,20240820,000000,4.11,4.25,4.0156,4.24,6025,0
+INTS.US,D,20240821,000000,4.25,4.3078,4.2278,4.2278,3377,0
+INTS.US,D,20240822,000000,4.3099,4.3099,4.22,4.265,5027,0
+INTS.US,D,20240823,000000,4.31,4.31,4.24,4.3,3772,0
+INTS.US,D,20240826,000000,4.31,4.31,4.23,4.23,3875,0
+INTS.US,D,20240827,000000,4.23,4.3,4.23,4.3,3868,0
+INTS.US,D,20240828,000000,4.32,4.32,4.25,4.25,3068,0
+INTS.US,D,20240829,000000,4.24,4.24,4.23,4.23,761,0
+INTS.US,D,20240830,000000,4.3102,4.35,4.2029,4.35,8805,0
+INTS.US,D,20240903,000000,4.35,4.35,4.26,4.27,2043,0
+INTS.US,D,20240904,000000,4.2696,4.3361,4.17,4.3361,4851,0
+INTS.US,D,20240905,000000,4.2146,4.28,4.15,4.28,1626,0
+INTS.US,D,20240906,000000,4.15,4.29,3.9215,3.928,12347,0
+INTS.US,D,20240909,000000,4.32,4.3398,4.0908,4.12,5503,0
+INTS.US,D,20240910,000000,3.95,4.14,3.94,4.14,9972,0
+INTS.US,D,20240911,000000,4.14,4.32,4.1,4.22,10617,0
+INTS.US,D,20240912,000000,4.1839,4.3,3.99,4.2005,9718,0
+INTS.US,D,20240913,000000,4.15,4.25,4.0037,4.21,12770,0
+INTS.US,D,20240916,000000,4.24,4.25,4.07,4.07,3590,0
+INTS.US,D,20240917,000000,4.05,4.1874,3.92,4.07,20611,0
+INTS.US,D,20240918,000000,4.02,4.17,4.02,4.17,2015,0
+INTS.US,D,20240919,000000,4.18,4.18,4.08,4.08,1925,0
+INTS.US,D,20240920,000000,4.11,4.11,3.88,3.88,42705,0
+INTS.US,D,20240923,000000,3.9178,4.0797,3.88,4,10969,0
+INTS.US,D,20240924,000000,3.8801,4.0735,3.8,3.9,15781,0
+INTS.US,D,20240925,000000,3.76,3.9787,3.66,3.66,6282,0
+INTS.US,D,20240926,000000,3.95,3.95,3.5,3.63,12285,0
+INTS.US,D,20240927,000000,3.51,3.92,3.51,3.83,21235,0
+INTS.US,D,20240930,000000,3.86,3.97,3.75,3.82,20760,0
+INTS.US,D,20241001,000000,3.7325,3.8777,3.5591,3.8777,11544,0
+INTS.US,D,20241002,000000,3.6,3.93,3.51,3.745,14858,0
+INTS.US,D,20241003,000000,3.53,3.99,3.5183,3.6,10205,0
+INTS.US,D,20241004,000000,3.785,3.785,3.6,3.7499,5915,0
+INTS.US,D,20241007,000000,3.62,3.9999,3.5172,3.7912,25642,0
+INTS.US,D,20241008,000000,3.75,3.98,3.6,3.775,30643,0
+INTS.US,D,20241009,000000,3.54,3.8099,3.51,3.55,38455,0
+INTS.US,D,20241010,000000,3.59,3.7499,3.0526,3.3247,10862,0
+INTS.US,D,20241011,000000,3.35,3.4915,3.35,3.36,5437,0
+INTS.US,D,20241014,000000,3.26,3.5282,3.25,3.41,7501,0
+INTS.US,D,20241015,000000,3.3544,3.39,3.26,3.26,7251,0
+INTS.US,D,20241016,000000,3.155,3.3,3.155,3.3,11601,0
+INTS.US,D,20241017,000000,3.3425,3.3425,3.01,3.2,10134,0
+INTS.US,D,20241018,000000,3.298,3.4,3.1974,3.4,25390,0
+INTS.US,D,20241021,000000,3.2152,3.44,3.2152,3.33,1941,0
+INTS.US,D,20241022,000000,3.35,3.36,3.2881,3.35,2421,0
+INTS.US,D,20241023,000000,3.3107,3.39,3.21,3.2985,5494,0
+INTS.US,D,20241024,000000,3.32,3.32,3,3.2,42761,0
+INTS.US,D,20241025,000000,3.1104,3.2799,3.03,3.2797,17969,0
+INTS.US,D,20241028,000000,3.21,3.21,3.0826,3.175,7340,0
+INTS.US,D,20241029,000000,3.2,3.22,3.1,3.1,4190,0
+INTS.US,D,20241030,000000,3.02,3.1198,2.9464,3.05,6314,0
+INTS.US,D,20241031,000000,3.16,3.32,2.9516,3.25,24254,0
+INTS.US,D,20241101,000000,3.2166,3.33,3.2166,3.3165,3252,0
+INTS.US,D,20241104,000000,3.1868,3.4,3.1648,3.2,18592,0
+INTS.US,D,20241105,000000,3.3,3.345,3.11,3.19,14880,0
+INTS.US,D,20241106,000000,3.3495,3.3495,3.11,3.2416,11588,0
+INTS.US,D,20241107,000000,3.2,3.29,3.2,3.22,2284,0
+INTS.US,D,20241108,000000,3.29,3.3,3.2001,3.3,6831,0
+INTS.US,D,20241111,000000,3.26,3.29,3.2,3.2,6030,0
+INTS.US,D,20241112,000000,3.2,3.3985,3.2,3.39,17601,0
+INTS.US,D,20241113,000000,3,3.29,2.8001,3.1,45505,0
+INTS.US,D,20241114,000000,3.0375,3.27,3,3.175,18003,0
+INTS.US,D,20241115,000000,3.15,3.2999,3.075,3.15,13653,0
+INTS.US,D,20241118,000000,3.13,3.15,3.0562,3.14,9097,0
+INTS.US,D,20241119,000000,3.03,3.11,3,3,8087,0
+INTS.US,D,20241120,000000,3,3,2.8262,2.95,9523,0
+INTS.US,D,20241121,000000,2.86,2.95,2.5,2.7,91567,0
+INTS.US,D,20241122,000000,2.74,2.9,2.56,2.58,38041,0
+INTS.US,D,20241125,000000,2.77,3.15,2.69,2.86,30282,0
+INTS.US,D,20241126,000000,2.8426,2.8486,2.64,2.69,11573,0
+INTS.US,D,20241127,000000,2.7938,2.7938,2.75,2.7875,4569,0
+INTS.US,D,20241129,000000,2.95,2.96,2.8,2.926,10261,0
+INTS.US,D,20241202,000000,3.05,3.1762,2.55,2.8765,18752,0
+INTS.US,D,20241203,000000,2.7,2.9467,2.55,2.6,36449,0
+INTS.US,D,20241204,000000,2.61,2.9463,2.5,2.68,23638,0
+INTS.US,D,20241205,000000,2.67,2.96,2.2187,2.5,63698,0
+INTS.US,D,20241206,000000,2.7812,2.7812,2.51,2.75,18615,0
+INTS.US,D,20241209,000000,2.8074,2.8074,2.4,2.6647,10213,0
+INTS.US,D,20241210,000000,2.67,2.67,2,2.5691,108737,0
+INTS.US,D,20241211,000000,2.47,2.64,2.28,2.35,23160,0
+INTS.US,D,20241212,000000,2.23,2.28,1.77,2.0646,265848,0
+INTS.US,D,20241213,000000,2.091,2.145,2,2.06,32722,0
+INTS.US,D,20241216,000000,2.03,2.095,1.96,2.035,20302,0
+INTS.US,D,20241217,000000,1.96,2.03,1.92,2,26374,0
+INTS.US,D,20241218,000000,2.05,2.0843,1.91,1.91,16317,0
+INTS.US,D,20241219,000000,2.0337,2.0337,1.9,2,11844,0
+INTS.US,D,20241220,000000,1.99,1.9903,1.73,1.88,95326,0
+INTS.US,D,20241223,000000,1.82,1.98,1.82,1.9573,39564,0
+INTS.US,D,20241224,000000,1.9,1.96,1.83,1.9261,6642,0
+INTS.US,D,20241226,000000,1.93,2.0695,1.9,1.9,19848,0
+INTS.US,D,20241227,000000,1.9,1.99,1.82,1.97,38715,0
+INTS.US,D,20241230,000000,1.86,2.02,1.8,1.82,78274,0
+INTS.US,D,20241231,000000,1.933,1.933,1.73,1.76,54388,0
+INTS.US,D,20250102,000000,1.92,1.92,1.5,1.75,39450,0
+INTS.US,D,20250103,000000,1.7342,1.899,1.6319,1.86,23032,0
+INTS.US,D,20250106,000000,1.9485,1.97,1.7967,1.9305,24722,0
+INTS.US,D,20250107,000000,1.935,1.98,1.8001,1.8668,26552,0
+INTS.US,D,20250108,000000,1.98,2.12,1.77,1.9798,70854,0
+INTS.US,D,20250110,000000,2,2.28,1.85,2.1475,108543,0
+INTS.US,D,20250113,000000,2.16,2.389,2.02,2.27,33051,0
+INTS.US,D,20250114,000000,2.23,2.65,2.0729,2.6,72133,0
+INTS.US,D,20250115,000000,2.73,2.7914,2.36,2.765,73559,0
+INTS.US,D,20250116,000000,2.78,3.1663,2.75,2.77,110158,0
+INTS.US,D,20250117,000000,2.66,2.85,2.66,2.76,27021,0
+INTS.US,D,20250121,000000,2.7289,2.81,2.5,2.575,30965,0
+INTS.US,D,20250122,000000,2.7971,2.7971,2.4837,2.55,58844,0
+INTS.US,D,20250123,000000,2.7183,2.7183,2.4,2.5525,8276,0
+INTS.US,D,20250124,000000,2.6,2.6286,2.33,2.4289,16194,0
+INTS.US,D,20250127,000000,2.44,2.5474,2.1218,2.32,16439,0
+INTS.US,D,20250128,000000,2.24,2.56,2.15,2.3,32873,0
+INTS.US,D,20250129,000000,2.25,2.5011,2.02,2.2,30221,0
+INTS.US,D,20250130,000000,2.18,2.3881,2.01,2.21,17264,0
+INTS.US,D,20250131,000000,2.271,2.33,2.1808,2.21,8998,0
+INTS.US,D,20250203,000000,2.3229,2.37,2.12,2.15,21236,0
+INTS.US,D,20250204,000000,2.2,2.34,2,2.26,33101,0
+INTS.US,D,20250205,000000,2.2341,2.4589,2.21,2.35,17805,0
+INTS.US,D,20250206,000000,2.23,2.4994,2.23,2.41,44992,0
+INTS.US,D,20250207,000000,2.5,2.5322,2.2,2.2634,41344,0
+INTS.US,D,20250210,000000,2.26,2.5209,2.26,2.32,28144,0
+INTS.US,D,20250211,000000,2.36,2.4816,2.25,2.28,18739,0
+INTS.US,D,20250212,000000,2.35,2.4,1.84,2.13,77812,0
+INTS.US,D,20250213,000000,2.265,2.34,2.11,2.17,21899,0
+INTS.US,D,20250214,000000,2.16,2.33,2.02,2.11,15108,0
+INTS.US,D,20250218,000000,2.19,2.28,2.01,2.03,15322,0
+INTS.US,D,20250219,000000,2.05,2.17,2,2.1,22347,0
+INTS.US,D,20250220,000000,2.15,2.27,2,2.2,11961,0
+INTS.US,D,20250221,000000,2.19,2.25,2.09,2.23,40077,0
+INTS.US,D,20250224,000000,2.25,2.3999,2.12,2.19,28976,0
+INTS.US,D,20250225,000000,2.18,2.38,2.12,2.12,13648,0
+INTS.US,D,20250226,000000,2.23,2.31,2.04,2.2,23067,0
+INTS.US,D,20250227,000000,2.32,2.32,2.16,2.26,6259,0
+INTS.US,D,20250228,000000,2.2,2.36,2.15,2.34,8931,0
+INTS.US,D,20250303,000000,2.3,2.34,2.17,2.33,10795,0
+INTS.US,D,20250304,000000,2.32,2.37,2.21,2.21,30569,0
+INTS.US,D,20250305,000000,2.26,2.39,2.26,2.32,22465,0
+INTS.US,D,20250306,000000,2.39,2.4,2.23,2.31,18752,0
+INTS.US,D,20250307,000000,2.34,2.388,2.18,2.21,16054,0
+INTS.US,D,20250310,000000,2.42,2.42,2.2,2.23,23651,0
+INTS.US,D,20250311,000000,2.17,2.43,2.17,2.36,15952,0
+INTS.US,D,20250312,000000,2.23,2.36,2.23,2.3399,14214,0
+INTS.US,D,20250313,000000,2.38,2.39,2.24,2.325,14221,0
+INTS.US,D,20250314,000000,2.13,2.38,2.13,2.32,9455,0
+INTS.US,D,20250317,000000,2.1735,2.34,2.1481,2.24,6863,0
+INTS.US,D,20250318,000000,2.32,2.32,2.12,2.29,8781,0
+INTS.US,D,20250319,000000,2.22,2.4996,1.77,1.9,418308,0
+INTS.US,D,20250320,000000,1.99,2.04,1.9,1.93,28933,0
+INTS.US,D,20250321,000000,1.98,2.12,1.94,2,43423,0
+INTS.US,D,20250324,000000,2,2.18,2,2.05,29737,0
+INTS.US,D,20250325,000000,2.1,2.1779,2.02,2.03,20075,0
+INTS.US,D,20250326,000000,2.05,2.09,1.92,2.04,8208,0
+INTS.US,D,20250327,000000,2.0545,2.0545,1.89,1.929,6296,0
+INTS.US,D,20250328,000000,2.0135,2.05,1.9193,1.95,17731,0
+INTS.US,D,20250331,000000,2,2.03,1.882,1.97,13797,0
+INTS.US,D,20250401,000000,2.04,2.06,1.9,2.06,19119,0
+INTS.US,D,20250402,000000,1.9505,2.0691,1.95,2,24073,0
+INTS.US,D,20250403,000000,1.91,1.99,1.89,1.96,5301,0
+INTS.US,D,20250404,000000,1.89,1.99,1.8071,1.93,27042,0
+INTS.US,D,20250407,000000,1.8135,1.99,1.8,1.89,7678,0
+INTS.US,D,20250408,000000,1.98,2,1.9,1.97,4160,0
+INTS.US,D,20250409,000000,1.8512,1.99,1.8512,1.94,10945,0
+INTS.US,D,20250410,000000,1.84,1.99,1.83,1.94,7593,0
+INTS.US,D,20250411,000000,1.85,1.9411,1.78,1.89,15710,0
+INTS.US,D,20250414,000000,1.83,1.98,1.83,1.87,5967,0
+INTS.US,D,20250415,000000,1.96,1.97,1.85,1.91,7630,0
+INTS.US,D,20250416,000000,1.9706,1.9999,1.85,1.86,4378,0
+INTS.US,D,20250417,000000,1.82,1.94,1.8,1.85,34744,0
+INTS.US,D,20250421,000000,1.83,1.9424,1.8,1.94,7390,0
+INTS.US,D,20250422,000000,1.83,1.94,1.81,1.91,15700,0
+INTS.US,D,20250423,000000,1.77,1.82,1.2701,1.3,583503,0
+INTS.US,D,20250424,000000,1.29,1.32,0.875,0.9001,846195,0
+INTS.US,D,20250425,000000,0.65,0.65,0.55,0.5658,3207733,0
+INTS.US,D,20250428,000000,0.6,0.6448,0.5,0.6369,922987,0
+INTS.US,D,20250429,000000,0.633,0.636499,0.58,0.6004,204537,0
+INTS.US,D,20250430,000000,0.58,0.5998,0.5527,0.5881,195074,0
+INTS.US,D,20250501,000000,0.594,0.5985,0.5462,0.559,243445,0
+INTS.US,D,20250502,000000,0.58,0.58969,0.5428,0.5729,200409,0
+INTS.US,D,20250505,000000,0.5557,0.58,0.550001,0.571,142530,0
+INTS.US,D,20250506,000000,0.56,0.5925,0.55,0.5599,167159,0
+INTS.US,D,20250507,000000,0.57,0.57,0.5512,0.5512,142297,0
+INTS.US,D,20250508,000000,0.55,0.59,0.54621,0.568,161014,0
+INTS.US,D,20250509,000000,0.5513,0.5679,0.53,0.539,169117,0
+INTS.US,D,20250512,000000,0.53,0.55,0.520001,0.538,124358,0
+INTS.US,D,20250513,000000,0.539,0.5391,0.5099,0.5175,222307,0
+INTS.US,D,20250514,000000,0.502,0.529,0.4611,0.4811,222387,0
+INTS.US,D,20250515,000000,0.488,0.5199,0.4802,0.4999,136805,0
+INTS.US,D,20250516,000000,0.5011,0.5011,0.32,0.42,945159,0
+INTS.US,D,20250519,000000,0.4101,0.42,0.3912,0.4011,380070,0
+INTS.US,D,20250520,000000,0.43,0.43,0.3724,0.4148,435709,0
+INTS.US,D,20250521,000000,0.395,0.4099,0.3702,0.375,274109,0
+INTS.US,D,20250522,000000,0.3744,0.38,0.3527,0.361,142321,0
+INTS.US,D,20250523,000000,0.368,0.5292,0.29,0.3177,5108363,0
+INTS.US,D,20250527,000000,0.3175,0.33,0.3,0.3229,414959,0
+INTS.US,D,20250528,000000,0.3238,0.3238,0.2942,0.3137,481188,0
+INTS.US,D,20250529,000000,0.32,0.445,0.3155,0.389,4054096,0
+INTS.US,D,20250530,000000,0.3745,0.52739,0.3629,0.4752,6205490,0
+INTS.US,D,20250602,000000,0.465,0.63,0.4572,0.591,4386296,0
+INTS.US,D,20250603,000000,0.568,0.576,0.4666,0.5111,710744,0
+INTS.US,D,20250604,000000,0.4878,0.4878,0.4501,0.472,241251,0
+INTS.US,D,20250605,000000,0.48,0.48,0.426,0.4485,190692,0
+INTS.US,D,20250606,000000,0.435,0.58,0.4217,0.463,749162,0
+INTS.US,D,20250609,000000,0.4726,0.525,0.463765,0.4838,170549,0
+INTS.US,D,20250610,000000,0.47,0.519,0.4652,0.503,224071,0
+INTS.US,D,20250611,000000,0.4934,0.68,0.4705,0.579,5724116,0
+INTS.US,D,20250612,000000,0.3005,0.3628,0.2845,0.32,16177799,0
+INTS.US,D,20250613,000000,0.32,0.3399,0.3099,0.318,2168659,0
+INTS.US,D,20250616,000000,0.3019,0.328,0.3019,0.3045,1758982,0
+INTS.US,D,20250617,000000,0.3079,0.3124,0.2786,0.2859,1772409,0
+INTS.US,D,20250618,000000,0.2875,0.36,0.2813,0.319,4252688,0
+INTS.US,D,20250620,000000,0.3012,0.311699,0.277,0.277,969582,0
+INTS.US,D,20250623,000000,0.2755,0.3154,0.2755,0.298,1156813,0
+INTS.US,D,20250624,000000,0.2891,0.307,0.2818,0.3,645869,0
+INTS.US,D,20250625,000000,0.3,0.32,0.2901,0.2938,534379,0
+INTS.US,D,20250626,000000,0.2969,0.3099,0.29,0.306,329489,0
+INTS.US,D,20250627,000000,0.3038,0.35,0.2602,0.32,5692602,0
+INTS.US,D,20250630,000000,0.3108,0.348,0.3024,0.307,4202796,0
+INTS.US,D,20250701,000000,0.31,0.31,0.29,0.3082,768090,0
+INTS.US,D,20250702,000000,0.3137,0.3137,0.2958,0.3,501110,0
+INTS.US,D,20250703,000000,0.3,0.3157,0.28,0.2951,1233013,0
+INTS.US,D,20250707,000000,0.31,0.31,0.2615,0.2834,3623536,0
+INTS.US,D,20250708,000000,0.2825,0.3115,0.28,0.2902,3740242,0
+INTS.US,D,20250709,000000,0.2894,0.32,0.2891,0.3092,12308972,0
+INTS.US,D,20250710,000000,0.3118,0.3268,0.304001,0.3163,5286511,0
+INTS.US,D,20250711,000000,0.3106,0.34,0.3038,0.333,7773047,0
+INTS.US,D,20250714,000000,0.3344,0.37099,0.3242,0.335,6855485,0
+INTS.US,D,20250715,000000,0.3369,0.35,0.3,0.333,3300833,0
+INTS.US,D,20250716,000000,0.3293,0.3399,0.3138,0.3253,2474112,0
+INTS.US,D,20250717,000000,0.335,0.3395,0.321,0.3335,2208006,0
+INTS.US,D,20250718,000000,0.34,0.3402,0.3,0.325,3969039,0
+INTS.US,D,20250721,000000,0.33,0.334999,0.3005,0.3184,3336594,0
+INTS.US,D,20250722,000000,0.325,0.325,0.306,0.307,3088375,0
+INTS.US,D,20250723,000000,0.325,0.3297,0.3069,0.32,5922574,0
+INTS.US,D,20250724,000000,0.3268,0.349,0.3225,0.325,6434407,0
+INTS.US,D,20250725,000000,0.33,0.3382,0.31925,0.325,6181251,0
+INTS.US,D,20250728,000000,0.34,0.3555,0.33,0.338,12918383,0
+INTS.US,D,20250729,000000,0.36,0.36,0.3125,0.321,12403346,0
+INTS.US,D,20250730,000000,0.321,0.321,0.28,0.3051,7146593,0
+INTS.US,D,20250731,000000,0.3,0.302099,0.2752,0.277,6228339,0
+INTS.US,D,20250801,000000,0.2742,0.275,0.1853,0.239,9457671,0
+INTS.US,D,20250804,000000,0.2388,0.2859,0.237451,0.2656,6904493,0
+INTS.US,D,20250805,000000,0.27,0.3067,0.2679,0.293,8254271,0
+INTS.US,D,20250806,000000,0.286,0.294,0.2686,0.2727,2528817,0
+INTS.US,D,20250807,000000,0.2652,0.2687,0.2453,0.252,2962916,0
+INTS.US,D,20250808,000000,0.27,0.3,0.2587,0.2699,5460803,0
+INTS.US,D,20250811,000000,0.2787,0.28,0.2534,0.27,3312459,0
+INTS.US,D,20250812,000000,0.2679,0.298,0.2585,0.2938,4697755,0
+INTS.US,D,20250813,000000,0.3098,0.32,0.2802,0.29,5367097,0
+INTS.US,D,20250814,000000,0.2865,0.315,0.2809,0.2985,4386605,0
+INTS.US,D,20250815,000000,0.3042,0.319399,0.2911,0.2947,3612909,0
+INTS.US,D,20250818,000000,0.296,0.3065,0.2783,0.304,2177136,0
+INTS.US,D,20250819,000000,0.3,0.31,0.2924,0.2934,1739519,0
+INTS.US,D,20250820,000000,0.299,0.314,0.282,0.3,7439008,0
+INTS.US,D,20250821,000000,0.3,0.32,0.292,0.3141,7046376,0
+INTS.US,D,20250822,000000,0.3025,0.3132,0.2977,0.3041,2335785,0
+INTS.US,D,20250825,000000,0.3,0.32,0.3,0.3119,4267333,0
+INTS.US,D,20250826,000000,0.31,0.323,0.3,0.3019,4229004,0
+INTS.US,D,20250827,000000,0.3,0.3079,0.2931,0.3019,3480652,0
+INTS.US,D,20250828,000000,0.294,0.3046,0.29,0.291,2818361,0
+INTS.US,D,20250829,000000,0.288,0.2979,0.275,0.282,4545487,0
+INTS.US,D,20250902,000000,0.2811,0.2868,0.2715,0.275,1415043,0
+INTS.US,D,20250903,000000,0.27,0.2837,0.265,0.2697,2081401,0
+INTS.US,D,20250904,000000,0.274,0.278,0.2674,0.2745,2979203,0
+INTS.US,D,20250905,000000,0.27,0.2844,0.2681,0.2821,2822147,0
+INTS.US,D,20250908,000000,0.29,0.2978,0.273,0.2911,2528496,0
+INTS.US,D,20250909,000000,0.2874,0.2944,0.2662,0.2832,2989570,0
+INTS.US,D,20250910,000000,0.276,0.2795,0.2435,0.2561,17105442,0
+INTS.US,D,20250911,000000,0.25,0.254,0.2305,0.2324,3487938,0
+INTS.US,D,20250912,000000,0.23,0.245,0.2256,0.2322,1853754,0
+INTS.US,D,20250915,000000,0.2284,0.2369,0.2155,0.2364,7994884,0
+INTS.US,D,20250916,000000,0.2364,0.2476,0.2324,0.24,1916768,0
+INTS.US,D,20250917,000000,0.2358,0.25,0.2323,0.242,1460610,0
+INTS.US,D,20250918,000000,0.236,0.2475,0.236,0.24,1239435,0
+INTS.US,D,20250919,000000,0.232,0.25,0.23,0.2484,1963174,0
+INTS.US,D,20250922,000000,0.255,0.2641,0.25,0.2598,1932484,0
+INTS.US,D,20250923,000000,0.26,0.26,0.245,0.2468,1539605,0
+INTS.US,D,20250924,000000,0.2472,0.26,0.2472,0.25,1347834,0
+INTS.US,D,20250925,000000,0.255,0.2581,0.2222,0.248,922843,0
+INTS.US,D,20250926,000000,0.25,0.25,0.2301,0.2426,1064553,0
+INTS.US,D,20250929,000000,0.254,0.254,0.2375,0.2454,525352,0
+INTS.US,D,20250930,000000,0.2458,0.253,0.24,0.2427,4488806,0
+INTS.US,D,20251001,000000,0.2556,0.2694,0.2529,0.2578,4419259,0
+INTS.US,D,20251002,000000,0.263,0.287,0.2615,0.27,4109678,0
+INTS.US,D,20251003,000000,0.277,0.2895,0.272,0.28,2589088,0
+INTS.US,D,20251006,000000,0.2835,0.2987,0.2727,0.2861,3515193,0
+INTS.US,D,20251007,000000,0.2869,0.2869,0.271101,0.282,2691406,0
+INTS.US,D,20251008,000000,0.28,0.285,0.2701,0.285,2295238,0
+INTS.US,D,20251009,000000,0.285,0.323,0.2703,0.3173,20870488,0
+INTS.US,D,20251010,000000,0.369,0.3774,0.2857,0.3047,33945976,0
+INTS.US,D,20251013,000000,0.3047,0.31,0.273,0.3,6988422,0
+INTS.US,D,20251014,000000,0.3,0.3,0.2732,0.2831,4799978,0
+INTS.US,D,20251015,000000,0.2846,0.3023,0.2744,0.277,5496470,0
+INTS.US,D,20251016,000000,0.2774,0.2896,0.255,0.2628,4371050,0
+INTS.US,D,20251017,000000,0.2602,0.2628,0.243,0.2609,2935616,0
+INTS.US,D,20251020,000000,0.2629,0.2875,0.2583,0.2786,2752029,0
+INTS.US,D,20251021,000000,0.269,0.28,0.2493,0.2559,2919124,0
+INTS.US,D,20251022,000000,0.2427,0.2523,0.224,0.2312,4701559,0
+INTS.US,D,20251023,000000,0.225,0.25,0.224,0.2409,1806584,0
+INTS.US,D,20251024,000000,0.25,0.25,0.2331,0.2379,2092188,0
+INTS.US,D,20251027,000000,0.23,0.252,0.23,0.2444,1760243,0
+INTS.US,D,20251028,000000,0.2445,0.2638,0.24,0.2519,1817893,0
+INTS.US,D,20251029,000000,0.2511,0.28,0.246,0.2669,3928150,0
+INTS.US,D,20251030,000000,0.7731,1.74,0.64,1.32,359986654,0
+INTS.US,D,20251031,000000,0.9856,1.15,0.7,0.7302,196619284,0
+INTS.US,D,20251103,000000,0.6775,0.7072,0.5743,0.62,26420322,0
+INTS.US,D,20251104,000000,0.5313,0.61199,0.52,0.535,12595387,0
+INTS.US,D,20251105,000000,0.5468,0.6299,0.5245,0.57,14783720,0
+INTS.US,D,20251106,000000,0.54945,0.5598,0.47,0.4853,7823229,0
+INTS.US,D,20251107,000000,0.49,0.5027,0.4301,0.4551,5745986,0
+INTS.US,D,20251110,000000,0.4593,0.488399,0.4123,0.4207,4624485,0
+INTS.US,D,20251111,000000,0.4207,0.4207,0.38,0.39,3814178,0
+INTS.US,D,20251112,000000,0.4,0.5369,0.38761,0.512,19465849,0
+INTS.US,D,20251113,000000,0.4649,0.5,0.44,0.4781,5243104,0
+INTS.US,D,20251114,000000,0.465,0.465,0.43,0.438,2218678,0
+INTS.US,D,20251117,000000,0.4168,0.49839,0.4102,0.4138,2310289,0
+INTS.US,D,20251118,000000,0.433,0.466,0.41,0.43,1942444,0
+INTS.US,D,20251119,000000,0.43,0.4473,0.425,0.4274,1116927,0
+INTS.US,D,20251120,000000,0.423,0.4282,0.38,0.38,2712380,0
+INTS.US,D,20251121,000000,0.3775,0.4154,0.375,0.4083,1277944,0
+INTS.US,D,20251124,000000,0.4116,0.4292,0.391311,0.4212,1664786,0
+INTS.US,D,20251125,000000,0.4117,0.42,0.3851,0.3955,2107773,0
+INTS.US,D,20251126,000000,0.3886,0.4099,0.3855,0.3963,964682,0
+INTS.US,D,20251128,000000,0.41,0.4159,0.3931,0.3993,733466,0
+INTS.US,D,20251201,000000,0.3955,0.3993,0.3785,0.3802,1287982,0
+INTS.US,D,20251202,000000,0.3745,0.3887,0.351,0.3562,1589382,0
+INTS.US,D,20251203,000000,0.3646,0.4165,0.3599,0.4098,2029324,0
+INTS.US,D,20251204,000000,0.4426,0.49,0.40341,0.4603,13767043,0
+INTS.US,D,20251205,000000,0.49,0.53,0.48,0.51,8401159,0
+INTS.US,D,20251208,000000,0.54,0.54,0.4634,0.5015,5050623,0
+INTS.US,D,20251209,000000,0.4923,0.528,0.4833,0.5273,2012732,0
+INTS.US,D,20251210,000000,0.5273,0.57,0.5013,0.55,4419436,0
+INTS.US,D,20251211,000000,0.5732,0.6,0.555,0.59,4210762,0
+INTS.US,D,20251212,000000,0.5995,0.6,0.4201,0.47,7037565,0
+INTS.US,D,20251215,000000,0.4554,0.46,0.41,0.4242,2134894,0
+INTS.US,D,20251216,000000,0.41,0.4457,0.4011,0.4395,2515042,0
+INTS.US,D,20251217,000000,0.458,0.4629,0.4172,0.4199,2138100,0
+INTS.US,D,20251218,000000,0.42,0.433,0.4,0.4177,2018204,0
+INTS.US,D,20251219,000000,0.402,0.4254,0.402,0.4104,820780,0
+INTS.US,D,20251222,000000,0.42,0.4278,0.4057,0.417,1136805,0
+INTS.US,D,20251223,000000,0.41,0.42,0.3672,0.418,1915122,0
+INTS.US,D,20251224,000000,0.4077,0.417241,0.4011,0.4066,345330,0
+INTS.US,D,20251226,000000,0.4078,0.4082,0.3911,0.3927,742567,0
+INTS.US,D,20251229,000000,0.4,0.4,0.3676,0.3681,1775595,0
+INTS.US,D,20251230,000000,0.3665,0.3818,0.3514,0.3756,2190810,0
+INTS.US,D,20251231,000000,0.3745,0.413,0.37,0.4102,1563273,0
+INTS.US,D,20260102,000000,0.4051,0.4181,0.395,0.407,1097246,0
+INTS.US,D,20260105,000000,0.405,0.4068,0.3854,0.396,991051,0
+INTS.US,D,20260106,000000,0.3928,0.4075,0.3908,0.395,1006910,0
+INTS.US,D,20260107,000000,0.395,0.4025,0.3916,0.4002,894705,0
+INTS.US,D,20260108,000000,0.4001,0.4419,0.385,0.4341,1448902,0
+INTS.US,D,20260109,000000,0.4392,0.4392,0.415,0.4155,697416,0
+INTS.US,D,20260112,000000,0.4025,0.4155,0.4,0.4122,915431,0
+INTS.US,D,20260113,000000,0.4066,0.4249,0.3962,0.4179,1346738,0
+INTS.US,D,20260114,000000,0.4101,0.435,0.4101,0.425,1766463,0
+INTS.US,D,20260115,000000,0.42405,0.4298,0.416,0.4181,520912,0
+INTS.US,D,20260116,000000,0.41,0.4175,0.4,0.4083,761112,0
+INTS.US,D,20260120,000000,0.4023,0.4429,0.3953,0.3993,2635343,0
+INTS.US,D,20260121,000000,0.3953,0.413199,0.3913,0.397,1554470,0
+INTS.US,D,20260122,000000,0.403,0.4043,0.3916,0.4043,1000262,0
+INTS.US,D,20260123,000000,0.4,0.4173,0.395,0.3962,1281269,0
+INTS.US,D,20260126,000000,0.3963,0.3963,0.366,0.3955,1921535,0
+INTS.US,D,20260127,000000,0.4,0.4098,0.3715,0.3876,1389108,0
+INTS.US,D,20260128,000000,0.38,0.3894,0.3744,0.3819,825733,0
+INTS.US,D,20260129,000000,0.38,0.3819,0.3637,0.3751,845610,0
+INTS.US,D,20260130,000000,0.39,0.39,0.36,0.3656,918353,0
+INTS.US,D,20260202,000000,0.36,0.3793,0.36,0.3667,601449,0
+INTS.US,D,20260203,000000,0.3667,0.3706,0.35,0.3602,867692,0
+INTS.US,D,20260204,000000,0.37,0.37,0.34,0.3451,1886282,0
+INTS.US,D,20260205,000000,0.3512,0.3554,0.3366,0.3388,847914,0
+INTS.US,D,20260206,000000,0.3477,0.355,0.340101,0.349,506657,0
+INTS.US,D,20260209,000000,0.3522,0.3905,0.3522,0.3899,918973,0
+INTS.US,D,20260210,000000,0.38,0.3899,0.3615,0.3745,609119,0
+INTS.US,D,20260211,000000,0.3896,0.3896,0.37165,0.3741,215860,0
+INTS.US,D,20260212,000000,0.3755,0.3867,0.37,0.3711,331316,0
+INTS.US,D,20260213,000000,0.28,0.2899,0.245,0.2502,9394608,0
+INTS.US,D,20260217,000000,0.23005,0.237,0.22,0.2234,3432969,0
+INTS.US,D,20260218,000000,0.2224,0.2599,0.2163,0.2499,3015141,0

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

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

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

@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IOYY.US,D,20251105,000000,24.21,24.4686,24.21,24.3839,3646,0
+IOYY.US,D,20251106,000000,24.88,25.31,24.23,25.1145,80909,0
+IOYY.US,D,20251107,000000,23.29,25.6579,22.57,25.6579,27655,0
+IOYY.US,D,20251110,000000,25.98,25.98,25.0398,25.0398,22423,0
+IOYY.US,D,20251111,000000,24.92,25.115,24.7577,24.8239,12380,0
+IOYY.US,D,20251112,000000,24.86,25.029,24.22,24.235,12684,0
+IOYY.US,D,20251113,000000,24.28,24.28,23.41,23.4828,105182,0
+IOYY.US,D,20251114,000000,22.36,23.03,22.36,22.8,39984,0
+IOYY.US,D,20251117,000000,22.6,23.14,22.5,22.9637,35402,0
+IOYY.US,D,20251118,000000,22.8,23.39,22.8,23.2846,19018,0
+IOYY.US,D,20251119,000000,23.46,23.5,23.1,23.235,25628,0
+IOYY.US,D,20251120,000000,23.72,23.7899,21.305,21.305,107973,0
+IOYY.US,D,20251121,000000,20.74,20.81,20.34,20.6,64716,0
+IOYY.US,D,20251124,000000,20.6,21.2113,20.55,21.2113,16279,0
+IOYY.US,D,20251125,000000,21.22,21.34,21,21.34,34102,0
+IOYY.US,D,20251126,000000,21.2,21.49,21.2,21.435,25806,0
+IOYY.US,D,20251128,000000,21.04,21.04,20.86,20.97,14330,0
+IOYY.US,D,20251201,000000,20.83,20.83,20.4365,20.54,25814,0
+IOYY.US,D,20251202,000000,20.63,20.9574,20.55,20.55,22458,0
+IOYY.US,D,20251203,000000,20.54,20.953,20.145,20.953,37934,0
+IOYY.US,D,20251204,000000,21.09,22.04,20.81,22.0085,52244,0
+IOYY.US,D,20251205,000000,21.41,21.4399,20.87,21.3,28536,0
+IOYY.US,D,20251208,000000,21.47,21.678,21.3201,21.678,19866,0
+IOYY.US,D,20251209,000000,21.51,21.8364,21.25,21.6514,21910,0
+IOYY.US,D,20251210,000000,21.5,21.5,20.978,21.0806,18651,0
+IOYY.US,D,20251211,000000,21.2,21.41,20.35,21.3511,76581,0
+IOYY.US,D,20251212,000000,20.77,20.94,19.57,19.8091,41959,0
+IOYY.US,D,20251215,000000,19.95,19.95,18.99,19.1156,52344,0
+IOYY.US,D,20251216,000000,19.28,19.6736,19.28,19.6736,10944,0
+IOYY.US,D,20251217,000000,19.91,20.02,19.0726,19.0726,21163,0
+IOYY.US,D,20251218,000000,19.4154,19.478,19.01,19.055,28785,0
+IOYY.US,D,20251219,000000,18.62,19.03,18.35,18.8682,20379,0
+IOYY.US,D,20251222,000000,19.15,19.5,19.12,19.44,15626,0
+IOYY.US,D,20251223,000000,19.36,19.5297,19.185,19.1935,56593,0
+IOYY.US,D,20251224,000000,19.225,19.225,18.79,18.9982,28053,0
+IOYY.US,D,20251226,000000,18.5,18.5,17.23,17.356,47251,0
+IOYY.US,D,20251229,000000,17.22,17.385,17.0701,17.16,55954,0
+IOYY.US,D,20251230,000000,17.41,17.43,17.1299,17.1299,24508,0
+IOYY.US,D,20251231,000000,17.23,17.41,17.0195,17.0365,38302,0
+IOYY.US,D,20260102,000000,17.13,17.34,16.2301,17.34,40082,0
+IOYY.US,D,20260105,000000,17.38,17.711,17.33,17.5849,22988,0
+IOYY.US,D,20260106,000000,17.7,17.98,17.4798,17.9508,22758,0
+IOYY.US,D,20260107,000000,17.9,18.09,17.83,17.91,28991,0
+IOYY.US,D,20260108,000000,17.89,18.3499,17.798,18.1026,60806,0
+IOYY.US,D,20260109,000000,17.63,17.81,17.5,17.61,29780,0
+IOYY.US,D,20260112,000000,18,18,17.2712,17.95,20406,0
+IOYY.US,D,20260113,000000,17.91,18,17.42,17.67,34328,0
+IOYY.US,D,20260114,000000,17.7,18.1,17.235,18.0617,33085,0
+IOYY.US,D,20260115,000000,18.14,18.23,17.47,17.4878,104485,0
+IOYY.US,D,20260116,000000,17,17.89,16.87,17.665,36235,0
+IOYY.US,D,20260120,000000,17.15,18.4004,16.64,17.9145,78578,0
+IOYY.US,D,20260121,000000,18.19,18.22,16.9,17.3627,87538,0
+IOYY.US,D,20260122,000000,17.51,17.74,17.3,17.5706,106445,0
+IOYY.US,D,20260123,000000,17.01,17.19,16.42,16.5293,91258,0
+IOYY.US,D,20260126,000000,16.76,17.16,15.77,15.8,111653,0
+IOYY.US,D,20260127,000000,16,16.295,15.7792,16.1262,55895,0
+IOYY.US,D,20260128,000000,16.23,16.36,16,16.0528,69134,0
+IOYY.US,D,20260129,000000,15.96,16.0175,15.3452,15.5171,83186,0
+IOYY.US,D,20260130,000000,15.09,15.09,14.41,14.57,61706,0
+IOYY.US,D,20260202,000000,14.66,14.68,14.14,14.24,54342,0
+IOYY.US,D,20260203,000000,14.35,14.35,14.0099,14.1877,56185,0
+IOYY.US,D,20260204,000000,14.23,14.23,13.62,13.835,49499,0
+IOYY.US,D,20260205,000000,13.46,13.8099,13.2,13.2153,41083,0
+IOYY.US,D,20260206,000000,12.88,13.33,12.88,13.1711,46569,0
+IOYY.US,D,20260209,000000,13.06,13.215,13.02,13.1534,30817,0
+IOYY.US,D,20260210,000000,13.19,13.47,13.06,13.125,45422,0
+IOYY.US,D,20260211,000000,13.19,13.19,12.51,12.5808,57994,0
+IOYY.US,D,20260212,000000,12.52,12.52,12.11,12.1181,69649,0
+IOYY.US,D,20260213,000000,11.92,12.31,11.72,12.2419,23479,0
+IOYY.US,D,20260217,000000,12.25,12.25,11.72,11.9548,34271,0
+IOYY.US,D,20260218,000000,11.87,12.23,11.81,12.09,25202,0

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

@@ -0,0 +1,371 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JBDI.US,D,20240827,000000,5,12.5,4.6,10.12,5686200,0
+JBDI.US,D,20240828,000000,12.52,16.5,9.26,15.14,6425648,0
+JBDI.US,D,20240829,000000,12.5,13.6576,11.5,12.22,826925,0
+JBDI.US,D,20240830,000000,12.07,15.63,9.74,12.37,1078665,0
+JBDI.US,D,20240903,000000,12.04,13.42,12,12.57,271261,0
+JBDI.US,D,20240904,000000,12.34,15.455,12.17,14.87,389235,0
+JBDI.US,D,20240905,000000,14.6,15.2999,13.18,14.06,157944,0
+JBDI.US,D,20240906,000000,13.81,18.4,13.68,17.38,213279,0
+JBDI.US,D,20240909,000000,17.74,24.1,17.64,23,372448,0
+JBDI.US,D,20240910,000000,22.69,23.99,19,20.3,197736,0
+JBDI.US,D,20240911,000000,18.39,21.77,17.2,21.19,131178,0
+JBDI.US,D,20240912,000000,21.7,31,11.7,20.63,1285214,0
+JBDI.US,D,20240913,000000,18.93,30.9,18.5665,26.45,513922,0
+JBDI.US,D,20240916,000000,27.01,39.41,1.89,2.13,19826718,0
+JBDI.US,D,20240917,000000,2.09,2.18,1.651,1.89,9771675,0
+JBDI.US,D,20240918,000000,1.74,1.8,1.43,1.45,4086619,0
+JBDI.US,D,20240919,000000,1.34,1.58,1.27,1.41,3759953,0
+JBDI.US,D,20240920,000000,1.35,1.535,1.3,1.3,1915824,0
+JBDI.US,D,20240923,000000,1.31,1.34,1.2,1.2,1297600,0
+JBDI.US,D,20240924,000000,1.47,1.57,1.23,1.32,20355538,0
+JBDI.US,D,20240925,000000,1.31,1.35,1.25,1.27,1239017,0
+JBDI.US,D,20240926,000000,1.26,1.33,1.12,1.25,897900,0
+JBDI.US,D,20240927,000000,1.2,1.25,1.15,1.25,835534,0
+JBDI.US,D,20240930,000000,1.21,1.25,1.08,1.1,1083300,0
+JBDI.US,D,20241001,000000,1.09,1.09,0.9321,0.97,1254282,0
+JBDI.US,D,20241002,000000,0.95,0.9797,0.9,0.9228,823648,0
+JBDI.US,D,20241003,000000,0.93,0.9399,0.88,0.897,996314,0
+JBDI.US,D,20241004,000000,1.17,1.27,1.06,1.17,23367251,0
+JBDI.US,D,20241007,000000,1.12,1.29,1.09,1.24,2251604,0
+JBDI.US,D,20241008,000000,1.23,1.585,1.14,1.16,4739917,0
+JBDI.US,D,20241009,000000,1.14,1.17,1.01,1.05,1053885,0
+JBDI.US,D,20241010,000000,1.08,1.11,1.02,1.07,537041,0
+JBDI.US,D,20241011,000000,1.03,1.07,1.02,1.02,341435,0
+JBDI.US,D,20241014,000000,1.02,1.02,0.9618,1.01,571017,0
+JBDI.US,D,20241015,000000,0.9797,1.01,0.96,1,520825,0
+JBDI.US,D,20241016,000000,1.01,1.24,1,1.14,1270579,0
+JBDI.US,D,20241017,000000,1.15,1.15,1.04,1.09,467738,0
+JBDI.US,D,20241018,000000,1.05,1.12,1.05,1.09,385654,0
+JBDI.US,D,20241021,000000,1.07,1.08,1.02,1.03,3339973,0
+JBDI.US,D,20241022,000000,1.11,1.18,1.05,1.13,3768947,0
+JBDI.US,D,20241023,000000,1.1,1.23,1.04,1.2,1087132,0
+JBDI.US,D,20241024,000000,1.15,1.19,1.11,1.15,551986,0
+JBDI.US,D,20241025,000000,1.1,1.13,1.09,1.09,258860,0
+JBDI.US,D,20241028,000000,1.06,1.09,1.04,1.08,349267,0
+JBDI.US,D,20241029,000000,1.06,1.071,1.01,1.05,292825,0
+JBDI.US,D,20241030,000000,1.07,1.07,0.9501,0.9806,422969,0
+JBDI.US,D,20241031,000000,0.97,0.9955,0.92,0.99,368962,0
+JBDI.US,D,20241101,000000,0.9998,0.9998,0.93,0.9493,108881,0
+JBDI.US,D,20241104,000000,0.935,0.9698,0.93,0.9497,118081,0
+JBDI.US,D,20241105,000000,0.95,0.95,0.9301,0.9307,76677,0
+JBDI.US,D,20241106,000000,0.9376,0.9376,0.7005,0.7813,577713,0
+JBDI.US,D,20241107,000000,0.7842,0.8262,0.782,0.8018,180436,0
+JBDI.US,D,20241108,000000,0.79,0.81399,0.706,0.739,456899,0
+JBDI.US,D,20241111,000000,0.7168,0.72,0.68,0.7091,264260,0
+JBDI.US,D,20241112,000000,0.71,0.7151,0.6806,0.6882,135270,0
+JBDI.US,D,20241113,000000,0.6801,0.7037,0.66,0.7,190759,0
+JBDI.US,D,20241114,000000,0.679,0.7037,0.679,0.6907,176530,0
+JBDI.US,D,20241115,000000,0.6603,0.69,0.6315,0.6879,220819,0
+JBDI.US,D,20241118,000000,0.661,0.6992,0.642,0.6659,216002,0
+JBDI.US,D,20241119,000000,0.65,0.686,0.65,0.6662,144519,0
+JBDI.US,D,20241120,000000,0.65,0.67,0.614,0.63,145544,0
+JBDI.US,D,20241121,000000,0.61,0.662501,0.6,0.655,305260,0
+JBDI.US,D,20241122,000000,0.6539,0.6539,0.602,0.624,295975,0
+JBDI.US,D,20241125,000000,0.6,0.62,0.5841,0.5873,230332,0
+JBDI.US,D,20241126,000000,0.608,0.608,0.5511,0.5699,211296,0
+JBDI.US,D,20241127,000000,0.55,0.6344,0.55,0.612,342037,0
+JBDI.US,D,20241129,000000,0.6014,0.6597,0.6014,0.6584,137339,0
+JBDI.US,D,20241202,000000,0.64,0.77,0.64,0.7217,418082,0
+JBDI.US,D,20241203,000000,0.7259,0.7259,0.6286,0.66,216327,0
+JBDI.US,D,20241204,000000,0.66,0.72,0.6402,0.6402,85266,0
+JBDI.US,D,20241205,000000,0.6511,0.6589,0.6286,0.6369,160829,0
+JBDI.US,D,20241206,000000,0.6255,0.71,0.587,0.6856,145877,0
+JBDI.US,D,20241209,000000,0.7,0.7,0.6356,0.6539,91195,0
+JBDI.US,D,20241210,000000,0.63,0.670999,0.6,0.625,191337,0
+JBDI.US,D,20241211,000000,0.61,0.6438,0.6,0.6152,66733,0
+JBDI.US,D,20241212,000000,0.6,0.6299,0.6,0.6198,64846,0
+JBDI.US,D,20241213,000000,0.6,0.619799,0.5826,0.612,102776,0
+JBDI.US,D,20241216,000000,0.61,0.6254,0.581,0.604,126710,0
+JBDI.US,D,20241217,000000,0.59,0.599899,0.5134,0.5857,279738,0
+JBDI.US,D,20241218,000000,0.586,0.6199,0.5601,0.590199,90385,0
+JBDI.US,D,20241219,000000,0.61,0.61,0.5601,0.5701,82530,0
+JBDI.US,D,20241220,000000,0.5651,0.630556,0.53,0.58,154002,0
+JBDI.US,D,20241223,000000,0.581,0.5998,0.556,0.583999,75315,0
+JBDI.US,D,20241224,000000,0.5489,0.5899,0.5489,0.5886,33206,0
+JBDI.US,D,20241226,000000,0.584101,0.7,0.5802,0.679749,831632,0
+JBDI.US,D,20241227,000000,0.66,0.704999,0.58,0.6477,330396,0
+JBDI.US,D,20241230,000000,0.61,0.7799,0.6088,0.6513,1451899,0
+JBDI.US,D,20241231,000000,0.67,0.7,0.6141,0.65,399797,0
+JBDI.US,D,20250102,000000,0.66,0.66,0.623,0.6255,208372,0
+JBDI.US,D,20250103,000000,0.64,0.6449,0.594999,0.629,252558,0
+JBDI.US,D,20250106,000000,0.62,0.7159,0.62,0.69,526165,0
+JBDI.US,D,20250107,000000,0.6622,0.728,0.6622,0.708,7449461,0
+JBDI.US,D,20250108,000000,0.92,0.93,0.72,0.8498,35886333,0
+JBDI.US,D,20250110,000000,0.74,0.76,0.68,0.7074,975581,0
+JBDI.US,D,20250113,000000,0.6695,0.6809,0.58,0.6313,647212,0
+JBDI.US,D,20250114,000000,0.62,0.645,0.5853,0.5856,237330,0
+JBDI.US,D,20250115,000000,0.55,0.6409,0.55,0.614,250082,0
+JBDI.US,D,20250116,000000,0.5956,0.68,0.585,0.632,378870,0
+JBDI.US,D,20250117,000000,0.6451,0.6451,0.59,0.6165,132624,0
+JBDI.US,D,20250121,000000,0.6065,0.63,0.5902,0.6113,114551,0
+JBDI.US,D,20250122,000000,0.5713,0.6107,0.5713,0.6,136342,0
+JBDI.US,D,20250123,000000,0.588,0.7699,0.588,0.695,1166802,0
+JBDI.US,D,20250124,000000,0.69,0.7549,0.6691,0.72,345929,0
+JBDI.US,D,20250127,000000,0.72,0.74,0.6803,0.6848,173879,0
+JBDI.US,D,20250128,000000,0.69,0.7074,0.6803,0.6911,48220,0
+JBDI.US,D,20250129,000000,0.7,0.7,0.6501,0.66,97312,0
+JBDI.US,D,20250130,000000,0.641,0.6539,0.5801,0.6128,179806,0
+JBDI.US,D,20250131,000000,0.608,0.62,0.590567,0.5981,72047,0
+JBDI.US,D,20250203,000000,0.6241,0.6241,0.58,0.5855,74271,0
+JBDI.US,D,20250204,000000,0.58,0.8799,0.57,0.65,5239882,0
+JBDI.US,D,20250205,000000,0.6418,0.73,0.634,0.686,407139,0
+JBDI.US,D,20250206,000000,0.6654,0.6694,0.6315,0.64,186404,0
+JBDI.US,D,20250207,000000,0.65,0.6699,0.631501,0.6371,149871,0
+JBDI.US,D,20250210,000000,0.675299,0.8,0.6564,0.7237,569806,0
+JBDI.US,D,20250211,000000,0.71,0.8198,0.705,0.7329,290965,0
+JBDI.US,D,20250212,000000,0.7026,0.7445,0.6749,0.7259,112046,0
+JBDI.US,D,20250213,000000,0.7041,0.7228,0.6715,0.6841,85182,0
+JBDI.US,D,20250214,000000,0.715,0.7251,0.654,0.6971,80047,0
+JBDI.US,D,20250218,000000,0.6856,0.731,0.6697,0.7064,58757,0
+JBDI.US,D,20250219,000000,0.727,0.727,0.6875,0.7156,52700,0
+JBDI.US,D,20250220,000000,0.7001,0.7768,0.6999,0.712,179972,0
+JBDI.US,D,20250221,000000,0.7178,0.76,0.6617,0.676,231080,0
+JBDI.US,D,20250224,000000,0.6962,0.6962,0.6212,0.6593,116819,0
+JBDI.US,D,20250225,000000,0.6585,0.6592,0.6013,0.612,85210,0
+JBDI.US,D,20250226,000000,0.6295,0.6295,0.59,0.6062,84130,0
+JBDI.US,D,20250227,000000,0.59,0.6209,0.5881,0.61,79771,0
+JBDI.US,D,20250228,000000,0.619,0.6283,0.537,0.5757,217289,0
+JBDI.US,D,20250303,000000,0.587,0.588,0.54,0.54,71449,0
+JBDI.US,D,20250304,000000,0.521,0.54,0.4908,0.5256,86579,0
+JBDI.US,D,20250305,000000,0.5104,0.5492,0.51,0.5414,59977,0
+JBDI.US,D,20250306,000000,0.566,0.589699,0.5436,0.5896,74217,0
+JBDI.US,D,20250307,000000,0.5603,0.5896,0.5302,0.5317,52990,0
+JBDI.US,D,20250310,000000,0.57,0.57,0.498,0.5292,89783,0
+JBDI.US,D,20250311,000000,0.52,0.52,0.5,0.5192,35186,0
+JBDI.US,D,20250312,000000,0.5211,0.5349,0.52,0.5349,21494,0
+JBDI.US,D,20250313,000000,0.5456,0.5509,0.519,0.5299,34885,0
+JBDI.US,D,20250314,000000,0.5304,0.5616,0.514,0.55,86149,0
+JBDI.US,D,20250317,000000,0.5665,0.59,0.555,0.5752,48129,0
+JBDI.US,D,20250318,000000,0.575,0.575,0.5411,0.55,20268,0
+JBDI.US,D,20250319,000000,0.55,0.598,0.55,0.5821,87208,0
+JBDI.US,D,20250320,000000,0.6,0.7,0.6,0.6799,371237,0
+JBDI.US,D,20250321,000000,0.6631,0.96,0.6631,0.7513,1492248,0
+JBDI.US,D,20250324,000000,0.7601,0.8849,0.7601,0.855,277482,0
+JBDI.US,D,20250325,000000,0.8393,0.864,0.76,0.8084,120128,0
+JBDI.US,D,20250326,000000,0.8,0.8,0.7521,0.78,39648,0
+JBDI.US,D,20250327,000000,0.7537,0.828,0.748,0.8,87143,0
+JBDI.US,D,20250328,000000,0.818,0.8766,0.7702,0.87,140523,0
+JBDI.US,D,20250331,000000,0.8299,0.9518,0.78,0.9307,147755,0
+JBDI.US,D,20250401,000000,0.9359,0.9541,0.86,0.8699,125234,0
+JBDI.US,D,20250402,000000,0.8668,0.8992,0.7686,0.7899,81403,0
+JBDI.US,D,20250403,000000,0.75,0.7867,0.701,0.72,52032,0
+JBDI.US,D,20250404,000000,0.7201,0.7979,0.68,0.7495,100264,0
+JBDI.US,D,20250407,000000,0.7773,0.7773,0.6801,0.6913,57230,0
+JBDI.US,D,20250408,000000,0.7,0.7799,0.7,0.7601,109831,0
+JBDI.US,D,20250409,000000,0.77,0.8797,0.77,0.8785,151117,0
+JBDI.US,D,20250410,000000,0.878,0.9,0.84,0.8996,81699,0
+JBDI.US,D,20250411,000000,0.8899,0.91,0.8036,0.8518,49488,0
+JBDI.US,D,20250414,000000,0.83,0.8999,0.803701,0.869,66909,0
+JBDI.US,D,20250415,000000,0.868,0.868,0.751,0.774153,75168,0
+JBDI.US,D,20250416,000000,0.79,0.844999,0.79,0.8201,17675,0
+JBDI.US,D,20250417,000000,0.83,0.85,0.82,0.85,12245,0
+JBDI.US,D,20250421,000000,0.8126,0.895,0.8126,0.83,30837,0
+JBDI.US,D,20250422,000000,0.81,0.85,0.81,0.8401,16107,0
+JBDI.US,D,20250423,000000,0.85,0.8799,0.815,0.8531,31346,0
+JBDI.US,D,20250424,000000,0.8348,0.8751,0.8304,0.85,15652,0
+JBDI.US,D,20250425,000000,0.8501,0.851,0.8304,0.8411,21317,0
+JBDI.US,D,20250428,000000,0.8501,0.94,0.8304,0.899,182801,0
+JBDI.US,D,20250429,000000,0.89,0.93,0.8,0.855,30313,0
+JBDI.US,D,20250430,000000,0.88,0.88,0.824345,0.83,39752,0
+JBDI.US,D,20250501,000000,0.81,0.8596,0.81,0.84,22512,0
+JBDI.US,D,20250502,000000,0.815,0.854,0.8103,0.8105,32924,0
+JBDI.US,D,20250505,000000,0.79,0.85,0.79,0.822801,4516353,0
+JBDI.US,D,20250506,000000,0.88,1.0889,0.8601,0.9444,11112051,0
+JBDI.US,D,20250507,000000,0.8363,1.01,0.7055,0.9101,1914616,0
+JBDI.US,D,20250508,000000,0.955,1.25,0.955,1.1,4289002,0
+JBDI.US,D,20250509,000000,1.14,1.41,1.06,1.32,2641547,0
+JBDI.US,D,20250512,000000,1.45,1.48,1.25,1.28,1282819,0
+JBDI.US,D,20250513,000000,1.25,1.28,0.93,0.95,1261629,0
+JBDI.US,D,20250514,000000,0.899,1.08,0.899,0.912,491662,0
+JBDI.US,D,20250515,000000,0.89,1.01,0.85,0.98,435036,0
+JBDI.US,D,20250516,000000,0.97,1.02,0.88,1.01,202732,0
+JBDI.US,D,20250519,000000,0.9821,1.18,0.9505,1.14,334530,0
+JBDI.US,D,20250520,000000,1.12,1.155,1.0702,1.1,133961,0
+JBDI.US,D,20250521,000000,1.1,1.13,1.07,1.11,128762,0
+JBDI.US,D,20250522,000000,1.14,1.14,1.07,1.11,159389,0
+JBDI.US,D,20250523,000000,1.07,1.095,1.04,1.06,87865,0
+JBDI.US,D,20250527,000000,1.01,1.1589,1,1.11,173540,0
+JBDI.US,D,20250528,000000,1.1,1.21,1.07,1.19,142997,0
+JBDI.US,D,20250529,000000,1.23,1.2309,1.1307,1.18,72093,0
+JBDI.US,D,20250530,000000,1.18,1.18,1.14,1.16,74848,0
+JBDI.US,D,20250602,000000,1.16,1.25,1.16,1.23,62127,0
+JBDI.US,D,20250603,000000,1.23,1.248,1.14,1.1964,22594,0
+JBDI.US,D,20250604,000000,1.2,1.29,1.17,1.28,56616,0
+JBDI.US,D,20250605,000000,1.28,1.305,1.05,1.22,104786,0
+JBDI.US,D,20250606,000000,1.29,1.29,1.1501,1.17,67906,0
+JBDI.US,D,20250609,000000,1.15,1.15,0.98,1.03,198176,0
+JBDI.US,D,20250610,000000,1.05,1.09,1.0009,1.04,27325,0
+JBDI.US,D,20250611,000000,1.03,1.04,1,1,30827,0
+JBDI.US,D,20250612,000000,1,1.02,0.98,1.02,20529,0
+JBDI.US,D,20250613,000000,0.98,0.9998,0.95,0.95,24805,0
+JBDI.US,D,20250616,000000,0.95,1.01,0.9001,0.95,1402488,0
+JBDI.US,D,20250617,000000,0.961,1.17,0.961,1.05,329494,0
+JBDI.US,D,20250618,000000,1.05,1.0843,1.02,1.06,188950,0
+JBDI.US,D,20250620,000000,1.05,1.09,1.02,1.055,55934,0
+JBDI.US,D,20250623,000000,1.02,1.06,0.9979,1.02,105984,0
+JBDI.US,D,20250624,000000,1.01,1.07,1.01,1.04,34191,0
+JBDI.US,D,20250625,000000,1,1.03,0.9901,0.9901,16292,0
+JBDI.US,D,20250626,000000,1.08,1.08,1.02,1.03,24851,0
+JBDI.US,D,20250627,000000,1.05,1.1,1.01,1.0217,90513,0
+JBDI.US,D,20250630,000000,1.03,1.0557,1.01,1.05,23625,0
+JBDI.US,D,20250701,000000,1,1.0386,1,1.02,16870,0
+JBDI.US,D,20250702,000000,1.03,1.03,0.9949,1.01,44708,0
+JBDI.US,D,20250703,000000,1.03,1.0396,1,1.0007,42693,0
+JBDI.US,D,20250707,000000,0.9752,1.01,0.9073,0.96,88111,0
+JBDI.US,D,20250708,000000,1.01,1.01,0.96,0.99,27365,0
+JBDI.US,D,20250709,000000,0.96,1.04,0.96,1.04,39033,0
+JBDI.US,D,20250710,000000,1.03,1.1013,1.01,1.04,72280,0
+JBDI.US,D,20250711,000000,1.04,1.0599,1.0101,1.04,25917,0
+JBDI.US,D,20250714,000000,1.02,1.0574,1.01,1.03,11124,0
+JBDI.US,D,20250715,000000,1.03,1.06,1,1.01,86054,0
+JBDI.US,D,20250716,000000,1,1.04,1,1,15328,0
+JBDI.US,D,20250717,000000,0.97,1.02,0.97,1.02,45997,0
+JBDI.US,D,20250718,000000,0.99,1.0099,0.98,1,14912,0
+JBDI.US,D,20250721,000000,0.99,1.04,0.97,0.985,9545,0
+JBDI.US,D,20250722,000000,1,1.015,0.9701,0.9997,15715,0
+JBDI.US,D,20250723,000000,0.97,1,0.95,0.9846,39191,0
+JBDI.US,D,20250724,000000,0.9551,0.9775,0.95,0.977,14500,0
+JBDI.US,D,20250725,000000,0.9771,0.9771,0.941,0.9506,28843,0
+JBDI.US,D,20250728,000000,0.96705,0.97885,0.95,0.95,12624,0
+JBDI.US,D,20250729,000000,0.95,0.99,0.9178,0.99,58213,0
+JBDI.US,D,20250730,000000,0.968,0.968,0.921,0.9394,16555,0
+JBDI.US,D,20250731,000000,0.9394,0.99,0.930001,0.9351,21892,0
+JBDI.US,D,20250801,000000,0.92,0.95,0.85,0.9165,40642,0
+JBDI.US,D,20250804,000000,0.900001,0.92,0.88,0.917499,11014,0
+JBDI.US,D,20250805,000000,0.8798,0.98,0.8798,0.96,25405,0
+JBDI.US,D,20250806,000000,0.979,1.05,0.9411,1.05,46335,0
+JBDI.US,D,20250807,000000,1.04,1.07,1,1.02,34500,0
+JBDI.US,D,20250808,000000,1.049,1.0494,1,1,6806,0
+JBDI.US,D,20250811,000000,1,1,0.9701,0.980051,2951,0
+JBDI.US,D,20250812,000000,0.9801,1.02,0.9801,1,11297,0
+JBDI.US,D,20250813,000000,0.97,1.02,0.97,1.015,22299,0
+JBDI.US,D,20250814,000000,1.0193,1.029,1,1.02,14576,0
+JBDI.US,D,20250815,000000,1.03,1.04,1.01,1.03,7062,0
+JBDI.US,D,20250818,000000,1.0054,1.02,1,1,11996,0
+JBDI.US,D,20250819,000000,1,1.01,0.93,0.96,54558,0
+JBDI.US,D,20250820,000000,0.93,1,0.93,0.93786,27067,0
+JBDI.US,D,20250821,000000,0.9339,1.07,0.9339,1.0699,62996,0
+JBDI.US,D,20250822,000000,1.07,1.09,1.0201,1.05,41529,0
+JBDI.US,D,20250825,000000,1.02,1.07,1.012,1.0374,15226,0
+JBDI.US,D,20250826,000000,1.03,1.0492,1,1.01,6775,0
+JBDI.US,D,20250827,000000,1.01,1.0438,1,1.025,8201,0
+JBDI.US,D,20250828,000000,1.02,1.03,0.99,1.03,6706,0
+JBDI.US,D,20250829,000000,1.03,1.03,1,1.02,9423,0
+JBDI.US,D,20250902,000000,1.03,1.03,0.9901,1.01,10531,0
+JBDI.US,D,20250903,000000,1,1.01,0.995,1.01,11791,0
+JBDI.US,D,20250904,000000,1.003,1.01,0.97,0.9701,26189,0
+JBDI.US,D,20250905,000000,0.96,1.04,0.96,1.02,21885,0
+JBDI.US,D,20250908,000000,1.04,1.04,0.98,1.02,7496,0
+JBDI.US,D,20250909,000000,1.03,1.17,1.005,1.075,5292756,0
+JBDI.US,D,20250910,000000,2.04,3,1.7001,2.37,70325954,0
+JBDI.US,D,20250911,000000,1.8,2.29,1.8,1.9,1360266,0
+JBDI.US,D,20250912,000000,1.88,2.5,1.88,2.21,1322621,0
+JBDI.US,D,20250915,000000,2.22,2.22,1.9,2,383638,0
+JBDI.US,D,20250916,000000,2.04,2.1199,1.8,1.9,393723,0
+JBDI.US,D,20250917,000000,1.89,1.96,1.7,1.7,287329,0
+JBDI.US,D,20250918,000000,1.71,1.8499,1.61,1.62,212941,0
+JBDI.US,D,20250919,000000,1.61,1.62,1.44,1.45,185862,0
+JBDI.US,D,20250922,000000,1.41,1.68,1.37,1.63,446718,0
+JBDI.US,D,20250923,000000,1.8,1.93,1.71,1.84,749795,0
+JBDI.US,D,20250924,000000,1.91,2.1,1.71,2.08,561104,0
+JBDI.US,D,20250925,000000,2.09,2.15,1.9,1.92,319934,0
+JBDI.US,D,20250926,000000,1.99,1.99,1.825,1.84,168823,0
+JBDI.US,D,20250929,000000,1.84,1.9,1.8,1.85,155597,0
+JBDI.US,D,20250930,000000,1.9,1.9,1.71,1.71,130810,0
+JBDI.US,D,20251001,000000,1.71,1.73,1.5604,1.64,167787,0
+JBDI.US,D,20251002,000000,1.7,1.72,1.6,1.63,229814,0
+JBDI.US,D,20251003,000000,1.62,1.66,1.53,1.55,129196,0
+JBDI.US,D,20251006,000000,1.57,2.04,1.57,2.03,703361,0
+JBDI.US,D,20251007,000000,2.07,2.07,1.8206,1.85,314541,0
+JBDI.US,D,20251008,000000,1.9107,2.08,1.879,2.04,413543,0
+JBDI.US,D,20251009,000000,2.03,2.28,2,2.12,520610,0
+JBDI.US,D,20251010,000000,2.16,2.16,1.83,1.98,354759,0
+JBDI.US,D,20251013,000000,1.95,2.11,1.93,1.93,227528,0
+JBDI.US,D,20251014,000000,1.94,1.9906,1.79,1.87,130725,0
+JBDI.US,D,20251015,000000,1.8,1.83,1.6,1.64,211290,0
+JBDI.US,D,20251016,000000,1.68,1.89,1.64,1.88,191094,0
+JBDI.US,D,20251017,000000,1.84,1.84,1.6604,1.75,93651,0
+JBDI.US,D,20251020,000000,1.75,1.8,1.7,1.72,53871,0
+JBDI.US,D,20251021,000000,1.77,1.87,1.73,1.83,128699,0
+JBDI.US,D,20251022,000000,1.8,1.8,1.686,1.77,77240,0
+JBDI.US,D,20251023,000000,1.77,1.77,1.62,1.63,59137,0
+JBDI.US,D,20251024,000000,1.69,1.7,1.6,1.61,58092,0
+JBDI.US,D,20251027,000000,1.62,1.65,1.42,1.49,91202,0
+JBDI.US,D,20251028,000000,1.432,1.46,1.3001,1.34,77850,0
+JBDI.US,D,20251029,000000,1.43,1.4894,1.35,1.38,48063,0
+JBDI.US,D,20251030,000000,1.31,1.36,1.25,1.35,59366,0
+JBDI.US,D,20251031,000000,1.35,1.39,1.31,1.34,29037,0
+JBDI.US,D,20251103,000000,1.36,1.385,1.28,1.28,19618,0
+JBDI.US,D,20251104,000000,1.27,1.275,1.11,1.12,49515,0
+JBDI.US,D,20251105,000000,1.13,1.2251,1.13,1.16,19563,0
+JBDI.US,D,20251106,000000,1.17,1.23,1.08,1.08,30900,0
+JBDI.US,D,20251107,000000,1.09,1.145,1.08,1.08,26241,0
+JBDI.US,D,20251110,000000,1.09,1.23,1.09,1.21,40711,0
+JBDI.US,D,20251111,000000,1.22,1.23,1.16,1.18,19289,0
+JBDI.US,D,20251112,000000,1.15,1.15,1.11,1.11,17358,0
+JBDI.US,D,20251113,000000,1.12,1.15,0.99,1.01,44449,0
+JBDI.US,D,20251114,000000,1.01,1.1,1.01,1.08,28906,0
+JBDI.US,D,20251117,000000,1.07,1.07,0.9625,1,44913,0
+JBDI.US,D,20251118,000000,1.01,1.0417,0.95,0.9999,17685,0
+JBDI.US,D,20251119,000000,0.97,1.0999,0.95,0.998,5010,0
+JBDI.US,D,20251120,000000,1,1.075849,0.95,1.01,55544,0
+JBDI.US,D,20251121,000000,1.02,1.0542,0.9521,0.9522,15258,0
+JBDI.US,D,20251124,000000,0.93,0.95,0.918,0.93,21082,0
+JBDI.US,D,20251125,000000,0.9163,0.9163,0.66,0.8083,61809,0
+JBDI.US,D,20251126,000000,0.8201,0.869999,0.7576,0.820799,13759,0
+JBDI.US,D,20251128,000000,0.869,0.92,0.83001,0.92,10663,0
+JBDI.US,D,20251201,000000,0.8818,0.92,0.8818,0.8818,4484,0
+JBDI.US,D,20251202,000000,0.88,0.9356,0.87,0.9288,13989,0
+JBDI.US,D,20251203,000000,0.925,0.9287,0.883,0.9,5341,0
+JBDI.US,D,20251204,000000,0.8628,0.93,0.8628,0.93,8038,0
+JBDI.US,D,20251205,000000,0.93,0.93,0.89,0.8985,3812,0
+JBDI.US,D,20251208,000000,0.901,0.92,0.901,0.916,10816,0
+JBDI.US,D,20251209,000000,0.92,0.925,0.87,0.87,17490,0
+JBDI.US,D,20251210,000000,0.93,0.93,0.8789,0.8956,45162,0
+JBDI.US,D,20251211,000000,0.8533,0.899051,0.8533,0.886,9973,0
+JBDI.US,D,20251212,000000,0.87,0.9036,0.8681,0.900001,13547,0
+JBDI.US,D,20251215,000000,0.8603,0.8603,0.731542,0.8,53946,0
+JBDI.US,D,20251216,000000,0.8,0.85,0.7448,0.845,30687,0
+JBDI.US,D,20251217,000000,0.8451,0.8531,0.7901,0.8269,20256,0
+JBDI.US,D,20251218,000000,0.9,0.93,0.882,0.919999,1239642,0
+JBDI.US,D,20251219,000000,1,1,0.75,0.92,180727,0
+JBDI.US,D,20251222,000000,0.8439,0.92,0.81,0.8899,76167,0
+JBDI.US,D,20251223,000000,0.8328,0.8899,0.8,0.84,65162,0
+JBDI.US,D,20251224,000000,0.84,0.8925,0.84,0.8913,22017,0
+JBDI.US,D,20251226,000000,0.83,0.865,0.83,0.8494,10026,0
+JBDI.US,D,20251229,000000,0.8301,0.8301,0.7401,0.7748,31007,0
+JBDI.US,D,20251230,000000,0.75,0.7645,0.64915,0.7574,37641,0
+JBDI.US,D,20251231,000000,0.737,0.77,0.6901,0.7457,40991,0
+JBDI.US,D,20260102,000000,0.74,0.7457,0.7,0.7457,10196,0
+JBDI.US,D,20260105,000000,0.778,0.778,0.71,0.77,15993,0
+JBDI.US,D,20260106,000000,0.77,0.77,0.7306,0.7503,17000,0
+JBDI.US,D,20260107,000000,0.75,0.75,0.7266,0.749,2941,0
+JBDI.US,D,20260108,000000,0.749,0.749,0.692,0.7154,15403,0
+JBDI.US,D,20260109,000000,0.6844,0.7153,0.6797,0.71,16340,0
+JBDI.US,D,20260112,000000,0.715,0.7201,0.6823,0.7004,14826,0
+JBDI.US,D,20260113,000000,0.68,0.6906,0.66245,0.6728,23014,0
+JBDI.US,D,20260114,000000,0.65,0.8,0.65,0.7,31435,0
+JBDI.US,D,20260115,000000,0.6409,0.69999,0.6409,0.67,16734,0
+JBDI.US,D,20260116,000000,0.6696,0.6696,0.6,0.645085,24991,0
+JBDI.US,D,20260120,000000,0.585,0.6187,0.56,0.6187,15874,0
+JBDI.US,D,20260121,000000,0.5358,0.5717,0.53,0.5717,20597,0
+JBDI.US,D,20260122,000000,0.585,0.6828,0.585,0.66,18380,0
+JBDI.US,D,20260123,000000,0.68,0.6959,0.61,0.6499,15485,0
+JBDI.US,D,20260126,000000,0.61,0.7235,0.61,0.667,25862,0
+JBDI.US,D,20260127,000000,0.6335,0.64325,0.5988,0.6205,10318,0
+JBDI.US,D,20260128,000000,0.595,0.605,0.5204,0.5949,21613,0
+JBDI.US,D,20260129,000000,0.56,0.6,0.5309,0.58,9311,0
+JBDI.US,D,20260130,000000,0.56,0.65,0.56,0.6,24865,0
+JBDI.US,D,20260202,000000,0.63,0.78,0.63,0.73,110426,0
+JBDI.US,D,20260203,000000,0.7599,1.3499,0.734,0.9733,20805000,0
+JBDI.US,D,20260204,000000,0.99,0.99,0.860101,0.93,354378,0
+JBDI.US,D,20260205,000000,0.96,1.19,0.92,1.04,648770,0
+JBDI.US,D,20260206,000000,1.09,1.09,0.97,1,87678,0
+JBDI.US,D,20260209,000000,0.98,1.09,0.82,0.9,123709,0
+JBDI.US,D,20260210,000000,0.93,0.93,0.8822,0.8857,25460,0
+JBDI.US,D,20260211,000000,0.89,0.933,0.83,0.895,50925,0
+JBDI.US,D,20260212,000000,0.9325,0.9325,0.8222,0.8228,19992,0
+JBDI.US,D,20260213,000000,0.82,0.82,0.61115,0.7744,55597,0
+JBDI.US,D,20260217,000000,0.754,0.8292,0.7151,0.7607,53579,0
+JBDI.US,D,20260218,000000,0.768,0.8,0.74,0.74,98996,0

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

@@ -0,0 +1,940 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JCSE.US,D,20220422,000000,42.6,71.9691,42.6,57,399889.66662668,0
+JCSE.US,D,20220425,000000,53.1,62.04,53.1,55.83,62908.333327042,0
+JCSE.US,D,20220426,000000,47.97,53.31,33.75,48.63,155343.99998447,0
+JCSE.US,D,20220427,000000,42.96,57.63,12.18,15.36,1781110.6664886,0
+JCSE.US,D,20220428,000000,12.51,14.01,10.83,12.51,780253.66658864,0
+JCSE.US,D,20220429,000000,12,13.7943,12,13.05,282938.33330504,0
+JCSE.US,D,20220502,000000,12.57,13.5,12.15,12.84,107497.66665592,0
+JCSE.US,D,20220503,000000,12.96,15.3,12.7113,14.91,316601.33330167,0
+JCSE.US,D,20220504,000000,13.83,18.3,13.26,17.4,203860.66664628,0
+JCSE.US,D,20220505,000000,16.68,22.0224,16.68,21.72,231903.99997681,0
+JCSE.US,D,20220506,000000,23.46,23.46,19.38,20.46,147723.33331856,0
+JCSE.US,D,20220509,000000,19.74,24.6042,18,22.41,155624.99998444,0
+JCSE.US,D,20220510,000000,22.98,29.85,22.44,28.38,147196.33331861,0
+JCSE.US,D,20220511,000000,27.75,29.49,27.33,28.5201,61841.333327149,0
+JCSE.US,D,20220512,000000,28.38,32.34,27.186,30.75,44194.99999558,0
+JCSE.US,D,20220513,000000,30.87,34.8,19.065,31.35,146482.33331869,0
+JCSE.US,D,20220516,000000,31.3503,34.5,31.3503,33.63,16284.333331705,0
+JCSE.US,D,20220517,000000,33.24,34.56,33.18,33.81,7021.3333326312,0
+JCSE.US,D,20220518,000000,33,34.335,29.94,32.64,15254.333331808,0
+JCSE.US,D,20220519,000000,31.35,41.3223,30,40.8,34171.333329916,0
+JCSE.US,D,20220520,000000,43.17,45,36.18,43.35,32123.666663454,0
+JCSE.US,D,20220523,000000,40.14,48.57,37.626,46.11,32623.999996738,0
+JCSE.US,D,20220524,000000,42.51,48,40.56,41.76,39336.3333294,0
+JCSE.US,D,20220525,000000,38.16,39.42,31.83,33.48,17463.333331587,0
+JCSE.US,D,20220526,000000,34.59,36.81,32.3064,33.36,1815.6666664851,0
+JCSE.US,D,20220527,000000,36.75,45.9,34.8,44.97,15745.333331759,0
+JCSE.US,D,20220531,000000,42.87,42.87,34.2,34.8,31089.999996891,0
+JCSE.US,D,20220601,000000,36,39.3,36,36.48,5581.3333327752,0
+JCSE.US,D,20220602,000000,37.095,43.5,35.6622,41.67,6173.6666660493,0
+JCSE.US,D,20220603,000000,44.4,47.1,40.17,46.68,10101.666665656,0
+JCSE.US,D,20220606,000000,44.13,46.17,43.47,44.31,41377.333329196,0
+JCSE.US,D,20220607,000000,43.38,45.87,40.44,44.535,2310.9999997689,0
+JCSE.US,D,20220608,000000,41.4,45.75,41.4,44.0928,3743.333332959,0
+JCSE.US,D,20220609,000000,45.18,45.18,41.0388,42.15,614.6666666052,0
+JCSE.US,D,20220610,000000,42.5301,42.5301,37.59,37.95,14682.666665198,0
+JCSE.US,D,20220613,000000,37.7697,37.7697,30.66,34.14,52647.333328069,0
+JCSE.US,D,20220614,000000,32.757,32.76,31.0035,31.0035,2668.9999997331,0
+JCSE.US,D,20220615,000000,30.87,35.61,28.8,35.55,6833.6666659833,0
+JCSE.US,D,20220616,000000,34.02,44.7,32.7,42.9,25753.333330758,0
+JCSE.US,D,20220617,000000,43.47,43.47,35.1,43.47,27075.666663959,0
+JCSE.US,D,20220621,000000,41.85,42.75,39.06,40.38,6318.6666660348,0
+JCSE.US,D,20220622,000000,39.15,45.6,39.15,45.6,8626.3333324707,0
+JCSE.US,D,20220623,000000,45.51,53.46,43.56,53.1,20808.333331252,0
+JCSE.US,D,20220624,000000,47.07,49.08,20.61,37.86,725841.99992742,0
+JCSE.US,D,20220627,000000,35.7,41.76,33.87,36,146525.99998535,0
+JCSE.US,D,20220628,000000,38.76,39,31.8,39,97626.666656904,0
+JCSE.US,D,20220629,000000,38.61,38.61,34.455,36.93,23199.666664347,0
+JCSE.US,D,20220630,000000,36.87,38.52,35.97,37.5,5623.9999994376,0
+JCSE.US,D,20220701,000000,36.66,39,36.1662,38.22,19284.333331405,0
+JCSE.US,D,20220705,000000,38.235,38.235,36.48,37.14,5545.6666661121,0
+JCSE.US,D,20220706,000000,37.14,37.92,33.27,36.6,62127.666660454,0
+JCSE.US,D,20220707,000000,36.24,37.83,33.33,36.84,41947.333329139,0
+JCSE.US,D,20220708,000000,38.34,43.422,37.77,40.47,43306.333329003,0
+JCSE.US,D,20220711,000000,40.23,42.75,38.4,40.56,79850.333325348,0
+JCSE.US,D,20220712,000000,40.8,41.91,39,40.56,23020.333331031,0
+JCSE.US,D,20220713,000000,38.97,40.44,36,38.13,101254.66665654,0
+JCSE.US,D,20220714,000000,37.65,37.86,31.5,33.03,73656.999992634,0
+JCSE.US,D,20220715,000000,32.4,35.64,32.4,35.16,21814.999997818,0
+JCSE.US,D,20220718,000000,34.47,39,34.47,38.58,38392.999996161,0
+JCSE.US,D,20220719,000000,37.2,38.25,33.21,36.3,18450.999998155,0
+JCSE.US,D,20220720,000000,33.9549,37.62,8.55,9,3794097.3329539,0
+JCSE.US,D,20220721,000000,8.64,9.39,7.41,8.7,1403570.333193,0
+JCSE.US,D,20220722,000000,9.15,9.42,7.83,8.19,670828.66659958,0
+JCSE.US,D,20220725,000000,8.04,8.04,6.96,7.26,423398.66662433,0
+JCSE.US,D,20220726,000000,6.3,6.69,5.7,5.88,441108.33328922,0
+JCSE.US,D,20220727,000000,6.06,6.06,4.95,5.19,358330.66663083,0
+JCSE.US,D,20220728,000000,5.19,6.6,5.19,5.52,846052.66658206,0
+JCSE.US,D,20220729,000000,5.4,6.15,5.31,5.91,296519.33330368,0
+JCSE.US,D,20220801,000000,5.88,6.09,5.55,5.91,118244.99998818,0
+JCSE.US,D,20220802,000000,6.03,7.05,5.76,6.51,773942.33325594,0
+JCSE.US,D,20220803,000000,6.48,6.8622,5.7,5.73,309795.66663569,0
+JCSE.US,D,20220804,000000,5.7,6.03,5.46,5.76,142796.33331905,0
+JCSE.US,D,20220805,000000,5.55,6.15,5.55,5.8761,178602.99998214,0
+JCSE.US,D,20220808,000000,5.88,6.9,5.76,6.57,611693.99993883,0
+JCSE.US,D,20220809,000000,6.33,6.45,5.79,5.8497,194707.33331386,0
+JCSE.US,D,20220810,000000,5.94,6.21,5.76,6,137169.66665295,0
+JCSE.US,D,20220811,000000,6.03,6.42,5.88,6,200102.99997999,0
+JCSE.US,D,20220812,000000,6,6,5.64,5.7,104322.99998957,0
+JCSE.US,D,20220815,000000,5.73,5.8809,5.58,5.64,99598.333323373,0
+JCSE.US,D,20220816,000000,5.64,6.87,5.46,6.81,1098815.3332235,0
+JCSE.US,D,20220817,000000,7.74,11.04,7.23,7.26,12772699.665389,0
+JCSE.US,D,20220818,000000,6.93,7.05,6.18,6.42,660405.66660063,0
+JCSE.US,D,20220819,000000,6.06,6.1956,5.67,5.94,361694.6666305,0
+JCSE.US,D,20220822,000000,6,6.24,5.7,5.76,146902.99998531,0
+JCSE.US,D,20220823,000000,5.79,6.0597,5.73,5.79,116839.99998832,0
+JCSE.US,D,20220824,000000,5.85,6,5.61,5.82,117998.9999882,0
+JCSE.US,D,20220825,000000,5.82,5.94,5.73,5.79,53830.999994617,0
+JCSE.US,D,20220826,000000,5.7,5.775,5.1,5.16,138353.3333195,0
+JCSE.US,D,20220829,000000,4.95,5.25,4.74,5.07,78143.333325519,0
+JCSE.US,D,20220830,000000,5.07,5.217,4.74,4.8,77988.333325534,0
+JCSE.US,D,20220831,000000,4.92,5.07,3.78,4.17,164882.66665018,0
+JCSE.US,D,20220901,000000,4.23,4.47,3.96,4.05,54803.666661186,0
+JCSE.US,D,20220902,000000,4.11,4.23,3.9,4.05,48912.333328442,0
+JCSE.US,D,20220906,000000,3.96,4.11,3.6,3.66,70302.666659636,0
+JCSE.US,D,20220907,000000,3.6,4.14,3.5703,3.99,61462.333327187,0
+JCSE.US,D,20220908,000000,4.0581,4.2,3.9,3.9603,41297.99999587,0
+JCSE.US,D,20220909,000000,3.9,4.2,3.9,4.08,57534.33332758,0
+JCSE.US,D,20220912,000000,4.155,4.62,4.14,4.29,72726.666659394,0
+JCSE.US,D,20220913,000000,4.26,4.26,3.84,4.05,41068.333329226,0
+JCSE.US,D,20220914,000000,3.96,4.17,3.855,4.08,38534.33332948,0
+JCSE.US,D,20220915,000000,3.96,4.14,3.96,4.02,16890.999998311,0
+JCSE.US,D,20220916,000000,3.87,4.02,3.75,3.81,37169.999996283,0
+JCSE.US,D,20220919,000000,3.8166,3.93,3.6,3.72,16654.333331668,0
+JCSE.US,D,20220920,000000,3.78,3.78,3.54,3.6,21822.666664484,0
+JCSE.US,D,20220921,000000,3.6,3.75,3.42,3.42,33591.333329974,0
+JCSE.US,D,20220922,000000,3.39,3.5097,2.7957,2.94,93735.666657293,0
+JCSE.US,D,20220923,000000,2.91,2.94,2.64,2.7327,35831.666663083,0
+JCSE.US,D,20220926,000000,2.9625,2.9625,2.79,2.8035,10200.99999898,0
+JCSE.US,D,20220927,000000,2.82,2.8248,2.4027,2.72925,21109.333331222,0
+JCSE.US,D,20220928,000000,2.73,2.85,2.46,2.6703,9192.9999990807,0
+JCSE.US,D,20220929,000000,2.5875,2.7018,2.5197,2.5881,15226.333331811,0
+JCSE.US,D,20220930,000000,2.6103,2.74235,2.5503,2.5548,6857.9999993142,0
+JCSE.US,D,20221003,000000,2.706,2.706,2.5353,2.553,9562.3333323771,0
+JCSE.US,D,20221004,000000,2.6808,2.7441,2.5545,2.5896,24611.333330872,0
+JCSE.US,D,20221005,000000,2.598,2.598,2.43,2.5479,30696.99999693,0
+JCSE.US,D,20221006,000000,2.52,2.62044,2.46,2.5479,23765.999997623,0
+JCSE.US,D,20221007,000000,2.4975,2.5797,2.43,2.4684,12450.333332088,0
+JCSE.US,D,20221010,000000,2.4681,2.55,2.37,2.4,9111.6666657555,0
+JCSE.US,D,20221011,000000,2.34,2.4597,2.34,2.3895,14887.999998511,0
+JCSE.US,D,20221012,000000,2.43,2.43,2.2917,2.3394,14545.666665212,0
+JCSE.US,D,20221013,000000,2.28,2.4,2.2575,2.4,16840.666664983,0
+JCSE.US,D,20221014,000000,2.4,2.55,2.4,2.514,28634.999997136,0
+JCSE.US,D,20221017,000000,2.4387,2.57186,2.34,2.52,15395.99999846,0
+JCSE.US,D,20221018,000000,2.4114,2.5449,2.4114,2.5137,14068.66666526,0
+JCSE.US,D,20221019,000000,2.4714,2.55,2.4129,2.4285,5411.9999994588,0
+JCSE.US,D,20221020,000000,2.4153,2.4603,2.3313,2.4,8244.6666658422,0
+JCSE.US,D,20221021,000000,2.4675,2.475,2.3544,2.41485,5451.6666661215,0
+JCSE.US,D,20221024,000000,2.37,2.3985,2.22,2.25533,33823.999996618,0
+JCSE.US,D,20221025,000000,2.316,2.37,2.283,2.37,11051.666665561,0
+JCSE.US,D,20221026,000000,2.43,2.49,2.4,2.4024,5908.6666660758,0
+JCSE.US,D,20221027,000000,2.4033,2.4417,2.31,2.3136,17459.666664921,0
+JCSE.US,D,20221028,000000,2.28,2.46,2.2665,2.4003,10788.666665588,0
+JCSE.US,D,20221031,000000,2.4519,2.4519,2.2803,2.31,4030.9999995969,0
+JCSE.US,D,20221101,000000,2.313,2.3133,2.28,2.307,8488.3333324845,0
+JCSE.US,D,20221102,000000,2.28,2.4,2.22,2.3355,11782.666665488,0
+JCSE.US,D,20221103,000000,2.31,2.3337,2.19,2.292,2421.9999997578,0
+JCSE.US,D,20221104,000000,2.2599,2.3145,2.16,2.22,10576.333332276,0
+JCSE.US,D,20221107,000000,2.2203,2.28,2.1381,2.1603,9097.6666657569,0
+JCSE.US,D,20221108,000000,2.2683,2.2683,2.1003,2.1003,4171.9999995828,0
+JCSE.US,D,20221109,000000,2.103,2.2365,1.95,1.95,16328.666665034,0
+JCSE.US,D,20221110,000000,1.9593,2.22,1.9593,2.115,6524.9999993475,0
+JCSE.US,D,20221111,000000,2.1303,2.1423,2.03462,2.1,11582.333332175,0
+JCSE.US,D,20221114,000000,2.07,2.1735,1.9833,2.1033,8854.9999991145,0
+JCSE.US,D,20221115,000000,2.1,2.19,2.1,2.1813,2662.3333330671,0
+JCSE.US,D,20221116,000000,2.19,2.19,2.01,2.0103,6517.9999993482,0
+JCSE.US,D,20221117,000000,2.1528,2.16,1.9878,1.992,5746.9999994253,0
+JCSE.US,D,20221118,000000,2.0484,2.0484,1.8039,1.83,19746.999998025,0
+JCSE.US,D,20221121,000000,1.7739,1.85964,1.65,1.81497,16262.999998374,0
+JCSE.US,D,20221122,000000,1.92,2.016,1.6803,1.7727,14775.999998522,0
+JCSE.US,D,20221123,000000,1.77,2.46,1.7415,2.298,167245.99998328,0
+JCSE.US,D,20221125,000000,3.24,3.3897,2.61,2.79,4668849.6661998,0
+JCSE.US,D,20221128,000000,2.388,2.988,2.31,2.97,523541.66661431,0
+JCSE.US,D,20221129,000000,2.826,3.12,2.6406,2.8203,184064.99998159,0
+JCSE.US,D,20221130,000000,2.88,2.94,2.4807,2.66045,57283.333327605,0
+JCSE.US,D,20221201,000000,2.55,2.67316,2.3103,2.367,45982.999995402,0
+JCSE.US,D,20221202,000000,2.2959,2.3667,2.16,2.3325,25628.999997437,0
+JCSE.US,D,20221205,000000,2.3595,2.82,2.3595,2.67,68733.33332646,0
+JCSE.US,D,20221206,000000,2.76,3,2.73,2.8503,83427.333324991,0
+JCSE.US,D,20221207,000000,2.97,3.15,2.94,3.15,87473.333324586,0
+JCSE.US,D,20221208,000000,3.105,3.105,2.7318,2.871,19459.999998054,0
+JCSE.US,D,20221209,000000,2.8149,2.89305,2.7015,2.7024,8151.9999991848,0
+JCSE.US,D,20221212,000000,2.7,2.8329,2.43,2.4975,17279.666664939,0
+JCSE.US,D,20221213,000000,2.58,2.7,2.58,2.6901,14076.666665259,0
+JCSE.US,D,20221214,000000,2.79,2.79,2.58,2.68485,5165.3333328168,0
+JCSE.US,D,20221215,000000,2.61,2.79,2.4816,2.6184,8849.999999115,0
+JCSE.US,D,20221216,000000,2.55,2.583,2.52,2.55,5099.6666661567,0
+JCSE.US,D,20221219,000000,2.5203,2.5203,2.283,2.2833,11180.666665549,0
+JCSE.US,D,20221220,000000,2.4288,2.4288,2.1,2.1,18509.999998149,0
+JCSE.US,D,20221221,000000,2.058,2.34,2.058,2.14521,14116.666665255,0
+JCSE.US,D,20221222,000000,2.0907,2.3268,2.0907,2.115,4321.6666662345,0
+JCSE.US,D,20221223,000000,2.0907,2.205,2.01,2.1477,3571.9999996428,0
+JCSE.US,D,20221227,000000,2.0907,2.5197,2.0103,2.04,12420.333332091,0
+JCSE.US,D,20221228,000000,2.13,2.16,1.7403,1.8069,13117.999998688,0
+JCSE.US,D,20221229,000000,1.74,2.14485,1.74,1.95,15533.999998447,0
+JCSE.US,D,20221230,000000,2.4837,2.4837,2.04,2.2074,11702.99999883,0
+JCSE.US,D,20230103,000000,2.13,2.25,2.04,2.19,8377.6666658289,0
+JCSE.US,D,20230104,000000,2.0781,2.2497,1.6938,1.953,46557.999995344,0
+JCSE.US,D,20230105,000000,1.9644,2.007,1.83,1.92,10773.333332256,0
+JCSE.US,D,20230106,000000,1.92,2.2446,1.92,2.0907,18773.333331456,0
+JCSE.US,D,20230109,000000,2.16,2.2362,2.0133,2.046,10195.666665647,0
+JCSE.US,D,20230110,000000,2.19,2.2347,2.07,2.16,11737.999998826,0
+JCSE.US,D,20230111,000000,2.1,2.37,2.1,2.3382,20347.999997965,0
+JCSE.US,D,20230112,000000,2.28,2.3697,2.25,2.2812,8637.3333324696,0
+JCSE.US,D,20230113,000000,2.3256,2.3256,2.16,2.1786,21983.333331135,0
+JCSE.US,D,20230117,000000,2.28,2.28,2.16,2.2713,14798.333331853,0
+JCSE.US,D,20230118,000000,2.28,2.28,2.16,2.23485,4539.999999546,0
+JCSE.US,D,20230119,000000,2.205,2.2485,2.16,2.2263,4166.3333329167,0
+JCSE.US,D,20230120,000000,2.226,2.259,2.22,2.223,14495.99999855,0
+JCSE.US,D,20230123,000000,2.25,2.25,2.16,2.22,21103.99999789,0
+JCSE.US,D,20230124,000000,2.1933,2.283,2.16,2.2011,9518.9999990481,0
+JCSE.US,D,20230125,000000,2.16,2.2248,2.16,2.2245,4186.3333329147,0
+JCSE.US,D,20230126,000000,2.2545,2.2959,2.16,2.19,5320.9999994679,0
+JCSE.US,D,20230127,000000,2.19,2.2473,2.16,2.1894,6921.3333326412,0
+JCSE.US,D,20230130,000000,2.19,2.22,2.154,2.22,7643.9999992356,0
+JCSE.US,D,20230131,000000,2.16,2.2197,2.154,2.1912,3978.6666662688,0
+JCSE.US,D,20230201,000000,2.16,2.28,2.16,2.1639,10621.333332271,0
+JCSE.US,D,20230202,000000,2.1816,2.22,2.0667,2.13,22812.333331052,0
+JCSE.US,D,20230203,000000,2.22,2.22,2.07,2.217,9187.9999990812,0
+JCSE.US,D,20230206,000000,2.07,2.22,2.07,2.22,12018.666665465,0
+JCSE.US,D,20230207,000000,2.18415,2.214,2.07,2.16,6985.9999993014,0
+JCSE.US,D,20230208,000000,2.18415,2.18415,2.07,2.1447,5164.6666661502,0
+JCSE.US,D,20230209,000000,2.1375,3.27,2.13563,2.7597,1907948.6664759,0
+JCSE.US,D,20230210,000000,2.43,2.55,2.2005,2.4003,233399.99997666,0
+JCSE.US,D,20230213,000000,2.43,3.12,2.3199,3,180289.3333153,0
+JCSE.US,D,20230214,000000,2.6967,3.21,2.6463,2.94,179437.66664872,0
+JCSE.US,D,20230215,000000,2.97,2.9715,2.3403,2.61,71649.999992835,0
+JCSE.US,D,20230216,000000,2.7,2.94,2.46,2.4603,24071.999997593,0
+JCSE.US,D,20230217,000000,2.46,2.52,2.46,2.4603,4367.6666662299,0
+JCSE.US,D,20230221,000000,2.64,2.64,2.25,2.2641,35517.666663115,0
+JCSE.US,D,20230222,000000,2.2344,2.256,2.1,2.154,28081.999997192,0
+JCSE.US,D,20230223,000000,2.25,2.25,2.1303,2.16315,5928.6666660738,0
+JCSE.US,D,20230224,000000,2.163,2.19,2.1,2.1384,12995.9999987,0
+JCSE.US,D,20230227,000000,2.1333,2.157,2.1,2.1567,8937.6666657729,0
+JCSE.US,D,20230228,000000,2.1,2.2065,2.1,2.163,4449.999999555,0
+JCSE.US,D,20230301,000000,2.1597,2.1753,2.112,2.112,9697.6666656969,0
+JCSE.US,D,20230302,000000,2.1,2.2137,2.1,2.1,8080.3333325253,0
+JCSE.US,D,20230303,000000,2.076,2.1828,1.98,2.1195,28276.666663839,0
+JCSE.US,D,20230306,000000,2.049,2.1597,2.0484,2.0958,15854.666665081,0
+JCSE.US,D,20230307,000000,2.0553,2.13,1.95,2.1297,8679.3333324654,0
+JCSE.US,D,20230308,000000,1.9815,2.1111,1.9803,2.0304,7034.3333326299,0
+JCSE.US,D,20230309,000000,2.0103,2.0958,1.9803,1.9803,1394.3333331939,0
+JCSE.US,D,20230310,000000,1.95,1.9863,1.92,1.9656,3338.6666663328,0
+JCSE.US,D,20230313,000000,1.965,2.04,1.953,1.953,5521.3333327812,0
+JCSE.US,D,20230314,000000,2.0547,2.0547,1.953,1.98,3547.6666663119,0
+JCSE.US,D,20230315,000000,1.9494,2.0004,1.8006,1.8399,9181.3333324152,0
+JCSE.US,D,20230316,000000,1.83,1.8597,1.77,1.8,2551.3333330782,0
+JCSE.US,D,20230317,000000,1.77,1.815,1.6494,1.6653,18916.333331442,0
+JCSE.US,D,20230320,000000,1.77,1.773,1.62,1.6665,9646.3333323687,0
+JCSE.US,D,20230321,000000,1.68,1.74,1.62,1.7262,7716.9999992283,0
+JCSE.US,D,20230322,000000,1.7394,1.74,1.506,1.6671,15953.333331738,0
+JCSE.US,D,20230323,000000,1.605,1.74,1.605,1.7271,13175.999998682,0
+JCSE.US,D,20230324,000000,1.7091,1.71,1.59,1.632,1675.9999998324,0
+JCSE.US,D,20230327,000000,1.6875,1.6875,1.62,1.6218,6936.666665973,0
+JCSE.US,D,20230328,000000,1.626,1.725,1.59,1.593,15795.99999842,0
+JCSE.US,D,20230329,000000,1.6725,1.6737,1.59,1.59,3607.9999996392,0
+JCSE.US,D,20230330,000000,1.59,1.635,1.56,1.57391,6423.6666660243,0
+JCSE.US,D,20230331,000000,1.56,1.62,1.56,1.575,9705.9999990294,0
+JCSE.US,D,20230403,000000,1.6737,1.6737,1.5,1.57975,10198.333332313,0
+JCSE.US,D,20230404,000000,1.57722,1.6551,1.5306,1.5753,5815.9999994184,0
+JCSE.US,D,20230405,000000,1.5306,1.5867,1.353,1.38,17185.333331615,0
+JCSE.US,D,20230406,000000,1.4766,1.587,1.3923,1.416,8785.9999991214,0
+JCSE.US,D,20230410,000000,1.341,1.56,1.341,1.4424,6796.666665987,0
+JCSE.US,D,20230411,000000,1.5285,1.5567,1.4103,1.4403,4411.9999995588,0
+JCSE.US,D,20230412,000000,1.485,1.5126,1.44,1.4415,1430.3333331903,0
+JCSE.US,D,20230413,000000,1.5,1.587,1.44,1.443,3235.3333330098,0
+JCSE.US,D,20230414,000000,1.5003,1.55872,1.44,1.44,2122.9999997877,0
+JCSE.US,D,20230417,000000,1.5222,1.5867,1.515,1.56,10939.999998906,0
+JCSE.US,D,20230418,000000,1.5288,1.56,1.4403,1.56,4615.6666662051,0
+JCSE.US,D,20230419,000000,1.47,1.8828,1.47,1.6428,74613.333325872,0
+JCSE.US,D,20230420,000000,1.59,1.59,1.4427,1.4703,7726.9999992273,0
+JCSE.US,D,20230421,000000,1.56,1.62,1.482,1.5912,1373.9999998626,0
+JCSE.US,D,20230424,000000,1.587,1.587,1.5,1.5,6099.99999939,0
+JCSE.US,D,20230425,000000,1.473,1.8828,1.473,1.5444,61098.666660557,0
+JCSE.US,D,20230426,000000,1.5111,1.6497,1.44,1.5309,14870.333331846,0
+JCSE.US,D,20230427,000000,1.56,1.617,1.491,1.5003,9787.3333323546,0
+JCSE.US,D,20230428,000000,1.62,1.6653,1.539,1.6647,11305.999998869,0
+JCSE.US,D,20230501,000000,1.71,1.83,1.296,1.5603,33430.33332999,0
+JCSE.US,D,20230502,000000,1.56,1.6797,1.5,1.5303,6411.3333326922,0
+JCSE.US,D,20230503,000000,1.53,1.65,1.5279,1.65,2029.999999797,0
+JCSE.US,D,20230504,000000,1.53,1.6797,1.455,1.4553,10725.666665594,0
+JCSE.US,D,20230505,000000,1.4553,1.4997,1.4553,1.4835,5653.333332768,0
+JCSE.US,D,20230508,000000,1.4268,2.511,1.4268,2.36985,250641.99997494,0
+JCSE.US,D,20230509,000000,2.007,2.007,1.71,1.77,60345.999993965,0
+JCSE.US,D,20230510,000000,1.5705,1.74,1.503,1.5033,61338.333327199,0
+JCSE.US,D,20230511,000000,1.53,1.59,1.38204,1.56,19901.333331343,0
+JCSE.US,D,20230512,000000,1.62,1.7691,1.473,1.65,27861.333330547,0
+JCSE.US,D,20230515,000000,1.7241,2.0997,1.65,1.8594,134972.9999865,0
+JCSE.US,D,20230516,000000,1.6791,1.8084,1.512,1.545,812154.33325212,0
+JCSE.US,D,20230517,000000,1.9203,2.16,1.746,2.1,1435164.6665232,0
+JCSE.US,D,20230518,000000,1.86,2.01,1.7403,1.9053,172849.66664938,0
+JCSE.US,D,20230519,000000,1.8069,2.46,1.8045,2.4,273167.33330602,0
+JCSE.US,D,20230522,000000,2.1,2.37,2.1,2.34,42376.999995762,0
+JCSE.US,D,20230523,000000,2.3166,2.415,2.1825,2.3031,34748.999996525,0
+JCSE.US,D,20230524,000000,2.208,2.3031,2.073,2.1027,19496.99999805,0
+JCSE.US,D,20230525,000000,2.1,2.1837,1.9893,2.1057,4531.3333328802,0
+JCSE.US,D,20230526,000000,2.01,2.16,1.995,2.16,13593.999998641,0
+JCSE.US,D,20230530,000000,2.1,2.1,1.962,1.962,13329.333332,0
+JCSE.US,D,20230531,000000,1.95,2.0643,1.95,2.04,1283.6666665383,0
+JCSE.US,D,20230601,000000,1.92,2.0379,1.6503,1.845,62567.66666041,0
+JCSE.US,D,20230602,000000,1.86,1.8888,1.68,1.8264,26033.33333073,0
+JCSE.US,D,20230605,000000,1.8267,1.9176,1.8,1.8147,5389.6666661277,0
+JCSE.US,D,20230606,000000,1.8447,2.0397,1.7508,1.767,12662.999998734,0
+JCSE.US,D,20230607,000000,1.8897,1.8897,1.7442,1.8597,1481.6666665185,0
+JCSE.US,D,20230608,000000,1.83,1.8459,1.7256,1.83,5419.3333327914,0
+JCSE.US,D,20230609,000000,1.7256,1.8183,1.7256,1.7325,8367.9999991632,0
+JCSE.US,D,20230612,000000,1.7511,1.8183,1.7124,1.7124,5852.9999994147,0
+JCSE.US,D,20230613,000000,1.86,1.86,1.71,1.7316,7937.9999992062,0
+JCSE.US,D,20230614,000000,1.7097,1.7316,1.533,1.7034,18166.999998183,0
+JCSE.US,D,20230615,000000,1.68,1.755,1.62,1.6218,8242.9999991757,0
+JCSE.US,D,20230616,000000,1.6752,1.6974,1.6233,1.6725,7891.6666658775,0
+JCSE.US,D,20230620,000000,1.6311,1.6311,1.4925,1.5681,21491.999997851,0
+JCSE.US,D,20230621,000000,1.53,1.6536,1.52406,1.65,4338.3333328995,0
+JCSE.US,D,20230622,000000,1.5573,1.635,1.5573,1.6251,2453.9999997546,0
+JCSE.US,D,20230623,000000,1.677,1.68,1.557,1.5576,15153.666665151,0
+JCSE.US,D,20230626,000000,1.56,1.65,1.536,1.65,3596.666666307,0
+JCSE.US,D,20230627,000000,1.65,1.68,1.5855,1.62,2661.9999997338,0
+JCSE.US,D,20230628,000000,1.473,1.71,1.473,1.65053,6482.3333326851,0
+JCSE.US,D,20230629,000000,1.65,1.68,1.494,1.6707,3190.6666663476,0
+JCSE.US,D,20230630,000000,1.5834,1.6677,1.5834,1.6197,2536.666666413,0
+JCSE.US,D,20230703,000000,1.59,1.59,1.5303,1.5303,170.3333333163,0
+JCSE.US,D,20230705,000000,1.59,1.71,1.59,1.71,11476.333332186,0
+JCSE.US,D,20230706,000000,1.5921,1.7097,1.5921,1.611,659.6666666007,0
+JCSE.US,D,20230707,000000,1.557,1.62,1.5567,1.6194,2396.9999997603,0
+JCSE.US,D,20230710,000000,1.65,1.65,1.566,1.566,4491.9999995508,0
+JCSE.US,D,20230711,000000,1.56,1.7997,1.56,1.677,735.6666665931,0
+JCSE.US,D,20230712,000000,1.8291,1.8291,1.60485,1.69815,4992.9999995007,0
+JCSE.US,D,20230713,000000,1.6983,1.8,1.6548,1.797,9649.6666657017,0
+JCSE.US,D,20230714,000000,1.7997,1.872,1.743,1.8357,4591.9999995408,0
+JCSE.US,D,20230717,000000,1.68,1.7472,1.62,1.7472,3184.3333330149,0
+JCSE.US,D,20230718,000000,1.7295,1.7295,1.7001,1.7058,4943.333332839,0
+JCSE.US,D,20230719,000000,1.668,1.74,1.6191,1.6806,5433.6666661233,0
+JCSE.US,D,20230720,000000,1.656,1.656,1.2006,1.545,16351.999998365,0
+JCSE.US,D,20230721,000000,1.5336,1.65,1.44,1.6197,3426.666666324,0
+JCSE.US,D,20230724,000000,1.677,1.677,1.344,1.41,19225.999998077,0
+JCSE.US,D,20230725,000000,1.41,1.74,1.41,1.53,10848.333332248,0
+JCSE.US,D,20230726,000000,1.6065,1.6305,1.56,1.56,7432.6666659234,0
+JCSE.US,D,20230727,000000,1.5603,1.6797,1.4571,1.587,2483.9999997516,0
+JCSE.US,D,20230728,000000,1.647,1.68,1.47749,1.56,10198.333332313,0
+JCSE.US,D,20230731,000000,1.5777,1.5777,1.563,1.5774,2314.9999997685,0
+JCSE.US,D,20230801,000000,1.56,1.68,1.56,1.665,4021.3333329312,0
+JCSE.US,D,20230802,000000,1.5675,1.7397,1.4397,1.4409,31861.333330147,0
+JCSE.US,D,20230803,000000,1.47,1.632,1.41,1.575,7185.3333326148,0
+JCSE.US,D,20230804,000000,1.4727,1.56,1.4727,1.5015,4414.3333328919,0
+JCSE.US,D,20230807,000000,1.512,1.65,1.5102,1.5612,2538.6666664128,0
+JCSE.US,D,20230808,000000,1.5015,1.56645,1.5015,1.56645,1131.3333332202,0
+JCSE.US,D,20230809,000000,1.56,1.59,1.38,1.5,87342.666657932,0
+JCSE.US,D,20230810,000000,1.5,1.5765,1.38,1.47,27633.33333057,0
+JCSE.US,D,20230811,000000,1.5435,1.5897,1.47,1.5441,8435.3333324898,0
+JCSE.US,D,20230814,000000,1.506,1.5285,1.32,1.4502,7793.6666658873,0
+JCSE.US,D,20230815,000000,1.41,1.5297,1.41,1.5297,677.3333332656,0
+JCSE.US,D,20230816,000000,1.422,1.4937,1.17,1.1742,28182.333330515,0
+JCSE.US,D,20230817,000000,1.3008,1.3008,1.0875,1.11,61036.33332723,0
+JCSE.US,D,20230818,000000,1.0893,1.32,1.05,1.1106,22529.33333108,0
+JCSE.US,D,20230821,000000,1.1106,1.1871,0.9999,1.005,18996.9999981,0
+JCSE.US,D,20230822,000000,0.9951,1.06605,0.9033,0.9153,509701.33328236,0
+JCSE.US,D,20230823,000000,0.9333,0.9582,0.723303,0.78,427621.6666239,0
+JCSE.US,D,20230824,000000,0.8823,1.8,0.8274,1.0782,2658936.9997341,0
+JCSE.US,D,20230825,000000,0.8709,1.353,0.87,1.1097,381114.99996189,0
+JCSE.US,D,20230828,000000,1.0764,1.263,0.99,1.197,204947.33331284,0
+JCSE.US,D,20230829,000000,1.23,1.26,1.1106,1.2297,64094.99999359,0
+JCSE.US,D,20230830,000000,1.215,1.4091,1.2,1.323,79585.666658708,0
+JCSE.US,D,20230831,000000,1.3692,1.764,1.323,1.761,101480.66665652,0
+JCSE.US,D,20230901,000000,1.62,1.6782,1.4559,1.4589,10051.666665661,0
+JCSE.US,D,20230905,000000,1.56,1.629,1.56,1.596,20666.6666646,0
+JCSE.US,D,20230906,000000,1.5642,1.6797,1.53,1.608,72551.333326078,0
+JCSE.US,D,20230907,000000,1.62,1.6737,1.575,1.638,31896.99999681,0
+JCSE.US,D,20230908,000000,1.6137,1.65,1.5753,1.605,19053.666664761,0
+JCSE.US,D,20230911,000000,1.65,1.65,1.53,1.587,7921.6666658745,0
+JCSE.US,D,20230912,000000,1.5522,1.5522,1.4343,1.4862,4595.9999995404,0
+JCSE.US,D,20230913,000000,1.47,1.5,1.47,1.4772,8235.9999991764,0
+JCSE.US,D,20230914,000000,1.5,1.62,1.4808,1.59,4482.6666662184,0
+JCSE.US,D,20230915,000000,1.56,1.5903,1.5,1.5021,40862.66666258,0
+JCSE.US,D,20230918,000000,1.5,1.59,1.5,1.5489,10943.999998906,0
+JCSE.US,D,20230919,000000,1.5453,1.575,1.5453,1.5456,844.6666665822,0
+JCSE.US,D,20230920,000000,1.545,1.6797,1.545,1.548,11612.333332172,0
+JCSE.US,D,20230921,000000,1.5483,1.68,1.5456,1.5459,23093.666664357,0
+JCSE.US,D,20230922,000000,1.545,1.62,1.545,1.584,3277.6666663389,0
+JCSE.US,D,20230925,000000,1.65,1.6503,1.554,1.635,23575.666664309,0
+JCSE.US,D,20230926,000000,1.62,1.62,1.5543,1.5543,17726.333331561,0
+JCSE.US,D,20230927,000000,1.5843,1.59,1.5585,1.5588,7578.9999992421,0
+JCSE.US,D,20230928,000000,1.60425,1.63429,1.60425,1.63429,641.3333332692,0
+JCSE.US,D,20230929,000000,1.6338,1.6338,1.5225,1.5453,5526.3333327807,0
+JCSE.US,D,20231002,000000,1.524,1.524,1.3008,1.3008,1172.3333332161,0
+JCSE.US,D,20231003,000000,1.3656,1.437,1.2,1.2603,10407.999998959,0
+JCSE.US,D,20231004,000000,1.29,1.437,1.29,1.4181,4838.6666661828,0
+JCSE.US,D,20231005,000000,1.4181,1.4229,1.3203,1.3203,2708.6666663958,0
+JCSE.US,D,20231006,000000,1.39485,1.4388,1.35,1.38,4589.6666662077,0
+JCSE.US,D,20231009,000000,1.5,1.5747,1.461,1.4865,14057.666665261,0
+JCSE.US,D,20231010,000000,1.488,1.5765,1.488,1.488,4391.6666662275,0
+JCSE.US,D,20231011,000000,1.488,1.5597,1.38,1.38,10443.666665622,0
+JCSE.US,D,20231012,000000,1.383,1.53,1.3803,1.41,1346.9999998653,0
+JCSE.US,D,20231013,000000,1.41,1.4841,1.26,1.2603,17867.999998213,0
+JCSE.US,D,20231016,000000,1.21,1.4,1.21,1.28,20827,0
+JCSE.US,D,20231017,000000,1.26,1.42,1.26,1.3301,7353,0
+JCSE.US,D,20231018,000000,1.35,1.4,1.34,1.3601,8771,0
+JCSE.US,D,20231019,000000,1.32,1.34,1.3,1.3206,11408,0
+JCSE.US,D,20231020,000000,1.3,1.31,1.3,1.31,1992,0
+JCSE.US,D,20231023,000000,1.2723,1.31,1.22,1.22,9718,0
+JCSE.US,D,20231024,000000,1.19,1.295,1.19,1.24,5317,0
+JCSE.US,D,20231025,000000,1.289,1.29,1.28,1.285,2978,0
+JCSE.US,D,20231026,000000,1.2,1.4,1.2,1.2601,2444,0
+JCSE.US,D,20231027,000000,1.19,1.21,1.19,1.2001,1247,0
+JCSE.US,D,20231031,000000,1.1,1.1,0.95,0.95,647,0
+JCSE.US,D,20231101,000000,0.95,0.95,0.8502,0.91,12974,0
+JCSE.US,D,20231102,000000,1,1.01,0.94,0.94,1716,0
+JCSE.US,D,20231103,000000,0.94,0.99,0.87,0.8701,4738,0
+JCSE.US,D,20231106,000000,1.02,1.02,0.958602,0.958602,6513,0
+JCSE.US,D,20231107,000000,0.9999,0.9999,0.9005,0.9999,2237,0
+JCSE.US,D,20231108,000000,0.95,1.06,0.9,0.9,11041,0
+JCSE.US,D,20231109,000000,0.9,0.9,0.77,0.77,23002,0
+JCSE.US,D,20231110,000000,0.6985,0.7525,0.68,0.7525,11407,0
+JCSE.US,D,20231113,000000,0.75,0.79,0.6801,0.79,4502,0
+JCSE.US,D,20231114,000000,0.766,0.766,0.7325,0.74,1022,0
+JCSE.US,D,20231115,000000,0.703,0.8,0.703,0.7291,8638,0
+JCSE.US,D,20231116,000000,0.73,0.73001,0.7291,0.73001,691,0
+JCSE.US,D,20231117,000000,0.7322,0.7322,0.7322,0.7322,2935,0
+JCSE.US,D,20231120,000000,0.747741,0.7478,0.7322,0.74,1798,0
+JCSE.US,D,20231121,000000,0.76,0.785,0.76,0.785,1558,0
+JCSE.US,D,20231122,000000,0.785,0.8051,0.785,0.805,987,0
+JCSE.US,D,20231124,000000,0.891,0.891,0.891,0.891,264,0
+JCSE.US,D,20231127,000000,0.9,0.9889,0.9,0.97,8825,0
+JCSE.US,D,20231128,000000,0.94505,0.94505,0.834,0.8601,7685,0
+JCSE.US,D,20231129,000000,0.8601,0.87,0.8601,0.87,861,0
+JCSE.US,D,20231130,000000,0.8401,0.9897,0.8201,0.9213,5550,0
+JCSE.US,D,20231201,000000,0.6932,0.86,0.6932,0.8503,7758,0
+JCSE.US,D,20231204,000000,0.8503,0.989,0.83,0.8424,6907,0
+JCSE.US,D,20231205,000000,0.8618,0.8618,0.7401,0.760201,860,0
+JCSE.US,D,20231206,000000,0.7805,0.87,0.76,0.8325,73860,0
+JCSE.US,D,20231207,000000,0.831,0.879899,0.780301,0.7852,8254,0
+JCSE.US,D,20231208,000000,0.86,0.86,0.7816,0.7816,2612,0
+JCSE.US,D,20231211,000000,0.7701,0.9,0.7701,0.9,23632,0
+JCSE.US,D,20231212,000000,0.8301,0.8301,0.8301,0.8301,1503,0
+JCSE.US,D,20231214,000000,0.83,0.8715,0.77,0.8325,12691,0
+JCSE.US,D,20231215,000000,0.7743,0.8999,0.7743,0.8999,5488,0
+JCSE.US,D,20231218,000000,0.8416,0.8999,0.8416,0.8998,6824,0
+JCSE.US,D,20231219,000000,0.8998,0.9,0.8008,0.9,37025,0
+JCSE.US,D,20231220,000000,0.79,0.9,0.79,0.8208,9966,0
+JCSE.US,D,20231221,000000,0.8208,0.9,0.8208,0.8258,3861,0
+JCSE.US,D,20231222,000000,0.819175,0.8193,0.77,0.77,10209,0
+JCSE.US,D,20231226,000000,0.77,0.8,0.7,0.761,15352,0
+JCSE.US,D,20231227,000000,0.745,0.79,0.71,0.7508,5383,0
+JCSE.US,D,20231228,000000,0.76,0.784999,0.7155,0.749899,25314,0
+JCSE.US,D,20231229,000000,0.75,0.75,0.7,0.75,58710,0
+JCSE.US,D,20240102,000000,0.7499,0.8644,0.715601,0.732,38526,0
+JCSE.US,D,20240103,000000,0.7058,0.7058,0.7058,0.7058,745,0
+JCSE.US,D,20240104,000000,0.79,0.855,0.79,0.85,20011,0
+JCSE.US,D,20240105,000000,0.828101,0.828101,0.828101,0.828101,848,0
+JCSE.US,D,20240108,000000,0.828,0.85,0.828,0.85,1031,0
+JCSE.US,D,20240109,000000,0.855,0.855,0.855,0.855,915,0
+JCSE.US,D,20240110,000000,0.8381,0.845226,0.7101,0.8,37052,0
+JCSE.US,D,20240112,000000,0.799899,0.799899,0.77,0.77,1260,0
+JCSE.US,D,20240116,000000,0.75,0.825,0.71261,0.799,2561,0
+JCSE.US,D,20240117,000000,0.775,0.775,0.775,0.775,318,0
+JCSE.US,D,20240118,000000,0.720001,0.731,0.720001,0.731,523,0
+JCSE.US,D,20240119,000000,0.735571,0.8,0.72,0.8,1746,0
+JCSE.US,D,20240122,000000,0.7215,0.758951,0.7215,0.758951,1587,0
+JCSE.US,D,20240123,000000,0.7588,0.7588,0.7588,0.7588,260,0
+JCSE.US,D,20240124,000000,0.72,0.758,0.72,0.758,1710,0
+JCSE.US,D,20240125,000000,0.720379,0.75,0.72,0.72,3365,0
+JCSE.US,D,20240126,000000,0.756,0.756,0.71,0.71,6159,0
+JCSE.US,D,20240129,000000,0.755001,0.755001,0.71,0.71,1067,0
+JCSE.US,D,20240130,000000,0.73,0.73,0.6304,0.636907,13751,0
+JCSE.US,D,20240201,000000,0.68,0.6801,0.65,0.65,8420,0
+JCSE.US,D,20240202,000000,0.65,0.65,0.6306,0.6306,1413,0
+JCSE.US,D,20240205,000000,0.6306,0.64,0.6306,0.64,1289,0
+JCSE.US,D,20240206,000000,0.6697,0.7,0.6306,0.7,1410,0
+JCSE.US,D,20240207,000000,0.6106,0.67,0.6106,0.65,623,0
+JCSE.US,D,20240208,000000,0.6935,0.72,0.66,0.682001,15864,0
+JCSE.US,D,20240209,000000,0.6553,0.73,0.601414,0.73,341316,0
+JCSE.US,D,20240212,000000,0.7794,0.84,0.650701,0.799,100366,0
+JCSE.US,D,20240213,000000,0.753,0.8,0.671,0.8,24364,0
+JCSE.US,D,20240214,000000,0.721,0.88,0.72,0.88,27705,0
+JCSE.US,D,20240215,000000,0.8183,0.9,0.8171,0.879,31115,0
+JCSE.US,D,20240216,000000,0.85,0.9018,0.805,0.9,40376,0
+JCSE.US,D,20240220,000000,0.9,0.9,0.801,0.8255,10328,0
+JCSE.US,D,20240221,000000,0.7587,0.9,0.7587,0.8358,5397,0
+JCSE.US,D,20240222,000000,0.7958,0.8358,0.795204,0.7959,10898,0
+JCSE.US,D,20240223,000000,0.799,0.799,0.632,0.632,1933,0
+JCSE.US,D,20240226,000000,0.7061,0.8,0.668,0.767,105211,0
+JCSE.US,D,20240227,000000,0.6844,0.79,0.684,0.79,10449,0
+JCSE.US,D,20240228,000000,0.744999,0.7501,0.744999,0.7501,3751,0
+JCSE.US,D,20240229,000000,0.755,0.8,0.751,0.7877,5756,0
+JCSE.US,D,20240301,000000,0.8,0.8,0.7501,0.8,2005,0
+JCSE.US,D,20240304,000000,0.8,0.82,0.789999,0.81,9929,0
+JCSE.US,D,20240305,000000,0.7696,0.899899,0.7696,0.835,5842,0
+JCSE.US,D,20240306,000000,0.75,0.8,0.75,0.8,5099,0
+JCSE.US,D,20240307,000000,0.8,0.83,0.798339,0.83,5510,0
+JCSE.US,D,20240308,000000,0.815,0.815,0.7387,0.7387,27759,0
+JCSE.US,D,20240311,000000,0.6997,0.779999,0.6997,0.75,10948,0
+JCSE.US,D,20240312,000000,0.751,0.765001,0.6438,0.7004,16071,0
+JCSE.US,D,20240313,000000,0.7004,0.76,0.7004,0.73,8006,0
+JCSE.US,D,20240314,000000,0.73,0.73,0.72,0.72,2328,0
+JCSE.US,D,20240315,000000,0.76,0.76,0.74,0.76,1326,0
+JCSE.US,D,20240318,000000,0.779,0.82,0.7493,0.7493,4678,0
+JCSE.US,D,20240319,000000,0.82,0.82,0.82,0.82,201,0
+JCSE.US,D,20240320,000000,0.829999,0.829999,0.829999,0.829999,116,0
+JCSE.US,D,20240321,000000,0.7763,0.82,0.725,0.725,2017,0
+JCSE.US,D,20240322,000000,0.7202,0.775,0.7201,0.7201,1970,0
+JCSE.US,D,20240325,000000,0.72,0.7599,0.7021,0.73,16044,0
+JCSE.US,D,20240326,000000,0.85,0.85,0.7401,0.7401,1726,0
+JCSE.US,D,20240328,000000,0.73,0.8,0.7002,0.72,16941,0
+JCSE.US,D,20240401,000000,0.72,0.7999,0.72,0.7999,2708,0
+JCSE.US,D,20240402,000000,0.7301,0.7988,0.7301,0.730345,1962,0
+JCSE.US,D,20240403,000000,0.79,0.815,0.7,0.7299,13117,0
+JCSE.US,D,20240404,000000,0.82,0.82,0.705,0.7077,25484,0
+JCSE.US,D,20240405,000000,0.779,0.779,0.69,0.69,8520,0
+JCSE.US,D,20240408,000000,0.7051,0.8049,0.6973,0.6973,17788,0
+JCSE.US,D,20240409,000000,0.72,0.789,0.72,0.777,11393,0
+JCSE.US,D,20240410,000000,0.774,0.797,0.69,0.749,14958,0
+JCSE.US,D,20240411,000000,0.711,0.785,0.71,0.711,6300,0
+JCSE.US,D,20240412,000000,0.764,0.785,0.716,0.716,2439,0
+JCSE.US,D,20240415,000000,0.78,0.78,0.708,0.708,1051,0
+JCSE.US,D,20240416,000000,0.718,0.7799,0.68,0.725,18349,0
+JCSE.US,D,20240417,000000,0.73,0.73,0.73,0.73,1016,0
+JCSE.US,D,20240418,000000,0.76,0.76,0.76,0.76,1134,0
+JCSE.US,D,20240419,000000,0.7286,0.749999,0.7071,0.7071,5476,0
+JCSE.US,D,20240423,000000,0.71,0.76,0.71,0.76,492,0
+JCSE.US,D,20240424,000000,0.75,0.78,0.744495,0.78,6346,0
+JCSE.US,D,20240425,000000,0.78,0.78,0.78,0.78,743,0
+JCSE.US,D,20240426,000000,0.707,0.72,0.6799,0.72,15758,0
+JCSE.US,D,20240429,000000,0.700101,0.797,0.700101,0.79,12324,0
+JCSE.US,D,20240430,000000,0.7835,0.785,0.7835,0.785,499,0
+JCSE.US,D,20240501,000000,0.797,0.8424,0.7,0.7301,13317,0
+JCSE.US,D,20240506,000000,0.8424,0.8424,0.7201,0.79,7671,0
+JCSE.US,D,20240507,000000,0.73,0.7301,0.720001,0.720001,2373,0
+JCSE.US,D,20240508,000000,0.74,0.74,0.695,0.7075,15654,0
+JCSE.US,D,20240509,000000,0.6902,0.7235,0.6902,0.7235,654,0
+JCSE.US,D,20240510,000000,0.736251,0.736251,0.736251,0.736251,435,0
+JCSE.US,D,20240514,000000,0.7351,0.75,0.6901,0.75,1110,0
+JCSE.US,D,20240515,000000,0.7485,0.7485,0.7484,0.7484,4831,0
+JCSE.US,D,20240516,000000,0.7612,0.78,0.74,0.74,6303,0
+JCSE.US,D,20240517,000000,0.7102,0.78,0.6701,0.7142,45234,0
+JCSE.US,D,20240520,000000,0.68,0.7762,0.68,0.75,12647,0
+JCSE.US,D,20240521,000000,0.75,0.78,0.68,0.720001,6909,0
+JCSE.US,D,20240522,000000,0.75,0.75,0.75,0.75,500,0
+JCSE.US,D,20240523,000000,0.78,0.78,0.6928,0.7002,5453,0
+JCSE.US,D,20240524,000000,0.7352,0.7352,0.7001,0.7001,1845,0
+JCSE.US,D,20240528,000000,0.7031,0.7696,0.7031,0.7696,1735,0
+JCSE.US,D,20240529,000000,0.703,0.7633,0.703,0.71,9855,0
+JCSE.US,D,20240530,000000,0.7651,1.8,0.7651,1.3,43013518,0
+JCSE.US,D,20240531,000000,1.18,1.27,1.06,1.13,1398308,0
+JCSE.US,D,20240603,000000,1.13,1.5,0.8944,1.21,1132249,0
+JCSE.US,D,20240604,000000,1.12,1.162,1.04,1.14,122031,0
+JCSE.US,D,20240605,000000,1.05,1.15,1.0262,1.15,65374,0
+JCSE.US,D,20240606,000000,1.15,1.17,1.11,1.16,47988,0
+JCSE.US,D,20240607,000000,1.12,1.2132,1.11,1.21,54085,0
+JCSE.US,D,20240610,000000,1.16,1.16,1.04,1.05,43542,0
+JCSE.US,D,20240611,000000,1.05,1.05,0.905,0.9196,66802,0
+JCSE.US,D,20240612,000000,0.8626,0.94,0.8626,0.92,5512,0
+JCSE.US,D,20240613,000000,0.92,0.959899,0.8752,0.891,4129,0
+JCSE.US,D,20240614,000000,0.92995,0.9366,0.8788,0.92,7163,0
+JCSE.US,D,20240617,000000,0.92,0.92,0.8801,0.8908,2270,0
+JCSE.US,D,20240618,000000,0.914,0.914,0.8671,0.8671,15289,0
+JCSE.US,D,20240620,000000,0.926951,0.9818,0.872,0.9089,32157,0
+JCSE.US,D,20240621,000000,0.9068,0.935251,0.9,0.92,3686,0
+JCSE.US,D,20240624,000000,0.92,0.9799,0.9,0.9005,5174,0
+JCSE.US,D,20240625,000000,0.913,0.97495,0.8905,0.8907,12850,0
+JCSE.US,D,20240626,000000,0.9212,0.95,0.8751,0.8751,9299,0
+JCSE.US,D,20240627,000000,0.9109,0.9549,0.8669,0.9101,3127,0
+JCSE.US,D,20240628,000000,0.9039,0.91,0.8801,0.8821,2896,0
+JCSE.US,D,20240701,000000,0.88,0.88,0.8556,0.8556,901,0
+JCSE.US,D,20240702,000000,0.85,0.875,0.85,0.8501,6553,0
+JCSE.US,D,20240703,000000,0.8999,0.9177,0.8502,0.862,13573,0
+JCSE.US,D,20240705,000000,0.99,0.99,0.86,0.9302,17512,0
+JCSE.US,D,20240708,000000,0.9299,0.9299,0.8813,0.8813,2028,0
+JCSE.US,D,20240709,000000,0.9253,0.9253,0.86,0.8601,3575,0
+JCSE.US,D,20240710,000000,0.879899,0.879899,0.761,0.783,6261,0
+JCSE.US,D,20240711,000000,0.7831,0.8687,0.7831,0.7851,6443,0
+JCSE.US,D,20240712,000000,0.7851,0.81,0.722001,0.775,3208,0
+JCSE.US,D,20240715,000000,0.7795,0.78,0.7,0.7,22951,0
+JCSE.US,D,20240716,000000,0.77,0.796,0.71,0.73,9098,0
+JCSE.US,D,20240717,000000,0.73,0.74,0.71,0.74,25183,0
+JCSE.US,D,20240718,000000,0.7605,1.08,0.753,1.02,2795456,0
+JCSE.US,D,20240719,000000,1.01,1.28,0.8166,1.23,408017,0
+JCSE.US,D,20240722,000000,1.15,1.161,1.05,1.05,50594,0
+JCSE.US,D,20240723,000000,1.1,1.12,0.85,1.04,1123906,0
+JCSE.US,D,20240724,000000,0.97,1.27,0.92,1.15,124901,0
+JCSE.US,D,20240725,000000,1.12,1.2,1.1,1.18,40083,0
+JCSE.US,D,20240726,000000,1.22,1.26,1.0901,1.26,44469,0
+JCSE.US,D,20240729,000000,1.3,1.3098,1.15,1.15,13066,0
+JCSE.US,D,20240730,000000,1.3,1.34,1.15,1.22,28821,0
+JCSE.US,D,20240731,000000,1.26,1.26,1.21,1.2523,7325,0
+JCSE.US,D,20240801,000000,1.25,1.3,1.15,1.27,9691,0
+JCSE.US,D,20240802,000000,1.17,1.25,1.15,1.24,4322,0
+JCSE.US,D,20240805,000000,1.17,1.2181,1.161,1.2181,3854,0
+JCSE.US,D,20240806,000000,1.1799,1.26,1.15,1.24,14921,0
+JCSE.US,D,20240807,000000,1.1501,1.23,1.15,1.2201,2902,0
+JCSE.US,D,20240808,000000,1.15,1.2806,1.15,1.19,18932,0
+JCSE.US,D,20240809,000000,1.21,1.21,1.16,1.19,3679,0
+JCSE.US,D,20240812,000000,1.16,1.22,1.16,1.2,1446,0
+JCSE.US,D,20240813,000000,1.2,1.24,1.2,1.22,1104,0
+JCSE.US,D,20240814,000000,1.22,1.23,1.18,1.23,2212,0
+JCSE.US,D,20240815,000000,1.27,1.2899,1.2001,1.22,8313,0
+JCSE.US,D,20240816,000000,1.24,1.24,1.17,1.17,2845,0
+JCSE.US,D,20240819,000000,1.24,1.24,0.9732,0.985,14625,0
+JCSE.US,D,20240820,000000,1.062,1.2,1.062,1.2,2607,0
+JCSE.US,D,20240821,000000,1.17,1.17,1.04,1.065,8681,0
+JCSE.US,D,20240822,000000,1.02,1.176,1.02,1.03,2516,0
+JCSE.US,D,20240823,000000,1.07,1.12,1.06,1.06,4846,0
+JCSE.US,D,20240826,000000,1.1,1.14,1.1,1.125,4807,0
+JCSE.US,D,20240827,000000,1.15,1.15,1.1,1.105,1649,0
+JCSE.US,D,20240828,000000,1.1001,1.14,1.1001,1.11,1528,0
+JCSE.US,D,20240829,000000,1.14,1.15,1.1001,1.11,24618,0
+JCSE.US,D,20240830,000000,1.15,1.16,1.15,1.15,598,0
+JCSE.US,D,20240903,000000,1.15,1.15,1.11,1.14,2940,0
+JCSE.US,D,20240904,000000,1.15,1.15,1.15,1.15,217,0
+JCSE.US,D,20240905,000000,1.14,1.14,1.14,1.14,452,0
+JCSE.US,D,20240906,000000,1.11,1.19,1.1001,1.19,7234,0
+JCSE.US,D,20240909,000000,1.23,1.23,1.16,1.16,1793,0
+JCSE.US,D,20240910,000000,1.16,1.23,1.13,1.22,6532,0
+JCSE.US,D,20240911,000000,1.12,1.23,1.12,1.23,5858,0
+JCSE.US,D,20240912,000000,1.23,1.26,1.1301,1.2232,11446,0
+JCSE.US,D,20240913,000000,1.25,1.25,1.2,1.22,4727,0
+JCSE.US,D,20240916,000000,1.1,1.1,1.0106,1.1,4662,0
+JCSE.US,D,20240917,000000,1.22,1.2699,1.1201,1.26,5819,0
+JCSE.US,D,20240918,000000,1.25,1.3599,1.24,1.34,27916,0
+JCSE.US,D,20240919,000000,1.36,1.36,1.28,1.34,10696,0
+JCSE.US,D,20240920,000000,1.35,1.37,1.2,1.2,28353,0
+JCSE.US,D,20240923,000000,1.25,1.3166,1.25,1.2773,4655,0
+JCSE.US,D,20240924,000000,1.27,1.29,1.1801,1.27,23226,0
+JCSE.US,D,20240925,000000,1.2,1.29,1.2,1.29,12747,0
+JCSE.US,D,20240926,000000,1.3,1.3,1.28,1.28,2745,0
+JCSE.US,D,20240927,000000,1.3,1.3,1.245,1.29,2234,0
+JCSE.US,D,20240930,000000,1.2494,1.3,1.2494,1.3,6470,0
+JCSE.US,D,20241001,000000,1.3,1.3,1.2499,1.29,3750,0
+JCSE.US,D,20241002,000000,1.29,1.37,1.245,1.36,8816,0
+JCSE.US,D,20241003,000000,1.3034,1.35,1.3034,1.35,6575,0
+JCSE.US,D,20241004,000000,1.3499,1.39,1.3,1.34,12351,0
+JCSE.US,D,20241007,000000,1.37,1.38,1.2786,1.36,10737,0
+JCSE.US,D,20241008,000000,1.26,1.37,1.26,1.37,784,0
+JCSE.US,D,20241009,000000,1.26,1.39,1.26,1.325,1712,0
+JCSE.US,D,20241010,000000,1.35,1.35,1.35,1.35,24549,0
+JCSE.US,D,20241011,000000,1.37,1.42,1.3001,1.42,10686,0
+JCSE.US,D,20241014,000000,1.39,1.41,1.32,1.4,7976,0
+JCSE.US,D,20241015,000000,1.36,1.4,1.36,1.3618,6051,0
+JCSE.US,D,20241016,000000,1.355,1.355,1.296,1.33,3902,0
+JCSE.US,D,20241017,000000,1.39,1.45,1.3566,1.44,12061,0
+JCSE.US,D,20241018,000000,1.44,1.44,1.4,1.4,4429,0
+JCSE.US,D,20241021,000000,1.38,2.39,1.38,2.23,1625230,0
+JCSE.US,D,20241022,000000,2.13,2.16,1.3,1.51,587588,0
+JCSE.US,D,20241023,000000,1.47,1.4847,1.31,1.31,86793,0
+JCSE.US,D,20241024,000000,1.34,1.41,1.31,1.37,24168,0
+JCSE.US,D,20241025,000000,1.39,1.46,1.3,1.3401,53703,0
+JCSE.US,D,20241028,000000,1.38,1.38,1.3,1.3399,15236,0
+JCSE.US,D,20241029,000000,1.33,1.37,1.22,1.2715,29723,0
+JCSE.US,D,20241030,000000,1.25,1.3,1.22,1.26,6442,0
+JCSE.US,D,20241031,000000,1.23,1.24,0.98,1.12,71951,0
+JCSE.US,D,20241101,000000,1.09,1.378,0.9116,1.08,155810,0
+JCSE.US,D,20241104,000000,1.1,1.56,1.09,1.4,168046,0
+JCSE.US,D,20241105,000000,1.4,1.4907,1.28,1.38,18223,0
+JCSE.US,D,20241106,000000,1.21,1.3554,1.21,1.31,15412,0
+JCSE.US,D,20241107,000000,1.25,1.31,1.25,1.29,18620,0
+JCSE.US,D,20241108,000000,1.27,1.28,1.18,1.25,17568,0
+JCSE.US,D,20241111,000000,1.2,1.41,1.11,1.15,162906,0
+JCSE.US,D,20241112,000000,1.1135,1.16,1.06,1.11,20015,0
+JCSE.US,D,20241113,000000,1.15,1.202,1.09,1.16,18561,0
+JCSE.US,D,20241114,000000,1.14,1.19,1.11,1.11,3135,0
+JCSE.US,D,20241115,000000,1.12,1.16,1.11,1.16,2463,0
+JCSE.US,D,20241118,000000,1.17,1.25,1.13,1.25,5930,0
+JCSE.US,D,20241119,000000,1.18,1.21,1.15,1.17,6189,0
+JCSE.US,D,20241120,000000,1.16,1.25,1.06,1.165,74637,0
+JCSE.US,D,20241121,000000,1.15,1.15,1.13,1.13,8844,0
+JCSE.US,D,20241122,000000,1.111,1.1399,1.0233,1.138,3449,0
+JCSE.US,D,20241125,000000,1.12,1.13,1.11,1.12,3070,0
+JCSE.US,D,20241126,000000,1.1424,1.1424,1.06,1.06,13410,0
+JCSE.US,D,20241127,000000,1.03,1.09,1.03,1.09,4399,0
+JCSE.US,D,20241129,000000,1.13,1.23,1.08,1.19,1022842,0
+JCSE.US,D,20241202,000000,1.88,2.0699,1.33,1.79,17483134,0
+JCSE.US,D,20241203,000000,1.54,1.87,1.47,1.65,857101,0
+JCSE.US,D,20241204,000000,1.63,2.06,1.63,1.71,736388,0
+JCSE.US,D,20241205,000000,1.65,1.7899,1.52,1.61,220409,0
+JCSE.US,D,20241206,000000,1.56,1.65,1.56,1.5843,48395,0
+JCSE.US,D,20241209,000000,1.73,1.744,1.6122,1.66,124590,0
+JCSE.US,D,20241210,000000,1.56,1.61,1.51,1.6,40542,0
+JCSE.US,D,20241211,000000,1.55,1.55,1.39,1.42,86163,0
+JCSE.US,D,20241212,000000,1.4,1.555,1.4,1.536,31268,0
+JCSE.US,D,20241213,000000,1.48,1.4969,1.4,1.47,29864,0
+JCSE.US,D,20241216,000000,1.37,1.53,1.37,1.53,20870,0
+JCSE.US,D,20241217,000000,1.5205,1.64,1.39,1.51,211807,0
+JCSE.US,D,20241218,000000,1.49,1.55,1.442,1.46,36676,0
+JCSE.US,D,20241219,000000,1.46,1.49,1.4196,1.44,7135,0
+JCSE.US,D,20241220,000000,1.48,1.49,1.439,1.48,32005,0
+JCSE.US,D,20241223,000000,1.49,1.49,1.382,1.41,13390,0
+JCSE.US,D,20241224,000000,1.4113,1.45,1.4113,1.45,2149,0
+JCSE.US,D,20241226,000000,1.42,1.55,1.412,1.52,53639,0
+JCSE.US,D,20241227,000000,1.62,1.62,1.35,1.37,139200,0
+JCSE.US,D,20241230,000000,1.39,1.4583,1.35,1.4,30803,0
+JCSE.US,D,20241231,000000,1.33,1.44,1.3,1.365,29872,0
+JCSE.US,D,20250102,000000,1.35,1.4,1.31,1.33,17580,0
+JCSE.US,D,20250103,000000,1.42,1.42,1.27,1.35,32317,0
+JCSE.US,D,20250106,000000,1.35,1.375,1.33,1.37,36492,0
+JCSE.US,D,20250107,000000,1.38,1.57,1.3731,1.49,182058,0
+JCSE.US,D,20250108,000000,1.47,1.5156,1.32,1.43,32606,0
+JCSE.US,D,20250110,000000,1.43,1.43,1.35,1.37,11020,0
+JCSE.US,D,20250113,000000,1.32,1.38,1.32,1.38,11605,0
+JCSE.US,D,20250114,000000,1.391,1.42,1.3754,1.4,4799,0
+JCSE.US,D,20250115,000000,1.39,1.4184,1.37,1.41,5791,0
+JCSE.US,D,20250116,000000,1.44,1.48,1.43,1.44,8258,0
+JCSE.US,D,20250117,000000,1.45,1.47,1.43,1.465,14150,0
+JCSE.US,D,20250121,000000,1.4801,1.58,1.48,1.49,29904,0
+JCSE.US,D,20250122,000000,1.52,1.52,1.45,1.46,24706,0
+JCSE.US,D,20250123,000000,1.44,1.4599,1.43,1.4411,14015,0
+JCSE.US,D,20250124,000000,1.46,1.46,1.45,1.4549,2626,0
+JCSE.US,D,20250127,000000,1.45,1.52,1.43,1.5,18379,0
+JCSE.US,D,20250128,000000,1.46,1.5829,1.46,1.53,30932,0
+JCSE.US,D,20250129,000000,1.57,1.57,1.5,1.5289,16003,0
+JCSE.US,D,20250130,000000,1.56,1.6,1.5,1.57,16130,0
+JCSE.US,D,20250131,000000,1.554,1.7,1.55,1.65,37988,0
+JCSE.US,D,20250203,000000,1.64,1.7,1.6,1.69,29011,0
+JCSE.US,D,20250204,000000,1.6075,1.68,1.6068,1.68,15133,0
+JCSE.US,D,20250205,000000,1.71,1.71,1.63,1.675,9352,0
+JCSE.US,D,20250206,000000,1.7,1.7,1.64,1.67,2586,0
+JCSE.US,D,20250207,000000,1.67,1.68,1.61,1.61,21121,0
+JCSE.US,D,20250210,000000,1.6,1.63,1.56,1.59,9490,0
+JCSE.US,D,20250211,000000,1.56,1.5932,1.55,1.55,16224,0
+JCSE.US,D,20250212,000000,1.565,1.565,1.43,1.45,22061,0
+JCSE.US,D,20250213,000000,1.48,1.4801,1.44,1.4801,5028,0
+JCSE.US,D,20250214,000000,1.42,1.49,1.42,1.49,4041,0
+JCSE.US,D,20250218,000000,1.4895,1.4895,1.44,1.46,10356,0
+JCSE.US,D,20250219,000000,1.48,1.52,1.45,1.48,20562,0
+JCSE.US,D,20250220,000000,1.5,1.56,1.45,1.45,2464,0
+JCSE.US,D,20250221,000000,1.45,1.56,1.45,1.55,8098,0
+JCSE.US,D,20250224,000000,1.56,1.56,1.3,1.3201,26255,0
+JCSE.US,D,20250225,000000,1.3326,1.36,1.32,1.33,9486,0
+JCSE.US,D,20250226,000000,1.34,1.34,1.32,1.33,7571,0
+JCSE.US,D,20250227,000000,1.33,1.39,1.32,1.335,7740,0
+JCSE.US,D,20250228,000000,1.3425,1.37,1.3425,1.36,2709,0
+JCSE.US,D,20250303,000000,1.45,1.45,1.37,1.37,3672,0
+JCSE.US,D,20250304,000000,1.39,1.39,1.25,1.25,7197,0
+JCSE.US,D,20250305,000000,1.26,1.26,1.23,1.23,1864,0
+JCSE.US,D,20250306,000000,1.315,1.38,1.315,1.38,1035,0
+JCSE.US,D,20250307,000000,1.3101,1.3101,1.1801,1.2,13424,0
+JCSE.US,D,20250310,000000,1.21,1.2991,1.07,1.07,12206,0
+JCSE.US,D,20250311,000000,0.927,1.07,0.927,1,14412,0
+JCSE.US,D,20250312,000000,1.1785,1.1785,1.11,1.13,4331,0
+JCSE.US,D,20250313,000000,1.1306,1.1306,1.06,1.06,664,0
+JCSE.US,D,20250314,000000,1.08,1.1462,1.08,1.1364,4065,0
+JCSE.US,D,20250317,000000,1.14,1.17,1.07,1.08,2772,0
+JCSE.US,D,20250318,000000,1.125,1.125,1.09,1.09,1317,0
+JCSE.US,D,20250321,000000,1.1176,1.1176,1.1176,1.1176,718,0
+JCSE.US,D,20250324,000000,1.135,1.135,1.1,1.11,1985,0
+JCSE.US,D,20250325,000000,1.0634,1.12,1.0634,1.12,1288,0
+JCSE.US,D,20250326,000000,1.12,1.12,1.0691,1.09,500,0
+JCSE.US,D,20250327,000000,1.0645,1.0645,1.0645,1.0645,404,0
+JCSE.US,D,20250328,000000,1.06,1.08,1.06,1.07,3228,0
+JCSE.US,D,20250403,000000,1.06,1.06,1.06,1.06,1070,0
+JCSE.US,D,20250404,000000,1.13,1.13,0.955,1,1876,0
+JCSE.US,D,20250407,000000,1.7,1.7,1,1,302382,0
+JCSE.US,D,20250408,000000,1.0473,1.16,1,1,32208,0
+JCSE.US,D,20250409,000000,0.864,1.1893,0.864,0.981099,69202,0
+JCSE.US,D,20250410,000000,0.9811,1.0155,0.9255,0.9255,16635,0
+JCSE.US,D,20250411,000000,0.91275,0.91275,0.8755,0.9127,6657,0
+JCSE.US,D,20250414,000000,0.97,1.0154,0.901,0.901,2228,0
+JCSE.US,D,20250415,000000,0.98,0.98,0.9,0.93,6926,0
+JCSE.US,D,20250416,000000,0.965,0.965,0.9335,0.94,2638,0
+JCSE.US,D,20250417,000000,0.99,0.99,0.91,0.9611,14354,0
+JCSE.US,D,20250421,000000,0.9991,1.0754,0.9,0.9175,15073,0
+JCSE.US,D,20250422,000000,1.0999,1.0999,0.9224,0.981,13382,0
+JCSE.US,D,20250423,000000,0.95,0.99,0.8911,0.8999,13690,0
+JCSE.US,D,20250424,000000,0.9,0.900001,0.9,0.900001,2736,0
+JCSE.US,D,20250425,000000,0.91,1.08,0.9,0.9,24436,0
+JCSE.US,D,20250428,000000,0.95,0.98,0.94,0.94,7550,0
+JCSE.US,D,20250429,000000,0.9,1.06,0.9,0.94,19726,0
+JCSE.US,D,20250430,000000,1.07,1.07,0.9356,0.9356,26662,0
+JCSE.US,D,20250501,000000,0.93938,0.93938,0.9311,0.9311,558,0
+JCSE.US,D,20250502,000000,0.94,1.0365,0.923,0.94,2226,0
+JCSE.US,D,20250505,000000,0.99,1.75,0.97,1.27,11949611,0
+JCSE.US,D,20250506,000000,1.18,1.35,1.1,1.25,301695,0
+JCSE.US,D,20250507,000000,1.05,1.13,1.02,1.07,157085,0
+JCSE.US,D,20250508,000000,0.9951,1.16,0.9901,1.1501,43205,0
+JCSE.US,D,20250509,000000,1.07,1.51,1.05,1.35,1448624,0
+JCSE.US,D,20250512,000000,1.3,1.5399,1.11,1.48,265060,0
+JCSE.US,D,20250513,000000,1.42,1.5461,1.25,1.37,186173,0
+JCSE.US,D,20250514,000000,1.43,1.44,1.21,1.24,40160,0
+JCSE.US,D,20250515,000000,1.23,1.24,1.1706,1.2,32912,0
+JCSE.US,D,20250516,000000,1.18,1.2125,1.12,1.15,19177,0
+JCSE.US,D,20250519,000000,1.11,1.1874,1.11,1.16,13837,0
+JCSE.US,D,20250520,000000,1.13,1.18,1.13,1.14,11691,0
+JCSE.US,D,20250521,000000,1.16,1.18,1.12,1.18,27011,0
+JCSE.US,D,20250522,000000,1.15,1.22,1.13,1.175,7968,0
+JCSE.US,D,20250523,000000,1.11,1.28,1.11,1.24,32327,0
+JCSE.US,D,20250527,000000,1.18,1.2421,1.15,1.15,29408,0
+JCSE.US,D,20250528,000000,1.16,1.24,1.16,1.1858,8286,0
+JCSE.US,D,20250529,000000,1.1959,1.2549,1.1601,1.17,11562,0
+JCSE.US,D,20250530,000000,1.16,1.19,1.16,1.1813,5777,0
+JCSE.US,D,20250602,000000,1.17,1.19,1.12,1.16,24260,0
+JCSE.US,D,20250603,000000,1.19,1.2,1.12,1.17,19771,0
+JCSE.US,D,20250604,000000,1.1592,1.2559,1.14,1.15,11133,0
+JCSE.US,D,20250605,000000,1.15,1.1507,1.15,1.1501,2164,0
+JCSE.US,D,20250606,000000,1.185,1.185,1.12,1.13,12928,0
+JCSE.US,D,20250609,000000,1.13,1.2,1.12,1.19,19951,0
+JCSE.US,D,20250610,000000,1.14,1.18,1.13,1.13,6910,0
+JCSE.US,D,20250611,000000,1.14,1.16,1.1,1.12,9579,0
+JCSE.US,D,20250612,000000,1.12,1.15,1.11,1.115,5760,0
+JCSE.US,D,20250613,000000,1.1006,1.14,1.1006,1.14,2943,0
+JCSE.US,D,20250616,000000,1.145,1.15,1.1,1.13,10824,0
+JCSE.US,D,20250617,000000,1.14,1.25,1.12,1.145,10371,0
+JCSE.US,D,20250618,000000,1.13,1.1566,1.12,1.15,5670,0
+JCSE.US,D,20250620,000000,1.12,1.12,1.1,1.1,5179,0
+JCSE.US,D,20250623,000000,1.08,1.14,1.08,1.1156,5214,0
+JCSE.US,D,20250624,000000,1.12,1.12,1.1,1.115,7941,0
+JCSE.US,D,20250625,000000,1.11,1.14,1.11,1.14,1636,0
+JCSE.US,D,20250626,000000,1.12,1.144,1.12,1.144,3323,0
+JCSE.US,D,20250627,000000,1.11,1.17,1.11,1.16,10999,0
+JCSE.US,D,20250630,000000,1.15,1.15,1.1,1.1,1875,0
+JCSE.US,D,20250701,000000,1.11,1.11,1.11,1.11,1250,0
+JCSE.US,D,20250702,000000,1.1257,1.14,1.1094,1.14,4585,0
+JCSE.US,D,20250703,000000,1.16,1.16,1.14,1.14,437,0
+JCSE.US,D,20250707,000000,1.12,1.1593,1.1,1.11,12280,0
+JCSE.US,D,20250708,000000,1.11,1.14,1.1,1.1254,12128,0
+JCSE.US,D,20250709,000000,1.1,1.1108,1.1,1.1,6271,0
+JCSE.US,D,20250710,000000,1.11,1.2,1.02,1.06,45132,0
+JCSE.US,D,20250711,000000,1.07,1.07,1.03,1.03,5787,0
+JCSE.US,D,20250714,000000,1.04,1.06,1.03,1.03,1502,0
+JCSE.US,D,20250715,000000,1.07,1.07,1.03,1.045,2668,0
+JCSE.US,D,20250716,000000,1.03,1.0627,1.03,1.03,2735,0
+JCSE.US,D,20250717,000000,1.04,1.07,1.0316,1.06,7850,0
+JCSE.US,D,20250718,000000,1.0912,1.0912,1.0905,1.0905,1241,0
+JCSE.US,D,20250721,000000,1.075,1.075,1.0356,1.0356,3265,0
+JCSE.US,D,20250722,000000,1.11,1.11,1.05,1.056,3021,0
+JCSE.US,D,20250723,000000,1.07,1.07,1.04,1.0657,2650,0
+JCSE.US,D,20250724,000000,1.07,1.07,1.05,1.05,808,0
+JCSE.US,D,20250725,000000,1.05,1.1,1.05,1.095,4763,0
+JCSE.US,D,20250728,000000,1.09,1.09,1.06,1.07,1276,0
+JCSE.US,D,20250729,000000,1.06,1.06,1.03,1.06,14945,0
+JCSE.US,D,20250730,000000,1.035,1.035,1.02,1.02,6948,0
+JCSE.US,D,20250731,000000,1.01,1.02,1,1.01,3651,0
+JCSE.US,D,20250801,000000,1,1.01,1,1.01,5043,0
+JCSE.US,D,20250804,000000,1,1.01,1,1.0062,4225,0
+JCSE.US,D,20250805,000000,1,1.09,0.9948,1,97890,0
+JCSE.US,D,20250806,000000,1.02,1.0238,0.94,0.94,19766,0
+JCSE.US,D,20250807,000000,1,1,0.94,0.9799,2389,0
+JCSE.US,D,20250808,000000,0.958,0.9799,0.94,0.94,5624,0
+JCSE.US,D,20250811,000000,0.94,0.9995,0.9301,0.9995,3625,0
+JCSE.US,D,20250812,000000,0.95495,0.9799,0.93,0.9799,1022,0
+JCSE.US,D,20250813,000000,0.9698,0.9698,0.94,0.94,16537,0
+JCSE.US,D,20250814,000000,0.93,0.955,0.91,0.91,8618,0
+JCSE.US,D,20250815,000000,0.91,0.9107,0.901,0.901,4247,0
+JCSE.US,D,20250818,000000,0.9021,0.9198,0.9,0.9,1717,0
+JCSE.US,D,20250819,000000,0.91,0.93,0.91,0.92,4972,0
+JCSE.US,D,20250820,000000,0.91,0.93,0.896,0.9,8924,0
+JCSE.US,D,20250821,000000,0.918,0.918,0.9,0.9148,15733,0
+JCSE.US,D,20250822,000000,0.914,0.943799,0.914,0.943716,808,0
+JCSE.US,D,20250825,000000,1,1,0.93,0.931,6759,0
+JCSE.US,D,20250826,000000,0.97,0.97708,0.935,0.95,3351,0
+JCSE.US,D,20250827,000000,0.935,0.99,0.935,0.9899,3273,0
+JCSE.US,D,20250828,000000,0.99,1.28,0.9,1.02,911215,0
+JCSE.US,D,20250829,000000,1.05,1.0698,0.95,1.0484,135589,0
+JCSE.US,D,20250902,000000,1.03,1.03,0.9701,1.0299,26965,0
+JCSE.US,D,20250903,000000,0.97,1.02,0.97,1,24162,0
+JCSE.US,D,20250904,000000,0.99,1.0501,0.97,1.0501,16727,0
+JCSE.US,D,20250905,000000,1.06,1.07,1.0205,1.055,12342,0
+JCSE.US,D,20250908,000000,1.08,1.08,1.0504,1.075,10677,0
+JCSE.US,D,20250909,000000,1.14,1.14,1.02,1.1189,765393,0
+JCSE.US,D,20250910,000000,1.075,1.57,1.0301,1.45,1951997,0
+JCSE.US,D,20250911,000000,1.43,1.44,1.21,1.26,116375,0
+JCSE.US,D,20250912,000000,1.17,1.2928,1.14,1.14,54747,0
+JCSE.US,D,20250915,000000,1.15,1.15,1.1,1.1297,52996,0
+JCSE.US,D,20250916,000000,1.12,1.1517,1.1,1.13,17827,0
+JCSE.US,D,20250917,000000,1.131,1.28,1.131,1.215,58366,0
+JCSE.US,D,20250918,000000,1.25,1.26,1.1873,1.1873,11346,0
+JCSE.US,D,20250919,000000,1.13,1.29,1.13,1.17,7114,0
+JCSE.US,D,20250922,000000,1.17,1.2,1.17,1.19,5911,0
+JCSE.US,D,20250923,000000,1.19,1.24,1.17,1.21,20627,0
+JCSE.US,D,20250924,000000,1.21,1.2481,1.1692,1.2126,2760,0
+JCSE.US,D,20250925,000000,1.17,1.2,1.16,1.19,9989,0
+JCSE.US,D,20250926,000000,1.1501,1.17,1.1501,1.17,2749,0
+JCSE.US,D,20250929,000000,1.22,1.22,1.1666,1.1701,2200,0
+JCSE.US,D,20250930,000000,1.17,1.2,1.15,1.2,6169,0
+JCSE.US,D,20251001,000000,1.15,1.22,1.15,1.22,7137,0
+JCSE.US,D,20251002,000000,1.22,1.5254,1.215,1.3201,108883,0
+JCSE.US,D,20251003,000000,1.4,1.51,1.39,1.46,93949,0
+JCSE.US,D,20251006,000000,1.48,1.5799,1.4375,1.525,66945,0
+JCSE.US,D,20251007,000000,1.52,1.52,1.43,1.43,19771,0
+JCSE.US,D,20251008,000000,1.42,1.46,1.417,1.445,5452,0
+JCSE.US,D,20251009,000000,1.5442,1.5442,1.31,1.32,38639,0
+JCSE.US,D,20251010,000000,1.34,1.38,1.34,1.36,10013,0
+JCSE.US,D,20251013,000000,1.37,1.37,1.3316,1.35,15006,0
+JCSE.US,D,20251014,000000,1.325,1.3499,1.3,1.31,18696,0
+JCSE.US,D,20251015,000000,1.33,1.36,1.3263,1.34,15031,0
+JCSE.US,D,20251016,000000,1.32,1.35,1.32,1.34,1594,0
+JCSE.US,D,20251017,000000,1.34,1.3409,1.3,1.325,10251,0
+JCSE.US,D,20251020,000000,1.31,1.36,1.31,1.36,26461,0
+JCSE.US,D,20251021,000000,1.41,1.41,1.3127,1.4,6187,0
+JCSE.US,D,20251023,000000,1.345,1.345,1.325,1.325,2428,0
+JCSE.US,D,20251024,000000,1.3394,1.3394,1.3394,1.3394,1041,0
+JCSE.US,D,20251027,000000,1.32,1.345,1.23,1.26,18542,0
+JCSE.US,D,20251028,000000,1.28,1.33,1.22,1.22,3116,0
+JCSE.US,D,20251029,000000,1.22,1.28,1.22,1.28,8556,0
+JCSE.US,D,20251030,000000,1.272,1.36,1.26,1.33,3261,0
+JCSE.US,D,20251031,000000,1.32,1.34,1.3,1.3,4509,0
+JCSE.US,D,20251103,000000,1.22,1.2506,1.22,1.24,15644,0
+JCSE.US,D,20251104,000000,1.22,1.22,1.21,1.21,811,0
+JCSE.US,D,20251105,000000,1.21,1.21,1.2,1.2,449,0
+JCSE.US,D,20251106,000000,1.2,1.2,1.1898,1.1899,12663,0
+JCSE.US,D,20251107,000000,1.2,1.2,1.1401,1.1401,8675,0
+JCSE.US,D,20251110,000000,1.14,1.175,1.14,1.14,1443,0
+JCSE.US,D,20251111,000000,1.09,1.2006,1.09,1.2006,634,0
+JCSE.US,D,20251112,000000,1.1489,1.165,1.1489,1.165,1109,0
+JCSE.US,D,20251113,000000,1.16,1.21,1.16,1.21,371,0
+JCSE.US,D,20251114,000000,1.31,1.31,1.24,1.24,258,0
+JCSE.US,D,20251119,000000,1.2,1.23,1.2,1.23,1681,0
+JCSE.US,D,20251120,000000,1.2,1.2001,1.2,1.2,1537,0
+JCSE.US,D,20251121,000000,1.2009,1.205,1.12,1.12,39884,0
+JCSE.US,D,20251124,000000,1.12,1.12,1.12,1.12,470,0
+JCSE.US,D,20251125,000000,1.12,1.1518,1.12,1.1518,240,0
+JCSE.US,D,20251126,000000,1.1201,1.1201,1.1201,1.1201,513,0
+JCSE.US,D,20251201,000000,1.2185,1.23,1.19,1.2,3090,0
+JCSE.US,D,20251203,000000,1.21,1.21,1.18,1.18,3073,0
+JCSE.US,D,20251204,000000,1.18,1.18,1.18,1.18,352,0
+JCSE.US,D,20251205,000000,1.1873,1.2,1.1873,1.2,687,0
+JCSE.US,D,20251208,000000,1.175,1.18,1.12,1.13,9127,0
+JCSE.US,D,20251209,000000,1.12,1.15,1.12,1.12,1554,0
+JCSE.US,D,20251210,000000,1.161,1.161,1.15,1.1589,1786,0
+JCSE.US,D,20251211,000000,1.15,1.15,1.11,1.11,2064,0
+JCSE.US,D,20251212,000000,1.1001,1.13,1.1,1.13,3041,0
+JCSE.US,D,20251215,000000,1.19,1.19,1.19,1.19,625,0
+JCSE.US,D,20251216,000000,1.1,1.25,1.1,1.1847,29819,0
+JCSE.US,D,20251217,000000,1.11,1.1101,1.09,1.09,13308,0
+JCSE.US,D,20251219,000000,1.08,1.1401,1.08,1.0913,9250,0
+JCSE.US,D,20251222,000000,1.1,1.11,1.1,1.11,1309,0
+JCSE.US,D,20251223,000000,1.11,1.11,1.09,1.1,9025,0
+JCSE.US,D,20251224,000000,1.1,1.1,1.09,1.0961,4868,0
+JCSE.US,D,20251226,000000,1.09,1.0994,1.09,1.09,1474,0
+JCSE.US,D,20251229,000000,1.08,1.1,1.08,1.08,8289,0
+JCSE.US,D,20251230,000000,1.08,1.085,1.05,1.065,8143,0
+JCSE.US,D,20251231,000000,1.02,1.09,1.02,1.05,5389,0
+JCSE.US,D,20260102,000000,1.05,1.071,1.05,1.07,992,0
+JCSE.US,D,20260105,000000,1.26,1.99,1.16,1.99,49475763,0
+JCSE.US,D,20260106,000000,1.84,2.37,1.6,2.33,1641155,0
+JCSE.US,D,20260107,000000,2.35,2.45,2.12,2.3,545680,0
+JCSE.US,D,20260108,000000,2.42,2.49,2.22,2.48,288553,0
+JCSE.US,D,20260109,000000,2.34,2.5,2.34,2.45,139042,0
+JCSE.US,D,20260112,000000,2.38,2.4251,1.92,2.06,254826,0
+JCSE.US,D,20260113,000000,2.01,2.14,1.98,2.02,425143,0
+JCSE.US,D,20260114,000000,1.96,1.986366,1.77,1.93,233173,0
+JCSE.US,D,20260115,000000,1.89,1.952,1.57,1.59,463587,0
+JCSE.US,D,20260116,000000,1.65,2.35,1.65,2,1720217,0
+JCSE.US,D,20260120,000000,1.96,2.03,1.8,1.9,445352,0
+JCSE.US,D,20260121,000000,1.74,1.899,1.73,1.76,240712,0
+JCSE.US,D,20260122,000000,1.57,1.57,1.33,1.35,180488,0
+JCSE.US,D,20260123,000000,1.42,1.45,1.385,1.44,138914,0
+JCSE.US,D,20260126,000000,1.46,1.66,1.458,1.61,162910,0
+JCSE.US,D,20260127,000000,1.63,1.65,1.55,1.58,44775,0
+JCSE.US,D,20260128,000000,1.6,1.69,1.6,1.65,75560,0
+JCSE.US,D,20260129,000000,1.24,1.631,1.17,1.42,652807,0
+JCSE.US,D,20260130,000000,1.42,1.42,1.2496,1.3,108091,0
+JCSE.US,D,20260202,000000,1.3,1.3763,1.17,1.23,39700,0
+JCSE.US,D,20260203,000000,1.21,1.24,1.1,1.15,48483,0
+JCSE.US,D,20260204,000000,1.19,1.2,1.06,1.07,49365,0
+JCSE.US,D,20260205,000000,1.1,1.13,0.9603,1.02,59513,0
+JCSE.US,D,20260206,000000,1.02,1.02,0.851,0.8622,58049,0
+JCSE.US,D,20260209,000000,0.97,0.97,0.861,0.906,226463,0
+JCSE.US,D,20260210,000000,0.8901,0.94,0.889201,0.93,62444,0
+JCSE.US,D,20260211,000000,0.91015,0.9102,0.867701,0.8901,31096,0
+JCSE.US,D,20260212,000000,0.891,0.8941,0.801,0.8499,56928,0
+JCSE.US,D,20260213,000000,0.8,0.8684,0.8,0.8684,16273,0
+JCSE.US,D,20260217,000000,0.8551,0.870101,0.8,0.8203,43639,0
+JCSE.US,D,20260218,000000,0.82,0.85,0.8006,0.8483,12577,0

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

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

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

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

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

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

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

@@ -0,0 +1,1453 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KC.US,D,20200508,000000,20.37,23.95,20.35,23.84,15162502,0
+KC.US,D,20200511,000000,25.93,26.89,24,25.97,10437022,0
+KC.US,D,20200512,000000,25.38,26.5,24.36,24.36,3031302,0
+KC.US,D,20200513,000000,24.68,25.24,21.945,24.04,1820438,0
+KC.US,D,20200514,000000,23.7,23.8,21.7772,22.49,2621922,0
+KC.US,D,20200515,000000,22,24.1,21.9366,23.1,3326444,0
+KC.US,D,20200518,000000,23.49,23.75,22.3,23.02,1153398,0
+KC.US,D,20200519,000000,23.05,23.45,22.43,22.61,1002319,0
+KC.US,D,20200520,000000,22.82,23.22,18.73,20.26,5338578,0
+KC.US,D,20200521,000000,19.17,20,18.48,18.5,3439600,0
+KC.US,D,20200522,000000,18,18.07,17.01,17.18,3441868,0
+KC.US,D,20200526,000000,18.08,19.6,17.8,19.58,3437821,0
+KC.US,D,20200527,000000,19.08,19.3,18,18.98,1858933,0
+KC.US,D,20200528,000000,18.5,18.68,18.5,18.5,1116865,0
+KC.US,D,20200529,000000,18.26,20.35,18.25,20.14,1286135,0
+KC.US,D,20200601,000000,20.8,21.68,20.7601,21.39,2452755,0
+KC.US,D,20200602,000000,21.3,23.1,21.26,22.86,3251983,0
+KC.US,D,20200603,000000,23.5,23.66,21.46,22.02,2080514,0
+KC.US,D,20200604,000000,22.02,22.26,20.55,20.6,1479733,0
+KC.US,D,20200605,000000,21.25,21.28,20.12,20.2,1332613,0
+KC.US,D,20200608,000000,20.6765,20.77,19.76,20,1298085,0
+KC.US,D,20200609,000000,20.05,20.75,19.8,20.66,1135599,0
+KC.US,D,20200610,000000,20.7,21.09,20.13,20.65,895216,0
+KC.US,D,20200611,000000,20,21.75,19.9,20.94,1230965,0
+KC.US,D,20200612,000000,21.5,21.64,20,20.44,820518,0
+KC.US,D,20200615,000000,20,22.0596,20,21.54,1025556,0
+KC.US,D,20200616,000000,22.46,22.525,21,21.5,1958884,0
+KC.US,D,20200617,000000,21.69,24.97,21.59,24.29,2530791,0
+KC.US,D,20200618,000000,24.3,24.88,22.65,22.7,1461048,0
+KC.US,D,20200619,000000,23.43,26.74,23.09,26.19,2343347,0
+KC.US,D,20200622,000000,27.8,27.8,25.03,26.78,1809351,0
+KC.US,D,20200623,000000,27.01,31.64,27.01,30.79,3352627,0
+KC.US,D,20200624,000000,29.14,29.97,26.57,26.67,2403915,0
+KC.US,D,20200625,000000,27.5,29.5,27.49,28.925,2404013,0
+KC.US,D,20200626,000000,28.52,29.25,26.2,27.21,1547952,0
+KC.US,D,20200629,000000,27.11,29,25.88,27.71,1512941,0
+KC.US,D,20200630,000000,28.15,32.88,28.0137,31.52,3046935,0
+KC.US,D,20200701,000000,31.13,34.5,30.751,32.21,2543663,0
+KC.US,D,20200702,000000,32.66,33.3,31.51,32.24,1777778,0
+KC.US,D,20200706,000000,33.92,38.8,33.81,37.36,1987497,0
+KC.US,D,20200707,000000,36.5,36.5,34.35,35.99,1395212,0
+KC.US,D,20200708,000000,37,40.2,36.93,40.07,2162837,0
+KC.US,D,20200709,000000,41.09,42.8,37.8807,40.56,1911659,0
+KC.US,D,20200710,000000,40,40,36.5,36.64,1897571,0
+KC.US,D,20200713,000000,38.77,39,32.67,33.15,1798489,0
+KC.US,D,20200714,000000,32.7,33.97,30.9,33.01,2087538,0
+KC.US,D,20200715,000000,33.63,33.8,30.3,32,1410961,0
+KC.US,D,20200716,000000,30.25,31.24,30.1,30.5,1583197,0
+KC.US,D,20200717,000000,32.25,36.4471,31.44,35.73,3383397,0
+KC.US,D,20200720,000000,36.05,36.84,33.11,35.54,2204538,0
+KC.US,D,20200721,000000,35.92,36.49,34.8499,35.98,1231446,0
+KC.US,D,20200722,000000,34.3,35.38,31.8,32.3,1776370,0
+KC.US,D,20200723,000000,32.984,33.59,30.48,31.14,1087402,0
+KC.US,D,20200724,000000,30.21,31.7552,30.1,31.08,1268031,0
+KC.US,D,20200727,000000,31.06,31.89,30.85,31.88,367982,0
+KC.US,D,20200728,000000,33.02,34.88,32.3332,33.63,1399597,0
+KC.US,D,20200729,000000,35.99,38.65,35.0001,35.87,1708469,0
+KC.US,D,20200730,000000,35.17,35.94,34.11,34.91,752715,0
+KC.US,D,20200731,000000,35.82,37.4,34.95,35.1,1340367,0
+KC.US,D,20200803,000000,36.39,39.54,36.39,39.28,1356085,0
+KC.US,D,20200804,000000,40.84,41,37.6,39.07,1420019,0
+KC.US,D,20200805,000000,39.88,39.9,37.3,38.2,1064506,0
+KC.US,D,20200806,000000,39.24,39.24,37.6,38.26,637254,0
+KC.US,D,20200807,000000,36.27,36.49,32.74,33.46,1915026,0
+KC.US,D,20200810,000000,34.39,35,32.2,33.01,851526,0
+KC.US,D,20200811,000000,33.5,33.98,31.92,32,1101931,0
+KC.US,D,20200812,000000,32.32,32.98,31.79,32.36,815299,0
+KC.US,D,20200813,000000,32.77,34.2461,32.58,32.86,809921,0
+KC.US,D,20200814,000000,33,33.39,32.03,32.16,545825,0
+KC.US,D,20200817,000000,32.29,35.68,32.23,34.45,1552321,0
+KC.US,D,20200818,000000,33.26,33.8,31,31.81,2785693,0
+KC.US,D,20200819,000000,32.25,34.66,32.01,33.8,1864407,0
+KC.US,D,20200820,000000,34.5,35.47,33.58,35.35,1254712,0
+KC.US,D,20200821,000000,35,35.18,34.2,34.26,734366,0
+KC.US,D,20200824,000000,34.84,35,33.05,33.41,892706,0
+KC.US,D,20200825,000000,33.11,34.8479,33.11,34.08,795685,0
+KC.US,D,20200826,000000,34.83,37.48,34.46,35.67,1724593,0
+KC.US,D,20200827,000000,37.32,37.45,33.95,35.87,1435349,0
+KC.US,D,20200828,000000,35.64,36.37,34.33,34.92,1007730,0
+KC.US,D,20200831,000000,35.08,36.87,34.34,34.48,1595990,0
+KC.US,D,20200901,000000,35.49,36.165,34.39,35.6,1759492,0
+KC.US,D,20200902,000000,36.35,38.265,34.4,35.13,1276864,0
+KC.US,D,20200903,000000,34.1,34.3099,31.67,32.84,1546277,0
+KC.US,D,20200904,000000,32.32,33.8,31.585,33.15,920464,0
+KC.US,D,20200908,000000,31.6,33.5,31.35,31.87,1514240,0
+KC.US,D,20200909,000000,32.33,32.73,31,31.84,1367591,0
+KC.US,D,20200910,000000,32.04,32.5,31.0601,31.5,827158,0
+KC.US,D,20200911,000000,31.05,32.29,31.05,32.12,497419,0
+KC.US,D,20200914,000000,33.61,37.3925,33.55,35.46,2542803,0
+KC.US,D,20200915,000000,35.84,37.17,35.71,36.89,1646072,0
+KC.US,D,20200916,000000,37.46,39.18,36.69,39.02,2390104,0
+KC.US,D,20200917,000000,36.8,39.63,36.23,38.83,1668218,0
+KC.US,D,20200918,000000,38.07,39.8,37.6,38.67,12242718,0
+KC.US,D,20200921,000000,37.11,37.59,35.02,36.9,1608836,0
+KC.US,D,20200922,000000,35.23,35.9,32.17,32.29,3480909,0
+KC.US,D,20200923,000000,33.01,34.409,32.13,32.29,1541022,0
+KC.US,D,20200924,000000,29.99,30.63,28.58,29.67,5765511,0
+KC.US,D,20200925,000000,29.55,29.58,27.6,28.57,3308401,0
+KC.US,D,20200928,000000,29.54,29.95,28.57,29.9,1834474,0
+KC.US,D,20200929,000000,29.71,30.3,28.7601,29.15,1439292,0
+KC.US,D,20200930,000000,29.26,30.5,29.03,29.53,1824403,0
+KC.US,D,20201001,000000,29.86,30.37,28.77,29.83,806452,0
+KC.US,D,20201002,000000,29.05,30.59,28.55,30.03,1101923,0
+KC.US,D,20201005,000000,30.74,31.46,29.85,30.9,1260487,0
+KC.US,D,20201006,000000,31.1,31.1799,29.9,30.06,648728,0
+KC.US,D,20201007,000000,30.47,31.12,30.47,30.84,929314,0
+KC.US,D,20201008,000000,31.31,31.31,29.72,30.5,1031818,0
+KC.US,D,20201009,000000,30.6,31.27,30.2,31.24,992908,0
+KC.US,D,20201012,000000,31.64,32.09,31.065,31.56,817864,0
+KC.US,D,20201013,000000,31.7816,32,31,31.35,702404,0
+KC.US,D,20201014,000000,31.28,31.35,30.26,30.4,805983,0
+KC.US,D,20201015,000000,29.7,29.88,29.1,29.7,1037797,0
+KC.US,D,20201016,000000,29.5228,31.65,29.5228,31.2,1297591,0
+KC.US,D,20201019,000000,31.53,32.03,30.43,31.03,724455,0
+KC.US,D,20201020,000000,31,31.52,30.3,30.75,561681,0
+KC.US,D,20201021,000000,30.69,31.23,30.21,30.93,703421,0
+KC.US,D,20201022,000000,30.93,31.12,30.28,30.78,589521,0
+KC.US,D,20201023,000000,30.63,31.15,29.71,31.15,744615,0
+KC.US,D,20201026,000000,31.04,31.29,30.43,30.89,488132,0
+KC.US,D,20201027,000000,30.96,31.66,30.65,31.15,607545,0
+KC.US,D,20201028,000000,30.76,31,29.37,29.58,1066105,0
+KC.US,D,20201029,000000,29.99,30.46,29.51,29.87,763049,0
+KC.US,D,20201030,000000,29.86,30.2,28.5,29.05,921013,0
+KC.US,D,20201102,000000,29.22,29.82,29.06,29.67,1051130,0
+KC.US,D,20201103,000000,30.24,32.08,30,31.27,1288865,0
+KC.US,D,20201104,000000,31.94,35.29,31.8649,35.07,2052909,0
+KC.US,D,20201105,000000,36,37.57,35.07,37.17,1712740,0
+KC.US,D,20201106,000000,36.46,39.23,36.45,38.65,1703770,0
+KC.US,D,20201109,000000,37.5,37.75,35.61,36.7,1344716,0
+KC.US,D,20201110,000000,35.71,36.3,34.04,34.35,1725316,0
+KC.US,D,20201111,000000,34.37,37.075,32.9412,36.48,1199483,0
+KC.US,D,20201112,000000,36.67,38.25,36.66,37.73,965729,0
+KC.US,D,20201113,000000,38.6,40.5,37.29,38.01,1182933,0
+KC.US,D,20201116,000000,38.19,38.81,36.23,38.4,1305743,0
+KC.US,D,20201117,000000,37.57,38.9999,37.22,37.31,1396815,0
+KC.US,D,20201118,000000,36.04,36.51,32.05,34.08,2930373,0
+KC.US,D,20201119,000000,34.2,35.905,33.9225,35.06,1868220,0
+KC.US,D,20201120,000000,35.49,36.08,34.37,35.77,2324529,0
+KC.US,D,20201123,000000,36.29,36.74,35.5355,36.63,2134405,0
+KC.US,D,20201124,000000,37.1765,37.4,35.1101,35.4,1845282,0
+KC.US,D,20201125,000000,34.67,37,34.5152,36.76,2011295,0
+KC.US,D,20201127,000000,37.75,41.84,37.26,41.56,4409742,0
+KC.US,D,20201130,000000,44.01,44.34,39.05,40.23,10020026,0
+KC.US,D,20201201,000000,40.23,41.2,38.3542,40.46,1836448,0
+KC.US,D,20201202,000000,39.6,41.5,39.05,41.3,1385811,0
+KC.US,D,20201203,000000,41.75,42.6599,40.98,41.47,1180458,0
+KC.US,D,20201204,000000,42.41,42.66,40.28,40.46,964989,0
+KC.US,D,20201207,000000,40.6,42.16,40.5504,41.62,1343426,0
+KC.US,D,20201208,000000,42,42.45,40.73,41.61,721376,0
+KC.US,D,20201209,000000,42.08,45.44,39.6,40.99,3185224,0
+KC.US,D,20201210,000000,40.01,45.29,40,45.14,1853401,0
+KC.US,D,20201211,000000,44.37,47.78,43.86,47.1,2663627,0
+KC.US,D,20201214,000000,48,48.71,45.5,46.2,1773855,0
+KC.US,D,20201215,000000,47.0603,47.0603,44.1,46.65,790519,0
+KC.US,D,20201216,000000,46.66,47.99,46.4101,47.8,1208558,0
+KC.US,D,20201217,000000,48.96,49.5,46.55,49.5,1596578,0
+KC.US,D,20201218,000000,49.68,49.92,46.84,47.45,3870497,0
+KC.US,D,20201221,000000,46.54,48.69,45.67,45.93,1625623,0
+KC.US,D,20201222,000000,47.03,47.16,42,42.16,2105589,0
+KC.US,D,20201223,000000,44.33,46.723,43.16,44.96,2129456,0
+KC.US,D,20201224,000000,45.46,48.16,44.52,45.25,1401561,0
+KC.US,D,20201228,000000,46,46.3,41.7,43.74,1539307,0
+KC.US,D,20201229,000000,44.44,44.44,42.03,43.44,956223,0
+KC.US,D,20201230,000000,43.51,44.98,42.56,43.11,2063226,0
+KC.US,D,20201231,000000,43.66,44.4999,42,43.55,1149070,0
+KC.US,D,20210104,000000,44.97,45.1,42.14,43.11,1082117,0
+KC.US,D,20210105,000000,43.35,45.3799,43.11,43.49,990932,0
+KC.US,D,20210106,000000,42.78,43.7,42.21,42.87,814250,0
+KC.US,D,20210107,000000,43.95,44.79,42.5,42.97,1421696,0
+KC.US,D,20210108,000000,43.83,48.05,43.57,48.05,2400281,0
+KC.US,D,20210111,000000,46.07,48.01,45.625,47.34,1013952,0
+KC.US,D,20210112,000000,48.02,49.38,46.44,47.17,1115849,0
+KC.US,D,20210113,000000,46.61,47.15,44.88,45.19,839955,0
+KC.US,D,20210114,000000,46.3,47.525,45.51,45.64,1023720,0
+KC.US,D,20210115,000000,45.6,46.03,41.84,42.51,2123547,0
+KC.US,D,20210119,000000,44.81,45.66,43.68,44.46,2095986,0
+KC.US,D,20210120,000000,47.25,47.25,45.08,45.11,1458512,0
+KC.US,D,20210121,000000,45.71,46.08,44.6,45.64,1357758,0
+KC.US,D,20210122,000000,45,53.91,44.38,53.81,3542170,0
+KC.US,D,20210125,000000,54.62,58.52,52.225,53.8,3239642,0
+KC.US,D,20210126,000000,52.5,53.92,51.32,52.74,1836322,0
+KC.US,D,20210127,000000,51.2,52.33,50.33,51.35,1298889,0
+KC.US,D,20210128,000000,51.5,51.91,48.24,50.01,1392169,0
+KC.US,D,20210129,000000,50.66,51.95,49.22,50.27,1045613,0
+KC.US,D,20210201,000000,52.58,57.483,51.5,54.23,2351001,0
+KC.US,D,20210202,000000,56.52,61.83,56.46,58.41,3027425,0
+KC.US,D,20210203,000000,62.24,62.24,56.52,59.16,1713893,0
+KC.US,D,20210204,000000,59.89,67.44,59.1601,62.06,1712072,0
+KC.US,D,20210205,000000,63,64.1599,59.502,63.95,1298831,0
+KC.US,D,20210208,000000,65.03,70.76,63.9033,67.44,2316321,0
+KC.US,D,20210209,000000,71.25,71.26,66.65,69.3,1753199,0
+KC.US,D,20210210,000000,70.59,72.895,67.02,71.15,1281492,0
+KC.US,D,20210211,000000,72.75,74.67,71.25,72.06,882982,0
+KC.US,D,20210212,000000,70.13,73,68.22,70.35,730133,0
+KC.US,D,20210216,000000,71.43,73.5,67.58,69.78,1198726,0
+KC.US,D,20210217,000000,68.74,72.01,68.502,69.34,1179494,0
+KC.US,D,20210218,000000,67.07,67.07,61.5724,65.72,1863277,0
+KC.US,D,20210219,000000,67,70.64,67,68.23,1137600,0
+KC.US,D,20210222,000000,64.11,66.65,60.52,60.74,1664056,0
+KC.US,D,20210223,000000,58.18,62,56,61.31,1876617,0
+KC.US,D,20210224,000000,60.96,61.91,58.06,60.58,1212924,0
+KC.US,D,20210225,000000,60.1,63.329,56.75,57.46,998338,0
+KC.US,D,20210226,000000,57.07,59.5,54.65,58.88,2141699,0
+KC.US,D,20210301,000000,61.5,62.69,60.11,61,936786,0
+KC.US,D,20210302,000000,62.37,65.23,60.0201,63.88,1554048,0
+KC.US,D,20210303,000000,64.5,65.2,59.002,60.38,1708625,0
+KC.US,D,20210304,000000,57,57.89,50.86,53.39,3140784,0
+KC.US,D,20210305,000000,55,55.19,48.1135,52.33,2098668,0
+KC.US,D,20210308,000000,49.528,50.9054,46.875,47.22,2561531,0
+KC.US,D,20210309,000000,49.8,52.4,49.44,50.63,1468645,0
+KC.US,D,20210310,000000,51.14,53.905,49.32,49.82,843800,0
+KC.US,D,20210311,000000,52.55,55.975,52.55,55.31,1425870,0
+KC.US,D,20210312,000000,52.34,53.53,50.68,52.48,1386741,0
+KC.US,D,20210315,000000,51.55,52.4,48.23,50.22,1966868,0
+KC.US,D,20210316,000000,51.3,53,49.81,50.42,2138059,0
+KC.US,D,20210317,000000,45.49,47.74,44.0501,47.43,5933320,0
+KC.US,D,20210318,000000,46.89,50.89,45,48.41,2231076,0
+KC.US,D,20210319,000000,47.97,49.87,47.21,48.74,4036975,0
+KC.US,D,20210322,000000,49.25,50.2,45.81,46.3,1793872,0
+KC.US,D,20210323,000000,44.8,45.69,42.81,43.87,3068596,0
+KC.US,D,20210324,000000,44.13,44.42,40.18,40.65,2464039,0
+KC.US,D,20210325,000000,39.49,42.28,38.501,40.74,1920904,0
+KC.US,D,20210326,000000,41,42.5,38.8,40.75,1986564,0
+KC.US,D,20210329,000000,41,41.5,38.91,39.2,1844692,0
+KC.US,D,20210330,000000,39.18,39.49,37.3301,39.16,3635929,0
+KC.US,D,20210331,000000,39.81,41.7,39,39.32,1426285,0
+KC.US,D,20210401,000000,42.2,45.93,41.59,43.94,2989348,0
+KC.US,D,20210405,000000,44.8,45.285,41.9261,43.88,1447941,0
+KC.US,D,20210406,000000,43.73,45.815,43.03,45.32,1294183,0
+KC.US,D,20210407,000000,45.09,45.42,44.02,44.83,1410799,0
+KC.US,D,20210408,000000,45.51,45.88,43.7,44.64,900396,0
+KC.US,D,20210409,000000,44.45,44.47,43.2,44.26,755207,0
+KC.US,D,20210412,000000,43.32,44.07,42.11,43.23,941834,0
+KC.US,D,20210413,000000,42.87,45.58,42.65,44.5,825508,0
+KC.US,D,20210414,000000,45,45.64,44.2,44.32,853303,0
+KC.US,D,20210415,000000,45.16,45.19,43.5,44.45,557851,0
+KC.US,D,20210416,000000,45.39,45.39,42.81,44.32,913633,0
+KC.US,D,20210419,000000,45.25,45.395,44.36,45.29,1026879,0
+KC.US,D,20210420,000000,45,46.5,43,44.15,1237640,0
+KC.US,D,20210421,000000,43.78,46.24,43.52,45.9,786069,0
+KC.US,D,20210422,000000,46.1,49.19,45.1268,47.62,1222498,0
+KC.US,D,20210423,000000,48.25,49.32,47.92,48.32,1116258,0
+KC.US,D,20210426,000000,49.39,49.57,46.65,48.74,709636,0
+KC.US,D,20210427,000000,48.18,49.2,47.37,48.38,789835,0
+KC.US,D,20210428,000000,48.38,50.02,48.22,48.41,722112,0
+KC.US,D,20210429,000000,48.03,48.18,43.5248,44.4,2105453,0
+KC.US,D,20210430,000000,43.78,44.66,43.4,43.92,773223,0
+KC.US,D,20210503,000000,44,45.08,43.63,44.23,778589,0
+KC.US,D,20210504,000000,43.86,44.13,42.43,43.08,2142492,0
+KC.US,D,20210505,000000,43.08,44,41.57,42.09,1247550,0
+KC.US,D,20210506,000000,42.04,42.5,40.21,41.03,904770,0
+KC.US,D,20210507,000000,41.05,42.24,40.01,40.71,916375,0
+KC.US,D,20210510,000000,40.05,40.23,38.7,38.77,1565133,0
+KC.US,D,20210511,000000,36.8368,39.88,36.53,39.64,1443829,0
+KC.US,D,20210512,000000,40,40,38.6,39.04,1184352,0
+KC.US,D,20210513,000000,39.21,39.33,34.99,35.54,2209845,0
+KC.US,D,20210514,000000,36.61,37.8,35.43,37.65,1514807,0
+KC.US,D,20210517,000000,36.9,37.21,35.32,37.04,2278374,0
+KC.US,D,20210518,000000,35,38.6,34.3401,37.47,1609356,0
+KC.US,D,20210519,000000,36.225,37.16,35.8,36.9,1087497,0
+KC.US,D,20210520,000000,36.25,36.85,34.4,36.09,1960642,0
+KC.US,D,20210521,000000,36.86,36.86,35.01,35.79,1265562,0
+KC.US,D,20210524,000000,36.68,37.4028,35.88,36.16,934436,0
+KC.US,D,20210525,000000,36.9,38.88,36.7,37.6,1453643,0
+KC.US,D,20210526,000000,37.46,39.7,37.2,38.89,1567435,0
+KC.US,D,20210527,000000,38.9,39.29,37.25,38.99,1244055,0
+KC.US,D,20210528,000000,38.99,40.09,38.85,39.06,689834,0
+KC.US,D,20210601,000000,39.87,40.9,39.36,40.01,1088188,0
+KC.US,D,20210602,000000,40.47,41,39.51,40.45,1007586,0
+KC.US,D,20210603,000000,40.03,40.29,38.6,38.84,1088097,0
+KC.US,D,20210604,000000,39,39.88,38.67,39.14,645031,0
+KC.US,D,20210607,000000,39.45,40.61,39.2,39.81,853109,0
+KC.US,D,20210608,000000,38.05,41.005,38.01,40.47,867063,0
+KC.US,D,20210609,000000,40.04,41.14,39.75,39.85,644007,0
+KC.US,D,20210610,000000,37.061,37.39,34.48,35.78,4131522,0
+KC.US,D,20210611,000000,35.39,35.75,33.535,34,4296563,0
+KC.US,D,20210614,000000,34.71,36.2,34.53,34.93,3151828,0
+KC.US,D,20210615,000000,35.6,35.6,34.09,34.47,1623310,0
+KC.US,D,20210616,000000,34.11,34.85,33.2,33.74,1739094,0
+KC.US,D,20210617,000000,33.54,34.54,32.96,33.14,1880879,0
+KC.US,D,20210618,000000,33.65,34.945,33.22,34.55,8766579,0
+KC.US,D,20210621,000000,34.73,34.79,32.73,33.4,1318122,0
+KC.US,D,20210622,000000,32.92,33.63,32.63,33.55,924235,0
+KC.US,D,20210623,000000,33.82,34.5,33.46,33.47,763780,0
+KC.US,D,20210624,000000,33.75,34.37,33.11,34.04,783697,0
+KC.US,D,20210625,000000,34.38,34.97,33.43,34.36,1235268,0
+KC.US,D,20210628,000000,34.49,35.47,34.02,34.59,966656,0
+KC.US,D,20210629,000000,34.77,35.07,34.0101,35.01,899048,0
+KC.US,D,20210630,000000,35.21,35.21,33.85,33.93,966237,0
+KC.US,D,20210701,000000,34.16,34.935,33.84,34.29,1527954,0
+KC.US,D,20210702,000000,34.2,34.52,31,31.55,2931374,0
+KC.US,D,20210706,000000,31,31.3,30.025,30.18,2239724,0
+KC.US,D,20210707,000000,30.31,30.64,29.35,29.58,2059485,0
+KC.US,D,20210708,000000,28.28,28.48,27.03,27.57,4358146,0
+KC.US,D,20210709,000000,28.8,30.1,28.23,29.69,3239027,0
+KC.US,D,20210712,000000,29.85,29.95,28.8,29.34,1251495,0
+KC.US,D,20210713,000000,29.35,31.4299,28.77,30.8,1610927,0
+KC.US,D,20210714,000000,30.7,31.15,29.7101,30.39,1075776,0
+KC.US,D,20210715,000000,30.38,31.195,29.25,29.96,723114,0
+KC.US,D,20210716,000000,29.87,30.2,28.4924,29.23,779795,0
+KC.US,D,20210719,000000,28.73,29.65,28.45,29.53,1187534,0
+KC.US,D,20210720,000000,29.71,29.71,27.63,28.72,1286223,0
+KC.US,D,20210721,000000,28.55,29.86,28.07,29.58,1051178,0
+KC.US,D,20210722,000000,29.71,29.86,28.8,29.66,720317,0
+KC.US,D,20210723,000000,28.46,28.78,27.17,27.7,3013318,0
+KC.US,D,20210726,000000,26.26,27.3951,25.1104,26.58,2661506,0
+KC.US,D,20210727,000000,25.33,25.77,24.03,25.35,2434105,0
+KC.US,D,20210728,000000,26.45,29.47,26.29,28.38,3348753,0
+KC.US,D,20210729,000000,29.1,30.08,27.71,28.99,2291225,0
+KC.US,D,20210730,000000,28.14,29.72,27.975,29,1298339,0
+KC.US,D,20210802,000000,29.15,31.75,29.1,31.06,1419728,0
+KC.US,D,20210803,000000,30.59,30.75,28.62,29.24,1640390,0
+KC.US,D,20210804,000000,29.24,30.7,28.355,28.91,1090069,0
+KC.US,D,20210805,000000,28.11,28.55,27.26,28.19,776205,0
+KC.US,D,20210806,000000,28.39,28.39,27.41,27.85,566764,0
+KC.US,D,20210809,000000,28.14,30.09,27.88,29.34,759570,0
+KC.US,D,20210810,000000,29.86,30.3,29,29.56,762459,0
+KC.US,D,20210811,000000,30.42,30.42,28.11,28.73,578554,0
+KC.US,D,20210812,000000,28.29,28.68,27.9,28.08,721418,0
+KC.US,D,20210813,000000,28.22,28.26,27.38,27.56,454077,0
+KC.US,D,20210816,000000,26.99,27.3,25.71,26.01,1176065,0
+KC.US,D,20210817,000000,25.37,27.13,24.81,26.3,1082993,0
+KC.US,D,20210818,000000,26.42,26.7799,25,25.95,676408,0
+KC.US,D,20210819,000000,25.2,25.3,23.81,24.1,1187836,0
+KC.US,D,20210820,000000,24.11,26.1,24.11,25.43,1032043,0
+KC.US,D,20210823,000000,25.8,26.58,25.695,26.03,948192,0
+KC.US,D,20210824,000000,27.38,29.46,27.27,28.46,2551527,0
+KC.US,D,20210825,000000,29.632,30.38,28.33,30.17,3341577,0
+KC.US,D,20210826,000000,29.675,31.09,29.51,30.5,1656437,0
+KC.US,D,20210827,000000,28.61,29.07,26.3,28.89,4101846,0
+KC.US,D,20210830,000000,29.18,30.71,26.85,30.24,2422698,0
+KC.US,D,20210831,000000,31,32.33,30.35,32.19,2084826,0
+KC.US,D,20210901,000000,32.81,34.28,32.3,33.78,1701726,0
+KC.US,D,20210902,000000,33.76,34.5,33.395,33.71,1269487,0
+KC.US,D,20210903,000000,33.77,34.93,32.93,33.95,929378,0
+KC.US,D,20210907,000000,34.34,36.31,34.34,34.96,1012256,0
+KC.US,D,20210908,000000,34.41,34.87,33.13,33.97,1251020,0
+KC.US,D,20210909,000000,32.93,34.25,32.31,33.79,1000014,0
+KC.US,D,20210910,000000,34.4,34.47,32.92,33.8,1102264,0
+KC.US,D,20210913,000000,33.93,35,31.97,32.45,1558726,0
+KC.US,D,20210914,000000,31.76,32.82,31.52,31.84,868987,0
+KC.US,D,20210915,000000,31.39,31.39,29.2,30.58,1702198,0
+KC.US,D,20210916,000000,30.07,31.505,29.82,30.84,768277,0
+KC.US,D,20210917,000000,31.19,31.97,30.235,30.6,3637081,0
+KC.US,D,20210920,000000,29.72,30,28.27,28.99,1107587,0
+KC.US,D,20210921,000000,29.79,30.03,29.03,29.34,665963,0
+KC.US,D,20210922,000000,29.68,31.6,29.68,31.06,956620,0
+KC.US,D,20210923,000000,31.08,31.91,30.62,31.02,672154,0
+KC.US,D,20210924,000000,30.33,30.98,29.16,29.68,772378,0
+KC.US,D,20210927,000000,29.66,31.05,29.08,30.66,836314,0
+KC.US,D,20210928,000000,30.95,31.2,29.25,29.45,1041148,0
+KC.US,D,20210929,000000,29.08,29.44,28.08,28.38,1189524,0
+KC.US,D,20210930,000000,28.27,29.06,28.23,28.32,796624,0
+KC.US,D,20211001,000000,28.2,28.98,27.15,27.9,752516,0
+KC.US,D,20211004,000000,27.31,27.38,26.24,26.57,903927,0
+KC.US,D,20211005,000000,26.63,27.03,26.41,26.58,730787,0
+KC.US,D,20211006,000000,25.82,27.16,25.69,26.93,843728,0
+KC.US,D,20211007,000000,28.06,29.08,27.6901,28.42,1231960,0
+KC.US,D,20211008,000000,28.4,29.09,28.02,28.45,739650,0
+KC.US,D,20211011,000000,29.45,29.45,28.13,28.19,754975,0
+KC.US,D,20211012,000000,28,28.685,27.44,27.54,617077,0
+KC.US,D,20211013,000000,27.82,29.1,27.76,28.98,802976,0
+KC.US,D,20211014,000000,28.8,28.99,28.18,28.67,675478,0
+KC.US,D,20211015,000000,28.81,28.81,28.15,28.58,481156,0
+KC.US,D,20211018,000000,28.1,29.39,27.995,28.76,519817,0
+KC.US,D,20211019,000000,29.38,31.6,29.13,31.3,1498921,0
+KC.US,D,20211020,000000,31.24,31.65,30.4,30.93,1134516,0
+KC.US,D,20211021,000000,30.65,31.99,30.56,31.11,1244422,0
+KC.US,D,20211022,000000,31.21,31.99,29.82,30.36,1202281,0
+KC.US,D,20211025,000000,30.14,30.355,28.21,28.58,1364861,0
+KC.US,D,20211026,000000,28.37,28.67,25.57,25.93,2644474,0
+KC.US,D,20211027,000000,25.7,26.19,25.02,25.49,1135439,0
+KC.US,D,20211028,000000,25.55,25.6566,24.51,24.59,1309932,0
+KC.US,D,20211029,000000,24.6,25.05,22.93,22.97,2082040,0
+KC.US,D,20211101,000000,23.12,24.57,22.88,24.51,1121564,0
+KC.US,D,20211102,000000,23.82,23.94,22.3,22.76,1354340,0
+KC.US,D,20211103,000000,22.84,23,21.93,22.32,1248935,0
+KC.US,D,20211104,000000,22.47,22.66,21.15,21.16,2005789,0
+KC.US,D,20211105,000000,21.35,21.63,20.8,20.83,1141922,0
+KC.US,D,20211108,000000,20.86,21.92,20.86,21.75,1098090,0
+KC.US,D,20211109,000000,21.73,22,21.23,21.42,612830,0
+KC.US,D,20211110,000000,21.65,22.7,21.15,21.3,1534235,0
+KC.US,D,20211111,000000,22.01,23.31,21.8101,22.98,1392253,0
+KC.US,D,20211112,000000,22.72,23.67,22.71,23.04,2183310,0
+KC.US,D,20211115,000000,23.28,24.18,23.1,23.27,945379,0
+KC.US,D,20211116,000000,23.61,24.02,23.0885,23.61,1023515,0
+KC.US,D,20211117,000000,23.34,23.37,22.11,22.79,1002636,0
+KC.US,D,20211118,000000,22.21,22.45,20.93,21.55,998581,0
+KC.US,D,20211119,000000,21.54,22,20.97,21.08,952297,0
+KC.US,D,20211122,000000,21.19,21.26,20.34,20.8,881173,0
+KC.US,D,20211123,000000,20.67,20.72,19.56,19.71,1352442,0
+KC.US,D,20211124,000000,18.4,19.39,17.37,19.31,1979760,0
+KC.US,D,20211126,000000,18.555,18.57,17.58,18.01,1742303,0
+KC.US,D,20211129,000000,18.35,18.35,17.21,17.65,1730366,0
+KC.US,D,20211130,000000,17.33,18,16.65,17.28,2262336,0
+KC.US,D,20211201,000000,17.42,17.99,16.46,16.5,1815271,0
+KC.US,D,20211202,000000,16.29,16.94,16.03,16.86,1789052,0
+KC.US,D,20211203,000000,16.34,16.35,14.33,14.46,2907679,0
+KC.US,D,20211206,000000,14.47,15.065,13.705,14.87,2441428,0
+KC.US,D,20211207,000000,15.58,16.62,15.31,16.36,1815286,0
+KC.US,D,20211208,000000,16.25,17.01,15.46,16.48,1242923,0
+KC.US,D,20211209,000000,16.32,16.87,15.76,15.89,1205291,0
+KC.US,D,20211210,000000,15.9,16.59,15.75,16.17,2447240,0
+KC.US,D,20211213,000000,16.5,17.41,15.27,15.37,3075042,0
+KC.US,D,20211214,000000,15.26,15.8,15.01,15.44,2242025,0
+KC.US,D,20211215,000000,15.37,15.5,14.28,14.52,3201386,0
+KC.US,D,20211216,000000,14.79,15.3,14.14,14.44,2800766,0
+KC.US,D,20211217,000000,14.0766,15.42,13.7,15.18,10023126,0
+KC.US,D,20211220,000000,14.43,14.51,13.71,14.06,1992042,0
+KC.US,D,20211221,000000,14.57,16.115,14.47,16.05,1782213,0
+KC.US,D,20211222,000000,15.53,16.26,15.1912,15.84,1142498,0
+KC.US,D,20211223,000000,15.68,15.87,15.21,15.54,1352550,0
+KC.US,D,20211227,000000,15.59,16.14,15.31,15.44,796161,0
+KC.US,D,20211228,000000,15.26,15.53,14.96,15.13,1024366,0
+KC.US,D,20211229,000000,14.98,15.5,14.41,14.68,932882,0
+KC.US,D,20211230,000000,14.7,16.08,14.59,15.79,1305155,0
+KC.US,D,20211231,000000,15.68,16.48,15.58,15.75,904108,0
+KC.US,D,20220103,000000,15.5,15.69,14.28,14.77,1786722,0
+KC.US,D,20220104,000000,14.72,14.92,13.475,13.79,1584422,0
+KC.US,D,20220105,000000,13.51,14.16,12.79,12.83,1149419,0
+KC.US,D,20220106,000000,13.07,13.3,12.44,12.72,2090682,0
+KC.US,D,20220107,000000,12.78,13.76,12.6,13.5,1830908,0
+KC.US,D,20220110,000000,13.25,13.91,13.11,13.72,1993470,0
+KC.US,D,20220111,000000,13.71,14.64,13.6,13.97,2266557,0
+KC.US,D,20220112,000000,14.39,15.08,13.89,14.15,1303081,0
+KC.US,D,20220113,000000,14.12,14.12,12.705,12.74,1147625,0
+KC.US,D,20220114,000000,12.92,12.93,12.14,12.41,1373032,0
+KC.US,D,20220118,000000,12.06,12.64,11.68,11.92,2471772,0
+KC.US,D,20220119,000000,12.01,12.08,11.495,11.52,1846432,0
+KC.US,D,20220120,000000,11.98,12.37,11.38,11.4,2372823,0
+KC.US,D,20220121,000000,11.33,11.72,10.61,10.68,2026999,0
+KC.US,D,20220124,000000,10.37,10.95,9.9,10.91,3238573,0
+KC.US,D,20220125,000000,10.69,10.86,10.05,10.09,1393595,0
+KC.US,D,20220126,000000,10.09,10.4,8.91,8.98,2686905,0
+KC.US,D,20220127,000000,9.165,9.165,7.67,7.76,6247750,0
+KC.US,D,20220128,000000,7.64,7.92,7.11,7.37,7995086,0
+KC.US,D,20220131,000000,7.45,8.5899,7.3,8.45,4774272,0
+KC.US,D,20220201,000000,8.37,8.57,7.97,8.55,3961335,0
+KC.US,D,20220202,000000,8.56,8.67,7.635,7.77,1761290,0
+KC.US,D,20220203,000000,7.57,7.75,7.3601,7.4,1739948,0
+KC.US,D,20220204,000000,7.39,7.74,7.22,7.52,1278370,0
+KC.US,D,20220207,000000,7.37,7.78,7.02,7.06,1636872,0
+KC.US,D,20220208,000000,7.06,7.52,6.9,7.43,2149024,0
+KC.US,D,20220209,000000,7.7,8.44,7.4,8.38,3314612,0
+KC.US,D,20220210,000000,8.12,8.73,7.86,8.05,3758417,0
+KC.US,D,20220211,000000,8.1822,8.53,7.765,7.84,2101204,0
+KC.US,D,20220214,000000,7.67,8.03,7.62,7.64,2089258,0
+KC.US,D,20220215,000000,7.9749,8.15,7.715,8.08,2387391,0
+KC.US,D,20220216,000000,8.07,8.0825,7.73,7.77,1898182,0
+KC.US,D,20220217,000000,7.71,8.13,7.22,7.34,1933307,0
+KC.US,D,20220218,000000,7.21,7.435,6.8773,7.12,2464907,0
+KC.US,D,20220222,000000,6.82,7.11,6.7,6.81,1764801,0
+KC.US,D,20220223,000000,6.99,7.27,6.55,6.59,1543848,0
+KC.US,D,20220224,000000,6.01,7.07,6,7.05,2354955,0
+KC.US,D,20220225,000000,6.92,7.02,6.6,6.99,1838354,0
+KC.US,D,20220228,000000,6.76,7.37,6.71,6.74,7713993,0
+KC.US,D,20220301,000000,6.8,7.19,6.67,6.73,1781005,0
+KC.US,D,20220302,000000,6.75,6.96,6.08,6.33,2300251,0
+KC.US,D,20220303,000000,6.53,6.53,5.69,5.81,1590872,0
+KC.US,D,20220304,000000,5.8,5.92,5.32,5.34,2615942,0
+KC.US,D,20220307,000000,5.19,5.475,5.13,5.21,2995926,0
+KC.US,D,20220308,000000,5.21,5.52,4.83,5.3,2223456,0
+KC.US,D,20220309,000000,5.49,6.075,5.2901,6.01,2873983,0
+KC.US,D,20220310,000000,5.53,5.64,5.21,5.49,2188558,0
+KC.US,D,20220311,000000,5.61,5.655,4.85,4.91,3649997,0
+KC.US,D,20220314,000000,4.35,4.37,2.5,2.56,22729745,0
+KC.US,D,20220315,000000,2.61,3.25,2.56,3.21,21580267,0
+KC.US,D,20220316,000000,4.18,6.1,3.92,5.53,68940331,0
+KC.US,D,20220317,000000,5,6.2,4.9,5.25,22581013,0
+KC.US,D,20220318,000000,5.44,7.62,5.2791,6.34,45849945,0
+KC.US,D,20220321,000000,6.46,6.8,5.57,5.64,10786825,0
+KC.US,D,20220322,000000,6.07,6.34,5.75,6.31,7761566,0
+KC.US,D,20220323,000000,6.19,6.6742,6.01,6.17,9534512,0
+KC.US,D,20220324,000000,6.18,6.28,5.6,6.27,7316531,0
+KC.US,D,20220325,000000,5.82,5.9,5.4,5.62,5799980,0
+KC.US,D,20220328,000000,5.76,6.09,5.65,5.95,4546871,0
+KC.US,D,20220329,000000,6.28,6.715,6.04,6.63,6188403,0
+KC.US,D,20220330,000000,6.45,7.07,6.24,6.3,6080529,0
+KC.US,D,20220331,000000,6.5,6.5,5.86,6.07,4315546,0
+KC.US,D,20220401,000000,6.61,6.95,5.99,6.17,6721325,0
+KC.US,D,20220404,000000,6.45,7.15,6.245,6.91,7390870,0
+KC.US,D,20220405,000000,6.82,6.899,6.35,6.41,3335684,0
+KC.US,D,20220406,000000,6.28,6.3,5.8,6,3155013,0
+KC.US,D,20220407,000000,5.88,5.96,5.29,5.45,3576798,0
+KC.US,D,20220408,000000,5.46,5.54,5.13,5.14,2763196,0
+KC.US,D,20220411,000000,5,5.39,4.83,5.15,2990340,0
+KC.US,D,20220412,000000,5.28,5.36,4.61,4.64,3277990,0
+KC.US,D,20220413,000000,4.73,4.888,4.54,4.6,3179322,0
+KC.US,D,20220414,000000,4.62,4.62,4.33,4.37,3550745,0
+KC.US,D,20220418,000000,4.24,4.28,3.9,3.97,5885877,0
+KC.US,D,20220419,000000,3.97,4.26,3.855,4.2,4101300,0
+KC.US,D,20220420,000000,4.12,4.14,3.765,3.79,3327083,0
+KC.US,D,20220421,000000,3.82,3.94,3.4601,3.52,4038207,0
+KC.US,D,20220422,000000,3.56,3.88,3.46,3.47,3878197,0
+KC.US,D,20220425,000000,3.27,3.49,3.18,3.41,3894478,0
+KC.US,D,20220426,000000,3.4,3.515,3.27,3.41,4307124,0
+KC.US,D,20220427,000000,3.39,3.78,3.39,3.49,4086784,0
+KC.US,D,20220428,000000,3.56,3.7564,3.19,3.72,5915492,0
+KC.US,D,20220429,000000,4.218,4.25,3.6,3.62,6457903,0
+KC.US,D,20220502,000000,3.54,4,3.48,4,2908540,0
+KC.US,D,20220503,000000,3.98,4.165,3.805,3.88,2606360,0
+KC.US,D,20220504,000000,3.75,4.04,3.55,4.01,3352502,0
+KC.US,D,20220505,000000,3.76,3.79,3.53,3.68,3204908,0
+KC.US,D,20220506,000000,3.62,3.635,3.32,3.39,2414208,0
+KC.US,D,20220509,000000,3.24,3.31,3.02,3.03,3462479,0
+KC.US,D,20220510,000000,3.19,3.55,3.17,3.43,4361241,0
+KC.US,D,20220511,000000,3.46,3.5,3.01,3.02,3754860,0
+KC.US,D,20220512,000000,3,3.35,2.8875,3.18,4782137,0
+KC.US,D,20220513,000000,3.31,3.55,3.24,3.46,4376658,0
+KC.US,D,20220516,000000,3.42,3.615,3.34,3.36,3003051,0
+KC.US,D,20220517,000000,3.69,3.88,3.55,3.74,4386658,0
+KC.US,D,20220518,000000,3.58,3.74,3.45,3.51,3682559,0
+KC.US,D,20220519,000000,3.45,3.97,3.45,3.72,3535205,0
+KC.US,D,20220520,000000,3.9,3.98,3.555,3.67,3663273,0
+KC.US,D,20220523,000000,3.7,3.7,3.48,3.59,2245351,0
+KC.US,D,20220524,000000,3.45,3.45,3.17,3.22,2477745,0
+KC.US,D,20220525,000000,3.28,3.51,3.11,3.49,4165736,0
+KC.US,D,20220526,000000,3.48,3.93,3.45,3.91,4304745,0
+KC.US,D,20220527,000000,3.9,4.22,3.68,4.21,3960173,0
+KC.US,D,20220531,000000,4.44,4.915,4.22,4.82,17557867,0
+KC.US,D,20220601,000000,4.93,5.04,4.505,4.56,2861933,0
+KC.US,D,20220602,000000,4.61,5.03,4.61,4.83,3391407,0
+KC.US,D,20220603,000000,4.84,4.84,4.38,4.55,2380269,0
+KC.US,D,20220606,000000,5.01,5.2588,4.59,4.66,5030494,0
+KC.US,D,20220607,000000,4.57,5,4.52,4.95,2943148,0
+KC.US,D,20220608,000000,5.21,5.9,5.21,5.54,7339453,0
+KC.US,D,20220609,000000,5.29,5.34,4.82,4.85,3676948,0
+KC.US,D,20220610,000000,4.89,5.02,4.65,4.94,4521966,0
+KC.US,D,20220613,000000,4.55,4.6588,4.23,4.5,2335796,0
+KC.US,D,20220614,000000,4.66,4.85,4.575,4.7,2322941,0
+KC.US,D,20220615,000000,4.82,4.925,4.58,4.7,2689898,0
+KC.US,D,20220616,000000,4.49,4.55,4.275,4.51,1863307,0
+KC.US,D,20220617,000000,4.712,4.77,4.28,4.4,4194609,0
+KC.US,D,20220621,000000,4.63,4.78,4.5,4.51,2770543,0
+KC.US,D,20220622,000000,4.35,4.55,4.15,4.17,2893617,0
+KC.US,D,20220623,000000,4.25,4.505,4.11,4.24,3041880,0
+KC.US,D,20220624,000000,4.34,4.7,4.2958,4.67,3838048,0
+KC.US,D,20220627,000000,4.8,4.86,4.5,4.78,2502198,0
+KC.US,D,20220628,000000,4.84,4.85,4.45,4.5,2612328,0
+KC.US,D,20220629,000000,4.39,4.495,4.21,4.48,1913254,0
+KC.US,D,20220630,000000,4.33,4.47,4.108,4.45,2107307,0
+KC.US,D,20220701,000000,4.45,4.82,4.3976,4.75,2817826,0
+KC.US,D,20220705,000000,4.58,4.86,4.53,4.85,3155665,0
+KC.US,D,20220706,000000,4.81,4.99,4.36,4.44,2102789,0
+KC.US,D,20220707,000000,4.6,4.76,4.46,4.65,1544716,0
+KC.US,D,20220708,000000,4.51,4.51,4.23,4.28,2469508,0
+KC.US,D,20220711,000000,4.15,4.16,3.78,3.78,2231871,0
+KC.US,D,20220712,000000,3.85,4.07,3.77,4.01,2184885,0
+KC.US,D,20220713,000000,3.86,3.955,3.71,3.83,2159951,0
+KC.US,D,20220714,000000,3.8,3.81,3.4601,3.5,2081613,0
+KC.US,D,20220715,000000,3.47,3.62,3.31,3.59,1628813,0
+KC.US,D,20220718,000000,3.73,3.8412,3.54,3.56,1562637,0
+KC.US,D,20220719,000000,3.62,3.74,3.52,3.69,1257627,0
+KC.US,D,20220720,000000,3.69,3.895,3.67,3.8,1342184,0
+KC.US,D,20220721,000000,3.8,3.86,3.69,3.83,871881,0
+KC.US,D,20220722,000000,3.76,3.86,3.5,3.54,1273426,0
+KC.US,D,20220725,000000,3.57,3.58,3.415,3.53,970490,0
+KC.US,D,20220726,000000,3.61,3.61,3.36,3.38,1140399,0
+KC.US,D,20220727,000000,3.46,3.52,3.32,3.47,1370207,0
+KC.US,D,20220728,000000,3.45,3.51,3.29,3.5,1343692,0
+KC.US,D,20220729,000000,3.4,3.44,3.26,3.28,1333503,0
+KC.US,D,20220801,000000,3.23,3.255,2.94,3.07,1979627,0
+KC.US,D,20220802,000000,2.96,3.25,2.96,3.18,1622046,0
+KC.US,D,20220803,000000,3.17,3.5394,3.1,3.47,1429393,0
+KC.US,D,20220804,000000,3.59,3.66,3.36,3.43,2034450,0
+KC.US,D,20220805,000000,3.31,3.34,3.17,3.29,1527882,0
+KC.US,D,20220808,000000,3.23,3.495,3.23,3.44,1291726,0
+KC.US,D,20220809,000000,3.4,3.4,3.115,3.12,1133491,0
+KC.US,D,20220810,000000,3.17,3.34,3.08,3.23,1092487,0
+KC.US,D,20220811,000000,3.31,3.62,3.26,3.34,1702043,0
+KC.US,D,20220812,000000,3.25,3.38,3.21,3.37,855630,0
+KC.US,D,20220815,000000,3.31,3.42,3.26,3.34,983585,0
+KC.US,D,20220816,000000,3.3,3.3189,3.13,3.24,1144295,0
+KC.US,D,20220817,000000,3.2,3.2,2.98,3.07,1630575,0
+KC.US,D,20220818,000000,3.04,3.14,2.95,3.09,1314179,0
+KC.US,D,20220819,000000,3.05,3.06,2.915,2.95,2065052,0
+KC.US,D,20220822,000000,2.91,2.9688,2.85,2.86,1802544,0
+KC.US,D,20220823,000000,2.84,3,2.81,2.84,1353958,0
+KC.US,D,20220824,000000,2.85,3.215,2.83,3.06,2405831,0
+KC.US,D,20220825,000000,3.25,3.49,3.1297,3.44,3587565,0
+KC.US,D,20220826,000000,3.91,3.97,3.56,3.57,5418712,0
+KC.US,D,20220829,000000,3.54,3.76,3.39,3.41,2121605,0
+KC.US,D,20220830,000000,3.39,3.53,3.215,3.29,1608531,0
+KC.US,D,20220831,000000,3.38,3.52,3.31,3.44,2052169,0
+KC.US,D,20220901,000000,3.33,3.44,3.16,3.27,1667860,0
+KC.US,D,20220902,000000,3.24,3.26,3,3.02,1508117,0
+KC.US,D,20220906,000000,3,3,2.39,2.53,8536518,0
+KC.US,D,20220907,000000,2.46,2.5612,2.365,2.495,1928765,0
+KC.US,D,20220908,000000,2.44,2.57,2.3812,2.42,1455661,0
+KC.US,D,20220909,000000,2.53,2.66,2.45,2.55,1711912,0
+KC.US,D,20220912,000000,2.6,2.75,2.5712,2.64,1164839,0
+KC.US,D,20220913,000000,2.52,2.55,2.25,2.26,3704809,0
+KC.US,D,20220914,000000,2.31,2.47,2.2,2.47,3662992,0
+KC.US,D,20220915,000000,2.38,2.415,2.23,2.24,1882971,0
+KC.US,D,20220916,000000,2.2,2.23,2.07,2.08,2866337,0
+KC.US,D,20220919,000000,2.03,2.07,2,2.04,1551879,0
+KC.US,D,20220920,000000,2.05,2.07,1.975,2.01,1345145,0
+KC.US,D,20220921,000000,2,2.08,1.95,1.95,2045459,0
+KC.US,D,20220922,000000,1.95,2.02,1.85,1.9,2305855,0
+KC.US,D,20220923,000000,1.84,1.975,1.77,1.92,2391556,0
+KC.US,D,20220926,000000,1.94,1.99,1.86,1.93,2121771,0
+KC.US,D,20220927,000000,1.99,2.07,1.95,2.02,1512230,0
+KC.US,D,20220928,000000,1.96,2.12,1.95,2.08,1519004,0
+KC.US,D,20220929,000000,2,2,1.87,1.97,2217051,0
+KC.US,D,20220930,000000,1.892,2.0463,1.892,1.99,1816192,0
+KC.US,D,20221003,000000,2.03,2.09,1.9,1.94,1498781,0
+KC.US,D,20221004,000000,1.98,2.41,1.97,2.35,4794132,0
+KC.US,D,20221005,000000,2.35,2.41,2.27,2.35,1785546,0
+KC.US,D,20221006,000000,2.29,2.49,2.29,2.3,1540344,0
+KC.US,D,20221007,000000,2.21,2.255,2.09,2.1,1771128,0
+KC.US,D,20221010,000000,2.08,2.12,2.02,2.05,1392889,0
+KC.US,D,20221011,000000,2.02,2.138,1.97,2.05,1723279,0
+KC.US,D,20221012,000000,2.03,2.22,2,2.11,1923178,0
+KC.US,D,20221013,000000,2,2.3,2,2.25,2629031,0
+KC.US,D,20221014,000000,2.32,2.415,2.23,2.23,1953141,0
+KC.US,D,20221017,000000,2.31,2.495,2.31,2.34,2489420,0
+KC.US,D,20221018,000000,2.45,2.49,2.38,2.39,1755257,0
+KC.US,D,20221019,000000,2.32,2.409,2.22,2.23,2050738,0
+KC.US,D,20221020,000000,2.25,2.64,2.24,2.35,3324003,0
+KC.US,D,20221021,000000,2.34,2.5,2.31,2.5,2127400,0
+KC.US,D,20221024,000000,2.28,2.33,2.16,2.25,2494981,0
+KC.US,D,20221025,000000,2.31,2.52,2.31,2.52,2021069,0
+KC.US,D,20221026,000000,2.53,2.8,2.49,2.71,2342328,0
+KC.US,D,20221027,000000,2.64,2.85,2.63,2.66,2046115,0
+KC.US,D,20221028,000000,2.53,2.63,2.43,2.46,2075125,0
+KC.US,D,20221031,000000,2.43,2.66,2.42,2.53,1249667,0
+KC.US,D,20221101,000000,2.77,2.92,2.73,2.75,1858013,0
+KC.US,D,20221102,000000,2.8,2.81,2.54,2.54,1767831,0
+KC.US,D,20221103,000000,2.45,2.755,2.45,2.61,1457243,0
+KC.US,D,20221104,000000,2.86,3,2.76,2.99,2733658,0
+KC.US,D,20221107,000000,3,3.1,2.79,2.83,2341197,0
+KC.US,D,20221108,000000,2.8,2.87,2.68,2.72,1308120,0
+KC.US,D,20221109,000000,2.62,2.705,2.52,2.56,1470131,0
+KC.US,D,20221110,000000,2.74,3.02,2.74,3.02,2671170,0
+KC.US,D,20221111,000000,3.1,3.39,3.1,3.36,2493997,0
+KC.US,D,20221114,000000,3.38,3.5,3.22,3.25,1350724,0
+KC.US,D,20221115,000000,3.57,3.65,3.4,3.42,2120651,0
+KC.US,D,20221116,000000,3.33,3.33,3.075,3.15,1443384,0
+KC.US,D,20221117,000000,3.02,3.39,3.01,3.3,1691962,0
+KC.US,D,20221118,000000,3.24,3.25,2.97,3.03,1813451,0
+KC.US,D,20221121,000000,2.88,2.96,2.85,2.87,749151,0
+KC.US,D,20221122,000000,2.83,2.85,2.68,2.73,1466701,0
+KC.US,D,20221123,000000,2.79,2.86,2.35,2.76,2846876,0
+KC.US,D,20221125,000000,2.61,2.66,2.5,2.5,700811,0
+KC.US,D,20221128,000000,2.49,2.57,2.35,2.36,1676118,0
+KC.US,D,20221129,000000,2.49,2.72,2.41,2.54,2524179,0
+KC.US,D,20221130,000000,2.66,3.07,2.66,3.02,4440348,0
+KC.US,D,20221201,000000,2.99,2.99,2.83,2.91,1979187,0
+KC.US,D,20221202,000000,2.85,3.35,2.82,3.33,2681640,0
+KC.US,D,20221205,000000,3.54,3.58,3.28,3.35,4060633,0
+KC.US,D,20221206,000000,3.41,3.43,3.2,3.26,1325572,0
+KC.US,D,20221207,000000,3.06,3.0932,2.905,2.98,1720511,0
+KC.US,D,20221208,000000,3.18,3.515,3.07,3.08,4971254,0
+KC.US,D,20221209,000000,3.15,3.58,3.025,3.23,10760141,0
+KC.US,D,20221212,000000,3.12,3.23,2.9,3.21,2181706,0
+KC.US,D,20221213,000000,3.44,3.585,3.38,3.49,2109476,0
+KC.US,D,20221214,000000,3.44,3.925,3.39,3.85,3730557,0
+KC.US,D,20221215,000000,3.78,3.88,3.49,3.61,2133938,0
+KC.US,D,20221216,000000,3.67,3.72,3.46,3.59,1721478,0
+KC.US,D,20221219,000000,3.6,3.64,3.29,3.36,964723,0
+KC.US,D,20221220,000000,3.19,3.31,3.14,3.27,1182889,0
+KC.US,D,20221221,000000,3.35,3.76,3.24,3.72,1614391,0
+KC.US,D,20221222,000000,3.69,3.795,3.605,3.78,1671875,0
+KC.US,D,20221223,000000,3.73,3.76,3.43,3.45,1081195,0
+KC.US,D,20221227,000000,3.56,3.635,3.4025,3.47,1050028,0
+KC.US,D,20221228,000000,3.47,3.5484,3.32,3.4,930494,0
+KC.US,D,20221229,000000,3.42,3.86,3.315,3.82,3095208,0
+KC.US,D,20221230,000000,3.7,3.905,3.65,3.83,1062130,0
+KC.US,D,20230103,000000,3.98,4.23,3.88,3.94,2306425,0
+KC.US,D,20230104,000000,4.48,4.89,4.395,4.8,6427773,0
+KC.US,D,20230105,000000,4.98,5.28,4.63,5.23,6213778,0
+KC.US,D,20230106,000000,4.86,5.045,4.54,5.02,4559343,0
+KC.US,D,20230109,000000,4.93,4.95,4.61,4.76,2779654,0
+KC.US,D,20230110,000000,4.72,4.84,4.615,4.75,1878339,0
+KC.US,D,20230111,000000,4.75,5.05,4.5,4.64,3570577,0
+KC.US,D,20230112,000000,4.48,4.5699,4.2,4.36,3070493,0
+KC.US,D,20230113,000000,4.4,4.64,4.335,4.48,2484889,0
+KC.US,D,20230117,000000,4.44,4.715,4.2401,4.7,1557094,0
+KC.US,D,20230118,000000,4.9,4.9985,4.495,4.56,2902227,0
+KC.US,D,20230119,000000,4.53,4.75,4.48,4.65,1825752,0
+KC.US,D,20230120,000000,4.82,4.95,4.69,4.86,1146185,0
+KC.US,D,20230123,000000,4.95,5.22,4.87,5.2,1844567,0
+KC.US,D,20230124,000000,5.12,5.18,5.01,5.04,832118,0
+KC.US,D,20230125,000000,4.89,5,4.705,4.98,1141469,0
+KC.US,D,20230126,000000,5.1,5.3,5.01,5.13,1963406,0
+KC.US,D,20230127,000000,5.12,5.6,5.03,5.43,2500276,0
+KC.US,D,20230130,000000,5.2,5.2,4.81,4.87,2913674,0
+KC.US,D,20230131,000000,4.87,5,4.75,4.8,1403084,0
+KC.US,D,20230201,000000,5.05,5.25,4.8401,5.19,2363976,0
+KC.US,D,20230202,000000,5.14,5.535,5.14,5.33,1724438,0
+KC.US,D,20230203,000000,5.18,5.315,4.94,5.01,1464209,0
+KC.US,D,20230206,000000,4.8,4.87,4.53,4.67,2053348,0
+KC.US,D,20230207,000000,4.72,4.93,4.53,4.73,1559759,0
+KC.US,D,20230208,000000,4.71,4.82,4.66,4.77,961885,0
+KC.US,D,20230209,000000,5,5.04,4.7915,4.83,1332027,0
+KC.US,D,20230210,000000,4.77,4.77,4.465,4.59,1823261,0
+KC.US,D,20230213,000000,4.72,4.86,4.64,4.75,1484583,0
+KC.US,D,20230214,000000,4.67,4.77,4.51,4.75,1003061,0
+KC.US,D,20230215,000000,4.62,4.675,4.285,4.35,3621329,0
+KC.US,D,20230216,000000,4.39,4.75,4.31,4.71,3417172,0
+KC.US,D,20230217,000000,4.6,4.6,4.38,4.39,1143308,0
+KC.US,D,20230221,000000,4.25,4.35,4.1601,4.29,1503650,0
+KC.US,D,20230222,000000,4.27,4.33,4.19,4.3,943561,0
+KC.US,D,20230223,000000,4.37,4.38,4.11,4.15,1018389,0
+KC.US,D,20230224,000000,3.91,4.06,3.76,3.85,3086711,0
+KC.US,D,20230227,000000,4.02,4.02,3.74,3.83,1156393,0
+KC.US,D,20230228,000000,3.78,3.88,3.78,3.85,1037995,0
+KC.US,D,20230301,000000,4.03,4.18,3.91,4.02,1925162,0
+KC.US,D,20230302,000000,3.88,4.265,3.85,4.24,1419872,0
+KC.US,D,20230303,000000,4.27,4.625,4.27,4.5,1508540,0
+KC.US,D,20230306,000000,4.5,4.56,4.385,4.41,740094,0
+KC.US,D,20230307,000000,4.35,4.4267,4.14,4.27,1763879,0
+KC.US,D,20230308,000000,4.23,4.525,4.19,4.44,1126748,0
+KC.US,D,20230309,000000,4.34,4.44,3.85,3.95,2440727,0
+KC.US,D,20230310,000000,3.92,3.955,3.71,3.9,1693215,0
+KC.US,D,20230313,000000,3.89,4.165,3.83,4.08,1667345,0
+KC.US,D,20230314,000000,4.08,4.19,3.96,4.08,1369896,0
+KC.US,D,20230315,000000,4.42,4.715,4.27,4.66,3887272,0
+KC.US,D,20230316,000000,4.51,5.27,4.5044,5.24,4131905,0
+KC.US,D,20230317,000000,5.155,5.45,4.99,5.06,5389011,0
+KC.US,D,20230320,000000,4.9,5.215,4.77,5.18,1579724,0
+KC.US,D,20230321,000000,5.23,5.315,4.895,5.28,1438664,0
+KC.US,D,20230322,000000,5.36,5.49,5.22,5.23,1561975,0
+KC.US,D,20230323,000000,5.55,6.29,5.54,6.01,4331625,0
+KC.US,D,20230324,000000,6.35,6.6,6.06,6.29,4237397,0
+KC.US,D,20230327,000000,6.22,6.405,6.12,6.3,1802127,0
+KC.US,D,20230328,000000,6.19,6.26,6.075,6.1,1841325,0
+KC.US,D,20230329,000000,6.17,7.58,6.01,7.37,5877918,0
+KC.US,D,20230330,000000,7.35,7.95,7.29,7.86,2643602,0
+KC.US,D,20230331,000000,8.06,9.44,8.06,8.89,8493821,0
+KC.US,D,20230403,000000,9.5,10.13,9.03,9.36,11729295,0
+KC.US,D,20230404,000000,8.81,9.3699,8.6,9.04,4375667,0
+KC.US,D,20230405,000000,9.3,9.3,8.06,8.49,4627431,0
+KC.US,D,20230406,000000,8.06,8.3796,7.8,8.12,3042337,0
+KC.US,D,20230410,000000,7.855,7.92,7.37,7.69,2361041,0
+KC.US,D,20230411,000000,8.2,8.64,8.02,8.34,4466552,0
+KC.US,D,20230412,000000,8.33,8.66,7.96,8.36,2535403,0
+KC.US,D,20230413,000000,8.3,8.35,7.79,7.8,1384087,0
+KC.US,D,20230414,000000,7.8,8.08,7.49,7.68,1419046,0
+KC.US,D,20230417,000000,7.85,7.975,7.505,7.64,1412738,0
+KC.US,D,20230418,000000,7.42,7.47,6.885,7.27,2801706,0
+KC.US,D,20230419,000000,7.035,7.12,6.9046,6.93,1321699,0
+KC.US,D,20230420,000000,7.63,8.03,7.25,7.4,3961450,0
+KC.US,D,20230421,000000,6.9,6.93,6.1701,6.68,3192038,0
+KC.US,D,20230424,000000,6.35,6.53,6.09,6.2,2330778,0
+KC.US,D,20230425,000000,6.01,6.23,5.835,5.92,2200504,0
+KC.US,D,20230426,000000,6.12,6.28,5.45,5.59,6475987,0
+KC.US,D,20230427,000000,5.57,5.62,5.24,5.51,2883718,0
+KC.US,D,20230428,000000,5.57,6.02,5.41,5.73,3427710,0
+KC.US,D,20230501,000000,5.69,5.76,5.54,5.61,1335449,0
+KC.US,D,20230502,000000,5.45,5.46,4.925,5.01,3651900,0
+KC.US,D,20230503,000000,5.03,5.215,4.93,5.11,3234855,0
+KC.US,D,20230504,000000,5.11,5.31,5.085,5.23,1685490,0
+KC.US,D,20230505,000000,5.18,5.48,5.09,5.37,1627308,0
+KC.US,D,20230508,000000,5.54,5.69,5.44,5.58,1293272,0
+KC.US,D,20230509,000000,5.33,5.485,5.325,5.44,830666,0
+KC.US,D,20230510,000000,5.32,5.365,5.07,5.17,1489598,0
+KC.US,D,20230511,000000,5.14,5.445,5.1,5.23,1295074,0
+KC.US,D,20230512,000000,5.1,5.115,4.88,4.99,1825957,0
+KC.US,D,20230515,000000,5.15,5.42,5.005,5.32,1856491,0
+KC.US,D,20230516,000000,5.2,5.25,4.99,5.02,2077964,0
+KC.US,D,20230517,000000,4.86,4.88,4.755,4.78,2548056,0
+KC.US,D,20230518,000000,4.77,4.84,4.655,4.75,1867668,0
+KC.US,D,20230519,000000,4.71,4.72,4.25,4.4,2362144,0
+KC.US,D,20230522,000000,4.51,4.8,4.45,4.75,1838460,0
+KC.US,D,20230523,000000,4.49,4.49,4.165,4.34,2829534,0
+KC.US,D,20230524,000000,4.2,4.28,3.96,4,1730291,0
+KC.US,D,20230525,000000,4,4.0145,3.65,3.78,2984418,0
+KC.US,D,20230526,000000,3.8,3.82,3.61,3.79,2555228,0
+KC.US,D,20230530,000000,4.08,4.5,4.07,4.45,5867652,0
+KC.US,D,20230531,000000,4.36,4.52,4.3,4.46,2376392,0
+KC.US,D,20230601,000000,4.98,5.42,4.97,5.33,4816617,0
+KC.US,D,20230602,000000,5.29,5.58,5.15,5.46,3237887,0
+KC.US,D,20230605,000000,5.41,5.41,4.81,4.94,1812451,0
+KC.US,D,20230606,000000,4.89,5.07,4.835,5.06,2030041,0
+KC.US,D,20230607,000000,5.03,5.09,4.755,4.84,1788221,0
+KC.US,D,20230608,000000,4.84,4.9,4.74,4.79,805307,0
+KC.US,D,20230609,000000,5.48,5.9,5.095,5.16,8070654,0
+KC.US,D,20230612,000000,5.46,6.16,5.46,5.67,6350198,0
+KC.US,D,20230613,000000,6.21,6.82,6.1,6.75,7516802,0
+KC.US,D,20230614,000000,6.75,7.15,6.5125,7.06,4462986,0
+KC.US,D,20230615,000000,6.82,7.017,6.74,6.8,2711347,0
+KC.US,D,20230616,000000,6.91,6.91,6.175,6.29,4699917,0
+KC.US,D,20230620,000000,6.785,6.91,6.365,6.46,3989001,0
+KC.US,D,20230621,000000,6.21,6.48,6.1432,6.3,2164224,0
+KC.US,D,20230622,000000,6.25,6.62,6.11,6.44,1658787,0
+KC.US,D,20230623,000000,6.22,6.22,5.37,5.53,3652918,0
+KC.US,D,20230626,000000,5.5231,5.61,5.36,5.54,1556387,0
+KC.US,D,20230627,000000,6.04,6.4109,5.78,6.23,4423744,0
+KC.US,D,20230628,000000,6.12,6.14,5.8,6.05,2119451,0
+KC.US,D,20230629,000000,6,6.07,5.82,5.95,1750602,0
+KC.US,D,20230630,000000,6,6.4,5.92,6.1,2248734,0
+KC.US,D,20230703,000000,6.3,6.535,6.08,6.24,1897240,0
+KC.US,D,20230705,000000,5.82,6.02,5.51,5.92,3378078,0
+KC.US,D,20230706,000000,5.64,5.67,5.4,5.45,2367561,0
+KC.US,D,20230707,000000,5.4,5.7,5.4,5.6,1386556,0
+KC.US,D,20230710,000000,5.59,5.795,5.53,5.77,945456,0
+KC.US,D,20230711,000000,5.78,5.88,5.63,5.69,1140014,0
+KC.US,D,20230712,000000,5.71,5.89,5.47,5.73,2300554,0
+KC.US,D,20230713,000000,6.19,6.88,6.16,6.7,6025432,0
+KC.US,D,20230714,000000,6.55,6.6,6.22,6.32,2554425,0
+KC.US,D,20230717,000000,6.29,6.395,6.05,6.35,1447739,0
+KC.US,D,20230718,000000,6.13,6.57,5.96,6.33,1719127,0
+KC.US,D,20230719,000000,6.45,7.08,6.45,6.58,2963486,0
+KC.US,D,20230720,000000,6.4,6.4,6.09,6.21,2068776,0
+KC.US,D,20230721,000000,6.34,6.4225,6.115,6.21,1342350,0
+KC.US,D,20230724,000000,6.05,6.705,5.83,6.53,3111260,0
+KC.US,D,20230725,000000,6.69,6.7799,6.4,6.42,1947543,0
+KC.US,D,20230726,000000,6.3,6.735,6.215,6.65,2545906,0
+KC.US,D,20230727,000000,6.64,6.64,6.04,6.21,2251922,0
+KC.US,D,20230728,000000,6.59,7.285,6.5,7.15,3631230,0
+KC.US,D,20230731,000000,7.07,7.42,6.76,7.04,3098896,0
+KC.US,D,20230801,000000,6.85,6.91,6.62,6.725,1167473,0
+KC.US,D,20230802,000000,6.46,6.72,6.22,6.41,1854250,0
+KC.US,D,20230803,000000,6.46,6.89,6.43,6.73,1271811,0
+KC.US,D,20230804,000000,6.66,6.69,6.415,6.43,1264623,0
+KC.US,D,20230807,000000,6.44,6.4475,6.08,6.24,1690230,0
+KC.US,D,20230808,000000,6.03,6.2,5.94,6.18,968269,0
+KC.US,D,20230809,000000,6.296,6.34,5.85,6.01,1509129,0
+KC.US,D,20230810,000000,6.15,6.25,5.8401,5.97,1246853,0
+KC.US,D,20230811,000000,5.77,5.77,5.51,5.62,1501236,0
+KC.US,D,20230814,000000,5.55,5.64,5.42,5.62,1110982,0
+KC.US,D,20230815,000000,5.49,5.53,5.38,5.42,1013403,0
+KC.US,D,20230816,000000,5.28,5.41,5.17,5.27,1845020,0
+KC.US,D,20230817,000000,5.5,5.56,5.325,5.41,1251865,0
+KC.US,D,20230818,000000,5.14,5.16,4.95,5.11,1525326,0
+KC.US,D,20230821,000000,5.07,5.18,4.98,5.16,1666283,0
+KC.US,D,20230822,000000,5.28,5.28,4.89,5.09,1633623,0
+KC.US,D,20230823,000000,5.02,5.475,5,5.17,1564636,0
+KC.US,D,20230824,000000,5.4,5.4299,4.845,4.9,2291390,0
+KC.US,D,20230825,000000,4.94,5.22,4.9,5.15,1341001,0
+KC.US,D,20230828,000000,5.16,5.41,5.16,5.34,1497961,0
+KC.US,D,20230829,000000,5.56,6.065,5.35,5.86,1892601,0
+KC.US,D,20230830,000000,5.66,5.895,5.57,5.77,891877,0
+KC.US,D,20230831,000000,5.65,5.8,5.56,5.69,939683,0
+KC.US,D,20230901,000000,5.78,5.965,5.71,5.76,909856,0
+KC.US,D,20230905,000000,5.64,5.665,5.525,5.55,607799,0
+KC.US,D,20230906,000000,5.55,5.66,5.4525,5.5,727286,0
+KC.US,D,20230907,000000,5.3,5.3,4.98,5.11,1404635,0
+KC.US,D,20230908,000000,5.1,5.205,5.04,5.13,725381,0
+KC.US,D,20230911,000000,5.28,5.28,5.15,5.24,738788,0
+KC.US,D,20230912,000000,5.09,5.195,5.02,5.07,663652,0
+KC.US,D,20230913,000000,5.03,5.13,4.99,5.04,1047808,0
+KC.US,D,20230914,000000,5.1,5.1163,4.97,5.06,891915,0
+KC.US,D,20230915,000000,5.07,5.185,4.95,4.97,2514679,0
+KC.US,D,20230918,000000,4.9,4.94,4.8,4.89,543456,0
+KC.US,D,20230919,000000,4.85,4.96,4.8,4.84,710017,0
+KC.US,D,20230920,000000,4.75,4.89,4.75,4.76,1406038,0
+KC.US,D,20230921,000000,4.56,4.59,4.445,4.45,1204926,0
+KC.US,D,20230922,000000,4.77,4.94,4.7255,4.92,1367053,0
+KC.US,D,20230925,000000,4.68,4.85,4.6601,4.82,489982,0
+KC.US,D,20230926,000000,4.71,4.85,4.7,4.76,687660,0
+KC.US,D,20230927,000000,4.81,4.81,4.605,4.75,587611,0
+KC.US,D,20230928,000000,4.7,4.845,4.62,4.83,700911,0
+KC.US,D,20230929,000000,5.01,5.08,4.905,4.93,671881,0
+KC.US,D,20231002,000000,4.87,4.9601,4.77,4.81,554515,0
+KC.US,D,20231003,000000,4.61,4.7,4.48,4.51,743422,0
+KC.US,D,20231004,000000,4.51,4.705,4.51,4.69,598575,0
+KC.US,D,20231005,000000,4.67,4.69,4.53,4.56,678768,0
+KC.US,D,20231006,000000,4.63,4.925,4.58,4.85,701238,0
+KC.US,D,20231009,000000,4.78,4.85,4.6638,4.82,390252,0
+KC.US,D,20231010,000000,4.96,5.27,4.91,5.17,925485,0
+KC.US,D,20231011,000000,5.18,5.29,5.09,5.14,467495,0
+KC.US,D,20231012,000000,5.09,5.24,4.83,4.86,850034,0
+KC.US,D,20231013,000000,4.78,4.89,4.68,4.77,539241,0
+KC.US,D,20231016,000000,4.68,4.95,4.585,4.9,669558,0
+KC.US,D,20231017,000000,4.73,5.04,4.65,4.95,767349,0
+KC.US,D,20231018,000000,4.84,4.895,4.8,4.86,610835,0
+KC.US,D,20231019,000000,4.74,4.8,4.6,4.68,1003026,0
+KC.US,D,20231020,000000,4.55,4.62,4.37,4.41,727589,0
+KC.US,D,20231023,000000,4.38,4.5295,4.245,4.44,495362,0
+KC.US,D,20231024,000000,4.46,5.095,4.46,4.84,1457530,0
+KC.US,D,20231025,000000,4.64,4.77,4.49,4.56,578461,0
+KC.US,D,20231026,000000,4.54,4.7592,4.5,4.51,506973,0
+KC.US,D,20231027,000000,4.62,4.685,4.515,4.53,313020,0
+KC.US,D,20231030,000000,4.7,4.97,4.7,4.92,893834,0
+KC.US,D,20231031,000000,4.74,4.8,4.67,4.76,775923,0
+KC.US,D,20231101,000000,4.68,4.86,4.66,4.81,520295,0
+KC.US,D,20231102,000000,4.91,5.09,4.9,4.97,876565,0
+KC.US,D,20231103,000000,5.16,5.3,5.12,5.29,718991,0
+KC.US,D,20231106,000000,5.3,5.3,4.905,5.01,987367,0
+KC.US,D,20231107,000000,5,5.28,4.9827,5.1,727958,0
+KC.US,D,20231108,000000,5.02,5.26,5.02,5.23,472064,0
+KC.US,D,20231109,000000,5.19,5.32,5.01,5.01,580907,0
+KC.US,D,20231110,000000,4.94,5.07,4.94,5.03,489328,0
+KC.US,D,20231113,000000,5.17,5.25,5.0584,5.17,513094,0
+KC.US,D,20231114,000000,5.35,5.5802,5.34,5.54,908970,0
+KC.US,D,20231115,000000,5.63,5.8,5.55,5.68,1014973,0
+KC.US,D,20231116,000000,5.24,5.38,5.11,5.22,1127319,0
+KC.US,D,20231117,000000,5.29,5.36,5.27,5.31,518135,0
+KC.US,D,20231120,000000,5.4,5.645,5.29,5.51,883042,0
+KC.US,D,20231121,000000,5.04,5.1595,4.6687,4.83,2273661,0
+KC.US,D,20231122,000000,4.89,4.99,4.75,4.765,602041,0
+KC.US,D,20231124,000000,4.73,4.76,4.63,4.64,544045,0
+KC.US,D,20231127,000000,4.64,4.75,4.55,4.57,738878,0
+KC.US,D,20231128,000000,4.55,4.7,4.44,4.49,943458,0
+KC.US,D,20231129,000000,4.46,4.63,4.45,4.47,723566,0
+KC.US,D,20231130,000000,4.56,4.5998,4.3425,4.37,1239666,0
+KC.US,D,20231201,000000,4.39,4.44,4.11,4.37,2000437,0
+KC.US,D,20231204,000000,4.19,4.3,4.15,4.25,856095,0
+KC.US,D,20231205,000000,4.19,4.24,4.13,4.13,870867,0
+KC.US,D,20231206,000000,4.24,4.33,3.965,3.98,1227824,0
+KC.US,D,20231207,000000,4.07,4.209,4.07,4.16,757670,0
+KC.US,D,20231208,000000,4.12,4.31,4.0501,4.15,777753,0
+KC.US,D,20231211,000000,4.11,4.12,4.04,4.1,944329,0
+KC.US,D,20231212,000000,4.13,4.141,3.97,4,712245,0
+KC.US,D,20231213,000000,3.96,4.075,3.85,4.03,1401027,0
+KC.US,D,20231214,000000,4,4.015,3.6419,3.77,3726307,0
+KC.US,D,20231215,000000,3.82,4.02,3.75,3.78,9764694,0
+KC.US,D,20231218,000000,3.9,3.94,3.73,3.73,3256589,0
+KC.US,D,20231219,000000,3.8,3.96,3.78,3.85,1908923,0
+KC.US,D,20231220,000000,3.84,3.865,3.575,3.59,2027258,0
+KC.US,D,20231221,000000,3.73,3.815,3.62,3.78,1286239,0
+KC.US,D,20231222,000000,3.66,3.77,3.6,3.65,1091228,0
+KC.US,D,20231226,000000,3.67,3.72,3.58,3.65,617303,0
+KC.US,D,20231227,000000,3.7,3.79,3.67,3.67,1676669,0
+KC.US,D,20231228,000000,3.76,3.92,3.66,3.76,1668783,0
+KC.US,D,20231229,000000,3.81,3.905,3.71,3.78,1897850,0
+KC.US,D,20240102,000000,3.71,3.71,3.55,3.58,917818,0
+KC.US,D,20240103,000000,3.54,3.56,3.4,3.47,1431285,0
+KC.US,D,20240104,000000,3.45,3.49,3.33,3.33,748159,0
+KC.US,D,20240105,000000,3.28,3.31,3.1,3.18,1148618,0
+KC.US,D,20240108,000000,3.13,3.205,3.08,3.15,2150548,0
+KC.US,D,20240109,000000,3.07,3.07,2.895,2.92,1731951,0
+KC.US,D,20240110,000000,2.92,2.96,2.695,2.81,2184744,0
+KC.US,D,20240111,000000,2.86,2.86,2.7,2.81,1578986,0
+KC.US,D,20240112,000000,2.78,2.89,2.78,2.81,1017806,0
+KC.US,D,20240116,000000,2.7,2.79,2.67,2.73,1633073,0
+KC.US,D,20240117,000000,2.6,2.71,2.52,2.7,1735417,0
+KC.US,D,20240118,000000,2.71,2.79,2.58,2.62,1084788,0
+KC.US,D,20240119,000000,2.71,2.715,2.56,2.65,1124366,0
+KC.US,D,20240122,000000,2.5,2.71,2.5,2.64,1196032,0
+KC.US,D,20240123,000000,2.78,2.99,2.7701,2.82,1677997,0
+KC.US,D,20240124,000000,3.01,3.025,2.74,2.75,1020339,0
+KC.US,D,20240125,000000,2.77,2.785,2.68,2.69,781691,0
+KC.US,D,20240126,000000,2.65,2.71,2.61,2.63,753653,0
+KC.US,D,20240129,000000,2.61,2.66,2.545,2.65,577001,0
+KC.US,D,20240130,000000,2.58,2.6,2.46,2.56,1869860,0
+KC.US,D,20240131,000000,2.45,2.74,2.45,2.6,1252262,0
+KC.US,D,20240201,000000,2.62,2.74,2.52,2.6,675475,0
+KC.US,D,20240202,000000,2.53,2.59,2.47,2.58,984361,0
+KC.US,D,20240205,000000,2.57,2.57,2.46,2.48,1112977,0
+KC.US,D,20240206,000000,2.62,2.83,2.61,2.75,1442206,0
+KC.US,D,20240207,000000,2.67,2.68,2.61,2.64,844942,0
+KC.US,D,20240208,000000,2.61,2.71,2.61,2.63,490209,0
+KC.US,D,20240209,000000,2.66,2.7,2.64,2.67,287897,0
+KC.US,D,20240212,000000,2.68,2.84,2.66,2.76,543792,0
+KC.US,D,20240213,000000,2.66,2.69,2.59,2.64,1151231,0
+KC.US,D,20240214,000000,2.68,2.725,2.625,2.69,919188,0
+KC.US,D,20240215,000000,2.72,2.82,2.7046,2.76,658830,0
+KC.US,D,20240216,000000,2.87,2.93,2.8,2.81,659771,0
+KC.US,D,20240220,000000,2.78,2.79,2.64,2.66,459797,0
+KC.US,D,20240221,000000,2.68,2.93,2.68,2.76,1117339,0
+KC.US,D,20240222,000000,2.9,3.01,2.8509,2.95,1332535,0
+KC.US,D,20240223,000000,3.12,3.17,2.96,3.05,1030719,0
+KC.US,D,20240226,000000,3.06,3.255,3.05,3.12,876870,0
+KC.US,D,20240227,000000,3.25,3.43,3.21,3.23,1126556,0
+KC.US,D,20240228,000000,3.09,3.09,2.855,2.93,1217565,0
+KC.US,D,20240229,000000,2.98,3,2.87,2.87,1285782,0
+KC.US,D,20240301,000000,2.94,2.96,2.85,2.86,1065558,0
+KC.US,D,20240304,000000,2.83,2.855,2.77,2.78,812515,0
+KC.US,D,20240305,000000,2.72,2.735,2.34,2.49,4219330,0
+KC.US,D,20240306,000000,2.61,2.79,2.581,2.65,1839610,0
+KC.US,D,20240307,000000,2.53,2.62,2.52,2.58,763761,0
+KC.US,D,20240308,000000,2.63,2.74,2.63,2.69,1148555,0
+KC.US,D,20240311,000000,3.01,3.63,3.01,3.46,6546142,0
+KC.US,D,20240312,000000,3.53,3.55,3.36,3.49,2182927,0
+KC.US,D,20240313,000000,3.48,3.63,3.33,3.33,1455999,0
+KC.US,D,20240314,000000,3.24,3.25,3.11,3.16,1402670,0
+KC.US,D,20240315,000000,3.15,3.22,3.07,3.07,1039564,0
+KC.US,D,20240318,000000,3.3,3.46,3.25,3.37,1772431,0
+KC.US,D,20240319,000000,3.3,3.3,3.06,3.22,1741759,0
+KC.US,D,20240320,000000,3.41,3.87,3.4,3.74,5240004,0
+KC.US,D,20240321,000000,3.82,3.84,3.54,3.63,2577795,0
+KC.US,D,20240322,000000,3.51,3.51,3.2,3.28,2208836,0
+KC.US,D,20240325,000000,3.25,3.28,3.06,3.06,1761450,0
+KC.US,D,20240326,000000,3.14,3.14,2.97,3,1449421,0
+KC.US,D,20240327,000000,2.96,3.01,2.86,2.93,1336150,0
+KC.US,D,20240328,000000,3.075,3.155,2.98,3.04,1691978,0
+KC.US,D,20240401,000000,3.11,3.1988,3.015,3.15,1126391,0
+KC.US,D,20240402,000000,3.15,3.25,3.06,3.19,825512,0
+KC.US,D,20240403,000000,3.1,3.19,3.01,3.19,770295,0
+KC.US,D,20240404,000000,3.23,3.25,3.06,3.08,702602,0
+KC.US,D,20240405,000000,3.05,3.135,3.03,3.08,634970,0
+KC.US,D,20240408,000000,3.09,3.1,2.96,2.97,710720,0
+KC.US,D,20240409,000000,2.95,3.06,2.95,3,492241,0
+KC.US,D,20240410,000000,2.94,3.015,2.86,2.92,729905,0
+KC.US,D,20240411,000000,3.01,3.015,2.89,2.93,597991,0
+KC.US,D,20240412,000000,2.85,2.85,2.655,2.7,1102196,0
+KC.US,D,20240415,000000,2.68,2.69,2.51,2.59,1050950,0
+KC.US,D,20240416,000000,2.53,2.615,2.505,2.59,917877,0
+KC.US,D,20240417,000000,2.68,2.755,2.61,2.61,812990,0
+KC.US,D,20240418,000000,2.61,2.695,2.58,2.66,889691,0
+KC.US,D,20240419,000000,2.61,2.68,2.59,2.65,555090,0
+KC.US,D,20240422,000000,2.71,2.82,2.635,2.74,677575,0
+KC.US,D,20240423,000000,2.78,2.89,2.78,2.83,763625,0
+KC.US,D,20240424,000000,2.91,2.975,2.81,2.9,618148,0
+KC.US,D,20240425,000000,2.83,2.9,2.83,2.87,310827,0
+KC.US,D,20240426,000000,3.05,3.315,3.05,3.16,2207812,0
+KC.US,D,20240429,000000,3.17,3.225,3.093,3.15,772169,0
+KC.US,D,20240430,000000,3.06,3.145,3.04,3.07,536769,0
+KC.US,D,20240501,000000,3.06,3.225,3.04,3.12,450014,0
+KC.US,D,20240502,000000,3.37,3.5099,3.33,3.49,1598206,0
+KC.US,D,20240503,000000,3.55,3.59,3.39,3.39,638615,0
+KC.US,D,20240506,000000,3.43,3.44,3.28,3.35,540798,0
+KC.US,D,20240507,000000,3.27,3.285,3.17,3.2,649719,0
+KC.US,D,20240508,000000,3.12,3.26,3.095,3.22,375139,0
+KC.US,D,20240509,000000,3.3,3.47,3.29,3.32,705872,0
+KC.US,D,20240510,000000,3.38,3.45,3.215,3.23,827261,0
+KC.US,D,20240513,000000,3.36,3.675,3.36,3.6,1827343,0
+KC.US,D,20240514,000000,3.41,3.46,3.24,3.385,1399271,0
+KC.US,D,20240515,000000,3.44,3.44,3.3401,3.38,392389,0
+KC.US,D,20240516,000000,3.45,3.58,3.379,3.56,783312,0
+KC.US,D,20240517,000000,3.6,3.73,3.535,3.6,1123697,0
+KC.US,D,20240520,000000,3.5,3.5,3.3,3.34,1085408,0
+KC.US,D,20240521,000000,3.2,3.26,3.13,3.19,1024260,0
+KC.US,D,20240522,000000,3.38,3.38,2.94,2.98,1762697,0
+KC.US,D,20240523,000000,2.95,2.98,2.855,2.905,1177982,0
+KC.US,D,20240524,000000,2.9,2.9,2.82,2.86,551812,0
+KC.US,D,20240528,000000,2.87,2.97,2.87,2.92,836810,0
+KC.US,D,20240529,000000,2.87,2.97,2.83,2.87,716448,0
+KC.US,D,20240530,000000,2.86,2.98,2.85,2.93,822563,0
+KC.US,D,20240531,000000,2.91,2.97,2.8,2.83,1145789,0
+KC.US,D,20240603,000000,2.86,2.88,2.7,2.75,1008118,0
+KC.US,D,20240604,000000,2.83,2.83,2.69,2.74,841585,0
+KC.US,D,20240605,000000,2.74,2.81,2.65,2.8,825616,0
+KC.US,D,20240606,000000,2.82,2.82,2.68,2.78,492095,0
+KC.US,D,20240607,000000,2.73,2.775,2.63,2.65,539845,0
+KC.US,D,20240610,000000,2.64,2.705,2.63,2.7,496301,0
+KC.US,D,20240611,000000,2.68,2.88,2.68,2.81,1055061,0
+KC.US,D,20240612,000000,2.86,2.92,2.8,2.86,1160055,0
+KC.US,D,20240613,000000,2.91,2.98,2.83,2.85,649924,0
+KC.US,D,20240614,000000,2.92,3.01,2.89,2.92,1406047,0
+KC.US,D,20240617,000000,2.93,2.93,2.715,2.82,1379795,0
+KC.US,D,20240618,000000,2.79,2.81,2.64,2.68,1200369,0
+KC.US,D,20240620,000000,2.71,2.741,2.6,2.63,821576,0
+KC.US,D,20240621,000000,2.64,2.68,2.55,2.59,1192751,0
+KC.US,D,20240624,000000,2.62,2.665,2.54,2.57,760300,0
+KC.US,D,20240625,000000,2.53,2.59,2.51,2.58,846542,0
+KC.US,D,20240626,000000,2.6,2.67,2.5509,2.66,670774,0
+KC.US,D,20240627,000000,2.64,2.66,2.58,2.59,561114,0
+KC.US,D,20240628,000000,2.6,2.6,2.5,2.51,858266,0
+KC.US,D,20240701,000000,2.57,2.57,2.45,2.48,792605,0
+KC.US,D,20240702,000000,2.49,2.49,2.41,2.45,504831,0
+KC.US,D,20240703,000000,2.5,2.69,2.5,2.59,1153685,0
+KC.US,D,20240705,000000,2.63,2.6499,2.555,2.58,608275,0
+KC.US,D,20240708,000000,2.55,2.605,2.505,2.55,618857,0
+KC.US,D,20240709,000000,2.57,2.78,2.545,2.75,1097868,0
+KC.US,D,20240710,000000,2.73,2.79,2.68,2.73,819518,0
+KC.US,D,20240711,000000,2.77,2.85,2.7,2.73,648866,0
+KC.US,D,20240712,000000,2.87,2.935,2.755,2.78,739984,0
+KC.US,D,20240715,000000,2.75,2.75,2.625,2.7,764581,0
+KC.US,D,20240716,000000,2.69,2.77,2.69,2.75,521549,0
+KC.US,D,20240717,000000,2.69,2.705,2.58,2.64,424991,0
+KC.US,D,20240718,000000,2.58,2.81,2.5608,2.69,1319153,0
+KC.US,D,20240719,000000,2.66,2.66,2.61,2.64,490037,0
+KC.US,D,20240722,000000,2.78,2.78,2.63,2.64,548272,0
+KC.US,D,20240723,000000,2.61,2.61,2.48,2.57,672286,0
+KC.US,D,20240724,000000,2.55,2.57,2.505,2.53,569656,0
+KC.US,D,20240725,000000,2.49,2.54,2.47,2.49,461430,0
+KC.US,D,20240726,000000,2.5,2.665,2.49,2.63,677900,0
+KC.US,D,20240729,000000,2.63,2.65,2.55,2.56,481545,0
+KC.US,D,20240730,000000,2.54,2.645,2.52,2.6,623902,0
+KC.US,D,20240731,000000,2.69,2.75,2.6201,2.7,592786,0
+KC.US,D,20240801,000000,2.69,2.695,2.43,2.49,928433,0
+KC.US,D,20240802,000000,2.46,2.48,2.41,2.45,540154,0
+KC.US,D,20240805,000000,2.37,2.4,2.24,2.4,1099105,0
+KC.US,D,20240806,000000,2.42,2.52,2.37,2.43,799117,0
+KC.US,D,20240807,000000,2.46,2.53,2.33,2.36,654037,0
+KC.US,D,20240808,000000,2.38,2.47,2.375,2.47,598980,0
+KC.US,D,20240809,000000,2.44,2.47,2.4211,2.43,272758,0
+KC.US,D,20240812,000000,2.52,2.64,2.44,2.53,1122045,0
+KC.US,D,20240813,000000,2.53,2.57,2.33,2.41,1306210,0
+KC.US,D,20240814,000000,2.38,2.41,2.34,2.35,753558,0
+KC.US,D,20240815,000000,2.39,2.415,2.35,2.4,674795,0
+KC.US,D,20240816,000000,2.36,2.505,2.35,2.47,1797341,0
+KC.US,D,20240819,000000,2.49,2.5788,2.45,2.53,984691,0
+KC.US,D,20240820,000000,2.58,2.58,2.33,2.37,1294297,0
+KC.US,D,20240821,000000,2.34,2.56,2.34,2.47,1294735,0
+KC.US,D,20240822,000000,2.47,2.47,2.36,2.44,626813,0
+KC.US,D,20240823,000000,2.48,2.575,2.36,2.52,836311,0
+KC.US,D,20240826,000000,2.52,2.72,2.48,2.66,1207977,0
+KC.US,D,20240827,000000,2.67,2.67,2.5,2.55,876120,0
+KC.US,D,20240828,000000,2.5,2.51,2.36,2.38,819618,0
+KC.US,D,20240829,000000,2.41,2.5188,2.39,2.45,1088660,0
+KC.US,D,20240830,000000,2.45,2.475,2.2,2.33,2068268,0
+KC.US,D,20240903,000000,2.25,2.29,2.22,2.23,841086,0
+KC.US,D,20240904,000000,2.23,2.23,2.12,2.15,1629621,0
+KC.US,D,20240905,000000,2.16,2.17,2.12,2.16,830107,0
+KC.US,D,20240906,000000,2.14,2.14,2.02,2.09,1429404,0
+KC.US,D,20240909,000000,2.1,2.26,2.08,2.25,1080164,0
+KC.US,D,20240910,000000,2.25,2.28,2.17,2.24,680253,0
+KC.US,D,20240911,000000,2.28,2.28,2.17,2.2,950042,0
+KC.US,D,20240912,000000,2.19,2.22,2.18,2.2,431046,0
+KC.US,D,20240913,000000,2.2,2.29,2.175,2.25,605765,0
+KC.US,D,20240916,000000,2.26,2.26,2.16,2.18,498775,0
+KC.US,D,20240917,000000,2.19,2.3,2.17,2.22,1128581,0
+KC.US,D,20240918,000000,2.22,2.245,2.175,2.18,688004,0
+KC.US,D,20240919,000000,2.25,2.29,2.205,2.22,1452353,0
+KC.US,D,20240920,000000,2.25,2.27,2.175,2.21,702445,0
+KC.US,D,20240923,000000,2.25,2.27,2.175,2.23,1027195,0
+KC.US,D,20240924,000000,2.34,2.57,2.33,2.55,4413580,0
+KC.US,D,20240925,000000,2.46,2.52,2.435,2.46,1834223,0
+KC.US,D,20240926,000000,2.63,2.86,2.625,2.79,6148176,0
+KC.US,D,20240927,000000,2.91,3.03,2.835,2.95,3284398,0
+KC.US,D,20240930,000000,3.25,3.285,2.885,2.94,4966819,0
+KC.US,D,20241001,000000,2.98,3.2002,2.92,3.19,3476344,0
+KC.US,D,20241002,000000,3.76,4.04,3.59,3.92,10633761,0
+KC.US,D,20241003,000000,3.58,4.15,3.57,3.83,4321598,0
+KC.US,D,20241004,000000,4.09,4.14,3.83,3.9,3630049,0
+KC.US,D,20241007,000000,4.12,4.165,3.88,4.16,5421812,0
+KC.US,D,20241008,000000,3.64,3.675,3.4,3.54,5342747,0
+KC.US,D,20241009,000000,3.39,3.53,3.27,3.45,2614752,0
+KC.US,D,20241010,000000,3.44,3.44,3.13,3.17,3688549,0
+KC.US,D,20241011,000000,3.09,3.26,3.05,3.23,2806929,0
+KC.US,D,20241014,000000,3.09,3.09,2.91,2.94,3041406,0
+KC.US,D,20241015,000000,2.81,2.82,2.68,2.73,2695114,0
+KC.US,D,20241016,000000,2.77,2.83,2.74,2.75,1782141,0
+KC.US,D,20241017,000000,2.67,2.7,2.65,2.68,1663077,0
+KC.US,D,20241018,000000,2.87,2.94,2.775,2.78,2279304,0
+KC.US,D,20241021,000000,2.74,2.839,2.72,2.77,1781754,0
+KC.US,D,20241022,000000,2.78,2.91,2.765,2.82,2573437,0
+KC.US,D,20241023,000000,2.84,2.84,2.63,2.66,2110935,0
+KC.US,D,20241024,000000,2.63,2.67,2.5713,2.6,1115837,0
+KC.US,D,20241025,000000,2.66,2.77,2.66,2.66,1523164,0
+KC.US,D,20241028,000000,2.71,2.89,2.71,2.83,3113672,0
+KC.US,D,20241029,000000,2.97,3.09,2.89,2.93,3323747,0
+KC.US,D,20241030,000000,2.91,2.92,2.805,2.86,2951405,0
+KC.US,D,20241031,000000,2.84,2.86,2.7,2.75,2341897,0
+KC.US,D,20241101,000000,2.79,2.85,2.76,2.81,2485049,0
+KC.US,D,20241104,000000,2.86,2.9,2.74,2.77,2512531,0
+KC.US,D,20241105,000000,3.1,3.32,3.08,3.31,5706151,0
+KC.US,D,20241106,000000,3.65,3.79,3.54,3.77,5565500,0
+KC.US,D,20241107,000000,4.04,4.3,4.04,4.23,4342994,0
+KC.US,D,20241108,000000,4.025,4.17,3.89,4.09,2797882,0
+KC.US,D,20241111,000000,4.18,4.8,4.15,4.8,4405565,0
+KC.US,D,20241112,000000,4.55,4.6,3.83,4.08,4297572,0
+KC.US,D,20241113,000000,4.29,4.65,4.275,4.45,3267498,0
+KC.US,D,20241114,000000,4.63,4.95,4.48,4.65,3882707,0
+KC.US,D,20241115,000000,4.98,5.155,4.905,5.05,5082632,0
+KC.US,D,20241118,000000,4.39,4.49,4.21,4.34,3118106,0
+KC.US,D,20241119,000000,4.4,4.67,4.305,4.59,2869615,0
+KC.US,D,20241120,000000,5.68,6.5387,5.56,6.53,11658898,0
+KC.US,D,20241121,000000,6.49,6.49,5.4392,5.78,7287643,0
+KC.US,D,20241122,000000,6.18,7.24,6.11,7.21,7778662,0
+KC.US,D,20241125,000000,6.75,7.15,6.51,6.95,4600631,0
+KC.US,D,20241126,000000,6.24,6.295,5.81,5.97,4520198,0
+KC.US,D,20241127,000000,6.23,7.3,6.17,7.01,4542661,0
+KC.US,D,20241129,000000,6.97,7.15,6.62,6.69,3338915,0
+KC.US,D,20241202,000000,7.53,7.78,7.17,7.42,4929172,0
+KC.US,D,20241203,000000,7.23,7.69,7.18,7.52,2633993,0
+KC.US,D,20241204,000000,8.12,8.35,8.01,8.16,4795413,0
+KC.US,D,20241205,000000,9.17,9.46,8.75,8.92,5452512,0
+KC.US,D,20241206,000000,8.82,9.45,8.6324,9.25,4882466,0
+KC.US,D,20241209,000000,9.66,9.7,8.89,9,4254087,0
+KC.US,D,20241210,000000,8.82,9.24,8.76,9.02,2611765,0
+KC.US,D,20241211,000000,9.19,9.29,8.85,9.26,2053265,0
+KC.US,D,20241212,000000,9.4,9.665,9.11,9.63,3672345,0
+KC.US,D,20241213,000000,9.27,9.392,9.04,9.16,2790315,0
+KC.US,D,20241216,000000,8.87,8.95,8.64,8.94,2601546,0
+KC.US,D,20241217,000000,8.3,8.68,8.06,8.49,4074660,0
+KC.US,D,20241218,000000,8.49,8.73,8.355,8.44,2013480,0
+KC.US,D,20241219,000000,8.22,8.44,8.14,8.4,2439228,0
+KC.US,D,20241220,000000,8.96,9.77,8.8408,9.58,4768422,0
+KC.US,D,20241223,000000,9.46,9.51,8.96,9.31,2270803,0
+KC.US,D,20241224,000000,8.985,9.1,8.87,8.92,960697,0
+KC.US,D,20241226,000000,10.1,10.49,9.5512,10.2,7577729,0
+KC.US,D,20241227,000000,11.76,12.84,11.6,12.57,10806091,0
+KC.US,D,20241230,000000,11.76,11.77,11.2,11.46,4605742,0
+KC.US,D,20241231,000000,11.33,11.46,10.4,10.49,3323306,0
+KC.US,D,20250102,000000,10.51,11.1225,10.36,10.72,2378491,0
+KC.US,D,20250103,000000,11.26,11.615,11.06,11.35,2475593,0
+KC.US,D,20250106,000000,11.01,11.21,10.51,10.72,2618511,0
+KC.US,D,20250107,000000,10.72,11.05,10.6,10.82,1398444,0
+KC.US,D,20250108,000000,10.28,10.48,10.0283,10.38,1748851,0
+KC.US,D,20250110,000000,10.35,10.5264,10.08,10.21,1583923,0
+KC.US,D,20250113,000000,9.7,9.71,9.12,9.15,2366404,0
+KC.US,D,20250114,000000,9.61,9.91,9.305,9.51,1676699,0
+KC.US,D,20250115,000000,9.8,9.8,9.38,9.58,1234910,0
+KC.US,D,20250116,000000,9.76,10.015,9.63,9.91,1170286,0
+KC.US,D,20250117,000000,10.12,10.28,9.89,9.97,1586584,0
+KC.US,D,20250121,000000,9.55,9.79,9.355,9.55,1679755,0
+KC.US,D,20250122,000000,9.5,9.63,9.3,9.52,1029578,0
+KC.US,D,20250123,000000,9.56,9.68,9.355,9.54,835180,0
+KC.US,D,20250124,000000,10.55,11.4613,10.55,10.79,3444434,0
+KC.US,D,20250127,000000,11.8,12.19,10.895,11,5283669,0
+KC.US,D,20250128,000000,11,11.99,11,11.98,3248263,0
+KC.US,D,20250129,000000,12.0025,12.75,11.52,11.74,3367444,0
+KC.US,D,20250130,000000,11.82,13.375,11.82,13.28,3244080,0
+KC.US,D,20250131,000000,13.4,13.4997,12.34,12.57,3002992,0
+KC.US,D,20250203,000000,14.92,16.34,14.57,15.14,11322524,0
+KC.US,D,20250204,000000,16.135,16.31,14.94,15.19,6246780,0
+KC.US,D,20250205,000000,15.35,17.34,14.97,15.61,7932015,0
+KC.US,D,20250206,000000,17.07,17.57,16.06,17.4,7232196,0
+KC.US,D,20250207,000000,16.83,17.23,16.42,16.94,3519265,0
+KC.US,D,20250210,000000,18,18.74,17.8212,18.365,4616758,0
+KC.US,D,20250211,000000,17.65,17.85,16.91,17.04,4586331,0
+KC.US,D,20250212,000000,17.38,18.11,17,18.01,5424528,0
+KC.US,D,20250213,000000,17.03,17.47,16.3125,17.35,5672342,0
+KC.US,D,20250214,000000,20.25,21.69,20.25,20.81,7645031,0
+KC.US,D,20250218,000000,20.23,20.43,18.65,18.97,5656963,0
+KC.US,D,20250219,000000,19.49,19.96,18.915,19.33,4505916,0
+KC.US,D,20250220,000000,21.4,22.26,19.65,20.17,5857394,0
+KC.US,D,20250221,000000,21.13,22.08,20.54,20.67,4561294,0
+KC.US,D,20250224,000000,19.72,19.95,18.01,18.445,4757424,0
+KC.US,D,20250225,000000,18.745,19.085,18.4014,18.8,3551407,0
+KC.US,D,20250226,000000,19.22,19.41,18.59,18.96,2466592,0
+KC.US,D,20250227,000000,17.23,17.83,16.4301,16.49,3894920,0
+KC.US,D,20250228,000000,15.52,16.405,15.15,16.33,2890233,0
+KC.US,D,20250303,000000,16.275,16.275,14.585,14.955,4985564,0
+KC.US,D,20250304,000000,14.91,16.43,14.91,16.02,4246566,0
+KC.US,D,20250305,000000,16.88,18.12,16.645,17.21,4990599,0
+KC.US,D,20250306,000000,18,19.2488,17.24,17.59,5781228,0
+KC.US,D,20250307,000000,17.02,17.81,16.66,17.54,2828507,0
+KC.US,D,20250310,000000,16.55,16.91,16.03,16.3,2026072,0
+KC.US,D,20250311,000000,17.35,18.24,17.2,18.09,4499514,0
+KC.US,D,20250312,000000,17.82,18.17,16.92,17.52,2469028,0
+KC.US,D,20250313,000000,16.75,17.17,16.255,16.74,1795726,0
+KC.US,D,20250314,000000,17.16,17.38,16.97,17.31,1733159,0
+KC.US,D,20250317,000000,17.25,18.46,17.14,18.03,3262906,0
+KC.US,D,20250318,000000,19.02,19.02,17.474,18.09,4317225,0
+KC.US,D,20250319,000000,19.5,19.57,17.875,18.44,6532660,0
+KC.US,D,20250320,000000,17.62,18,16.24,16.48,4073497,0
+KC.US,D,20250321,000000,15.41,15.79,14.9,15.43,7074288,0
+KC.US,D,20250324,000000,16.3,16.4,15.56,15.76,5698544,0
+KC.US,D,20250325,000000,15.4,16.57,15.375,15.69,3914612,0
+KC.US,D,20250326,000000,15.72,15.8443,15.39,15.53,2949058,0
+KC.US,D,20250327,000000,15.12,15.32,14.5,15.21,4438932,0
+KC.US,D,20250328,000000,14.64,14.64,13.79,13.97,4579342,0
+KC.US,D,20250331,000000,13.75,14.54,13.55,14.36,3116729,0
+KC.US,D,20250401,000000,13.96,14.04,13.66,13.86,1780970,0
+KC.US,D,20250402,000000,14.21,14.575,14.19,14.49,1863068,0
+KC.US,D,20250403,000000,13.95,14.91,13.81,14.88,2667928,0
+KC.US,D,20250404,000000,13.51,13.61,12.34,13.34,4237603,0
+KC.US,D,20250407,000000,11.02,13.33,10.92,12.57,5132967,0
+KC.US,D,20250408,000000,12.885,12.95,11.19,11.465,4512631,0
+KC.US,D,20250409,000000,11.88,13.13,11.69,12.98,3371761,0
+KC.US,D,20250410,000000,13.12,13.19,12.38,12.65,2357336,0
+KC.US,D,20250411,000000,13.6,14.28,13.548,14.22,5049176,0
+KC.US,D,20250414,000000,14.1,14.58,13.85,14.045,2984449,0
+KC.US,D,20250415,000000,13.6,13.6,13.0729,13.2,2068458,0
+KC.US,D,20250416,000000,11.5,11.5,10.76,10.98,11010678,0
+KC.US,D,20250417,000000,11.1,11.3759,10.86,11.035,4015130,0
+KC.US,D,20250421,000000,10.93,11.0599,10.75,11,3808432,0
+KC.US,D,20250422,000000,11.465,11.885,11.28,11.7,5074577,0
+KC.US,D,20250423,000000,12.49,13.46,12.43,12.54,5191442,0
+KC.US,D,20250424,000000,12.36,12.71,12.17,12.54,4752501,0
+KC.US,D,20250425,000000,11.99,12.18,11.91,11.96,1502429,0
+KC.US,D,20250428,000000,11.99,12.35,11.9,12.23,1604697,0
+KC.US,D,20250429,000000,12.34,12.69,12.27,12.42,1455935,0
+KC.US,D,20250430,000000,13.53,14.17,13.31,13.59,6049298,0
+KC.US,D,20250501,000000,14.17,14.19,13.6801,13.97,2086314,0
+KC.US,D,20250502,000000,14.795,15.42,14.795,15.23,3387029,0
+KC.US,D,20250505,000000,15.285,16.04,15.2,15.9,3315132,0
+KC.US,D,20250506,000000,15.12,15.618,14.85,15.23,2562525,0
+KC.US,D,20250507,000000,14.5,14.5,13.95,14.08,2075064,0
+KC.US,D,20250508,000000,14.22,14.345,14.04,14.23,1508066,0
+KC.US,D,20250509,000000,13.83,14.16,13.59,13.64,1826094,0
+KC.US,D,20250512,000000,14.65,14.79,14.38,14.76,2147788,0
+KC.US,D,20250513,000000,14.14,14.19,13.6297,13.95,2614818,0
+KC.US,D,20250514,000000,13.91,13.9341,13.45,13.77,1925130,0
+KC.US,D,20250515,000000,13.15,13.41,13.11,13.28,1813223,0
+KC.US,D,20250516,000000,13.46,13.759,13.445,13.72,934923,0
+KC.US,D,20250519,000000,13.575,14.065,13.575,14.05,1206893,0
+KC.US,D,20250520,000000,14.13,14.13,13.81,13.96,859983,0
+KC.US,D,20250521,000000,13.71,13.985,13.5,13.51,954529,0
+KC.US,D,20250522,000000,13.42,13.62,13.3035,13.41,1099977,0
+KC.US,D,20250523,000000,13.05,13.25,12.97,13.065,1959563,0
+KC.US,D,20250527,000000,13.25,13.3,12.74,12.9,1489290,0
+KC.US,D,20250528,000000,11.87,12.24,11.49,11.88,3536608,0
+KC.US,D,20250529,000000,12.21,12.2351,11.715,11.81,2003960,0
+KC.US,D,20250530,000000,11.55,11.55,10.91,11.17,2412368,0
+KC.US,D,20250602,000000,11.28,11.3565,11.1,11.25,1621435,0
+KC.US,D,20250603,000000,11.22,11.32,11.0437,11.13,1564310,0
+KC.US,D,20250604,000000,11.3,11.73,11.21,11.48,1594759,0
+KC.US,D,20250605,000000,12.57,12.77,12.33,12.37,3339690,0
+KC.US,D,20250606,000000,12.11,12.2,11.79,11.97,1821161,0
+KC.US,D,20250609,000000,12.95,13.305,12.95,13.13,2874688,0
+KC.US,D,20250610,000000,13.17,13.26,12.8003,13.09,1561669,0
+KC.US,D,20250611,000000,13.09,13.19,12.7,12.85,1727889,0
+KC.US,D,20250612,000000,13.12,13.5,12.96,13.33,1856010,0
+KC.US,D,20250613,000000,12.8,12.85,12.23,12.43,2404007,0
+KC.US,D,20250616,000000,12.7,13.09,12.6815,12.77,2094413,0
+KC.US,D,20250617,000000,12.48,12.52,12.07,12.11,2215497,0
+KC.US,D,20250618,000000,12.21,12.2515,11.98,12.08,802658,0
+KC.US,D,20250620,000000,12.02,12.06,11.57,11.59,1259492,0
+KC.US,D,20250623,000000,11.72,11.99,11.5659,11.92,1637708,0
+KC.US,D,20250624,000000,12.48,12.835,12.46,12.77,2057780,0
+KC.US,D,20250625,000000,12.77,12.77,12.42,12.51,1577929,0
+KC.US,D,20250626,000000,12.65,13.25,12.3,12.96,3206298,0
+KC.US,D,20250627,000000,12.55,12.8,12.2602,12.58,3037222,0
+KC.US,D,20250630,000000,12.54,12.545,12.06,12.52,1813976,0
+KC.US,D,20250701,000000,12.51,12.57,12.145,12.33,921699,0
+KC.US,D,20250702,000000,12,12,11.68,11.84,1353629,0
+KC.US,D,20250703,000000,11.92,12.02,11.76,12.02,1103509,0
+KC.US,D,20250707,000000,11.92,12.49,11.92,12.43,1655118,0
+KC.US,D,20250708,000000,12.4,12.49,12.2,12.33,1080851,0
+KC.US,D,20250709,000000,11.94,11.99,11.63,11.8,1729018,0
+KC.US,D,20250710,000000,11.79,11.79,11.23,11.52,1736987,0
+KC.US,D,20250711,000000,11.65,11.73,11.4308,11.56,1701213,0
+KC.US,D,20250714,000000,12.6,12.86,12.53,12.71,3003880,0
+KC.US,D,20250715,000000,14.75,15.17,14.4495,15.09,6992091,0
+KC.US,D,20250716,000000,14.295,14.42,13.92,14.29,3003290,0
+KC.US,D,20250717,000000,14.71,15.0182,14.47,14.84,2183506,0
+KC.US,D,20250718,000000,15.8,16.4,15.75,15.91,3269311,0
+KC.US,D,20250721,000000,15.72,15.88,15.38,15.74,1877938,0
+KC.US,D,20250722,000000,15.24,15.55,14.78,15.51,2255290,0
+KC.US,D,20250723,000000,15.72,16.165,15.54,15.95,3024772,0
+KC.US,D,20250724,000000,15.5,16.025,15.37,15.7,2239484,0
+KC.US,D,20250725,000000,15.43,15.96,15.13,15.8,1673261,0
+KC.US,D,20250728,000000,15.11,15.35,14.86,15.25,2109458,0
+KC.US,D,20250729,000000,14.49,14.54,13.88,13.99,2755886,0
+KC.US,D,20250730,000000,13.89,13.9791,13.61,13.68,1033584,0
+KC.US,D,20250731,000000,14.65,14.855,14.38,14.48,2138848,0
+KC.US,D,20250801,000000,13.84,13.995,13.2,13.46,2515606,0
+KC.US,D,20250804,000000,14.18,14.23,13.76,13.95,1294198,0
+KC.US,D,20250805,000000,13.95,14.085,13.773,14.07,783047,0
+KC.US,D,20250806,000000,14.06,14.245,13.81,14.22,730759,0
+KC.US,D,20250807,000000,14.29,14.49,13.94,14.18,898247,0
+KC.US,D,20250808,000000,13.62,13.718,13.38,13.55,1130838,0
+KC.US,D,20250811,000000,13.66,13.77,13.285,13.41,917408,0
+KC.US,D,20250812,000000,13.5,13.52,12.9,13.38,1382054,0
+KC.US,D,20250813,000000,13.9,14.09,13.7,13.83,1209459,0
+KC.US,D,20250814,000000,13.4,13.525,13.115,13.26,1544019,0
+KC.US,D,20250815,000000,13.6,13.71,13.35,13.58,1100512,0
+KC.US,D,20250818,000000,14.37,14.705,14.19,14.31,1929579,0
+KC.US,D,20250819,000000,14.07,14.13,13.41,13.62,2467802,0
+KC.US,D,20250820,000000,13.62,14.106,12.7,13.8,3060721,0
+KC.US,D,20250821,000000,13.56,13.91,13.27,13.57,1490352,0
+KC.US,D,20250822,000000,13.89,14.9799,13.835,14.82,3379984,0
+KC.US,D,20250825,000000,14.86,14.94,14.33,14.33,1484855,0
+KC.US,D,20250826,000000,14.24,15.18,14.24,14.46,1650110,0
+KC.US,D,20250827,000000,14.24,14.3999,14.05,14.12,1309462,0
+KC.US,D,20250828,000000,14.81,15.18,14.69,15.07,2216856,0
+KC.US,D,20250829,000000,15.07,15.09,14.57,14.77,1482039,0
+KC.US,D,20250902,000000,13.92,13.93,13.47,13.9,2871114,0
+KC.US,D,20250903,000000,13.6,13.88,13.54,13.8,778865,0
+KC.US,D,20250904,000000,13.22,13.48,13.18,13.42,1084046,0
+KC.US,D,20250905,000000,13.99,14.04,13.67,13.82,936195,0
+KC.US,D,20250908,000000,13.97,14.14,13.8367,14.12,798294,0
+KC.US,D,20250909,000000,14.58,16.555,14.43,16.18,8080303,0
+KC.US,D,20250910,000000,15.76,16.53,15.683,15.88,4648095,0
+KC.US,D,20250911,000000,16.77,16.95,16.3,16.77,3106884,0
+KC.US,D,20250912,000000,16.49,16.58,15.82,16.28,1845845,0
+KC.US,D,20250915,000000,16.85,16.89,16.12,16.34,1124995,0
+KC.US,D,20250916,000000,15.8,16.19,15.35,16.06,1981791,0
+KC.US,D,20250917,000000,17.18,17.39,16.537,16.92,2860691,0
+KC.US,D,20250918,000000,16.67,16.695,16.33,16.5,1266202,0
+KC.US,D,20250919,000000,16.72,16.77,16.43,16.51,1132300,0
+KC.US,D,20250922,000000,16.57,17.13,16.55,16.77,1495881,0
+KC.US,D,20250923,000000,16.09,16.475,15.98,16.06,4406040,0
+KC.US,D,20250924,000000,16.74,16.99,16.21,16.47,4780212,0
+KC.US,D,20250925,000000,16.8,17.79,16.41,17.47,3591212,0
+KC.US,D,20250926,000000,16.36,16.36,15.35,15.64,4424141,0
+KC.US,D,20250929,000000,15.69,15.735,15.13,15.24,2987138,0
+KC.US,D,20250930,000000,15.42,15.5,14.78,14.92,2686526,0
+KC.US,D,20251001,000000,14.955,15.22,14.72,15.09,1837310,0
+KC.US,D,20251002,000000,15.6,15.86,15.285,15.61,1709450,0
+KC.US,D,20251003,000000,15.48,15.58,15.1331,15.26,1071628,0
+KC.US,D,20251006,000000,15.24,15.585,15.03,15.32,763186,0
+KC.US,D,20251007,000000,15.4,15.4791,14.615,14.73,1453553,0
+KC.US,D,20251008,000000,14.58,14.615,14.29,14.49,1485617,0
+KC.US,D,20251009,000000,14.27,14.29,13.96,14.165,1589867,0
+KC.US,D,20251010,000000,13.62,13.7,12.4,12.63,4755214,0
+KC.US,D,20251013,000000,13.53,13.54,13.06,13.43,1776741,0
+KC.US,D,20251014,000000,12.72,13.2099,12.63,12.9,2323536,0
+KC.US,D,20251015,000000,13.35,13.49,13.08,13.23,2350878,0
+KC.US,D,20251016,000000,13,13.14,12.89,12.96,1437661,0
+KC.US,D,20251017,000000,12.4,12.51,12.12,12.39,1932094,0
+KC.US,D,20251020,000000,12.6,13.05,12.53,12.92,1136729,0
+KC.US,D,20251021,000000,12.7,13,12.62,12.85,1463076,0
+KC.US,D,20251022,000000,12.62,12.82,12.02,12.27,1631675,0
+KC.US,D,20251023,000000,12.5,12.79,12.36,12.61,1069341,0
+KC.US,D,20251024,000000,12.85,12.95,12.74,12.87,938556,0
+KC.US,D,20251027,000000,13.26,13.4,13.07,13.39,1407807,0
+KC.US,D,20251028,000000,13.12,13.415,13.12,13.31,936076,0
+KC.US,D,20251029,000000,13.45,13.93,13.175,13.25,1396097,0
+KC.US,D,20251030,000000,12.98,13.05,12.53,12.61,1202429,0
+KC.US,D,20251031,000000,12.68,12.73,12.55,12.6,739512,0
+KC.US,D,20251103,000000,12.76,12.77,12.515,12.61,895317,0
+KC.US,D,20251104,000000,12.18,12.445,11.94,12.01,1182346,0
+KC.US,D,20251105,000000,12.1,12.175,11.9009,12.11,882439,0
+KC.US,D,20251106,000000,12.01,12.09,11.71,11.73,1110385,0
+KC.US,D,20251107,000000,11.42,11.65,11.21,11.62,1094346,0
+KC.US,D,20251110,000000,11.9,11.9,11.665,11.78,886621,0
+KC.US,D,20251111,000000,11.86,11.86,11.5,11.59,1455413,0
+KC.US,D,20251112,000000,11.61,11.63,11.42,11.55,979654,0
+KC.US,D,20251113,000000,11.64,11.64,11.09,11.15,1695908,0
+KC.US,D,20251114,000000,10.96,11.595,10.9501,11.2,1612189,0
+KC.US,D,20251117,000000,11.03,12.87,11.0202,12.2,2913775,0
+KC.US,D,20251118,000000,11.9,13.04,11.81,12.45,2613892,0
+KC.US,D,20251119,000000,11.81,12.715,11.38,12.38,3631395,0
+KC.US,D,20251120,000000,12.29,12.75,12.07,12.1,2420085,0
+KC.US,D,20251121,000000,12.18,12.39,11.48,12.07,3486163,0
+KC.US,D,20251124,000000,12.47,12.75,12.29,12.38,1797091,0
+KC.US,D,20251125,000000,12.38,12.97,12.28,12.97,1961215,0
+KC.US,D,20251126,000000,12.88,12.93,12.29,12.45,1738442,0
+KC.US,D,20251128,000000,12.47,12.58,12.27,12.36,758725,0
+KC.US,D,20251201,000000,12,12.02,11.595,11.83,1704383,0
+KC.US,D,20251202,000000,11.71,11.86,11.49,11.57,1549794,0
+KC.US,D,20251203,000000,11.37,11.61,11.2,11.49,1396536,0
+KC.US,D,20251204,000000,11.66,11.91,11.62,11.85,1071946,0
+KC.US,D,20251205,000000,12.01,12.01,11.77,11.86,764489,0
+KC.US,D,20251208,000000,11.93,12.065,11.65,11.91,768962,0
+KC.US,D,20251209,000000,11.985,12.02,11.62,11.81,974624,0
+KC.US,D,20251210,000000,11.85,12.07,11.6,11.82,982281,0
+KC.US,D,20251211,000000,11.49,11.58,11.145,11.2,1683127,0
+KC.US,D,20251212,000000,11.62,11.77,11.275,11.31,1139599,0
+KC.US,D,20251215,000000,11.25,11.25,10.8,10.84,1335864,0
+KC.US,D,20251216,000000,11.06,11.22,10.915,11.07,1129891,0
+KC.US,D,20251217,000000,11.13,11.32,10.885,10.93,824737,0
+KC.US,D,20251218,000000,11.14,11.19,10.875,10.91,616025,0
+KC.US,D,20251219,000000,11.01,11.35,10.99,11.31,924244,0
+KC.US,D,20251222,000000,11.45,11.49,11.125,11.14,712226,0
+KC.US,D,20251223,000000,11.1,11.12,10.8,10.81,785973,0
+KC.US,D,20251224,000000,10.81,10.86,10.56,10.67,602346,0
+KC.US,D,20251226,000000,10.67,10.78,10.57,10.73,382132,0
+KC.US,D,20251229,000000,10.6,10.7,10.44,10.55,998202,0
+KC.US,D,20251230,000000,10.55,10.6,10.44,10.45,646890,0
+KC.US,D,20251231,000000,10.56,10.56,10.29,10.34,1356457,0
+KC.US,D,20260102,000000,10.83,11.03,10.75,10.93,1031056,0
+KC.US,D,20260105,000000,10.9,11.22,10.61,11.12,1311536,0
+KC.US,D,20260106,000000,11.15,11.22,10.905,10.93,678059,0
+KC.US,D,20260107,000000,10.87,10.87,10.615,10.63,542642,0
+KC.US,D,20260108,000000,10.72,11.05,10.59,10.98,929597,0
+KC.US,D,20260109,000000,11.17,11.41,11.015,11.02,649163,0
+KC.US,D,20260112,000000,12.75,13.66,12.65,13.4,4991767,0
+KC.US,D,20260113,000000,12.982,13.12,12.73,12.83,1450002,0
+KC.US,D,20260114,000000,12.8,13.18,12.75,12.97,1135555,0
+KC.US,D,20260115,000000,12.64,12.66,12.03,12.36,1008322,0
+KC.US,D,20260116,000000,12.21,12.275,11.76,11.9,1237432,0
+KC.US,D,20260120,000000,11.51,11.7,11.27,11.34,1070496,0
+KC.US,D,20260121,000000,11.69,11.96,11.6004,11.87,701422,0
+KC.US,D,20260122,000000,11.99,12.175,11.92,11.95,466528,0
+KC.US,D,20260123,000000,12.56,12.6399,12.34,12.34,1091822,0
+KC.US,D,20260126,000000,12.99,13.35,12.8253,13.34,1908525,0
+KC.US,D,20260127,000000,14.65,15.12,14.4,14.51,3705314,0
+KC.US,D,20260128,000000,14.61,14.9,14.4,14.8,1165904,0
+KC.US,D,20260129,000000,14.72,14.84,13.79,14.21,1596908,0
+KC.US,D,20260130,000000,13.8,13.9,13.114,13.21,1303286,0
+KC.US,D,20260202,000000,13.36,13.85,13.36,13.63,1186334,0
+KC.US,D,20260203,000000,13.425,13.505,12.79,13.13,950294,0
+KC.US,D,20260204,000000,12.7,12.7,11.8,12.12,1307122,0
+KC.US,D,20260205,000000,12.33,12.44,11.9714,12.235,1401373,0
+KC.US,D,20260206,000000,12.43,12.99,12.43,12.93,1158543,0
+KC.US,D,20260209,000000,13.33,13.47,13.13,13.42,1048199,0
+KC.US,D,20260210,000000,13.2,13.31,12.75,13.12,1207530,0
+KC.US,D,20260211,000000,14.42,14.84,14.18,14.43,3600142,0
+KC.US,D,20260212,000000,15.04,15.42,14.74,14.83,3710462,0
+KC.US,D,20260213,000000,14.22,14.7,14.22,14.48,1238669,0
+KC.US,D,20260217,000000,14.295,14.4,13.98,14.13,675661,0
+KC.US,D,20260218,000000,13.625,13.625,13.57,13.625,987412,0

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

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

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

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

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

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

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

@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KMRK.US,D,20250716,000000,4.48,5.5,4.1,4.95,2437683,0
+KMRK.US,D,20250717,000000,4.39,4.6,4.38,4.45,190085,0
+KMRK.US,D,20250718,000000,4.61,4.76,2.19,2.45,12918510,0
+KMRK.US,D,20250721,000000,2.2,2.2,1.9,2.15,801961,0
+KMRK.US,D,20250722,000000,2.01,2.0827,1.91,2.01,286586,0
+KMRK.US,D,20250723,000000,1.96,2.07,1.96,2.02,300664,0
+KMRK.US,D,20250724,000000,2.08,2.36,1.86,1.91,1223795,0
+KMRK.US,D,20250725,000000,1.9,1.918,1.68,1.73,299281,0
+KMRK.US,D,20250728,000000,1.8,1.93,1.66,1.75,328590,0
+KMRK.US,D,20250729,000000,1.74,1.74,1.52,1.64,279502,0
+KMRK.US,D,20250730,000000,1.58,1.66,1.52,1.56,175290,0
+KMRK.US,D,20250731,000000,1.56,1.58,1.31,1.4,278278,0
+KMRK.US,D,20250801,000000,1.348,1.36,1.19,1.21,173743,0
+KMRK.US,D,20250804,000000,1.29,1.71,1.2503,1.49,1102220,0
+KMRK.US,D,20250805,000000,1.51,1.51,1.37,1.43,158881,0
+KMRK.US,D,20250806,000000,1.49,1.63,1.41,1.61,231628,0
+KMRK.US,D,20250807,000000,1.53,1.6,1.49,1.6,144873,0
+KMRK.US,D,20250808,000000,1.55,1.6955,1.55,1.61,171056,0
+KMRK.US,D,20250811,000000,1.55,1.646,1.37,1.42,90270,0
+KMRK.US,D,20250812,000000,1.4345,1.4622,1.36,1.43,66139,0
+KMRK.US,D,20250813,000000,1.42,1.47,1.3832,1.47,26320,0
+KMRK.US,D,20250814,000000,1.47,1.47,1.35,1.43,57036,0
+KMRK.US,D,20250815,000000,1.39,1.418,1.28,1.35,78135,0
+KMRK.US,D,20250818,000000,1.32,1.41,1.22,1.31,96462,0
+KMRK.US,D,20250819,000000,1.29,1.4,1.26,1.27,68458,0
+KMRK.US,D,20250820,000000,1.26,1.35,1.23,1.29,37246,0
+KMRK.US,D,20250821,000000,1.2959,1.3265,1.2464,1.3,18453,0
+KMRK.US,D,20250822,000000,1.28,1.36,1.28,1.33,38914,0
+KMRK.US,D,20250825,000000,1.36,1.39,1.29,1.38,75243,0
+KMRK.US,D,20250826,000000,1.3366,1.59,1.2972,1.34,265509,0
+KMRK.US,D,20250827,000000,1.34,1.34,1.25,1.32,46027,0
+KMRK.US,D,20250828,000000,1.32,1.32,1.2502,1.31,42962,0
+KMRK.US,D,20250829,000000,1.32,1.35,1.25,1.2665,44137,0
+KMRK.US,D,20250902,000000,1.23,1.71,1.18,1.44,1287531,0
+KMRK.US,D,20250903,000000,1.33,1.3999,1.2554,1.28,150695,0
+KMRK.US,D,20250904,000000,1.3345,1.58,1.3001,1.57,241058,0
+KMRK.US,D,20250905,000000,1.5,1.55,1.35,1.4745,54185,0
+KMRK.US,D,20250908,000000,1.43,1.5,1.38,1.41,116000,0
+KMRK.US,D,20250909,000000,1.48,1.68,1.44,1.66,162447,0
+KMRK.US,D,20250910,000000,1.63,1.8,1.55,1.78,201343,0
+KMRK.US,D,20250911,000000,1.8,1.8094,1.62,1.64,79734,0
+KMRK.US,D,20250912,000000,1.66,1.8,1.6297,1.67,97530,0
+KMRK.US,D,20250915,000000,1.61,2,1.61,1.85,216926,0
+KMRK.US,D,20250916,000000,1.74,1.82,1.66,1.68,62103,0
+KMRK.US,D,20250917,000000,1.76,1.84,1.52,1.65,126639,0
+KMRK.US,D,20250918,000000,1.65,1.7125,1.51,1.52,144055,0
+KMRK.US,D,20250919,000000,1.49,1.6735,1.3601,1.55,468822,0
+KMRK.US,D,20250922,000000,1.44,1.55,1.44,1.509,74584,0
+KMRK.US,D,20250923,000000,1.42,1.531,1.3747,1.46,63003,0
+KMRK.US,D,20250924,000000,1.5,1.5735,1.46,1.5,21978,0
+KMRK.US,D,20250925,000000,1.4,1.49,1.4,1.49,11771,0
+KMRK.US,D,20250926,000000,1.45,1.49,1.41,1.43,14508,0
+KMRK.US,D,20250929,000000,1.44,1.4643,1.42,1.45,8585,0
+KMRK.US,D,20250930,000000,1.499,1.499,1.4142,1.44,8977,0
+KMRK.US,D,20251001,000000,1.4102,1.579,1.39,1.57,385064,0
+KMRK.US,D,20251002,000000,1.485,1.51,1.42,1.42,67550,0
+KMRK.US,D,20251003,000000,1.45,1.4502,1.3902,1.4,50978,0
+KMRK.US,D,20251006,000000,1.4,1.4399,1.39,1.39,29713,0
+KMRK.US,D,20251007,000000,1.38,1.38,1.3401,1.37,23932,0
+KMRK.US,D,20251008,000000,1.34,1.39,1.32,1.35,69694,0
+KMRK.US,D,20251009,000000,1.43,1.5477,1.37,1.39,151346,0
+KMRK.US,D,20251010,000000,1.46,1.46,1.26,1.26,26878,0
+KMRK.US,D,20251013,000000,1.38,1.3996,1.2001,1.33,99108,0
+KMRK.US,D,20251014,000000,1.318,1.3419,1.28,1.33,34052,0
+KMRK.US,D,20251015,000000,1.32,1.32,1.24,1.24,55244,0
+KMRK.US,D,20251016,000000,1.37,1.54,1.3,1.45,8137830,0
+KMRK.US,D,20251017,000000,1.69,1.82,1.3,1.39,3633547,0
+KMRK.US,D,20251020,000000,1.27,1.37,1.16,1.27,299852,0
+KMRK.US,D,20251021,000000,1.22,1.24,1.13,1.16,116658,0
+KMRK.US,D,20251022,000000,1.13,1.2,1.12,1.13,133107,0
+KMRK.US,D,20251023,000000,1.16,1.248,1.16,1.24,66887,0
+KMRK.US,D,20251024,000000,1.2,1.24,1.16,1.21,44015,0
+KMRK.US,D,20251027,000000,1.22,1.26,1.22,1.22,43244,0
+KMRK.US,D,20251028,000000,1.2,1.24,1.19,1.2003,70849,0
+KMRK.US,D,20251029,000000,1.19,1.19,1.062,1.08,60948,0
+KMRK.US,D,20251030,000000,1.09,1.11,1.07,1.093,42263,0
+KMRK.US,D,20251031,000000,1.1041,1.13,1.07,1.08,31956,0
+KMRK.US,D,20251103,000000,1.0606,1.109,1.06,1.07,32235,0
+KMRK.US,D,20251104,000000,1.0542,1.08,0.9985,1.05,43364,0
+KMRK.US,D,20251105,000000,0.97,1.039,0.95,0.95,52956,0
+KMRK.US,D,20251106,000000,0.93,0.95,0.8851,0.9,51261,0
+KMRK.US,D,20251107,000000,0.9,0.94,0.86,0.905,33224,0
+KMRK.US,D,20251110,000000,0.9015,0.945,0.9,0.93,19882,0
+KMRK.US,D,20251111,000000,0.9,1.08,0.9,1.02,58046,0
+KMRK.US,D,20251112,000000,1.02,1.06,0.97,1.06,42662,0
+KMRK.US,D,20251113,000000,0.98,1.08,0.98,1.06,47770,0
+KMRK.US,D,20251114,000000,1.03,1.06,1.0101,1.03,18900,0
+KMRK.US,D,20251117,000000,1.07,1.07,1,1.01,21182,0
+KMRK.US,D,20251118,000000,1,1.02,0.9738,0.98,10350,0
+KMRK.US,D,20251119,000000,0.986,1.02,0.982,0.99,18936,0
+KMRK.US,D,20251120,000000,1.03,1.05,1,1.01,21945,0
+KMRK.US,D,20251121,000000,1.005,1.05,1,1.0499,17200,0
+KMRK.US,D,20251124,000000,1.05,1.07,1,1,59321,0
+KMRK.US,D,20251125,000000,1.04,1.06,0.9881,1.06,23600,0
+KMRK.US,D,20251126,000000,1.0507,1.07,1.03,1.06,15422,0
+KMRK.US,D,20251128,000000,1.06,1.0879,1.04,1.0879,18184,0
+KMRK.US,D,20251201,000000,1.1,1.46,1.08,1.4,341556,0
+KMRK.US,D,20251202,000000,1.35,1.39,1.18,1.19,99808,0
+KMRK.US,D,20251203,000000,1.21,1.3,1.19,1.28,53038,0
+KMRK.US,D,20251204,000000,1.29,1.35,1.2523,1.3,23118,0
+KMRK.US,D,20251205,000000,1.338,1.38,1.25,1.275,20482,0
+KMRK.US,D,20251208,000000,1.2,1.35,1.2,1.35,33409,0
+KMRK.US,D,20251209,000000,1.3398,1.35,1.3,1.32,16211,0
+KMRK.US,D,20251210,000000,1.26,1.3482,1.26,1.3,18810,0
+KMRK.US,D,20251211,000000,1.3105,1.34,1.27,1.3086,49617,0
+KMRK.US,D,20251212,000000,1.3363,1.4,1.25,1.27,36873,0
+KMRK.US,D,20251215,000000,1.27,1.31,1.26,1.27,35236,0
+KMRK.US,D,20251216,000000,1.26,1.2749,1.21,1.22,33947,0
+KMRK.US,D,20251217,000000,1.236,1.3,1.204,1.24,27634,0
+KMRK.US,D,20251218,000000,1.2,1.23,1.2,1.22,10035,0
+KMRK.US,D,20251219,000000,1.1608,1.2199,1,1.02,26749,0
+KMRK.US,D,20251222,000000,1.05,1.1,1.03,1.09,24369,0
+KMRK.US,D,20251223,000000,1.06,1.1624,1.0306,1.055,10765,0
+KMRK.US,D,20251224,000000,1.0601,1.11,1.06,1.1,11218,0
+KMRK.US,D,20251226,000000,1.0798,1.11,1.03,1.11,38844,0
+KMRK.US,D,20251229,000000,1.14,1.22,1.14,1.22,27405,0
+KMRK.US,D,20251230,000000,1.21,1.35,1.14,1.27,61065,0
+KMRK.US,D,20251231,000000,1.26,1.32,1.25,1.3,8224,0
+KMRK.US,D,20260102,000000,1.27,1.48,1.27,1.48,28649,0
+KMRK.US,D,20260105,000000,1.41,1.5,1.36,1.47,33432,0
+KMRK.US,D,20260106,000000,1.4,1.47,1.36,1.44,7732,0
+KMRK.US,D,20260107,000000,1.45,1.45,1.3701,1.41,38074,0
+KMRK.US,D,20260108,000000,1.4,1.44,1.39,1.44,36178,0
+KMRK.US,D,20260109,000000,1.42,1.45,1.38,1.435,29431,0
+KMRK.US,D,20260112,000000,1.38,1.4,1.36,1.37,16297,0
+KMRK.US,D,20260113,000000,1.38,1.395,1.35,1.35,16325,0
+KMRK.US,D,20260114,000000,1.3501,1.3501,1.11,1.25,18158,0
+KMRK.US,D,20260115,000000,1.25,1.33,1.25,1.28,37409,0
+KMRK.US,D,20260116,000000,1.29,1.4,1.26,1.35,57542,0
+KMRK.US,D,20260120,000000,1.3503,1.52,1.3501,1.45,113528,0
+KMRK.US,D,20260121,000000,1.43,1.57,1.43,1.51,75970,0
+KMRK.US,D,20260122,000000,1.5,1.56,1.46,1.48,53434,0
+KMRK.US,D,20260123,000000,1.5354,1.5354,1.4601,1.49,27315,0
+KMRK.US,D,20260126,000000,1.49,1.54,1.48,1.53,45460,0
+KMRK.US,D,20260127,000000,1.52,1.58,1.48,1.57,41466,0
+KMRK.US,D,20260128,000000,1.56,1.78,1.53,1.74,149843,0
+KMRK.US,D,20260129,000000,1.7,1.74,1.6285,1.68,75851,0
+KMRK.US,D,20260130,000000,1.6834,1.69,1.64,1.65,29941,0
+KMRK.US,D,20260202,000000,1.5004,1.69,1.5,1.56,71888,0
+KMRK.US,D,20260203,000000,1.65,1.73,1.51,1.73,52838,0
+KMRK.US,D,20260204,000000,1.7,1.74,1.67,1.73,18475,0
+KMRK.US,D,20260205,000000,1.5759,1.82,1.5759,1.81,56468,0
+KMRK.US,D,20260206,000000,1.81,1.81,1.6422,1.78,12593,0
+KMRK.US,D,20260209,000000,1.76,1.88,1.73,1.79,117343,0
+KMRK.US,D,20260210,000000,1.7118,1.85,1.7,1.77,27742,0
+KMRK.US,D,20260211,000000,1.7101,2.065,1.7101,1.78,201967,0
+KMRK.US,D,20260212,000000,1.76,1.99,1.75,1.96,35547,0
+KMRK.US,D,20260213,000000,1.88,2.01,1.81,1.81,60858,0
+KMRK.US,D,20260217,000000,1.7201,2,1.7201,1.93,76793,0
+KMRK.US,D,20260218,000000,2.01,2.01,1.8852,1.9208,7056,0

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

@@ -0,0 +1,107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOYNU.US,D,20250827,000000,10.03,10.03,10,10,13580372,0
+KOYNU.US,D,20250828,000000,10.02,10.05,10.02,10.05,1763072,0
+KOYNU.US,D,20250829,000000,10.05,10.065,10.045,10.06,469149,0
+KOYNU.US,D,20250902,000000,10.05,10.07,10.05,10.055,623339,0
+KOYNU.US,D,20250903,000000,10.05,10.06,10.0346,10.04,554908,0
+KOYNU.US,D,20250904,000000,10.041,10.05,10.02,10.03,265284,0
+KOYNU.US,D,20250905,000000,10.04,10.04,10.03,10.035,164776,0
+KOYNU.US,D,20250908,000000,10.03,10.04,10.025,10.03,60590,0
+KOYNU.US,D,20250909,000000,10.035,10.04,10.03,10.04,88402,0
+KOYNU.US,D,20250910,000000,10.03,10.035,10.025,10.03,101147,0
+KOYNU.US,D,20250911,000000,10.03,10.05,10.03,10.05,96867,0
+KOYNU.US,D,20250912,000000,10.05,10.05,10.04,10.05,396396,0
+KOYNU.US,D,20250915,000000,10.05,10.05,10.0407,10.045,11031,0
+KOYNU.US,D,20250916,000000,10.04,10.05,10.04,10.05,61086,0
+KOYNU.US,D,20250917,000000,10.06,10.11,10.05,10.075,325554,0
+KOYNU.US,D,20250918,000000,10.0966,10.12,10.07,10.1,376897,0
+KOYNU.US,D,20250919,000000,10.1046,10.15,10.1046,10.14,281859,0
+KOYNU.US,D,20250922,000000,10.14,10.15,10.13,10.135,58032,0
+KOYNU.US,D,20250923,000000,10.19,10.19,10.12,10.12,24259,0
+KOYNU.US,D,20250924,000000,10.18,10.19,10.12,10.13,3721,0
+KOYNU.US,D,20250925,000000,10.1301,10.1461,10.125,10.14,76134,0
+KOYNU.US,D,20250926,000000,10.11,10.13,10.11,10.13,63784,0
+KOYNU.US,D,20250929,000000,10.1,10.1307,10.1,10.11,20402,0
+KOYNU.US,D,20250930,000000,10.1,10.1266,10.09,10.1,20648,0
+KOYNU.US,D,20251001,000000,10.09,10.1115,10.08,10.08,15457,0
+KOYNU.US,D,20251002,000000,10.1001,10.1041,10.085,10.09,1176,0
+KOYNU.US,D,20251003,000000,10.1001,10.1001,10.09,10.09,376,0
+KOYNU.US,D,20251006,000000,10.1,10.5,10.1,10.1803,11721,0
+KOYNU.US,D,20251007,000000,10.27,10.27,10.11,10.15,14751,0
+KOYNU.US,D,20251008,000000,10.41,10.41,10.11,10.13,90993,0
+KOYNU.US,D,20251009,000000,10.13,10.328,10.13,10.17,68023,0
+KOYNU.US,D,20251010,000000,10.15,10.2268,10.14,10.2175,51785,0
+KOYNU.US,D,20251013,000000,10.14,10.245,10.14,10.18,22052,0
+KOYNU.US,D,20251014,000000,10.25,10.25,10.155,10.17,801,0
+KOYNU.US,D,20251015,000000,10.21,10.2946,10.18,10.19,40107,0
+KOYNU.US,D,20251016,000000,10.2,10.2628,10.19,10.2,5609,0
+KOYNU.US,D,20251017,000000,10.19,10.2,10.19,10.2,372,0
+KOYNU.US,D,20251020,000000,10.202,10.3163,10.2,10.2,11124,0
+KOYNU.US,D,20251021,000000,10.255,10.2628,10.2,10.21,18281,0
+KOYNU.US,D,20251022,000000,10.2201,10.2628,10.2046,10.21,24239,0
+KOYNU.US,D,20251023,000000,10.21,10.2568,10.21,10.215,30082,0
+KOYNU.US,D,20251024,000000,10.2084,10.22,10.2,10.22,10379,0
+KOYNU.US,D,20251027,000000,10.22,10.2407,10.22,10.22,3761,0
+KOYNU.US,D,20251028,000000,10.2001,10.256,10.2,10.2,7176,0
+KOYNU.US,D,20251029,000000,10.22,10.22,10.2,10.2,29847,0
+KOYNU.US,D,20251030,000000,10.2,10.23,10.2,10.2,25620,0
+KOYNU.US,D,20251031,000000,10.21,10.2201,10.21,10.2201,683,0
+KOYNU.US,D,20251103,000000,10.21,10.22,10.21,10.22,1040,0
+KOYNU.US,D,20251105,000000,10.21,10.21,10.21,10.21,494,0
+KOYNU.US,D,20251110,000000,10.2,10.2207,10.2,10.2207,1138,0
+KOYNU.US,D,20251112,000000,10.23,10.23,10.22,10.23,4220,0
+KOYNU.US,D,20251113,000000,10.23,10.3217,10.1893,10.3217,4850,0
+KOYNU.US,D,20251114,000000,10.6,10.6,10.2,10.21,28140,0
+KOYNU.US,D,20251117,000000,10.21,10.21,10.17,10.17,10715,0
+KOYNU.US,D,20251118,000000,10.18,10.2225,10.175,10.19,35568,0
+KOYNU.US,D,20251119,000000,10.2071,10.2161,10.19,10.19,8312,0
+KOYNU.US,D,20251120,000000,10.2,10.211,10.2,10.211,1901,0
+KOYNU.US,D,20251121,000000,10.2,10.2001,10.2,10.2,1031,0
+KOYNU.US,D,20251124,000000,10.18,10.18,10.18,10.18,1401,0
+KOYNU.US,D,20251125,000000,10.2014,10.2014,10.18,10.18,403,0
+KOYNU.US,D,20251126,000000,10.18,10.1801,10.18,10.1801,210,0
+KOYNU.US,D,20251128,000000,10.18,10.18,10.18,10.18,513,0
+KOYNU.US,D,20251201,000000,10.16,10.3352,10.16,10.25,98003,0
+KOYNU.US,D,20251202,000000,10.22,10.235,10.2,10.2,742,0
+KOYNU.US,D,20251203,000000,10.2001,10.21,10.2,10.2,2223,0
+KOYNU.US,D,20251204,000000,10.219,10.219,10.15,10.17,8077,0
+KOYNU.US,D,20251205,000000,10.1801,10.2126,10.15,10.15,9419,0
+KOYNU.US,D,20251208,000000,10.15,10.15,10.15,10.15,154,0
+KOYNU.US,D,20251209,000000,10.15,10.15,10.14,10.14,1188,0
+KOYNU.US,D,20251210,000000,10.15,10.15,10.15,10.15,143,0
+KOYNU.US,D,20251211,000000,10.15,10.15,10.15,10.15,390,0
+KOYNU.US,D,20251212,000000,10.15,10.15,10.14,10.14,2870,0
+KOYNU.US,D,20251215,000000,10.14,10.1401,10.14,10.1401,2372,0
+KOYNU.US,D,20251216,000000,10.1536,10.1536,10.12,10.12,16126,0
+KOYNU.US,D,20251217,000000,10.25,10.25,10.15,10.15,2104,0
+KOYNU.US,D,20251218,000000,10.14,10.14,10.12,10.12,6541,0
+KOYNU.US,D,20251219,000000,10.13,10.13,10.12,10.12,3508,0
+KOYNU.US,D,20251229,000000,10.12,10.12,10.12,10.12,1957,0
+KOYNU.US,D,20251230,000000,10.14,10.14,10.14,10.14,1196,0
+KOYNU.US,D,20251231,000000,10.12,10.12,10.12,10.12,487,0
+KOYNU.US,D,20260102,000000,10.12,10.12,10.12,10.12,2563,0
+KOYNU.US,D,20260105,000000,10.12,10.125,10.115,10.125,31419,0
+KOYNU.US,D,20260106,000000,10.11,10.11,10.11,10.11,342,0
+KOYNU.US,D,20260107,000000,10.1118,10.1118,10.1118,10.1118,100,0
+KOYNU.US,D,20260108,000000,10.11,10.1101,10.11,10.1101,347,0
+KOYNU.US,D,20260109,000000,10.11,10.11,10.11,10.11,125,0
+KOYNU.US,D,20260112,000000,10.14,10.18,10.12,10.18,16387,0
+KOYNU.US,D,20260113,000000,10.18,10.18,10.13,10.15,12412,0
+KOYNU.US,D,20260114,000000,10.16,10.17,10.13,10.1301,1727,0
+KOYNU.US,D,20260115,000000,10.17,10.17,10.17,10.17,220,0
+KOYNU.US,D,20260120,000000,10.15,10.15,10.13,10.1301,14425,0
+KOYNU.US,D,20260121,000000,10.15,10.1501,10.145,10.1501,9738,0
+KOYNU.US,D,20260122,000000,10.17,10.17,10.17,10.17,130,0
+KOYNU.US,D,20260126,000000,10.17,10.17,10.145,10.155,10464,0
+KOYNU.US,D,20260127,000000,10.1,10.17,10.1,10.16,3015,0
+KOYNU.US,D,20260128,000000,10.17,10.17,10.17,10.17,100,0
+KOYNU.US,D,20260129,000000,10.17,10.17,10.16,10.16,608,0
+KOYNU.US,D,20260130,000000,10.16,10.16,10.15,10.16,4906,0
+KOYNU.US,D,20260202,000000,10.17,10.17,10.17,10.17,100,0
+KOYNU.US,D,20260204,000000,10.17,10.17,10.17,10.17,100,0
+KOYNU.US,D,20260205,000000,10.17,10.17,10.15,10.15,1521,0
+KOYNU.US,D,20260209,000000,10.15,10.18,10.15,10.17,876,0
+KOYNU.US,D,20260210,000000,10.2,10.2,10.2,10.2,100,0
+KOYNU.US,D,20260211,000000,10.2,10.2,10.2,10.2,100,0
+KOYNU.US,D,20260212,000000,10.2,10.2,10.16,10.16,928,0
+KOYNU.US,D,20260217,000000,10.16,10.16,10.16,10.16,106,0

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

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

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

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

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

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

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

@@ -0,0 +1,1339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LANDO.US,D,20201020,000000,24.1,24.4,24.01,24.1501,248989,0
+LANDO.US,D,20201021,000000,24.2,24.46,24.16,24.3066,135717,0
+LANDO.US,D,20201022,000000,24.12,24.39,24.12,24.34,67540,0
+LANDO.US,D,20201023,000000,24.4,24.55,24.35,24.54,75742,0
+LANDO.US,D,20201026,000000,24.53,24.57,24.3,24.41,107081,0
+LANDO.US,D,20201027,000000,24.47,24.49,24.31,24.41,123205,0
+LANDO.US,D,20201028,000000,24.3,24.3893,24,24.08,83621,0
+LANDO.US,D,20201029,000000,24.08,24.29,24.08,24.24,64208,0
+LANDO.US,D,20201030,000000,24.26,24.98,24,24.98,702228,0
+LANDO.US,D,20201102,000000,24.9,24.9,24.6,24.75,78204,0
+LANDO.US,D,20201103,000000,24.78,24.785,24.56,24.7,45677,0
+LANDO.US,D,20201104,000000,24.7,24.76,24.42,24.6,56704,0
+LANDO.US,D,20201105,000000,24.61,24.65,24.4302,24.56,46125,0
+LANDO.US,D,20201106,000000,24.6125,24.6125,24.36,24.46,29070,0
+LANDO.US,D,20201109,000000,24.6,24.6,24.15,24.29,106653,0
+LANDO.US,D,20201110,000000,24.3,24.3478,24.16,24.27,61757,0
+LANDO.US,D,20201111,000000,24.275,24.31,24.2,24.23,92273,0
+LANDO.US,D,20201112,000000,24.24,24.27,24.15,24.18,20258,0
+LANDO.US,D,20201113,000000,24.24,24.29,24.15,24.28,50562,0
+LANDO.US,D,20201116,000000,24.39,24.4555,24.21,24.34,150786,0
+LANDO.US,D,20201117,000000,24.36,24.51,24.28,24.36,57363,0
+LANDO.US,D,20201118,000000,24.46,24.46,24.34,24.35,119640,0
+LANDO.US,D,20201119,000000,24.47,24.74,24.428,24.74,215673,0
+LANDO.US,D,20201120,000000,24.8,24.9,24.75,24.81,95367,0
+LANDO.US,D,20201123,000000,24.9,24.9799,24.76,24.79,72307,0
+LANDO.US,D,20201124,000000,24.83,24.99,24.71,24.99,52287,0
+LANDO.US,D,20201125,000000,25,25,24.8201,24.99,27507,0
+LANDO.US,D,20201127,000000,25,25,24.85,24.91,26620,0
+LANDO.US,D,20201130,000000,24.94,24.94,24.75,24.82,37932,0
+LANDO.US,D,20201201,000000,24.9,24.98,24.7451,24.77,43143,0
+LANDO.US,D,20201202,000000,24.816,24.9374,24.77,24.8,37632,0
+LANDO.US,D,20201203,000000,24.87,24.96,24.835,24.872,18719,0
+LANDO.US,D,20201204,000000,24.97,24.97,24.73,24.73,76534,0
+LANDO.US,D,20201207,000000,24.7727,24.8899,24.72,24.73,53246,0
+LANDO.US,D,20201208,000000,24.8,24.835,24.62,24.66,73542,0
+LANDO.US,D,20201209,000000,24.75,24.77,24.44,24.5,82538,0
+LANDO.US,D,20201210,000000,24.51,24.64,24.4,24.41,102702,0
+LANDO.US,D,20201211,000000,24.49,24.61,24.46,24.59,106937,0
+LANDO.US,D,20201214,000000,24.75,24.97,24.66,24.81,169552,0
+LANDO.US,D,20201215,000000,24.89,24.96,24.7952,24.87,80171,0
+LANDO.US,D,20201216,000000,24.92,24.97,24.85,24.89,62381,0
+LANDO.US,D,20201217,000000,24.91,24.98,24.87,24.96,62474,0
+LANDO.US,D,20201218,000000,24.96,24.98,24.78,24.82,48016,0
+LANDO.US,D,20201221,000000,24.89,24.99,24.85,24.88,71480,0
+LANDO.US,D,20201222,000000,24.98,24.98,24.86,24.87,39457,0
+LANDO.US,D,20201223,000000,24.9,24.99,24.7,24.875,45322,0
+LANDO.US,D,20201224,000000,24.89,24.92,24.81,24.86,19548,0
+LANDO.US,D,20201228,000000,25,25.14,24.85,24.9,74760,0
+LANDO.US,D,20201229,000000,24.99,25.0771,24.85,24.95,55548,0
+LANDO.US,D,20201230,000000,24.95,25.055,24.88,24.955,63447,0
+LANDO.US,D,20201231,000000,25.04,25.08,24.903,25.05,26424,0
+LANDO.US,D,20210104,000000,25.25,25.3,24.91,25.18,54585,0
+LANDO.US,D,20210105,000000,25.25,25.25,24.91,25.02,39077,0
+LANDO.US,D,20210106,000000,25,25.19,24.91,24.995,40672,0
+LANDO.US,D,20210107,000000,25,25.21,24.975,25.21,30590,0
+LANDO.US,D,20210108,000000,25.24,25.25,25.1254,25.21,47005,0
+LANDO.US,D,20210111,000000,25.14,25.1999,24.9967,25.04,39611,0
+LANDO.US,D,20210112,000000,25.07,25.18,25.01,25.1,41616,0
+LANDO.US,D,20210113,000000,25.24,25.24,25.0401,25.18,45261,0
+LANDO.US,D,20210114,000000,25.115,25.25,25.11,25.22,40245,0
+LANDO.US,D,20210115,000000,25.22,25.448,25.2001,25.2001,45002,0
+LANDO.US,D,20210119,000000,25.21,25.4,25.13,25.3,59007,0
+LANDO.US,D,20210120,000000,25.23,25.39,25.19,25.34,43260,0
+LANDO.US,D,20210121,000000,25.37,25.3775,25.21,25.27,38770,0
+LANDO.US,D,20210122,000000,25.3,25.42,25.28,25.4,25299,0
+LANDO.US,D,20210125,000000,25.48,25.6782,25.4,25.62,59463,0
+LANDO.US,D,20210126,000000,25.37,25.54,25.25,25.34,55303,0
+LANDO.US,D,20210127,000000,25.4,25.4,25.2,25.28,44977,0
+LANDO.US,D,20210128,000000,25.38,25.4999,25.2,25.29,38802,0
+LANDO.US,D,20210129,000000,25.15,25.3371,25.15,25.2,25825,0
+LANDO.US,D,20210201,000000,25.2,25.4,25.14,25.18,34702,0
+LANDO.US,D,20210202,000000,25.29,25.3,25.2,25.215,19177,0
+LANDO.US,D,20210203,000000,25.3,25.37,25.15,25.16,50047,0
+LANDO.US,D,20210204,000000,25.29,25.38,25.16,25.33,85544,0
+LANDO.US,D,20210205,000000,25.3347,25.4,25.3,25.3508,15013,0
+LANDO.US,D,20210208,000000,25.42,25.45,25.25,25.31,45006,0
+LANDO.US,D,20210209,000000,25.21,25.44,25.21,25.32,44514,0
+LANDO.US,D,20210210,000000,25.28,25.36,25.27,25.3394,21444,0
+LANDO.US,D,20210211,000000,25.31,25.37,25.305,25.33,15461,0
+LANDO.US,D,20210212,000000,25.4,25.43,25.31,25.36,15501,0
+LANDO.US,D,20210216,000000,25.45,25.45,25.35,25.36,36674,0
+LANDO.US,D,20210217,000000,25.45,25.7619,25.415,25.44,12043,0
+LANDO.US,D,20210218,000000,25.5776,25.6996,25.4503,25.49,9912,0
+LANDO.US,D,20210219,000000,25.36,25.54,25.36,25.37,42095,0
+LANDO.US,D,20210222,000000,25.49,25.5499,25.37,25.38,30462,0
+LANDO.US,D,20210223,000000,25.44,25.46,25.3,25.3717,23474,0
+LANDO.US,D,20210224,000000,25.39,25.39,25.3,25.34,22052,0
+LANDO.US,D,20210225,000000,25.53,25.53,25.22,25.375,31445,0
+LANDO.US,D,20210226,000000,25.4,25.4205,25.3,25.35,16602,0
+LANDO.US,D,20210301,000000,25.4,25.41,25.23,25.27,54716,0
+LANDO.US,D,20210302,000000,25.3,25.35,25.25,25.315,35041,0
+LANDO.US,D,20210303,000000,25.39,25.45,25.2796,25.45,23526,0
+LANDO.US,D,20210304,000000,25.45,25.4995,25.27,25.27,43810,0
+LANDO.US,D,20210305,000000,25.28,25.4899,25.28,25.3,30116,0
+LANDO.US,D,20210308,000000,25.42,25.47,25.3101,25.4,27991,0
+LANDO.US,D,20210309,000000,26,26,25.5195,25.56,19141,0
+LANDO.US,D,20210310,000000,25.7,25.7,25.5,25.525,25071,0
+LANDO.US,D,20210311,000000,25.7,25.73,25.53,25.65,20950,0
+LANDO.US,D,20210312,000000,25.6,25.6737,25.5,25.62,15050,0
+LANDO.US,D,20210315,000000,25.84,25.84,25.6,25.75,13498,0
+LANDO.US,D,20210316,000000,25.66,25.73,25.51,25.64,20741,0
+LANDO.US,D,20210317,000000,25.59,25.6,25.42,25.55,29875,0
+LANDO.US,D,20210318,000000,25.43,25.5982,25.42,25.45,13325,0
+LANDO.US,D,20210319,000000,25.45,25.5,25.41,25.5,15274,0
+LANDO.US,D,20210322,000000,25.53,25.637,25.46,25.58,19858,0
+LANDO.US,D,20210323,000000,25.55,25.6,25.41,25.5,19604,0
+LANDO.US,D,20210324,000000,25.5416,25.5493,25.45,25.5199,11721,0
+LANDO.US,D,20210325,000000,25.52,25.59,25.44,25.4975,16592,0
+LANDO.US,D,20210326,000000,25.6699,25.67,25.46,25.535,20666,0
+LANDO.US,D,20210329,000000,25.5,25.56,25.42,25.5,23976,0
+LANDO.US,D,20210330,000000,25.7,25.7,25.4576,25.56,12994,0
+LANDO.US,D,20210331,000000,25.55,25.61,25.5,25.56,17592,0
+LANDO.US,D,20210401,000000,25.56,25.62,25.5119,25.55,11394,0
+LANDO.US,D,20210405,000000,25.6,25.63,25.5441,25.55,27653,0
+LANDO.US,D,20210406,000000,25.56,25.97,25.5599,25.925,25114,0
+LANDO.US,D,20210407,000000,25.93,25.96,25.8027,25.94,13036,0
+LANDO.US,D,20210408,000000,25.915,25.995,25.9,25.93,16849,0
+LANDO.US,D,20210409,000000,25.9001,25.9118,25.8,25.81,19544,0
+LANDO.US,D,20210412,000000,25.81,25.95,25.8,25.8958,15524,0
+LANDO.US,D,20210413,000000,25.79,25.95,25.76,25.86,29064,0
+LANDO.US,D,20210414,000000,25.93,25.93,25.75,25.75,14798,0
+LANDO.US,D,20210415,000000,25.87,25.9,25.8,25.9,13038,0
+LANDO.US,D,20210416,000000,25.9,25.95,25.67,25.67,53668,0
+LANDO.US,D,20210419,000000,25.69,25.86,25.69,25.83,28863,0
+LANDO.US,D,20210420,000000,25.83,25.88,25.76,25.78,28510,0
+LANDO.US,D,20210421,000000,25.82,25.8765,25.75,25.8765,11489,0
+LANDO.US,D,20210422,000000,25.705,25.78,25.52,25.75,31991,0
+LANDO.US,D,20210423,000000,25.66,25.744,25.66,25.708,17775,0
+LANDO.US,D,20210426,000000,25.7679,25.83,25.61,25.75,19206,0
+LANDO.US,D,20210427,000000,25.75,25.8788,25.64,25.7858,20947,0
+LANDO.US,D,20210428,000000,25.75,25.9,25.66,25.84,21125,0
+LANDO.US,D,20210429,000000,25.7974,25.9,25.7,25.77,16153,0
+LANDO.US,D,20210430,000000,25.82,25.8803,25.67,25.86,11977,0
+LANDO.US,D,20210503,000000,25.7817,25.8372,25.68,25.6989,12904,0
+LANDO.US,D,20210504,000000,25.6939,25.7495,25.5601,25.6241,23566,0
+LANDO.US,D,20210505,000000,25.52,25.6899,25.52,25.54,14525,0
+LANDO.US,D,20210506,000000,25.63,25.68,25.539,25.63,10731,0
+LANDO.US,D,20210507,000000,25.6,25.75,25.6,25.63,15783,0
+LANDO.US,D,20210510,000000,25.7,25.76,25.6,25.6634,11296,0
+LANDO.US,D,20210511,000000,25.59,25.62,25.38,25.53,31505,0
+LANDO.US,D,20210512,000000,25.58,25.58,25.1801,25.33,50614,0
+LANDO.US,D,20210513,000000,25.33,25.5,25.305,25.3985,28225,0
+LANDO.US,D,20210514,000000,25.42,25.66,25.42,25.6183,17857,0
+LANDO.US,D,20210517,000000,25.59,25.78,25.525,25.7,11425,0
+LANDO.US,D,20210518,000000,25.48,25.7,25.4312,25.56,18811,0
+LANDO.US,D,20210519,000000,25.6999,25.6999,25.55,25.55,12010,0
+LANDO.US,D,20210520,000000,25.59,25.6,25.5495,25.593,11997,0
+LANDO.US,D,20210521,000000,25.5893,25.78,25.56,25.6745,18000,0
+LANDO.US,D,20210524,000000,25.69,25.7792,25.5,25.6501,38296,0
+LANDO.US,D,20210525,000000,25.57,26.15,25.5674,25.85,184198,0
+LANDO.US,D,20210526,000000,25.85,25.98,25.8,25.9012,37525,0
+LANDO.US,D,20210527,000000,25.9,25.99,25.85,25.99,12210,0
+LANDO.US,D,20210528,000000,25.98,26.1,25.8589,26.1,19690,0
+LANDO.US,D,20210601,000000,26.1,26.1,25.85,25.8627,22116,0
+LANDO.US,D,20210602,000000,25.9,25.98,25.75,25.81,24516,0
+LANDO.US,D,20210603,000000,25.8,25.9,25.7817,25.8799,12649,0
+LANDO.US,D,20210604,000000,25.9,25.9811,25.88,25.9381,16465,0
+LANDO.US,D,20210607,000000,25.98,26.095,25.9,26,37944,0
+LANDO.US,D,20210608,000000,26,26,25.88,25.95,37070,0
+LANDO.US,D,20210609,000000,26.03,26.1,25.95,25.98,21657,0
+LANDO.US,D,20210610,000000,25.77,26.0038,25.77,26,21531,0
+LANDO.US,D,20210611,000000,26.05,26.05,25.903,25.95,8272,0
+LANDO.US,D,20210614,000000,26,26.05,26,26.05,7200,0
+LANDO.US,D,20210615,000000,26.05,26.1,25.9,25.9578,25937,0
+LANDO.US,D,20210616,000000,26.1,26.1,25.9358,25.9999,19097,0
+LANDO.US,D,20210617,000000,26,26.1,25.81,25.8873,12295,0
+LANDO.US,D,20210618,000000,26.1,26.1,25.8,25.85,12150,0
+LANDO.US,D,20210621,000000,25.895,25.9357,25.845,25.9,14030,0
+LANDO.US,D,20210622,000000,25.97,26.0778,25.8,25.93,23557,0
+LANDO.US,D,20210623,000000,25.925,26,25.851,25.8614,14475,0
+LANDO.US,D,20210624,000000,25.99,25.99,25.85,25.8501,12221,0
+LANDO.US,D,20210625,000000,25.865,25.9196,25.835,25.835,9327,0
+LANDO.US,D,20210628,000000,25.99,25.99,25.8,25.89,13691,0
+LANDO.US,D,20210629,000000,25.76,25.8451,25.76,25.78,7149,0
+LANDO.US,D,20210630,000000,25.8137,25.99,25.75,25.98,23432,0
+LANDO.US,D,20210701,000000,25.96,25.98,25.8101,25.85,7155,0
+LANDO.US,D,20210702,000000,25.92,25.92,25.82,25.86,8285,0
+LANDO.US,D,20210706,000000,25.92,25.92,25.8,25.865,16145,0
+LANDO.US,D,20210707,000000,25.81,25.8636,25.75,25.78,20850,0
+LANDO.US,D,20210708,000000,25.75,25.81,25.66,25.7008,10321,0
+LANDO.US,D,20210709,000000,25.7001,25.8683,25.7001,25.74,10678,0
+LANDO.US,D,20210712,000000,25.77,25.7796,25.6203,25.69,23578,0
+LANDO.US,D,20210713,000000,25.66,25.7592,25.51,25.51,15460,0
+LANDO.US,D,20210714,000000,25.51,25.72,25.51,25.69,12865,0
+LANDO.US,D,20210715,000000,25.6565,25.7195,25.6565,25.7,3290,0
+LANDO.US,D,20210716,000000,25.74,25.7797,25.66,25.67,7877,0
+LANDO.US,D,20210719,000000,25.74,25.7691,25.5501,25.565,20207,0
+LANDO.US,D,20210720,000000,25.65,25.715,25.49,25.55,24481,0
+LANDO.US,D,20210721,000000,25.57,25.78,25.57,25.7,14942,0
+LANDO.US,D,20210722,000000,25.7,25.7,25.54,25.63,4855,0
+LANDO.US,D,20210723,000000,25.645,25.8,25.6,25.685,22076,0
+LANDO.US,D,20210726,000000,25.8,25.8,25.61,25.68,13798,0
+LANDO.US,D,20210727,000000,25.68,25.68,25.55,25.63,25270,0
+LANDO.US,D,20210728,000000,25.6,25.7399,25.51,25.68,20679,0
+LANDO.US,D,20210729,000000,25.57,25.72,25.5365,25.65,12704,0
+LANDO.US,D,20210730,000000,25.61,25.8,25.55,25.71,6624,0
+LANDO.US,D,20210802,000000,25.88,25.8941,25.8109,25.85,13024,0
+LANDO.US,D,20210803,000000,25.9,25.99,25.85,25.96,17362,0
+LANDO.US,D,20210804,000000,25.7523,25.9084,25.737,25.855,10779,0
+LANDO.US,D,20210805,000000,25.91,25.97,25.86,25.94,7637,0
+LANDO.US,D,20210806,000000,25.8959,25.97,25.88,25.97,12864,0
+LANDO.US,D,20210809,000000,25.81,25.8947,25.7,25.75,12879,0
+LANDO.US,D,20210810,000000,25.7296,25.78,25.7,25.7001,8786,0
+LANDO.US,D,20210811,000000,25.79,25.8878,25.64,25.65,8400,0
+LANDO.US,D,20210812,000000,25.75,25.8801,25.7144,25.79,27563,0
+LANDO.US,D,20210813,000000,25.88,25.95,25.73,25.93,24472,0
+LANDO.US,D,20210816,000000,25.94,26,25.75,25.9,19097,0
+LANDO.US,D,20210817,000000,26.1,26.1,25.85,25.92,16751,0
+LANDO.US,D,20210818,000000,25.9,25.9743,25.62,25.68,21242,0
+LANDO.US,D,20210819,000000,25.61,25.75,25.61,25.7,8039,0
+LANDO.US,D,20210820,000000,25.64,25.75,25.6009,25.67,11140,0
+LANDO.US,D,20210823,000000,25.64,25.826,25.63,25.7687,25030,0
+LANDO.US,D,20210824,000000,25.7,25.82,25.7,25.7,21869,0
+LANDO.US,D,20210825,000000,25.7,25.806,25.46,25.55,32192,0
+LANDO.US,D,20210826,000000,25.58,25.7872,25.35,25.45,28026,0
+LANDO.US,D,20210827,000000,25.5,25.615,25.41,25.45,32636,0
+LANDO.US,D,20210830,000000,25.44,25.6,25.41,25.44,21241,0
+LANDO.US,D,20210831,000000,25.46,25.515,25.37,25.46,26875,0
+LANDO.US,D,20210901,000000,25.5699,25.5699,25.45,25.46,22779,0
+LANDO.US,D,20210902,000000,25.51,25.6499,25.48,25.5436,24661,0
+LANDO.US,D,20210903,000000,25.52,25.63,25.5,25.61,23032,0
+LANDO.US,D,20210907,000000,25.68,25.73,25.5631,25.73,14218,0
+LANDO.US,D,20210908,000000,25.73,25.73,25.54,25.5724,8566,0
+LANDO.US,D,20210909,000000,25.57,25.71,25.57,25.63,15865,0
+LANDO.US,D,20210910,000000,25.67,25.69,25.52,25.52,15071,0
+LANDO.US,D,20210913,000000,25.45,25.75,25.3627,25.57,19913,0
+LANDO.US,D,20210914,000000,25.57,25.6904,25.5,25.55,11120,0
+LANDO.US,D,20210915,000000,25.52,25.75,25.52,25.62,17342,0
+LANDO.US,D,20210916,000000,25.67,25.9,25.56,25.83,13236,0
+LANDO.US,D,20210917,000000,25.83,25.85,25.75,25.85,12312,0
+LANDO.US,D,20210920,000000,25.82,25.9,25.55,25.75,61577,0
+LANDO.US,D,20210921,000000,25.72,25.7999,25.47,25.616,50357,0
+LANDO.US,D,20210922,000000,25.5286,25.65,25.5286,25.6,12547,0
+LANDO.US,D,20210923,000000,25.68,25.68,25.52,25.59,10370,0
+LANDO.US,D,20210924,000000,25.62,25.95,25.62,25.79,32198,0
+LANDO.US,D,20210927,000000,25.86,26.02,25.671,25.95,30798,0
+LANDO.US,D,20210928,000000,25.92,26.05,25.52,25.8999,93180,0
+LANDO.US,D,20210929,000000,25.8401,26.1,25.6,26.06,23801,0
+LANDO.US,D,20210930,000000,26.06,26.09,25.722,25.8,18678,0
+LANDO.US,D,20211001,000000,25.76,26.09,25.7,26.09,17743,0
+LANDO.US,D,20211004,000000,25.78,25.9899,25.65,25.65,17123,0
+LANDO.US,D,20211005,000000,25.75,25.9769,25.6197,25.726,11482,0
+LANDO.US,D,20211006,000000,25.65,25.7274,25.53,25.59,21382,0
+LANDO.US,D,20211007,000000,25.61,25.7496,25.5416,25.5416,17173,0
+LANDO.US,D,20211008,000000,25.57,25.7514,25.54,25.599,22359,0
+LANDO.US,D,20211011,000000,25.6,25.68,25.52,25.6786,12686,0
+LANDO.US,D,20211012,000000,25.57,25.635,25.52,25.59,12085,0
+LANDO.US,D,20211013,000000,25.6257,25.69,25.51,25.64,25216,0
+LANDO.US,D,20211014,000000,25.57,25.86,25.57,25.86,13650,0
+LANDO.US,D,20211015,000000,25.86,25.94,25.7854,25.94,8239,0
+LANDO.US,D,20211018,000000,26,26.06,25.8602,26.02,13552,0
+LANDO.US,D,20211019,000000,26.09,26.1,25.9501,26.1,11933,0
+LANDO.US,D,20211020,000000,26.1,26.1,25.8645,25.94,20418,0
+LANDO.US,D,20211021,000000,25.95,25.95,25.7844,25.81,8176,0
+LANDO.US,D,20211022,000000,25.9,25.9,25.8,25.8,10873,0
+LANDO.US,D,20211025,000000,25.9419,25.95,25.85,25.91,14184,0
+LANDO.US,D,20211026,000000,25.93,25.95,25.83,25.895,8429,0
+LANDO.US,D,20211027,000000,25.96,26.045,25.9,26,14584,0
+LANDO.US,D,20211028,000000,25.9238,26.0975,25.9238,26.05,9711,0
+LANDO.US,D,20211029,000000,25.75,26.1,25.75,26.1,22806,0
+LANDO.US,D,20211101,000000,26.09,26.26,25.93,26.26,13198,0
+LANDO.US,D,20211102,000000,26.18,26.6499,26.17,26.21,9759,0
+LANDO.US,D,20211103,000000,26.24,26.24,26.0002,26.18,15710,0
+LANDO.US,D,20211104,000000,26.11,26.2,26.0117,26.2,7181,0
+LANDO.US,D,20211105,000000,26.2,26.2,26.02,26.1,13648,0
+LANDO.US,D,20211108,000000,26.08,26.2,26.0001,26.06,10877,0
+LANDO.US,D,20211109,000000,26,26.1678,26,26.1406,17069,0
+LANDO.US,D,20211110,000000,25.9,26.2,25.9,26.11,20136,0
+LANDO.US,D,20211111,000000,26.15,26.2299,26.01,26.21,18120,0
+LANDO.US,D,20211112,000000,26.22,26.22,25.85,26.16,8189,0
+LANDO.US,D,20211115,000000,26.25,26.25,25.8656,26,12912,0
+LANDO.US,D,20211116,000000,26.19,26.19,26.035,26.19,15598,0
+LANDO.US,D,20211117,000000,26.25,26.25,26.05,26.1,9122,0
+LANDO.US,D,20211118,000000,26.17,26.17,25.9914,26.0995,11146,0
+LANDO.US,D,20211119,000000,26.1,26.11,26,26.04,10885,0
+LANDO.US,D,20211122,000000,26.01,26.1393,25.92,25.99,9721,0
+LANDO.US,D,20211123,000000,25.9025,26,25.9025,25.92,7621,0
+LANDO.US,D,20211124,000000,25.901,26.0899,25.901,26.04,6974,0
+LANDO.US,D,20211126,000000,25.88,26.09,25.88,26,7425,0
+LANDO.US,D,20211129,000000,25.99,26.16,25.9512,26.06,9057,0
+LANDO.US,D,20211130,000000,26.0131,26.14,25.8,25.8,13119,0
+LANDO.US,D,20211201,000000,25.68,26.1399,25.68,26.07,10137,0
+LANDO.US,D,20211202,000000,26.09,26.1,25.75,26.035,12812,0
+LANDO.US,D,20211203,000000,26.0052,26.0052,25.81,25.968,10850,0
+LANDO.US,D,20211206,000000,26.09,26.09,25.85,25.93,21150,0
+LANDO.US,D,20211207,000000,26.05,26.05,25.8701,25.97,11305,0
+LANDO.US,D,20211208,000000,25.9342,26.03,25.7502,26.03,10583,0
+LANDO.US,D,20211209,000000,26.04,26.14,25.94,26.03,12081,0
+LANDO.US,D,20211210,000000,26.16,26.16,25.92,26,15375,0
+LANDO.US,D,20211213,000000,26,26.06,25.9,26,14765,0
+LANDO.US,D,20211214,000000,26,26.17,25.985,26.0466,14360,0
+LANDO.US,D,20211215,000000,26.17,26.17,26.0001,26.1,5662,0
+LANDO.US,D,20211216,000000,26.24,26.25,25.9,26.22,12135,0
+LANDO.US,D,20211217,000000,25.9463,26.24,25.9463,26.02,10424,0
+LANDO.US,D,20211220,000000,25.82,25.9907,25.82,25.91,7716,0
+LANDO.US,D,20211221,000000,25.9899,26.15,25.9001,26.11,20256,0
+LANDO.US,D,20211222,000000,25.965,26.22,25.9121,26.02,14762,0
+LANDO.US,D,20211223,000000,26.03,26.17,25.8601,26.15,7564,0
+LANDO.US,D,20211227,000000,26.22,26.22,26.05,26.16,9886,0
+LANDO.US,D,20211228,000000,26.22,26.34,26,26.24,21294,0
+LANDO.US,D,20211229,000000,26.28,26.29,26,26.15,12336,0
+LANDO.US,D,20211230,000000,26.23,26.28,26.1628,26.28,8442,0
+LANDO.US,D,20211231,000000,26.2197,26.5,26.17,26.5,6123,0
+LANDO.US,D,20220103,000000,26.32,26.35,26.15,26.15,22669,0
+LANDO.US,D,20220104,000000,26.16,26.166,25.95,26.03,12658,0
+LANDO.US,D,20220105,000000,25.92,26.19,25.81,26.16,22614,0
+LANDO.US,D,20220106,000000,26.09,26.1,25.71,25.8511,15479,0
+LANDO.US,D,20220107,000000,26,26.1477,25.8968,25.99,8845,0
+LANDO.US,D,20220110,000000,26.07,26.07,25.7,25.73,27004,0
+LANDO.US,D,20220111,000000,25.73,25.8499,25.73,25.76,13358,0
+LANDO.US,D,20220112,000000,25.83,25.94,25.6701,25.88,22632,0
+LANDO.US,D,20220113,000000,25.75,25.95,25.75,25.93,23081,0
+LANDO.US,D,20220114,000000,25.93,25.9899,25.8,25.825,7965,0
+LANDO.US,D,20220118,000000,25.8,25.95,25.75,25.8,33937,0
+LANDO.US,D,20220119,000000,25.9,26.1,25.8,26,19690,0
+LANDO.US,D,20220120,000000,26.15,26.295,25.8004,26.25,25254,0
+LANDO.US,D,20220121,000000,26.25,26.41,26,26.35,34718,0
+LANDO.US,D,20220124,000000,26.2,26.3376,25.81,26,23849,0
+LANDO.US,D,20220125,000000,25.83,26.055,25.83,25.9,9849,0
+LANDO.US,D,20220126,000000,25.87,25.9899,25.7,25.7241,24206,0
+LANDO.US,D,20220127,000000,25.87,25.88,25.7,25.7,17128,0
+LANDO.US,D,20220128,000000,25.7,26.05,25.7,25.7101,34556,0
+LANDO.US,D,20220131,000000,25.85,25.99,25.75,25.75,23756,0
+LANDO.US,D,20220201,000000,25.7501,26.19,25.7501,26,48430,0
+LANDO.US,D,20220202,000000,26.2,26.45,26,26.28,42197,0
+LANDO.US,D,20220203,000000,26.37,26.4199,25.9901,26.14,63439,0
+LANDO.US,D,20220204,000000,26.27,26.45,26.01,26.42,47344,0
+LANDO.US,D,20220207,000000,26.35,26.37,26.125,26.27,28868,0
+LANDO.US,D,20220208,000000,26.25,26.4,26.01,26.3,39151,0
+LANDO.US,D,20220209,000000,26.22,26.3,26.05,26.18,33028,0
+LANDO.US,D,20220210,000000,26.16,26.4,26.16,26.4,51706,0
+LANDO.US,D,20220211,000000,26.3,26.3,26.161,26.3,18461,0
+LANDO.US,D,20220214,000000,26.25,26.48,26.25,26.48,26591,0
+LANDO.US,D,20220215,000000,26.47,26.6,26.16,26.31,55868,0
+LANDO.US,D,20220216,000000,26.3471,26.3834,26.15,26.3,14411,0
+LANDO.US,D,20220217,000000,26.07,26.2001,25.97,26.2,21100,0
+LANDO.US,D,20220218,000000,26.2,26.3399,25.9302,25.9581,16094,0
+LANDO.US,D,20220222,000000,25.9386,26.4559,25.9298,26.1998,26081,0
+LANDO.US,D,20220223,000000,26.22,26.51,26.05,26.19,13347,0
+LANDO.US,D,20220224,000000,25.86,26.3751,25.86,26.108,45510,0
+LANDO.US,D,20220225,000000,26.3,26.321,26.1188,26.2035,9534,0
+LANDO.US,D,20220228,000000,26.24,26.45,26.14,26.19,12703,0
+LANDO.US,D,20220301,000000,26.3,26.42,26.0103,26.15,18909,0
+LANDO.US,D,20220302,000000,26.3,26.4197,26.17,26.39,17815,0
+LANDO.US,D,20220303,000000,26.42,26.45,26.01,26.08,37407,0
+LANDO.US,D,20220304,000000,26.12,26.2698,26,26.02,28856,0
+LANDO.US,D,20220307,000000,26.02,26.1725,25.89,25.89,36344,0
+LANDO.US,D,20220308,000000,25.9001,26.1683,25.82,25.96,23130,0
+LANDO.US,D,20220309,000000,25.79,26.22,25.79,25.87,11045,0
+LANDO.US,D,20220310,000000,26.1899,26.23,25.9,26.12,17405,0
+LANDO.US,D,20220311,000000,26.05,26.2299,25.99,26.05,13136,0
+LANDO.US,D,20220314,000000,25.97,25.99,25.76,25.8,22781,0
+LANDO.US,D,20220315,000000,25.88,26.21,25.7815,25.82,19075,0
+LANDO.US,D,20220316,000000,26.18,26.25,25.98,26.09,12921,0
+LANDO.US,D,20220317,000000,26.25,26.2584,26.13,26.24,11739,0
+LANDO.US,D,20220318,000000,26.25,26.34,26.2,26.34,10905,0
+LANDO.US,D,20220321,000000,26.2,26.3404,25.9,26.02,42177,0
+LANDO.US,D,20220322,000000,26.0499,26.319,25.93,26.109,14589,0
+LANDO.US,D,20220323,000000,26.25,26.29,26.11,26.14,12052,0
+LANDO.US,D,20220324,000000,26.15,26.15,25.84,25.98,16081,0
+LANDO.US,D,20220325,000000,25.93,26.0574,25.79,25.8,15219,0
+LANDO.US,D,20220328,000000,25.87,26.02,25.76,25.93,24756,0
+LANDO.US,D,20220329,000000,25.96,26.1,25.88,26.02,23835,0
+LANDO.US,D,20220330,000000,25.91,26.0901,25.91,26.03,15904,0
+LANDO.US,D,20220331,000000,26.08,26.105,25.9,25.9,7005,0
+LANDO.US,D,20220401,000000,26.03,26.03,25.88,25.955,3969,0
+LANDO.US,D,20220404,000000,25.91,26.19,25.89,26.15,10332,0
+LANDO.US,D,20220405,000000,25.9,26.15,25.9,25.9712,7328,0
+LANDO.US,D,20220406,000000,26.13,26.25,26.004,26.25,8733,0
+LANDO.US,D,20220407,000000,25.92,26.24,25.92,26,10976,0
+LANDO.US,D,20220408,000000,26,26.09,25.9501,26.01,9748,0
+LANDO.US,D,20220411,000000,25.975,26.1,25.87,26.05,15839,0
+LANDO.US,D,20220412,000000,26.1,26.1854,25.94,26.07,24943,0
+LANDO.US,D,20220413,000000,26.17,26.25,26.12,26.215,11382,0
+LANDO.US,D,20220414,000000,26.29,26.37,26.15,26.34,27717,0
+LANDO.US,D,20220418,000000,26.22,26.3217,26.12,26.23,22771,0
+LANDO.US,D,20220419,000000,26.18,26.26,26.1,26.19,16953,0
+LANDO.US,D,20220420,000000,26.05,26.3399,26.04,26.06,13184,0
+LANDO.US,D,20220421,000000,26,26.11,25.88,25.88,13155,0
+LANDO.US,D,20220422,000000,26,26.23,25.9546,26.2,14562,0
+LANDO.US,D,20220425,000000,26.2,26.2,26.0101,26.2,10610,0
+LANDO.US,D,20220426,000000,26.1575,26.29,26.11,26.29,16902,0
+LANDO.US,D,20220427,000000,26.1729,26.2999,26.1729,26.24,16515,0
+LANDO.US,D,20220428,000000,26.2,26.28,26.0994,26.28,9294,0
+LANDO.US,D,20220429,000000,26.225,26.27,25.77,26.17,48988,0
+LANDO.US,D,20220502,000000,25.86,26.2056,25.86,25.94,10757,0
+LANDO.US,D,20220503,000000,25.99,26.1,25.85,25.9,8176,0
+LANDO.US,D,20220504,000000,25.81,26.0031,25.77,25.93,9345,0
+LANDO.US,D,20220505,000000,25.93,26.09,25.87,25.95,9888,0
+LANDO.US,D,20220506,000000,26.04,26.04,25.9,25.95,13703,0
+LANDO.US,D,20220509,000000,25.85,25.94,25.7501,25.76,9705,0
+LANDO.US,D,20220510,000000,25.83,26,25.8016,25.95,13937,0
+LANDO.US,D,20220511,000000,26,26,25.76,25.855,20205,0
+LANDO.US,D,20220512,000000,25.75,26.3,25.5201,26.2,66291,0
+LANDO.US,D,20220513,000000,26.25,26.2678,26.0519,26.0618,14369,0
+LANDO.US,D,20220516,000000,26.25,26.4,26.22,26.4,18465,0
+LANDO.US,D,20220517,000000,26.37,26.5,26.25,26.48,13120,0
+LANDO.US,D,20220518,000000,26.48,26.48,26.11,26.14,16707,0
+LANDO.US,D,20220519,000000,26.47,26.47,25.7,26.1656,32720,0
+LANDO.US,D,20220520,000000,26.13,26.16,25.92,26.04,15575,0
+LANDO.US,D,20220523,000000,25.92,26.04,25.82,25.9916,14304,0
+LANDO.US,D,20220524,000000,25.81,26.0399,25.81,25.86,13148,0
+LANDO.US,D,20220525,000000,25.82,26.0387,25.82,26.01,17153,0
+LANDO.US,D,20220526,000000,26.05,26.15,26,26.085,12664,0
+LANDO.US,D,20220527,000000,26.01,26.15,26,26.09,9039,0
+LANDO.US,D,20220531,000000,26.19,26.64,26.06,26.64,51953,0
+LANDO.US,D,20220601,000000,26.54,26.6,26.0744,26.59,14267,0
+LANDO.US,D,20220602,000000,26.3592,26.4808,26.25,26.25,8136,0
+LANDO.US,D,20220603,000000,26.23,26.75,26.23,26.59,21530,0
+LANDO.US,D,20220606,000000,26.59,26.59,26.32,26.4144,12149,0
+LANDO.US,D,20220607,000000,26.4,26.5098,26.28,26.29,14945,0
+LANDO.US,D,20220608,000000,26.5199,26.5199,26.25,26.37,14537,0
+LANDO.US,D,20220609,000000,26.26,26.46,26.26,26.322,9558,0
+LANDO.US,D,20220610,000000,26.4,26.4599,26.25,26.27,22514,0
+LANDO.US,D,20220613,000000,26.41,26.41,26.0201,26.24,27703,0
+LANDO.US,D,20220614,000000,26.07,26.4699,26.0201,26.1272,14897,0
+LANDO.US,D,20220615,000000,26.19,26.4371,26.0806,26.2,11602,0
+LANDO.US,D,20220616,000000,26.2,26.3512,26,26.05,25410,0
+LANDO.US,D,20220617,000000,26.11,26.3,26.05,26.14,22011,0
+LANDO.US,D,20220621,000000,26.03,26.3249,26.03,26.26,12769,0
+LANDO.US,D,20220622,000000,26.1,26.3,26.05,26.126,9480,0
+LANDO.US,D,20220623,000000,26.13,26.25,26.07,26.25,9912,0
+LANDO.US,D,20220624,000000,26.26,26.27,26.07,26.15,12201,0
+LANDO.US,D,20220627,000000,26.09,26.24,26.09,26.23,7580,0
+LANDO.US,D,20220628,000000,26.12,26.46,26.05,26.386,85554,0
+LANDO.US,D,20220629,000000,26.36,26.46,26.1601,26.43,11539,0
+LANDO.US,D,20220630,000000,26.42,26.42,26.2101,26.3,17098,0
+LANDO.US,D,20220701,000000,26.23,26.44,26.23,26.36,11033,0
+LANDO.US,D,20220705,000000,26.25,26.44,26.23,26.37,17624,0
+LANDO.US,D,20220706,000000,26.25,26.3788,26.25,26.275,9048,0
+LANDO.US,D,20220707,000000,26.3,26.44,26.3,26.44,16406,0
+LANDO.US,D,20220708,000000,26.43,26.46,26.4101,26.45,2446,0
+LANDO.US,D,20220711,000000,26.45,26.75,26.4,26.75,18992,0
+LANDO.US,D,20220712,000000,26.73,26.75,26.5,26.69,23191,0
+LANDO.US,D,20220713,000000,26.52,26.535,26.23,26.26,34397,0
+LANDO.US,D,20220714,000000,26.22,26.32,26.1501,26.288,19595,0
+LANDO.US,D,20220715,000000,26.18,26.34,26.18,26.34,10847,0
+LANDO.US,D,20220718,000000,26.25,26.47,26.25,26.4101,9361,0
+LANDO.US,D,20220719,000000,26.46,26.6274,26.4,26.5,16396,0
+LANDO.US,D,20220720,000000,26.5,26.65,26.45,26.65,12882,0
+LANDO.US,D,20220721,000000,26.58,26.5999,26.3132,26.535,3937,0
+LANDO.US,D,20220722,000000,26.43,26.5999,26.3513,26.53,10386,0
+LANDO.US,D,20220725,000000,26.58,26.6,26.3616,26.48,9139,0
+LANDO.US,D,20220726,000000,26.37,26.4919,26.28,26.4919,9310,0
+LANDO.US,D,20220727,000000,26.45,26.59,26.2801,26.4999,9474,0
+LANDO.US,D,20220728,000000,26.45,26.5972,26.25,26.32,10858,0
+LANDO.US,D,20220729,000000,26.28,26.44,26.18,26.18,32273,0
+LANDO.US,D,20220801,000000,26.01,26.3452,26.01,26.32,24271,0
+LANDO.US,D,20220802,000000,26.33,26.34,26.18,26.34,10348,0
+LANDO.US,D,20220803,000000,26.25,26.49,26.21,26.395,24490,0
+LANDO.US,D,20220804,000000,26.3241,27.4265,26.3001,26.75,40966,0
+LANDO.US,D,20220805,000000,26.5,27.3589,26.5,27.2,37826,0
+LANDO.US,D,20220808,000000,27.2108,27.8484,26.823,27.7,20838,0
+LANDO.US,D,20220809,000000,27.4,27.95,27.155,27.615,20615,0
+LANDO.US,D,20220810,000000,27.57,27.63,26.51,26.86,47316,0
+LANDO.US,D,20220811,000000,26.82,26.82,26.3,26.47,37350,0
+LANDO.US,D,20220812,000000,26.48,26.8979,26.45,26.7737,12176,0
+LANDO.US,D,20220815,000000,26.55,27.0234,26.53,26.7,8012,0
+LANDO.US,D,20220816,000000,26.65,27.0899,26.4,26.69,16205,0
+LANDO.US,D,20220817,000000,26.941,27.1847,26.4001,27.06,32200,0
+LANDO.US,D,20220818,000000,26.77,27.2499,26.62,27.08,10972,0
+LANDO.US,D,20220819,000000,27.15,27.2883,26.36,26.65,48430,0
+LANDO.US,D,20220822,000000,26.55,26.9181,26.425,26.6,25595,0
+LANDO.US,D,20220823,000000,26.4984,26.72,26.4,26.54,7992,0
+LANDO.US,D,20220824,000000,26.4,26.695,26.225,26.49,9459,0
+LANDO.US,D,20220825,000000,26.4,26.4,25.88,26.01,39782,0
+LANDO.US,D,20220826,000000,25.85,26.064,25.3024,25.465,52984,0
+LANDO.US,D,20220829,000000,25.49,25.5,25.03,25.3917,36486,0
+LANDO.US,D,20220830,000000,25.45,25.5,25.1901,25.3251,19392,0
+LANDO.US,D,20220831,000000,25.4,26.16,25.365,26.16,51842,0
+LANDO.US,D,20220901,000000,26,26,25.5,25.75,27032,0
+LANDO.US,D,20220902,000000,25.75,25.87,25.55,25.6768,8006,0
+LANDO.US,D,20220906,000000,25.5,25.69,25.3901,25.51,13301,0
+LANDO.US,D,20220907,000000,25.445,25.64,25.25,25.48,14677,0
+LANDO.US,D,20220908,000000,25.73,25.9499,25.55,25.9294,12009,0
+LANDO.US,D,20220909,000000,25.92,26,25.6501,25.86,12618,0
+LANDO.US,D,20220912,000000,25.86,25.97,25.5211,25.57,7596,0
+LANDO.US,D,20220913,000000,25.55,25.8,25.55,25.8,9131,0
+LANDO.US,D,20220914,000000,25.84,26,25.685,26,24061,0
+LANDO.US,D,20220915,000000,26.08,26.4899,25.8211,26.25,8634,0
+LANDO.US,D,20220916,000000,26.63,26.748,26.26,26.62,15198,0
+LANDO.US,D,20220919,000000,26.36,26.9,26.36,26.852,8487,0
+LANDO.US,D,20220920,000000,26.84,26.9,26.5472,26.9,6568,0
+LANDO.US,D,20220921,000000,26.88,26.88,26.62,26.745,11496,0
+LANDO.US,D,20220922,000000,26.92,26.92,26.2601,26.39,28212,0
+LANDO.US,D,20220923,000000,26.11,26.455,25.217,25.39,68336,0
+LANDO.US,D,20220926,000000,25.3435,25.45,25.07,25.28,20305,0
+LANDO.US,D,20220927,000000,25.14,25.5,25.07,25.25,10446,0
+LANDO.US,D,20220928,000000,25.3001,25.4648,25.115,25.23,15328,0
+LANDO.US,D,20220929,000000,25.2,25.295,25,25,25574,0
+LANDO.US,D,20220930,000000,25.2166,26.13,24.27,26.13,54074,0
+LANDO.US,D,20221003,000000,25.5,26.07,25.23,25.23,16279,0
+LANDO.US,D,20221004,000000,25.5287,25.7471,25.25,25.45,5538,0
+LANDO.US,D,20221005,000000,25.48,25.8499,25.2931,25.52,11067,0
+LANDO.US,D,20221006,000000,25.61,25.7134,25.26,25.26,6586,0
+LANDO.US,D,20221007,000000,25.5,25.64,25.4,25.4,1466,0
+LANDO.US,D,20221010,000000,25.1,25.83,25.0009,25.29,21503,0
+LANDO.US,D,20221011,000000,25.34,25.34,24.91,24.91,7440,0
+LANDO.US,D,20221012,000000,25.03,25.03,24.3,24.55,16405,0
+LANDO.US,D,20221013,000000,24.55,24.74,24.2701,24.39,34670,0
+LANDO.US,D,20221014,000000,24.6217,25.115,24.425,24.9377,8862,0
+LANDO.US,D,20221017,000000,24.74,25.0799,24.52,24.62,12596,0
+LANDO.US,D,20221018,000000,24.65,25,24.51,24.78,9286,0
+LANDO.US,D,20221019,000000,24.98,25.32,24.5046,25.14,32382,0
+LANDO.US,D,20221020,000000,25.58,25.58,24.67,25.2,19175,0
+LANDO.US,D,20221021,000000,25.1958,25.35,24.9,24.94,19627,0
+LANDO.US,D,20221024,000000,24.93,25.0999,24.67,24.85,34143,0
+LANDO.US,D,20221025,000000,24.45,24.6,24.2,24.2,60638,0
+LANDO.US,D,20221026,000000,24.38,24.67,24.12,24.33,21528,0
+LANDO.US,D,20221027,000000,24.36,24.55,24.1501,24.28,6978,0
+LANDO.US,D,20221028,000000,24.37,24.69,24.1774,24.6529,22246,0
+LANDO.US,D,20221031,000000,24.62,24.6954,24.27,24.64,24436,0
+LANDO.US,D,20221101,000000,24.64,24.645,24.1951,24.4798,17237,0
+LANDO.US,D,20221102,000000,24.5548,24.9394,24.2763,24.71,20613,0
+LANDO.US,D,20221103,000000,24.7,24.75,24.43,24.43,13590,0
+LANDO.US,D,20221104,000000,24.655,25.12,24.461,25.12,17567,0
+LANDO.US,D,20221107,000000,25.19,25.19,24.825,25.12,6154,0
+LANDO.US,D,20221108,000000,25.14,25.14,24.24,24.53,33927,0
+LANDO.US,D,20221109,000000,24.73,24.76,24.495,24.76,12413,0
+LANDO.US,D,20221110,000000,24.8,25.21,24.5,24.84,21436,0
+LANDO.US,D,20221111,000000,25.24,25.24,24.7054,24.8,11079,0
+LANDO.US,D,20221114,000000,24.9,25.01,24.68,24.84,9404,0
+LANDO.US,D,20221115,000000,25.19,25.19,24.922,24.9688,7224,0
+LANDO.US,D,20221116,000000,25.37,25.37,24.94,24.98,21898,0
+LANDO.US,D,20221117,000000,24.8,24.92,24.7946,24.8,7136,0
+LANDO.US,D,20221118,000000,24.94,24.94,24.29,24.58,13889,0
+LANDO.US,D,20221121,000000,24.55,24.95,24.45,24.83,20122,0
+LANDO.US,D,20221122,000000,24.73,25,24.65,24.725,12102,0
+LANDO.US,D,20221123,000000,24.95,24.95,24.6946,24.6946,3443,0
+LANDO.US,D,20221125,000000,24.61,24.96,24.61,24.96,2935,0
+LANDO.US,D,20221128,000000,25,25.2397,24.84,24.9749,11027,0
+LANDO.US,D,20221129,000000,25,25.24,24.91,24.91,7584,0
+LANDO.US,D,20221130,000000,25.14,25.24,24.9025,25.01,8345,0
+LANDO.US,D,20221201,000000,25,25.215,25,25.19,7183,0
+LANDO.US,D,20221202,000000,25.2302,25.24,25.1,25.18,4264,0
+LANDO.US,D,20221205,000000,25.07,25.15,25.02,25.0844,6989,0
+LANDO.US,D,20221206,000000,25.18,25.2,25,25.042,15939,0
+LANDO.US,D,20221207,000000,25.15,25.15,25.0001,25.11,9524,0
+LANDO.US,D,20221208,000000,25.0755,25.23,25.0755,25.16,3222,0
+LANDO.US,D,20221209,000000,25.175,25.24,25.12,25.1704,8161,0
+LANDO.US,D,20221212,000000,25.205,25.22,25.0001,25.12,8965,0
+LANDO.US,D,20221213,000000,25.05,25.12,24.7633,25.05,22508,0
+LANDO.US,D,20221214,000000,25.095,25.16,25.095,25.1,2852,0
+LANDO.US,D,20221215,000000,25,25.08,24.72,25.075,11120,0
+LANDO.US,D,20221216,000000,24.99,25.2,24.69,24.93,17575,0
+LANDO.US,D,20221219,000000,24.86,24.86,24.43,24.68,16224,0
+LANDO.US,D,20221220,000000,24.4,24.8599,24.11,24.33,22322,0
+LANDO.US,D,20221221,000000,24.35,24.8,24.07,24.1589,20357,0
+LANDO.US,D,20221222,000000,24.05,24.335,23.76,24.3,28012,0
+LANDO.US,D,20221223,000000,24.3288,24.3288,23.84,23.95,14244,0
+LANDO.US,D,20221227,000000,24.4,24.4,23.77,23.91,17076,0
+LANDO.US,D,20221228,000000,23.99,24.2599,23.59,23.8861,15152,0
+LANDO.US,D,20221229,000000,23.84,23.9763,23.6,23.62,23119,0
+LANDO.US,D,20221230,000000,23.62,24.1699,23.2001,23.51,37937,0
+LANDO.US,D,20230103,000000,23.39,23.9994,23.13,23.5,32872,0
+LANDO.US,D,20230104,000000,23.48,23.55,23.2901,23.5336,8515,0
+LANDO.US,D,20230105,000000,23.43,23.59,23.2901,23.39,18248,0
+LANDO.US,D,20230106,000000,23.41,23.7,23.2122,23.5,29175,0
+LANDO.US,D,20230109,000000,23.375,23.58,23.25,23.3822,12848,0
+LANDO.US,D,20230110,000000,23.35,23.4999,23.3001,23.43,8366,0
+LANDO.US,D,20230111,000000,23.31,23.41,23.03,23.25,19704,0
+LANDO.US,D,20230112,000000,23.13,23.45,23.011,23.22,21763,0
+LANDO.US,D,20230113,000000,23.25,23.4899,23.1501,23.285,11511,0
+LANDO.US,D,20230117,000000,23.25,23.9999,23.25,23.74,38673,0
+LANDO.US,D,20230118,000000,23.83,23.9999,23.5631,23.87,29536,0
+LANDO.US,D,20230119,000000,23.5,23.75,23.38,23.6101,16313,0
+LANDO.US,D,20230120,000000,23.55,23.7069,23.54,23.6,6839,0
+LANDO.US,D,20230123,000000,23.62,23.982,23.62,23.82,16112,0
+LANDO.US,D,20230124,000000,23.81,23.85,23.6004,23.62,22885,0
+LANDO.US,D,20230125,000000,23.6,23.8,23.49,23.6,6366,0
+LANDO.US,D,20230126,000000,23.65,23.7993,23.4,23.67,11439,0
+LANDO.US,D,20230127,000000,23.6,24,23.6,23.71,10386,0
+LANDO.US,D,20230130,000000,23.78,23.925,23.78,23.85,8361,0
+LANDO.US,D,20230131,000000,23.96,24.19,23.86,23.86,14510,0
+LANDO.US,D,20230201,000000,23.93,24.117,23.6,24.04,24759,0
+LANDO.US,D,20230202,000000,24.04,24.23,23.8772,24.1875,17017,0
+LANDO.US,D,20230203,000000,23.75,24.13,23.75,24.0472,22216,0
+LANDO.US,D,20230206,000000,23.96,24.18,23.96,24.16,6507,0
+LANDO.US,D,20230207,000000,24.13,24.15,23.63,23.81,25451,0
+LANDO.US,D,20230208,000000,23.98,23.99,23.75,23.86,7067,0
+LANDO.US,D,20230209,000000,23.86,24,23.8,23.8562,13537,0
+LANDO.US,D,20230210,000000,23.85,24.1425,23.775,24.0079,4892,0
+LANDO.US,D,20230213,000000,24.14,24.25,23.8,23.95,16140,0
+LANDO.US,D,20230214,000000,23.95,24.45,23.51,24.45,29933,0
+LANDO.US,D,20230215,000000,24.1,25.24,23.81,25.24,15491,0
+LANDO.US,D,20230216,000000,24.09,25.23,24.05,25.12,47809,0
+LANDO.US,D,20230217,000000,25.06,25.0721,24.2601,24.8827,16934,0
+LANDO.US,D,20230221,000000,24.85,25,24.51,24.79,18599,0
+LANDO.US,D,20230222,000000,24.8655,25,24.85,25,4164,0
+LANDO.US,D,20230223,000000,25,25.1485,24.618,24.864,29717,0
+LANDO.US,D,20230224,000000,24.77,24.875,24.51,24.51,13019,0
+LANDO.US,D,20230227,000000,24.53,24.59,24.326,24.4,3988,0
+LANDO.US,D,20230228,000000,24.47,24.82,23.65,23.99,31752,0
+LANDO.US,D,20230301,000000,24.07,24.07,23.5601,23.7591,23485,0
+LANDO.US,D,20230302,000000,23.57,23.682,23.3801,23.52,17738,0
+LANDO.US,D,20230303,000000,23.66,24,23.42,23.55,11975,0
+LANDO.US,D,20230306,000000,23.69,23.7038,23.31,23.4296,18831,0
+LANDO.US,D,20230307,000000,23.49,23.78,23.1351,23.18,25031,0
+LANDO.US,D,20230308,000000,23.39,23.49,23.14,23.29,12845,0
+LANDO.US,D,20230309,000000,23.3593,23.49,23.02,23.15,25589,0
+LANDO.US,D,20230310,000000,23.2,23.3736,23.055,23.1,22396,0
+LANDO.US,D,20230313,000000,23.01,23.05,21.4,21.5,71159,0
+LANDO.US,D,20230314,000000,21.9,22.93,21.7,22.93,25174,0
+LANDO.US,D,20230315,000000,22.46,23.4,22.46,23.3999,23795,0
+LANDO.US,D,20230316,000000,23,23.5799,22.758,23.45,8549,0
+LANDO.US,D,20230317,000000,23.26,23.5625,22.7588,22.84,9179,0
+LANDO.US,D,20230320,000000,22.9,23.35,22.71,22.85,8689,0
+LANDO.US,D,20230321,000000,22.74,23.27,22.72,22.91,8101,0
+LANDO.US,D,20230322,000000,22.7435,22.9799,22.71,22.73,7787,0
+LANDO.US,D,20230323,000000,22.89,23.05,22.7,22.7,4586,0
+LANDO.US,D,20230324,000000,22.7481,22.75,22.0623,22.1244,5903,0
+LANDO.US,D,20230327,000000,22.61,22.76,22.01,22.265,12528,0
+LANDO.US,D,20230328,000000,22.3147,22.89,22.29,22.8763,17341,0
+LANDO.US,D,20230329,000000,22.98,23,22.72,22.9999,8103,0
+LANDO.US,D,20230330,000000,23,23,22.85,22.9691,7111,0
+LANDO.US,D,20230331,000000,23,23.4149,22.98,23.25,28537,0
+LANDO.US,D,20230403,000000,23.41,23.5999,23.4,23.4001,15533,0
+LANDO.US,D,20230404,000000,23.57,23.6424,23.4,23.4,10588,0
+LANDO.US,D,20230405,000000,23.41,23.7,23.41,23.5,5381,0
+LANDO.US,D,20230406,000000,23.5,24,23.44,23.98,7312,0
+LANDO.US,D,20230410,000000,23.89,24.12,23.8487,23.9882,6282,0
+LANDO.US,D,20230411,000000,24.06,24.2,23.9,23.925,6104,0
+LANDO.US,D,20230412,000000,23.88,24.22,23.88,24.13,7250,0
+LANDO.US,D,20230413,000000,23.76,24.2273,23.74,24.065,15165,0
+LANDO.US,D,20230414,000000,24,24.1,23.71,23.925,12135,0
+LANDO.US,D,20230417,000000,24.16,24.16,23.68,23.81,10394,0
+LANDO.US,D,20230418,000000,24.03,24.03,23.65,23.8,8077,0
+LANDO.US,D,20230419,000000,24.025,24.0799,23.4501,23.81,10283,0
+LANDO.US,D,20230420,000000,23.8,24.08,23.514,23.7546,8635,0
+LANDO.US,D,20230421,000000,23.3961,23.97,23.37,23.69,5378,0
+LANDO.US,D,20230424,000000,23.81,24.06,23.64,23.89,5274,0
+LANDO.US,D,20230425,000000,23.8,23.97,22.73,23.97,38033,0
+LANDO.US,D,20230426,000000,23.62,23.62,22.9847,23.1,7742,0
+LANDO.US,D,20230427,000000,23,23.0639,22.6001,22.83,13203,0
+LANDO.US,D,20230428,000000,22.76,23.079,22.75,23.02,13075,0
+LANDO.US,D,20230501,000000,23.02,23.2041,22.75,23.0815,10679,0
+LANDO.US,D,20230502,000000,23.28,23.28,22.55,22.59,4059,0
+LANDO.US,D,20230503,000000,22.66,23.118,22.36,22.5225,11078,0
+LANDO.US,D,20230504,000000,22.49,22.71,22,22.58,30849,0
+LANDO.US,D,20230505,000000,22.74,22.8931,22.56,22.56,12987,0
+LANDO.US,D,20230508,000000,22.56,23,21.67,21.8,28003,0
+LANDO.US,D,20230509,000000,21.87,22,21.53,21.86,17780,0
+LANDO.US,D,20230510,000000,21.9584,22.1899,21.9,22.0175,10572,0
+LANDO.US,D,20230511,000000,21.9,22.5,21.7,22.19,20126,0
+LANDO.US,D,20230512,000000,22.5,22.7289,22.5,22.65,12179,0
+LANDO.US,D,20230515,000000,22.585,22.869,22.3,22.71,4280,0
+LANDO.US,D,20230516,000000,22.7,22.763,22.35,22.5774,6136,0
+LANDO.US,D,20230517,000000,22.66,22.96,22.3949,22.765,15396,0
+LANDO.US,D,20230518,000000,22.7086,23,22.3519,22.92,5796,0
+LANDO.US,D,20230519,000000,22.68,22.95,22.5239,22.76,13550,0
+LANDO.US,D,20230522,000000,23,23,22.0601,22.48,32093,0
+LANDO.US,D,20230523,000000,22.25,22.6899,22.12,22.205,15950,0
+LANDO.US,D,20230524,000000,22.21,22.3,21.7,21.92,19490,0
+LANDO.US,D,20230525,000000,21.6,21.9365,20.81,20.85,38701,0
+LANDO.US,D,20230526,000000,20.99,21.4,20.6502,21.15,17184,0
+LANDO.US,D,20230530,000000,21.29,21.4,21.15,21.16,18524,0
+LANDO.US,D,20230531,000000,21.17,21.5699,21.1,21.47,32670,0
+LANDO.US,D,20230601,000000,21.54,21.929,21.4477,21.78,12444,0
+LANDO.US,D,20230602,000000,21.8594,21.9899,21.65,21.85,12409,0
+LANDO.US,D,20230605,000000,21.76,21.8,21.6,21.8,19753,0
+LANDO.US,D,20230606,000000,21.9283,22,21.8,22,18412,0
+LANDO.US,D,20230607,000000,21.83,22,21.73,21.865,25546,0
+LANDO.US,D,20230608,000000,21.75,21.75,21.05,21.4,13563,0
+LANDO.US,D,20230609,000000,21.08,21.58,21.08,21.3,18418,0
+LANDO.US,D,20230612,000000,21.33,21.3899,21.11,21.29,13653,0
+LANDO.US,D,20230613,000000,21.3,21.3,20.86,21,21086,0
+LANDO.US,D,20230614,000000,21.11,21.17,20.85,20.97,24991,0
+LANDO.US,D,20230615,000000,21,21.4775,20.9,21.35,26964,0
+LANDO.US,D,20230616,000000,21.21,21.9499,21.2,21.92,55457,0
+LANDO.US,D,20230620,000000,22,22,20.97,21.45,16077,0
+LANDO.US,D,20230621,000000,21.8824,21.8824,21.45,21.46,17278,0
+LANDO.US,D,20230622,000000,21.26,21.49,21.0326,21.1518,11466,0
+LANDO.US,D,20230623,000000,21.12,21.72,20.38,20.82,40426,0
+LANDO.US,D,20230626,000000,20.51,20.96,20.25,20.45,27344,0
+LANDO.US,D,20230627,000000,20.58,20.8265,20.15,20.44,17655,0
+LANDO.US,D,20230628,000000,20.4,20.4,20.1601,20.28,12294,0
+LANDO.US,D,20230629,000000,20.21,20.3,20.2,20.225,10444,0
+LANDO.US,D,20230630,000000,20.28,20.83,20.2201,20.75,30210,0
+LANDO.US,D,20230703,000000,20.5,20.75,20.5,20.7,4372,0
+LANDO.US,D,20230705,000000,20.7,20.85,20.5874,20.74,18290,0
+LANDO.US,D,20230706,000000,20.63,20.8,20.2236,20.4,10963,0
+LANDO.US,D,20230707,000000,20.6,20.82,20.24,20.82,18478,0
+LANDO.US,D,20230710,000000,20.68,20.8,20.41,20.51,16608,0
+LANDO.US,D,20230711,000000,20.53,20.7376,20.3501,20.535,12477,0
+LANDO.US,D,20230712,000000,20.53,20.7294,20.455,20.53,12079,0
+LANDO.US,D,20230713,000000,20.53,20.5519,20.4,20.49,8334,0
+LANDO.US,D,20230714,000000,20.49,20.82,20.45,20.65,9134,0
+LANDO.US,D,20230717,000000,20.625,20.68,20.515,20.68,10604,0
+LANDO.US,D,20230718,000000,20.67,20.88,20.67,20.84,16469,0
+LANDO.US,D,20230719,000000,20.71,21.1191,20.6701,20.95,20017,0
+LANDO.US,D,20230720,000000,20.99,20.99,20.76,20.9,12344,0
+LANDO.US,D,20230721,000000,20.9428,21,20.8,20.93,11073,0
+LANDO.US,D,20230724,000000,21.01,21.1,20.8,21.1,8029,0
+LANDO.US,D,20230725,000000,21,21.1,20.8975,20.9729,7571,0
+LANDO.US,D,20230726,000000,21.06,21.26,20.7701,21.045,10455,0
+LANDO.US,D,20230727,000000,20.94,21.16,20.7601,20.8602,5827,0
+LANDO.US,D,20230728,000000,20.98,21,20.875,20.88,2168,0
+LANDO.US,D,20230731,000000,20.97,21.2817,20.97,21.05,9246,0
+LANDO.US,D,20230801,000000,21.06,21.29,21.0501,21.2899,14549,0
+LANDO.US,D,20230802,000000,21.27,21.2764,21,21,10223,0
+LANDO.US,D,20230803,000000,21,21.0421,19.81,20.02,75270,0
+LANDO.US,D,20230804,000000,20.17,20.5625,20.1,20.285,17528,0
+LANDO.US,D,20230807,000000,20.29,20.7,20.15,20.35,12817,0
+LANDO.US,D,20230808,000000,20.07,20.35,19.355,19.51,95602,0
+LANDO.US,D,20230809,000000,19.23,19.57,18.93,19.44,120787,0
+LANDO.US,D,20230810,000000,19.42,19.77,19.4101,19.57,48002,0
+LANDO.US,D,20230811,000000,19.51,19.67,19.45,19.62,27019,0
+LANDO.US,D,20230814,000000,19.52,19.69,19.51,19.59,15417,0
+LANDO.US,D,20230815,000000,19.65,19.65,19.46,19.52,10587,0
+LANDO.US,D,20230816,000000,19.52,19.6,19.316,19.39,19443,0
+LANDO.US,D,20230817,000000,19.4,19.46,19.09,19.4,32891,0
+LANDO.US,D,20230818,000000,19.26,19.44,19.142,19.38,13790,0
+LANDO.US,D,20230821,000000,19.18,19.48,19.08,19.125,14416,0
+LANDO.US,D,20230822,000000,19.15,19.25,18.8,19.075,45422,0
+LANDO.US,D,20230823,000000,19.01,19.2422,19.01,19.21,21470,0
+LANDO.US,D,20230824,000000,19.2,19.2,19.01,19.16,23448,0
+LANDO.US,D,20230825,000000,19.09,19.27,19.01,19.11,11010,0
+LANDO.US,D,20230828,000000,19.13,19.3,19.06,19.11,19226,0
+LANDO.US,D,20230829,000000,19.12,19.44,19.12,19.38,18486,0
+LANDO.US,D,20230830,000000,19.34,19.4,19.25,19.4,9918,0
+LANDO.US,D,20230831,000000,19.41,19.788,19.35,19.56,33764,0
+LANDO.US,D,20230901,000000,19.48,19.55,19.2801,19.53,11790,0
+LANDO.US,D,20230905,000000,19.53,19.53,19.235,19.37,12957,0
+LANDO.US,D,20230906,000000,19.29,19.37,19.19,19.24,7608,0
+LANDO.US,D,20230907,000000,19.11,19.29,19.0101,19.23,7548,0
+LANDO.US,D,20230908,000000,19,19.3499,19,19.2,25641,0
+LANDO.US,D,20230911,000000,19.22,19.34,19.08,19.22,11776,0
+LANDO.US,D,20230912,000000,19.25,19.25,19.02,19.12,11202,0
+LANDO.US,D,20230913,000000,19.12,19.1899,18.95,18.97,12014,0
+LANDO.US,D,20230914,000000,19.01,19.0669,18.95,18.98,10903,0
+LANDO.US,D,20230915,000000,19.06,19.06,18.9,18.98,5317,0
+LANDO.US,D,20230918,000000,18.87,18.92,18.6322,18.86,33494,0
+LANDO.US,D,20230919,000000,18.85,18.9753,18.76,18.89,9044,0
+LANDO.US,D,20230920,000000,18.86,18.91,18.78,18.8699,21703,0
+LANDO.US,D,20230921,000000,18.75,18.7999,18.5067,18.52,13256,0
+LANDO.US,D,20230922,000000,18.75,18.77,18.51,18.7088,10293,0
+LANDO.US,D,20230925,000000,18.51,18.73,18.42,18.55,13063,0
+LANDO.US,D,20230926,000000,18.43,18.5923,18.32,18.38,18724,0
+LANDO.US,D,20230927,000000,18.39,18.57,18.1201,18.2,24140,0
+LANDO.US,D,20230928,000000,18.27,18.5688,18.1501,18.39,18069,0
+LANDO.US,D,20230929,000000,18.55,18.78,17.9,18.1,49699,0
+LANDO.US,D,20231002,000000,18.17,18.5494,18,18.15,14780,0
+LANDO.US,D,20231003,000000,18.0001,18.1,17.45,17.5825,29313,0
+LANDO.US,D,20231004,000000,17.93,17.9399,17.31,17.62,27485,0
+LANDO.US,D,20231005,000000,17.59,17.73,17.19,17.19,24257,0
+LANDO.US,D,20231006,000000,17.2,17.3496,16.85,17.31,23620,0
+LANDO.US,D,20231009,000000,17.3055,17.5,17.3055,17.3914,11380,0
+LANDO.US,D,20231010,000000,17.48,17.74,17.31,17.3501,20989,0
+LANDO.US,D,20231011,000000,17.45,17.74,17.45,17.49,21444,0
+LANDO.US,D,20231012,000000,17.5,17.54,17.2004,17.3201,11894,0
+LANDO.US,D,20231013,000000,17.3605,17.612,17.25,17.3499,13899,0
+LANDO.US,D,20231016,000000,17.35,17.94,17.35,17.91,15833,0
+LANDO.US,D,20231017,000000,17.94,17.94,17.65,17.8483,20750,0
+LANDO.US,D,20231018,000000,17.9,17.9701,17.6424,17.96,14303,0
+LANDO.US,D,20231019,000000,17.7,17.8501,17.37,17.3703,18534,0
+LANDO.US,D,20231020,000000,17.38,17.575,17.0302,17.16,10943,0
+LANDO.US,D,20231023,000000,17.01,17.6001,16.9999,17.32,40523,0
+LANDO.US,D,20231024,000000,17.22,17.3999,17.106,17.2431,9236,0
+LANDO.US,D,20231025,000000,17.1,17.2001,16.94,17.1299,13403,0
+LANDO.US,D,20231026,000000,17.07,17.49,16.9,17.2,12470,0
+LANDO.US,D,20231027,000000,17.01,17.3,17.01,17.12,8599,0
+LANDO.US,D,20231030,000000,17.11,17.32,17.1,17.1,10225,0
+LANDO.US,D,20231031,000000,17.14,17.29,16.96,16.96,10529,0
+LANDO.US,D,20231101,000000,17.13,17.3,17.1136,17.1301,9597,0
+LANDO.US,D,20231102,000000,17.34,17.99,17.34,17.9,38879,0
+LANDO.US,D,20231103,000000,17.99,18.49,17.99,18.2,26218,0
+LANDO.US,D,20231106,000000,18.4899,18.4899,18.0809,18.46,16361,0
+LANDO.US,D,20231107,000000,18.34,18.4723,18.1,18.2828,15163,0
+LANDO.US,D,20231108,000000,18.05,18.43,17.418,17.8,24599,0
+LANDO.US,D,20231109,000000,17.73,17.75,17.3105,17.5101,21688,0
+LANDO.US,D,20231110,000000,17.55,18.2426,17.55,17.64,32162,0
+LANDO.US,D,20231113,000000,17.8,18.075,17.64,18,13492,0
+LANDO.US,D,20231114,000000,18.02,18.3988,17.86,18.06,12606,0
+LANDO.US,D,20231115,000000,18,18.49,17.9101,18.36,16147,0
+LANDO.US,D,20231116,000000,18.36,18.92,18.01,18.7574,20674,0
+LANDO.US,D,20231117,000000,18.64,18.6495,18.25,18.59,33907,0
+LANDO.US,D,20231120,000000,18.57,18.6699,18.0201,18.45,6258,0
+LANDO.US,D,20231121,000000,18.5,18.66,18.4325,18.5,3606,0
+LANDO.US,D,20231122,000000,18.6,18.65,18.25,18.48,9640,0
+LANDO.US,D,20231124,000000,18.5,18.92,18.48,18.92,6787,0
+LANDO.US,D,20231127,000000,18.55,19,18.5,18.76,27245,0
+LANDO.US,D,20231128,000000,18.77,18.9999,18.75,18.9257,13936,0
+LANDO.US,D,20231129,000000,18.95,19.52,18.82,19.52,27110,0
+LANDO.US,D,20231130,000000,19.54,21,19.17,20.6,92288,0
+LANDO.US,D,20231201,000000,19.97,20.6,19.97,20.4,44385,0
+LANDO.US,D,20231204,000000,20.41,20.45,19.82,20.08,17133,0
+LANDO.US,D,20231205,000000,20.12,20.12,19.9,20.09,8776,0
+LANDO.US,D,20231206,000000,20.06,20.06,19.5501,19.77,12289,0
+LANDO.US,D,20231207,000000,19.85,19.85,19.415,19.65,8576,0
+LANDO.US,D,20231208,000000,19.47,19.69,19.335,19.66,5850,0
+LANDO.US,D,20231211,000000,19.46,19.68,19.15,19.41,4098,0
+LANDO.US,D,20231212,000000,19.3,19.5,19.26,19.5,12662,0
+LANDO.US,D,20231213,000000,19.2,19.4441,19.1407,19.36,17525,0
+LANDO.US,D,20231214,000000,19.36,19.6999,19.3001,19.66,35448,0
+LANDO.US,D,20231215,000000,19.54,19.6999,19.2154,19.35,12190,0
+LANDO.US,D,20231218,000000,19.2972,19.49,19.06,19.23,16797,0
+LANDO.US,D,20231219,000000,19.22,19.72,19.06,19.435,28995,0
+LANDO.US,D,20231220,000000,19.19,19.5955,19.19,19.24,24774,0
+LANDO.US,D,20231221,000000,19.22,19.4864,18.66,18.76,43064,0
+LANDO.US,D,20231222,000000,18.95,19.37,18.83,19.37,25872,0
+LANDO.US,D,20231226,000000,19.04,19.05,18.67,18.815,62774,0
+LANDO.US,D,20231227,000000,18.8,19.2259,18.8,19.16,25330,0
+LANDO.US,D,20231228,000000,19.07,19.4327,19,19.25,12236,0
+LANDO.US,D,20231229,000000,19.58,19.7499,19.0501,19.25,29432,0
+LANDO.US,D,20240102,000000,19.14,19.2464,18.9,19.115,14610,0
+LANDO.US,D,20240103,000000,19.01,19.14,18.95,19.14,6866,0
+LANDO.US,D,20240104,000000,18.9902,19.0382,18.82,18.87,23047,0
+LANDO.US,D,20240105,000000,18.8983,19.05,18.8983,18.945,8050,0
+LANDO.US,D,20240108,000000,18.99,19.29,18.975,19.2505,13741,0
+LANDO.US,D,20240109,000000,19.2,19.47,19.0717,19.37,8343,0
+LANDO.US,D,20240110,000000,19.44,19.48,19.1072,19.3743,6665,0
+LANDO.US,D,20240111,000000,19.51,19.51,19.3525,19.39,6197,0
+LANDO.US,D,20240112,000000,19.39,19.66,19.39,19.51,10621,0
+LANDO.US,D,20240116,000000,19.75,19.75,19.43,19.51,8159,0
+LANDO.US,D,20240117,000000,19.42,19.7,19.21,19.7,17484,0
+LANDO.US,D,20240118,000000,19.6,19.62,19.2201,19.59,16495,0
+LANDO.US,D,20240119,000000,19.65,19.68,19.51,19.6,14790,0
+LANDO.US,D,20240122,000000,19.6,20.1,19.56,19.96,11591,0
+LANDO.US,D,20240123,000000,20,20.1,19.87,20.1,10110,0
+LANDO.US,D,20240124,000000,20.1,20.3699,19.91,20.19,17583,0
+LANDO.US,D,20240125,000000,20.18,20.27,20.0001,20.27,4511,0
+LANDO.US,D,20240126,000000,20.145,20.29,20.145,20.29,2863,0
+LANDO.US,D,20240129,000000,20.35,20.35,20.04,20.0537,8043,0
+LANDO.US,D,20240130,000000,20,20.25,19.93,19.93,16093,0
+LANDO.US,D,20240131,000000,19.95,20.3445,19.95,20.17,13649,0
+LANDO.US,D,20240201,000000,20.32,20.36,19.85,20.36,15334,0
+LANDO.US,D,20240202,000000,20.44,20.5,19.7392,20.2822,12711,0
+LANDO.US,D,20240205,000000,20.5,20.7745,20.4999,20.75,15954,0
+LANDO.US,D,20240206,000000,20.8,20.8,20.28,20.47,16983,0
+LANDO.US,D,20240207,000000,20.64,20.7455,20.3971,20.57,6011,0
+LANDO.US,D,20240208,000000,20.52,20.73,20.3,20.55,8865,0
+LANDO.US,D,20240209,000000,20.7,21.4499,20.7,21.0307,14822,0
+LANDO.US,D,20240212,000000,21.23,21.45,21.1078,21.25,16610,0
+LANDO.US,D,20240213,000000,21.25,21.4399,20.6619,20.96,15097,0
+LANDO.US,D,20240214,000000,21.18,21.18,20.4,20.55,21831,0
+LANDO.US,D,20240215,000000,20.68,20.7,20.29,20.475,15464,0
+LANDO.US,D,20240216,000000,20.61,20.6999,20.32,20.65,9610,0
+LANDO.US,D,20240220,000000,20.52,20.52,20.16,20.34,17217,0
+LANDO.US,D,20240221,000000,20.15,20.52,20.15,20.46,10207,0
+LANDO.US,D,20240222,000000,20.335,20.4999,20.25,20.4999,6664,0
+LANDO.US,D,20240223,000000,20.35,20.6,20.25,20.6,7052,0
+LANDO.US,D,20240226,000000,20.3507,20.44,20.3,20.3,7254,0
+LANDO.US,D,20240227,000000,20.28,20.5,20.28,20.3593,4718,0
+LANDO.US,D,20240228,000000,20.375,20.6999,20.3701,20.66,11203,0
+LANDO.US,D,20240229,000000,20.68,20.68,20.15,20.15,17382,0
+LANDO.US,D,20240301,000000,20.22,20.3499,20.1501,20.18,3710,0
+LANDO.US,D,20240304,000000,20.15,20.43,19.63,20.03,12702,0
+LANDO.US,D,20240305,000000,19.9594,20.1452,19.8501,19.94,10453,0
+LANDO.US,D,20240306,000000,20.08,20.29,19.94,20.106,10283,0
+LANDO.US,D,20240307,000000,20.11,20.2314,20.1,20.1,5765,0
+LANDO.US,D,20240308,000000,20.16,21,19.95,20.81,19174,0
+LANDO.US,D,20240311,000000,20.48,20.8551,20.47,20.8551,5663,0
+LANDO.US,D,20240312,000000,21.06,21.06,20.77,20.86,2952,0
+LANDO.US,D,20240313,000000,20.75,20.86,20.35,20.47,10365,0
+LANDO.US,D,20240314,000000,20.5,20.6975,20.15,20.3,6384,0
+LANDO.US,D,20240315,000000,20.16,20.56,19.86,20.145,13859,0
+LANDO.US,D,20240318,000000,20.19,20.3999,19.6438,20.3507,13059,0
+LANDO.US,D,20240319,000000,20.23,20.5537,20.085,20.33,12015,0
+LANDO.US,D,20240320,000000,19.94,20.3,19.94,20.1,11735,0
+LANDO.US,D,20240321,000000,20.2216,20.3849,20,20.06,8416,0
+LANDO.US,D,20240322,000000,20.23,20.4099,20.06,20.15,6101,0
+LANDO.US,D,20240325,000000,20.0659,20.41,20.0659,20.2948,5783,0
+LANDO.US,D,20240326,000000,20.4075,20.4075,20,20,9530,0
+LANDO.US,D,20240327,000000,20.15,20.2,19.87,19.87,6831,0
+LANDO.US,D,20240328,000000,19.76,20.2499,19.76,20.04,9766,0
+LANDO.US,D,20240401,000000,20.16,20.2,19.85,20.12,20804,0
+LANDO.US,D,20240402,000000,19.88,20.1322,19.78,20.085,12954,0
+LANDO.US,D,20240403,000000,20.12,20.49,20.12,20.275,5557,0
+LANDO.US,D,20240404,000000,20.3672,20.68,20.35,20.61,18540,0
+LANDO.US,D,20240405,000000,20.59,20.815,20.59,20.65,10144,0
+LANDO.US,D,20240408,000000,20.79,20.94,20.28,20.32,6304,0
+LANDO.US,D,20240409,000000,20.31,20.67,20.31,20.455,11165,0
+LANDO.US,D,20240410,000000,20.3504,20.37,20.01,20.01,11612,0
+LANDO.US,D,20240411,000000,20.095,20.095,19.5045,19.81,10299,0
+LANDO.US,D,20240412,000000,19.59,20,19.59,20,10280,0
+LANDO.US,D,20240415,000000,19.92,20.11,19.05,19.38,37782,0
+LANDO.US,D,20240416,000000,19.34,20.041,19.11,19.55,12416,0
+LANDO.US,D,20240417,000000,19.55,19.825,19.156,19.33,18432,0
+LANDO.US,D,20240418,000000,19.0501,19.5,18.81,19.4,23583,0
+LANDO.US,D,20240419,000000,19.24,19.3999,19.2,19.29,5767,0
+LANDO.US,D,20240422,000000,19.3,19.39,18.9024,19.3799,8343,0
+LANDO.US,D,20240423,000000,19.37,19.6,19.27,19.4,14701,0
+LANDO.US,D,20240424,000000,19.27,19.3,19.15,19.3,13533,0
+LANDO.US,D,20240425,000000,19.28,19.33,19.17,19.29,8759,0
+LANDO.US,D,20240426,000000,19.34,19.405,19.2089,19.29,6024,0
+LANDO.US,D,20240429,000000,19.21,19.6049,19.21,19.23,13487,0
+LANDO.US,D,20240430,000000,19.17,19.27,19.08,19.08,13494,0
+LANDO.US,D,20240501,000000,19.4217,19.4217,19.1,19.2,9279,0
+LANDO.US,D,20240502,000000,19.25,19.2999,19.19,19.225,4482,0
+LANDO.US,D,20240503,000000,19.25,19.6499,19.2,19.6499,11275,0
+LANDO.US,D,20240506,000000,19.65,19.67,19.5004,19.66,9084,0
+LANDO.US,D,20240507,000000,19.6,19.7,19.33,19.56,12475,0
+LANDO.US,D,20240508,000000,19.38,19.61,19.3521,19.55,6062,0
+LANDO.US,D,20240509,000000,19.6,19.6,19.33,19.356,23862,0
+LANDO.US,D,20240510,000000,19.48,19.4913,19.35,19.4,10927,0
+LANDO.US,D,20240513,000000,19.4,19.7399,19.37,19.435,17830,0
+LANDO.US,D,20240514,000000,19.35,19.5388,19.35,19.48,5176,0
+LANDO.US,D,20240515,000000,19.6339,19.6339,19.49,19.5,13376,0
+LANDO.US,D,20240516,000000,19.46,19.49,19.3,19.4883,7114,0
+LANDO.US,D,20240517,000000,19.59,19.59,19.3,19.435,11355,0
+LANDO.US,D,20240520,000000,19.73,20.24,19.52,19.9999,22143,0
+LANDO.US,D,20240521,000000,20,20.1123,19.78,19.85,13357,0
+LANDO.US,D,20240522,000000,19.96,20.2,19.89,20.01,11098,0
+LANDO.US,D,20240523,000000,20.09,20.13,19.5206,19.85,24165,0
+LANDO.US,D,20240524,000000,19.9,20.2,19.9,20.12,12373,0
+LANDO.US,D,20240528,000000,20.12,20.4,20.12,20.33,18122,0
+LANDO.US,D,20240529,000000,20.33,20.38,20.16,20.2,18412,0
+LANDO.US,D,20240530,000000,20.25,20.35,20.11,20.11,7786,0
+LANDO.US,D,20240531,000000,20.24,20.45,19.71,19.75,38576,0
+LANDO.US,D,20240603,000000,19.81,20.3499,19.81,20.2499,23359,0
+LANDO.US,D,20240604,000000,20.19,20.69,20.19,20.51,14219,0
+LANDO.US,D,20240605,000000,20.41,20.92,20.41,20.81,12716,0
+LANDO.US,D,20240606,000000,20.9999,21.18,20.5591,20.91,11121,0
+LANDO.US,D,20240607,000000,20.95,21.35,20.95,21.25,17435,0
+LANDO.US,D,20240610,000000,21.11,21.38,21.1001,21.1001,14385,0
+LANDO.US,D,20240611,000000,21.25,21.44,21.1,21.3,10493,0
+LANDO.US,D,20240612,000000,21.41,21.6097,21.37,21.45,5896,0
+LANDO.US,D,20240613,000000,21.41,21.63,21.32,21.6,11297,0
+LANDO.US,D,20240614,000000,21.72,21.72,21.2189,21.35,6285,0
+LANDO.US,D,20240617,000000,21.21,21.339,20.6159,20.86,14324,0
+LANDO.US,D,20240618,000000,20.41,20.65,20.1458,20.51,6913,0
+LANDO.US,D,20240620,000000,20.52,20.685,20.51,20.51,7948,0
+LANDO.US,D,20240621,000000,20.57,20.7,20.3931,20.55,3795,0
+LANDO.US,D,20240624,000000,20.49,20.7984,20.49,20.62,4435,0
+LANDO.US,D,20240625,000000,20.74,21.16,20.555,21.13,11376,0
+LANDO.US,D,20240626,000000,20.6001,21.1073,20.6001,21.07,2899,0
+LANDO.US,D,20240627,000000,21.11,21.28,20.89,20.92,6905,0
+LANDO.US,D,20240628,000000,21.14,21.45,20.74,21.08,12768,0
+LANDO.US,D,20240701,000000,20.6,21.4199,20.6,21.235,5613,0
+LANDO.US,D,20240702,000000,21.25,21.34,21.1,21.34,5019,0
+LANDO.US,D,20240703,000000,21.32,21.53,21.1,21.1,5300,0
+LANDO.US,D,20240705,000000,21.21,21.21,20.5,20.7,19407,0
+LANDO.US,D,20240708,000000,20.6,20.96,20.6,20.64,19851,0
+LANDO.US,D,20240709,000000,20.64,20.9999,20.64,20.9999,13912,0
+LANDO.US,D,20240710,000000,20.96,21.1,20.95,21.09,6944,0
+LANDO.US,D,20240711,000000,21.24,21.75,21.24,21.47,10284,0
+LANDO.US,D,20240712,000000,21.5513,21.8,21.5,21.78,7398,0
+LANDO.US,D,20240715,000000,21.61,21.82,21.5001,21.7501,4987,0
+LANDO.US,D,20240716,000000,21.6351,21.795,21.6,21.795,7431,0
+LANDO.US,D,20240717,000000,21.87,22,21.775,21.9,5094,0
+LANDO.US,D,20240718,000000,22,22.0999,22,22.05,4559,0
+LANDO.US,D,20240719,000000,21.9637,22.0499,21.9,21.9,4630,0
+LANDO.US,D,20240722,000000,21.9,21.96,21.71,21.71,7548,0
+LANDO.US,D,20240723,000000,21.6218,21.7399,21.38,21.38,6639,0
+LANDO.US,D,20240724,000000,21.45,21.4937,21.3,21.31,6645,0
+LANDO.US,D,20240725,000000,21.5,22.39,21.4,21.4,12059,0
+LANDO.US,D,20240726,000000,21.54,21.62,21.24,21.24,14808,0
+LANDO.US,D,20240729,000000,21.1,21.343,21.07,21.13,9522,0
+LANDO.US,D,20240730,000000,21.1,21.25,20.8401,21,8116,0
+LANDO.US,D,20240731,000000,20.9,21.4499,20.88,21.14,13237,0
+LANDO.US,D,20240801,000000,21.4499,21.45,21.16,21.42,5989,0
+LANDO.US,D,20240802,000000,21.31,21.3317,21.2001,21.21,7715,0
+LANDO.US,D,20240805,000000,21.11,21.47,20.8,20.82,12625,0
+LANDO.US,D,20240806,000000,20.82,21.17,20.82,21.17,2028,0
+LANDO.US,D,20240807,000000,20.93,21.5,20.93,21.45,4599,0
+LANDO.US,D,20240808,000000,21.51,21.9,21.39,21.9,11335,0
+LANDO.US,D,20240809,000000,21.84,22.04,21.71,22.04,14061,0
+LANDO.US,D,20240812,000000,21.91,22.38,21.91,22.2001,18408,0
+LANDO.US,D,20240813,000000,21.965,22.18,21.965,22.18,10592,0
+LANDO.US,D,20240814,000000,22.06,22.35,22,22.23,9746,0
+LANDO.US,D,20240815,000000,22.16,22.26,22.15,22.19,15800,0
+LANDO.US,D,20240816,000000,22.35,22.43,22.15,22.375,16177,0
+LANDO.US,D,20240819,000000,22.3217,22.47,22.2001,22.47,11251,0
+LANDO.US,D,20240820,000000,22.3953,22.54,22.3953,22.47,7000,0
+LANDO.US,D,20240821,000000,22.4,22.4769,22.29,22.3543,18952,0
+LANDO.US,D,20240822,000000,22.26,22.4265,22.25,22.36,11088,0
+LANDO.US,D,20240823,000000,22.28,22.39,22.28,22.33,6829,0
+LANDO.US,D,20240826,000000,22.26,22.288,22.09,22.09,11792,0
+LANDO.US,D,20240827,000000,21.95,22.25,21.95,22.215,4882,0
+LANDO.US,D,20240828,000000,21.73,22.1896,21.232,21.26,35651,0
+LANDO.US,D,20240829,000000,21.3,21.4166,21.02,21.13,15875,0
+LANDO.US,D,20240830,000000,21.19,21.415,21,21.165,31021,0
+LANDO.US,D,20240903,000000,21.06,21.5722,21.06,21.3,19731,0
+LANDO.US,D,20240904,000000,21.29,21.5,21.2501,21.5,4863,0
+LANDO.US,D,20240905,000000,21.46,21.5996,21.25,21.39,10172,0
+LANDO.US,D,20240906,000000,21.44,21.6099,21.44,21.54,6364,0
+LANDO.US,D,20240909,000000,21.5,21.64,21.42,21.575,7907,0
+LANDO.US,D,20240910,000000,21.53,21.73,21.49,21.71,7575,0
+LANDO.US,D,20240911,000000,21.59,21.9,21.46,21.9,10531,0
+LANDO.US,D,20240912,000000,21.8,22.29,21.7652,22.06,14561,0
+LANDO.US,D,20240913,000000,22.01,22.45,22.01,22.45,12108,0
+LANDO.US,D,20240916,000000,22.36,22.3699,22.01,22.3,8529,0
+LANDO.US,D,20240917,000000,22.46,22.46,22.06,22.2742,8989,0
+LANDO.US,D,20240918,000000,22.315,22.315,22.2,22.22,4706,0
+LANDO.US,D,20240919,000000,22.23,22.74,22.23,22.6,9493,0
+LANDO.US,D,20240920,000000,22.5,22.6549,22.05,22.31,7038,0
+LANDO.US,D,20240923,000000,22.615,22.615,22.46,22.46,10182,0
+LANDO.US,D,20240924,000000,22.63,22.6701,22.525,22.6701,7839,0
+LANDO.US,D,20240925,000000,22.65,22.75,22.65,22.68,20068,0
+LANDO.US,D,20240926,000000,22.7436,22.79,22.74,22.79,5031,0
+LANDO.US,D,20240927,000000,22.83,22.8748,22.7201,22.79,2521,0
+LANDO.US,D,20240930,000000,22.86,22.9,22.75,22.7739,13190,0
+LANDO.US,D,20241001,000000,22.75,22.7714,22.7,22.7021,7728,0
+LANDO.US,D,20241002,000000,22.8,22.8,22.7,22.75,10905,0
+LANDO.US,D,20241003,000000,22.7683,22.7683,22.6,22.62,6965,0
+LANDO.US,D,20241004,000000,22.705,22.7915,22.6,22.7099,1574,0
+LANDO.US,D,20241007,000000,22.63,22.8,22.4202,22.6035,11875,0
+LANDO.US,D,20241008,000000,22.6,22.81,22.47,22.495,6194,0
+LANDO.US,D,20241009,000000,22.35,22.89,22.29,22.5246,8712,0
+LANDO.US,D,20241010,000000,22.4,22.5694,22.33,22.33,5743,0
+LANDO.US,D,20241011,000000,22.21,22.52,21.97,22.45,6810,0
+LANDO.US,D,20241014,000000,22.05,22.2739,22.05,22.1501,3479,0
+LANDO.US,D,20241015,000000,22.29,22.2999,22.02,22.14,12442,0
+LANDO.US,D,20241016,000000,22.29,22.2995,21.87,22.08,10526,0
+LANDO.US,D,20241017,000000,22,22.17,21.96,22.05,5487,0
+LANDO.US,D,20241018,000000,22.175,22.2975,22.06,22.11,13927,0
+LANDO.US,D,20241021,000000,22.22,22.22,21.96,21.99,6821,0
+LANDO.US,D,20241022,000000,21.84,21.9499,21.74,21.74,14893,0
+LANDO.US,D,20241023,000000,21.59,21.8496,21.4741,21.65,6202,0
+LANDO.US,D,20241024,000000,21.8554,21.8554,21.4701,21.66,4955,0
+LANDO.US,D,20241025,000000,21.6972,21.8599,21.45,21.8599,6703,0
+LANDO.US,D,20241028,000000,21.86,21.86,21.5,21.56,8222,0
+LANDO.US,D,20241029,000000,21.6,21.84,21.4501,21.83,8662,0
+LANDO.US,D,20241030,000000,21.72,21.9799,21.66,21.915,8147,0
+LANDO.US,D,20241031,000000,22.15,22.15,21.8629,22.15,14278,0
+LANDO.US,D,20241101,000000,22.15,22.15,21.51,21.75,11697,0
+LANDO.US,D,20241104,000000,21.69,22,21.5581,21.8,6425,0
+LANDO.US,D,20241105,000000,21.7091,22,21.7091,21.9,3482,0
+LANDO.US,D,20241106,000000,21.87,21.9999,21.59,21.85,5832,0
+LANDO.US,D,20241107,000000,22,22,21.61,21.66,15281,0
+LANDO.US,D,20241108,000000,21.73,21.89,21.6018,21.81,7542,0
+LANDO.US,D,20241111,000000,21.81,21.81,21.51,21.6434,18379,0
+LANDO.US,D,20241112,000000,21.51,21.6,21.36,21.45,17169,0
+LANDO.US,D,20241113,000000,21.5,21.7,21.1,21.2688,16190,0
+LANDO.US,D,20241114,000000,21.4323,21.5648,21.22,21.25,7955,0
+LANDO.US,D,20241115,000000,21.21,21.6,21.21,21.5,52907,0
+LANDO.US,D,20241118,000000,21.29,21.855,21.29,21.69,20069,0
+LANDO.US,D,20241119,000000,21.59,22.105,21.59,21.87,17539,0
+LANDO.US,D,20241120,000000,21.7063,21.99,21.56,21.99,30495,0
+LANDO.US,D,20241121,000000,21.95,22.12,21.95,22.04,32622,0
+LANDO.US,D,20241122,000000,22.12,22.29,22.07,22.19,10916,0
+LANDO.US,D,20241125,000000,22.15,22.39,22.15,22.3079,8700,0
+LANDO.US,D,20241126,000000,22.1145,22.6499,22.1092,22.47,12835,0
+LANDO.US,D,20241127,000000,22.64,22.64,22.06,22.23,7269,0
+LANDO.US,D,20241129,000000,22.19,22.4899,22.1,22.1586,4647,0
+LANDO.US,D,20241202,000000,22.11,22.65,22.11,22.381,10783,0
+LANDO.US,D,20241203,000000,22.28,22.35,22,22.1461,9202,0
+LANDO.US,D,20241204,000000,22.6499,22.6499,22.13,22.34,27432,0
+LANDO.US,D,20241205,000000,22.1,22.64,22.02,22.26,9774,0
+LANDO.US,D,20241206,000000,22.445,22.445,22.278,22.278,12887,0
+LANDO.US,D,20241209,000000,22.18,22.4998,22,22.0231,8124,0
+LANDO.US,D,20241210,000000,22.06,22.5445,21.3701,21.7,18900,0
+LANDO.US,D,20241211,000000,21.8624,21.8624,21.4,21.4,9513,0
+LANDO.US,D,20241212,000000,21.4,21.4708,21.3,21.33,5808,0
+LANDO.US,D,20241213,000000,21.2183,21.34,20.99,21.34,22253,0
+LANDO.US,D,20241216,000000,21.21,21.47,21.15,21.43,12521,0
+LANDO.US,D,20241217,000000,21.37,21.4598,21.15,21.3401,11993,0
+LANDO.US,D,20241218,000000,21.34,21.57,21.11,21.21,19861,0
+LANDO.US,D,20241219,000000,21.21,21.2529,20.9316,21.2,24781,0
+LANDO.US,D,20241220,000000,21.2,21.2,20.95,20.95,5490,0
+LANDO.US,D,20241223,000000,20.89,21.3714,20.82,20.93,27701,0
+LANDO.US,D,20241224,000000,20.95,21.164,20.67,20.93,8193,0
+LANDO.US,D,20241226,000000,20.85,21.2,20.85,21.12,11178,0
+LANDO.US,D,20241227,000000,21,21.2906,20.4,20.55,22372,0
+LANDO.US,D,20241230,000000,20.57,20.608,20.31,20.43,17685,0
+LANDO.US,D,20241231,000000,20.5,20.9,20.34,20.9,24099,0
+LANDO.US,D,20250102,000000,21,21.4,20.5528,21.05,3186,0
+LANDO.US,D,20250103,000000,20.99,21.1,20.6868,20.95,7174,0
+LANDO.US,D,20250106,000000,20.78,21.02,20.5601,20.88,3774,0
+LANDO.US,D,20250107,000000,20.81,20.81,20.53,20.65,8978,0
+LANDO.US,D,20250108,000000,20.5,20.9899,20.464,20.54,7959,0
+LANDO.US,D,20250110,000000,20.56,20.6,20.25,20.27,6731,0
+LANDO.US,D,20250113,000000,20.21,20.268,19.9,20,16076,0
+LANDO.US,D,20250114,000000,20.21,20.2454,20,20.15,19800,0
+LANDO.US,D,20250115,000000,20.1478,20.47,20.0842,20.3,36444,0
+LANDO.US,D,20250116,000000,20.25,20.69,20.1445,20.31,24448,0
+LANDO.US,D,20250117,000000,20.37,20.58,20.21,20.27,9914,0
+LANDO.US,D,20250121,000000,20.2,20.6,20.2,20.57,13193,0
+LANDO.US,D,20250122,000000,20.6508,20.67,20.46,20.59,13368,0
+LANDO.US,D,20250123,000000,20.5627,20.5627,20.26,20.4,10862,0
+LANDO.US,D,20250124,000000,20.5,20.5,20.1901,20.31,6385,0
+LANDO.US,D,20250127,000000,20.34,21.15,20.3089,21.02,11166,0
+LANDO.US,D,20250128,000000,20.68,21,20.6602,20.7,13515,0
+LANDO.US,D,20250129,000000,20.66,20.8483,20.45,20.8483,6875,0
+LANDO.US,D,20250130,000000,20.69,20.81,20.5712,20.66,3113,0
+LANDO.US,D,20250131,000000,20.68,20.86,20.03,20.05,75794,0
+LANDO.US,D,20250203,000000,20.05,20.6148,20.05,20.25,19740,0
+LANDO.US,D,20250204,000000,20.24,20.45,20.1096,20.38,39016,0
+LANDO.US,D,20250205,000000,20.31,20.49,20.26,20.35,18523,0
+LANDO.US,D,20250206,000000,20.34,20.38,20.21,20.21,5975,0
+LANDO.US,D,20250207,000000,20.2,20.35,20.145,20.2,25126,0
+LANDO.US,D,20250210,000000,20.2,20.78,20.2,20.69,37378,0
+LANDO.US,D,20250211,000000,20.65,20.8,20.46,20.5,13584,0
+LANDO.US,D,20250212,000000,20.5,20.7999,20.244,20.33,19219,0
+LANDO.US,D,20250213,000000,20.43,20.65,20.3342,20.4932,7171,0
+LANDO.US,D,20250214,000000,20.37,20.49,20.3198,20.39,10217,0
+LANDO.US,D,20250218,000000,20.4,20.685,20.38,20.6,22648,0
+LANDO.US,D,20250219,000000,20.36,20.3854,20.25,20.3488,9658,0
+LANDO.US,D,20250220,000000,20.35,20.35,20.15,20.15,24388,0
+LANDO.US,D,20250221,000000,20.255,20.35,20.2205,20.235,9214,0
+LANDO.US,D,20250224,000000,20.39,20.39,20.3053,20.31,8734,0
+LANDO.US,D,20250225,000000,20.32,20.43,20.3062,20.34,9686,0
+LANDO.US,D,20250226,000000,20.4,20.4846,20.4,20.46,30460,0
+LANDO.US,D,20250227,000000,20.56,20.68,20.5088,20.575,11204,0
+LANDO.US,D,20250228,000000,20.63,20.68,20.53,20.55,10903,0
+LANDO.US,D,20250303,000000,20.51,20.65,20.5,20.6337,7942,0
+LANDO.US,D,20250304,000000,20.72,20.74,20.5,20.5,14225,0
+LANDO.US,D,20250305,000000,20.43,20.65,20.3,20.65,21310,0
+LANDO.US,D,20250306,000000,20.65,20.65,20.5,20.5688,9619,0
+LANDO.US,D,20250307,000000,20.57,20.65,20.54,20.65,12511,0
+LANDO.US,D,20250310,000000,20.59,20.65,20.5,20.62,10437,0
+LANDO.US,D,20250311,000000,20.5,20.62,20.41,20.55,8209,0
+LANDO.US,D,20250312,000000,20.56,20.62,20.32,20.5,9510,0
+LANDO.US,D,20250313,000000,20.3547,20.41,20.24,20.41,14145,0
+LANDO.US,D,20250314,000000,20.2714,20.35,20.26,20.26,8412,0
+LANDO.US,D,20250317,000000,20.35,20.4477,20.336,20.38,7130,0
+LANDO.US,D,20250318,000000,20.29,20.59,20.29,20.39,9845,0
+LANDO.US,D,20250319,000000,20.1626,20.35,20.1626,20.25,7684,0
+LANDO.US,D,20250320,000000,20.25,20.2767,20.215,20.215,2351,0
+LANDO.US,D,20250321,000000,20.21,20.3504,20.1169,20.235,5741,0
+LANDO.US,D,20250324,000000,20.2,20.2811,20,20.095,13567,0
+LANDO.US,D,20250325,000000,20.03,20.38,20.03,20.38,3612,0
+LANDO.US,D,20250326,000000,20.08,20.35,20.08,20.26,8444,0
+LANDO.US,D,20250327,000000,20.21,20.33,20.21,20.3,4618,0
+LANDO.US,D,20250328,000000,20.37,20.3808,20.22,20.3,8405,0
+LANDO.US,D,20250331,000000,20.44,20.6021,19.87,19.88,36878,0
+LANDO.US,D,20250401,000000,20.03,20.2461,20,20.08,11710,0
+LANDO.US,D,20250402,000000,20.16,20.3348,20,20.06,12962,0
+LANDO.US,D,20250403,000000,20.01,20.1599,19.87,19.87,14263,0
+LANDO.US,D,20250404,000000,19.95,20.1123,19.25,19.52,22614,0
+LANDO.US,D,20250407,000000,19.1,19.12,18.56,18.79,34999,0
+LANDO.US,D,20250408,000000,19,19.2,18.55,18.55,25447,0
+LANDO.US,D,20250409,000000,18.55,19.1,18.5,19.05,20820,0
+LANDO.US,D,20250410,000000,18.5,19.0999,18.5,18.782,20850,0
+LANDO.US,D,20250411,000000,18.56,18.9809,18.56,18.89,10117,0
+LANDO.US,D,20250414,000000,19.01,19.07,18.96,19.015,9647,0
+LANDO.US,D,20250415,000000,18.97,19.1362,18.97,19.12,10590,0
+LANDO.US,D,20250416,000000,19.11,19.75,19.05,19.52,21010,0
+LANDO.US,D,20250417,000000,19.749,20.46,19.645,20.1,24825,0
+LANDO.US,D,20250421,000000,20,20.36,20,20.06,17993,0
+LANDO.US,D,20250422,000000,20.21,20.48,20.21,20.4189,10089,0
+LANDO.US,D,20250423,000000,20.37,20.44,20.2,20.44,6765,0
+LANDO.US,D,20250424,000000,20.45,20.64,20.45,20.61,10333,0
+LANDO.US,D,20250425,000000,20.44,20.59,20.44,20.59,5374,0
+LANDO.US,D,20250428,000000,20.4032,20.6,20.26,20.4173,7507,0
+LANDO.US,D,20250429,000000,20.54,20.63,20.01,20.24,8994,0
+LANDO.US,D,20250430,000000,20.28,20.3301,20.0301,20.2966,5859,0
+LANDO.US,D,20250501,000000,20.4,20.4,20.06,20.24,6534,0
+LANDO.US,D,20250502,000000,20.46,20.63,20.31,20.63,10800,0
+LANDO.US,D,20250505,000000,20.54,20.9,20.54,20.9,10133,0
+LANDO.US,D,20250506,000000,20.9,20.9,20.7,20.7518,6495,0
+LANDO.US,D,20250507,000000,20.5906,20.75,20.5883,20.71,4545,0
+LANDO.US,D,20250508,000000,20.75,20.78,20.65,20.74,14652,0
+LANDO.US,D,20250509,000000,20.7401,20.7401,20.635,20.67,7076,0
+LANDO.US,D,20250512,000000,20.66,20.7403,20.6591,20.72,13426,0
+LANDO.US,D,20250513,000000,20.65,20.75,20.65,20.73,9856,0
+LANDO.US,D,20250514,000000,20.7,20.75,20.57,20.6,7438,0
+LANDO.US,D,20250515,000000,20.51,20.69,20.51,20.5985,3020,0
+LANDO.US,D,20250516,000000,20.55,20.6228,20.55,20.55,4269,0
+LANDO.US,D,20250519,000000,20.67,20.7399,20.6,20.67,3537,0
+LANDO.US,D,20250520,000000,20.82,20.82,20.6,20.69,9248,0
+LANDO.US,D,20250521,000000,20.61,20.6422,20.37,20.39,6064,0
+LANDO.US,D,20250522,000000,20.37,20.37,20.1675,20.23,13577,0
+LANDO.US,D,20250523,000000,20.2664,20.2865,20.1701,20.21,4350,0
+LANDO.US,D,20250527,000000,20.17,20.34,19.81,19.85,18438,0
+LANDO.US,D,20250528,000000,19.57,20.1551,19.54,19.8567,11617,0
+LANDO.US,D,20250529,000000,19.97,19.97,19.71,19.83,3224,0
+LANDO.US,D,20250530,000000,19.85,20.14,19.19,19.19,44630,0
+LANDO.US,D,20250602,000000,19.27,19.4975,19.19,19.36,22135,0
+LANDO.US,D,20250603,000000,19.47,19.5,19.28,19.37,15758,0
+LANDO.US,D,20250604,000000,19.28,19.6,19.28,19.495,12420,0
+LANDO.US,D,20250605,000000,19.55,19.7092,19.4,19.44,7697,0
+LANDO.US,D,20250606,000000,19.6899,19.6899,19.345,19.37,15596,0
+LANDO.US,D,20250609,000000,19.26,19.516,19.26,19.5,10898,0
+LANDO.US,D,20250610,000000,19.485,19.5899,19.435,19.55,6767,0
+LANDO.US,D,20250611,000000,19.45,19.5799,19.4278,19.5,11267,0
+LANDO.US,D,20250612,000000,19.42,19.54,19.42,19.465,8541,0
+LANDO.US,D,20250613,000000,19.4545,19.48,19.35,19.45,13781,0
+LANDO.US,D,20250616,000000,19.49,19.617,19.45,19.49,2224,0
+LANDO.US,D,20250617,000000,19.55,19.55,19.4601,19.5,5839,0
+LANDO.US,D,20250618,000000,19.59,19.63,19.45,19.53,4413,0
+LANDO.US,D,20250620,000000,19.35,19.46,19.35,19.39,7016,0
+LANDO.US,D,20250623,000000,19.32,19.4,19.32,19.4,6631,0
+LANDO.US,D,20250624,000000,19.4319,19.4995,19.4096,19.4499,5856,0
+LANDO.US,D,20250625,000000,19.454,19.454,19.4,19.425,5680,0
+LANDO.US,D,20250626,000000,19.4008,19.4364,19.32,19.41,7418,0
+LANDO.US,D,20250627,000000,19.47,19.5,19.1823,19.29,14304,0
+LANDO.US,D,20250630,000000,19.39,19.44,19.18,19.33,12092,0
+LANDO.US,D,20250701,000000,19.29,19.48,19.15,19.2601,10995,0
+LANDO.US,D,20250702,000000,19.2,19.488,19.1801,19.39,15279,0
+LANDO.US,D,20250703,000000,19.3772,19.41,19.2201,19.3,14407,0
+LANDO.US,D,20250707,000000,19.38,19.47,19.31,19.41,10441,0
+LANDO.US,D,20250708,000000,19.47,19.6,19.39,19.53,12213,0
+LANDO.US,D,20250709,000000,19.59,19.7682,19.59,19.6837,8252,0
+LANDO.US,D,20250710,000000,19.71,19.88,19.62,19.62,11630,0
+LANDO.US,D,20250711,000000,19.81,19.99,19.8,19.94,16959,0
+LANDO.US,D,20250714,000000,19.99,20.075,19.9,19.97,10587,0
+LANDO.US,D,20250715,000000,20,20,19.62,19.93,9854,0
+LANDO.US,D,20250716,000000,19.88,20.1499,19.66,19.86,15622,0
+LANDO.US,D,20250717,000000,20.05,20.0699,19.9001,19.98,6007,0
+LANDO.US,D,20250718,000000,19.9897,19.9967,19.935,19.94,12103,0
+LANDO.US,D,20250721,000000,19.78,19.875,19.67,19.71,11381,0
+LANDO.US,D,20250722,000000,19.71,19.71,19.64,19.6882,7603,0
+LANDO.US,D,20250723,000000,19.84,19.92,19.685,19.9,31080,0
+LANDO.US,D,20250724,000000,19.8715,19.9699,19.61,19.65,12508,0
+LANDO.US,D,20250725,000000,19.866,20.045,19.85,19.9,29517,0
+LANDO.US,D,20250728,000000,19.95,20.0283,19.83,19.9,15034,0
+LANDO.US,D,20250729,000000,19.98,19.98,19.613,19.71,15077,0
+LANDO.US,D,20250730,000000,19.63,19.8561,19.63,19.63,7088,0
+LANDO.US,D,20250731,000000,19.77,19.7885,19.61,19.75,15824,0
+LANDO.US,D,20250801,000000,19.72,19.86,19.71,19.71,7866,0
+LANDO.US,D,20250804,000000,19.8099,19.8099,19.68,19.75,4373,0
+LANDO.US,D,20250805,000000,19.68,19.81,19.68,19.81,8161,0
+LANDO.US,D,20250806,000000,19.802,19.86,19.785,19.86,6847,0
+LANDO.US,D,20250807,000000,19.81,20,19.81,19.82,5705,0
+LANDO.US,D,20250808,000000,19.72,19.8252,19.61,19.68,13625,0
+LANDO.US,D,20250811,000000,19.68,19.7,19,19.44,54735,0
+LANDO.US,D,20250812,000000,19.489,19.489,19.32,19.3301,13675,0
+LANDO.US,D,20250813,000000,19.32,19.35,19.24,19.24,16135,0
+LANDO.US,D,20250814,000000,19.3,19.35,19.3,19.31,14724,0
+LANDO.US,D,20250815,000000,19.35,19.35,19.24,19.2911,15907,0
+LANDO.US,D,20250818,000000,19.27,19.3,19.27,19.28,11491,0
+LANDO.US,D,20250819,000000,19.29,19.4,19.2675,19.29,17440,0
+LANDO.US,D,20250820,000000,19.1834,19.25,19.1266,19.25,7799,0
+LANDO.US,D,20250821,000000,19.3,19.3,19.1101,19.22,7272,0
+LANDO.US,D,20250822,000000,19.228,19.34,19.1,19.33,7931,0
+LANDO.US,D,20250825,000000,19.25,19.4731,19.1086,19.25,13927,0
+LANDO.US,D,20250826,000000,19.3572,19.36,19.17,19.2388,6828,0
+LANDO.US,D,20250827,000000,19.11,19.2521,19.11,19.22,3960,0
+LANDO.US,D,20250828,000000,19.2,19.2884,19.2,19.2486,5179,0
+LANDO.US,D,20250829,000000,19.34,19.42,19.224,19.34,7434,0
+LANDO.US,D,20250902,000000,19.3347,19.3948,19.31,19.35,5935,0
+LANDO.US,D,20250903,000000,19.35,19.41,19.2915,19.35,15523,0
+LANDO.US,D,20250904,000000,19.4,19.4,19.35,19.37,9564,0
+LANDO.US,D,20250905,000000,19.48,19.5019,19.35,19.48,12661,0
+LANDO.US,D,20250908,000000,19.5,19.66,19.3849,19.45,16885,0
+LANDO.US,D,20250909,000000,19.41,19.9199,19.41,19.75,25458,0
+LANDO.US,D,20250910,000000,19.64,19.862,19.6101,19.75,8937,0
+LANDO.US,D,20250911,000000,19.76,20.1,19.76,19.79,37633,0
+LANDO.US,D,20250912,000000,19.936,20.1,19.82,20.1,19817,0
+LANDO.US,D,20250915,000000,20.04,20.1,19.95,19.965,15879,0
+LANDO.US,D,20250916,000000,20.1301,20.2983,19.96,20.1706,20436,0
+LANDO.US,D,20250917,000000,20.151,20.35,19.81,20.02,17870,0
+LANDO.US,D,20250918,000000,20.05,20.2194,19.85,19.87,7340,0
+LANDO.US,D,20250919,000000,20,20.35,19.8,19.85,9856,0
+LANDO.US,D,20250922,000000,19.93,19.93,19.7161,19.8918,6810,0
+LANDO.US,D,20250923,000000,19.64,19.7795,19.64,19.73,7838,0
+LANDO.US,D,20250924,000000,19.65,19.86,19.49,19.553,28209,0
+LANDO.US,D,20250925,000000,19.48,19.6,19.45,19.49,10488,0
+LANDO.US,D,20250926,000000,19.45,19.5937,19.4,19.555,10851,0
+LANDO.US,D,20250929,000000,19.49,19.57,19.38,19.54,12799,0
+LANDO.US,D,20250930,000000,19.63,19.73,19.485,19.5,8556,0
+LANDO.US,D,20251001,000000,19.559,19.68,19.4,19.46,13526,0
+LANDO.US,D,20251002,000000,19.43,19.59,19.4197,19.505,9239,0
+LANDO.US,D,20251003,000000,19.4311,19.6899,19.4311,19.5682,5842,0
+LANDO.US,D,20251006,000000,19.73,19.73,19.45,19.46,9912,0
+LANDO.US,D,20251007,000000,19.54,19.5577,19.36,19.4,10878,0
+LANDO.US,D,20251008,000000,19.33,19.39,19.31,19.3101,7754,0
+LANDO.US,D,20251009,000000,19.55,19.55,19.29,19.29,14855,0
+LANDO.US,D,20251010,000000,19.31,19.4642,19.2901,19.3133,6037,0
+LANDO.US,D,20251013,000000,19.2875,19.53,19.2875,19.53,6480,0
+LANDO.US,D,20251014,000000,19.53,19.53,19.31,19.45,8526,0
+LANDO.US,D,20251015,000000,19.437,19.4683,19.31,19.37,15809,0
+LANDO.US,D,20251016,000000,19.37,19.45,19.27,19.27,8025,0
+LANDO.US,D,20251017,000000,19.3228,19.3248,19.27,19.27,8125,0
+LANDO.US,D,20251020,000000,19.3,19.5,19.3,19.3,9802,0
+LANDO.US,D,20251021,000000,19.31,19.4556,19.3,19.412,7414,0
+LANDO.US,D,20251022,000000,19.37,19.41,19.37,19.41,4331,0
+LANDO.US,D,20251023,000000,19.41,19.48,19.3,19.47,11501,0
+LANDO.US,D,20251024,000000,19.44,19.728,19.41,19.55,19218,0
+LANDO.US,D,20251027,000000,19.73,19.73,19.51,19.62,15681,0
+LANDO.US,D,20251028,000000,19.65,20,19.6,19.7701,37348,0
+LANDO.US,D,20251029,000000,19.85,20.14,19.7999,19.94,48509,0
+LANDO.US,D,20251030,000000,20,20,19.9,19.91,19353,0
+LANDO.US,D,20251031,000000,19.94,19.94,19.76,19.85,15444,0
+LANDO.US,D,20251103,000000,19.96,19.96,19.8,19.88,8140,0
+LANDO.US,D,20251104,000000,19.8238,19.85,19.72,19.85,12097,0
+LANDO.US,D,20251105,000000,19.76,19.85,19.76,19.85,5370,0
+LANDO.US,D,20251106,000000,19.85,19.878,19.85,19.87,2043,0
+LANDO.US,D,20251107,000000,19.878,19.9999,19.72,19.7987,11244,0
+LANDO.US,D,20251110,000000,19.74,19.85,19.74,19.825,13187,0
+LANDO.US,D,20251111,000000,19.89,19.96,19.7201,19.96,9032,0
+LANDO.US,D,20251112,000000,20,20,19.8301,19.9,9820,0
+LANDO.US,D,20251113,000000,19.84,19.96,19.8132,19.95,5646,0
+LANDO.US,D,20251114,000000,20,20,19.75,19.75,8874,0
+LANDO.US,D,20251117,000000,19.68,19.7297,19.44,19.5,13154,0
+LANDO.US,D,20251118,000000,19.445,19.445,19.25,19.39,12288,0
+LANDO.US,D,20251119,000000,19.4,19.45,19.12,19.2,18288,0
+LANDO.US,D,20251120,000000,19.13,19.3199,19.0601,19.17,9240,0
+LANDO.US,D,20251121,000000,19.08,19.32,19.08,19.1863,5232,0
+LANDO.US,D,20251124,000000,19.28,19.36,19.2032,19.27,9834,0
+LANDO.US,D,20251125,000000,19.23,19.33,19.11,19.11,19046,0
+LANDO.US,D,20251126,000000,19.24,19.24,19.04,19.0585,25538,0
+LANDO.US,D,20251128,000000,19.05,19.21,19,19,19864,0
+LANDO.US,D,20251201,000000,19.04,19.15,19,19.025,8841,0
+LANDO.US,D,20251202,000000,19.03,19.216,19.03,19.08,10520,0
+LANDO.US,D,20251203,000000,19.14,19.2643,18.98,19.07,14877,0
+LANDO.US,D,20251204,000000,19.19,19.3299,18.82,18.97,34865,0
+LANDO.US,D,20251205,000000,18.96,19.025,18.8515,18.97,19862,0
+LANDO.US,D,20251208,000000,18.86,19.0465,18.76,18.84,41928,0
+LANDO.US,D,20251209,000000,18.98,18.98,18.8,18.85,15150,0
+LANDO.US,D,20251210,000000,18.85,18.97,18.809,18.97,37011,0
+LANDO.US,D,20251211,000000,18.9999,18.9999,18.81,18.83,7533,0
+LANDO.US,D,20251212,000000,18.83,18.84,18.65,18.73,18289,0
+LANDO.US,D,20251215,000000,18.73,18.84,18.6,18.75,30084,0
+LANDO.US,D,20251216,000000,18.76,18.84,18.65,18.72,24117,0
+LANDO.US,D,20251217,000000,18.66,18.82,18.6,18.7751,17482,0
+LANDO.US,D,20251218,000000,18.62,18.8,18.62,18.75,12040,0
+LANDO.US,D,20251219,000000,18.74,18.97,18.74,18.94,12051,0
+LANDO.US,D,20251222,000000,18.54,18.75,18.54,18.72,42848,0
+LANDO.US,D,20251223,000000,18.75,18.79,18.62,18.68,10813,0
+LANDO.US,D,20251224,000000,18.67,18.6712,18.5,18.65,12174,0
+LANDO.US,D,20251226,000000,18.5,18.7,18.5,18.59,18334,0
+LANDO.US,D,20251229,000000,18.64,18.89,18.64,18.86,65072,0
+LANDO.US,D,20251230,000000,18.86,18.9653,18.77,18.78,42406,0
+LANDO.US,D,20251231,000000,18.85,18.9,18.66,18.66,48644,0
+LANDO.US,D,20260102,000000,18.75,18.9318,18.75,18.87,22766,0
+LANDO.US,D,20260105,000000,18.8,19.101,18.78,18.98,33086,0
+LANDO.US,D,20260106,000000,18.88,19.15,18.88,19.13,11160,0
+LANDO.US,D,20260107,000000,19.1999,19.24,19.09,19.13,16981,0
+LANDO.US,D,20260108,000000,19.24,19.37,19.19,19.3184,35736,0
+LANDO.US,D,20260109,000000,19.38,19.54,19.3727,19.54,79841,0
+LANDO.US,D,20260112,000000,19.53,19.58,19.33,19.3499,34523,0
+LANDO.US,D,20260113,000000,19.44,19.49,19.27,19.45,59568,0
+LANDO.US,D,20260114,000000,19.4,19.75,19.36,19.75,32114,0
+LANDO.US,D,20260115,000000,19.65,19.75,19.5,19.7,15738,0
+LANDO.US,D,20260116,000000,19.57,19.72,19.41,19.5,10796,0
+LANDO.US,D,20260120,000000,19.45,19.69,19.4101,19.63,11769,0
+LANDO.US,D,20260121,000000,19.67,20.09,19.57,19.87,48211,0
+LANDO.US,D,20260122,000000,19.935,20.02,19.8,19.96,23223,0
+LANDO.US,D,20260123,000000,19.84,19.96,19.65,19.95,14089,0
+LANDO.US,D,20260126,000000,20.05,20.05,19.63,19.715,14504,0
+LANDO.US,D,20260127,000000,19.65,19.775,19.65,19.68,2526,0
+LANDO.US,D,20260128,000000,19.68,19.95,19.68,19.8514,9827,0
+LANDO.US,D,20260129,000000,19.81,19.94,19.79,19.94,9285,0
+LANDO.US,D,20260130,000000,19.95,19.95,19.7101,19.85,7945,0
+LANDO.US,D,20260202,000000,19.88,19.99,19.84,19.86,11014,0
+LANDO.US,D,20260203,000000,19.9,19.99,19.85,19.99,4423,0
+LANDO.US,D,20260204,000000,19.99,20.1,19.9,20,9017,0
+LANDO.US,D,20260205,000000,19.99,20.0699,19.901,20.06,5361,0
+LANDO.US,D,20260206,000000,20,20.1,19.9,20.0345,11973,0
+LANDO.US,D,20260209,000000,20.05,20.1623,20,20.15,10025,0
+LANDO.US,D,20260210,000000,20.1151,20.1157,20,20.04,5276,0
+LANDO.US,D,20260211,000000,20.05,20.17,20.03,20.03,13293,0
+LANDO.US,D,20260212,000000,20.055,20.1,20.05,20.0775,10316,0
+LANDO.US,D,20260213,000000,20.02,20.16,20.02,20.04,6211,0
+LANDO.US,D,20260217,000000,20.03,20.2,20.03,20.05,14497,0
+LANDO.US,D,20260218,000000,20.105,20.2,20.07,20.07,8584,0

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

@@ -0,0 +1,1281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LBRDP.US,D,20201223,000000,28.8,28.8,28.68,28.68,587,0
+LBRDP.US,D,20201224,000000,28.79,28.8,28.79,28.8,1764,0
+LBRDP.US,D,20201228,000000,28.8,28.8,28.31,28.5071,5556,0
+LBRDP.US,D,20201229,000000,28.62,28.8,28.62,28.665,1329,0
+LBRDP.US,D,20201230,000000,28.8,28.8,28.45,28.45,2929,0
+LBRDP.US,D,20201231,000000,28.4,28.6,28.4,28.47,1999,0
+LBRDP.US,D,20210104,000000,28.41,28.62,28.41,28.5,3810,0
+LBRDP.US,D,20210105,000000,28.25,28.32,28.13,28.3,1056,0
+LBRDP.US,D,20210107,000000,28.5,28.65,28.45,28.65,2648,0
+LBRDP.US,D,20210108,000000,28.71,28.77,28.71,28.77,280,0
+LBRDP.US,D,20210111,000000,28.55,28.59,28.4,28.4,3719,0
+LBRDP.US,D,20210112,000000,28.4,28.42,28.3,28.42,3752,0
+LBRDP.US,D,20210113,000000,28.55,28.7,28.55,28.7,2289,0
+LBRDP.US,D,20210114,000000,28.68,28.71,27.83,28,24122,0
+LBRDP.US,D,20210115,000000,28.34,28.405,28.3,28.405,1452,0
+LBRDP.US,D,20210119,000000,28.2,28.8,28.2,28.5129,5193,0
+LBRDP.US,D,20210120,000000,28.51,28.52,28.1045,28.33,6361,0
+LBRDP.US,D,20210121,000000,28.49,28.49,28.49,28.49,553,0
+LBRDP.US,D,20210122,000000,28.49,28.49,28.01,28.3,2830,0
+LBRDP.US,D,20210125,000000,28.4,28.4,28.4,28.4,1726,0
+LBRDP.US,D,20210126,000000,28.46,28.49,28.3,28.3,2647,0
+LBRDP.US,D,20210127,000000,28.17,28.17,28.01,28.08,1545,0
+LBRDP.US,D,20210128,000000,28.03,28.31,28.01,28.31,1714,0
+LBRDP.US,D,20210129,000000,28.16,28.36,28.16,28.36,6768,0
+LBRDP.US,D,20210201,000000,28.31,28.31,28,28.19,2311,0
+LBRDP.US,D,20210202,000000,28.11,28.383,28.05,28.05,5521,0
+LBRDP.US,D,20210203,000000,28.1,28.12,28.1,28.11,4431,0
+LBRDP.US,D,20210204,000000,27.91,28.5,27.91,28.5,7702,0
+LBRDP.US,D,20210205,000000,28.52,28.6,28.41,28.41,3476,0
+LBRDP.US,D,20210208,000000,28.5,28.5,28.4,28.46,3806,0
+LBRDP.US,D,20210209,000000,28.43,28.8,28.43,28.8,1216,0
+LBRDP.US,D,20210210,000000,28.42,28.77,28.385,28.61,3088,0
+LBRDP.US,D,20210211,000000,28.53,28.57,28.42,28.42,7500,0
+LBRDP.US,D,20210212,000000,28.43,28.5,28.1,28.4899,2593,0
+LBRDP.US,D,20210216,000000,28.46,28.46,28.12,28.15,7934,0
+LBRDP.US,D,20210217,000000,28.13,28.13,28.1,28.1,3807,0
+LBRDP.US,D,20210218,000000,28.07,28.3,28.07,28.3,1317,0
+LBRDP.US,D,20210219,000000,28.06,28.06,27.5,27.9396,5879,0
+LBRDP.US,D,20210222,000000,27.89,27.89,27.75,27.75,902,0
+LBRDP.US,D,20210223,000000,27.66,27.96,27.66,27.96,972,0
+LBRDP.US,D,20210224,000000,27.4,27.78,27.3632,27.75,9646,0
+LBRDP.US,D,20210225,000000,27.33,27.78,27.315,27.36,10753,0
+LBRDP.US,D,20210226,000000,27.47,27.53,27.46,27.53,1278,0
+LBRDP.US,D,20210301,000000,27.5,28.2494,27.41,27.845,6851,0
+LBRDP.US,D,20210302,000000,27.895,27.895,27.895,27.895,700,0
+LBRDP.US,D,20210303,000000,28.073,28.073,27.741,27.741,1575,0
+LBRDP.US,D,20210304,000000,27.64,27.73,27.5,27.53,27923,0
+LBRDP.US,D,20210305,000000,27.63,27.77,27.37,27.4,29942,0
+LBRDP.US,D,20210308,000000,27.3,27.5,27.137,27.25,38327,0
+LBRDP.US,D,20210309,000000,27.365,27.47,27.1,27.1456,54778,0
+LBRDP.US,D,20210310,000000,27.2,27.2,26.839,26.85,89163,0
+LBRDP.US,D,20210311,000000,26.86,26.94,26.405,26.7498,28085,0
+LBRDP.US,D,20210312,000000,26.7,27.17,26.68,26.75,44282,0
+LBRDP.US,D,20210315,000000,26.83,26.88,26.4,26.6,28053,0
+LBRDP.US,D,20210316,000000,26.8,27.25,26.6,27.25,15615,0
+LBRDP.US,D,20210317,000000,27.16,27.25,27.16,27.205,5112,0
+LBRDP.US,D,20210318,000000,27.17,27.1968,26.94,26.95,7609,0
+LBRDP.US,D,20210319,000000,26.66,26.915,26.38,26.76,35444,0
+LBRDP.US,D,20210322,000000,27.04,27.24,27.04,27.1629,5306,0
+LBRDP.US,D,20210323,000000,27.11,27.11,26.75,26.75,14303,0
+LBRDP.US,D,20210324,000000,27.105,27.24,27.1041,27.24,6384,0
+LBRDP.US,D,20210325,000000,27.24,27.25,26.77,26.77,17832,0
+LBRDP.US,D,20210326,000000,26.88,26.97,26.76,26.86,11936,0
+LBRDP.US,D,20210329,000000,27.06,27.06,26.7,26.77,8630,0
+LBRDP.US,D,20210330,000000,26.77,27.23,26.685,27.21,1551,0
+LBRDP.US,D,20210331,000000,26.98,26.98,26.5,26.75,10519,0
+LBRDP.US,D,20210401,000000,27.19,27.19,27,27.095,6338,0
+LBRDP.US,D,20210405,000000,27.18,27.18,27,27.09,6829,0
+LBRDP.US,D,20210406,000000,27.16,27.18,26.9699,27.12,8853,0
+LBRDP.US,D,20210407,000000,27.12,27.12,26.87,26.9,5560,0
+LBRDP.US,D,20210408,000000,26.9,27.14,26.8671,27.14,5717,0
+LBRDP.US,D,20210409,000000,27.08,27.25,27.08,27.25,10902,0
+LBRDP.US,D,20210412,000000,27.23,27.23,27.21,27.22,919,0
+LBRDP.US,D,20210413,000000,27.25,27.25,26.9,26.9,10433,0
+LBRDP.US,D,20210414,000000,27.055,27.055,26.9371,27,1459,0
+LBRDP.US,D,20210415,000000,27.07,27.2,27.05,27.2,2597,0
+LBRDP.US,D,20210416,000000,27.1,27.2,27.05,27.2,3482,0
+LBRDP.US,D,20210419,000000,27.25,27.25,27.21,27.24,3286,0
+LBRDP.US,D,20210420,000000,27.25,27.25,27.14,27.14,1986,0
+LBRDP.US,D,20210422,000000,27.1,27.4399,27.1,27.18,3068,0
+LBRDP.US,D,20210423,000000,27.3,27.3,27,27.05,18160,0
+LBRDP.US,D,20210426,000000,27.02,27.25,27.02,27.055,15309,0
+LBRDP.US,D,20210427,000000,27.08,27.1,27.01,27.02,4709,0
+LBRDP.US,D,20210428,000000,27.2,27.2,27,27,11942,0
+LBRDP.US,D,20210429,000000,27.05,27.05,27.025,27.05,2761,0
+LBRDP.US,D,20210430,000000,27.015,27.015,26.75,26.75,23633,0
+LBRDP.US,D,20210503,000000,27.1998,27.1998,26.9,26.9712,2653,0
+LBRDP.US,D,20210504,000000,26.965,27.03,26.9,27.03,6096,0
+LBRDP.US,D,20210505,000000,27.1,27.3127,26.9,27.048,2758,0
+LBRDP.US,D,20210506,000000,27.22,27.22,26.9957,27.09,7009,0
+LBRDP.US,D,20210507,000000,27.02,27.32,27,27.3,4841,0
+LBRDP.US,D,20210510,000000,27.36,27.43,27.35,27.35,1975,0
+LBRDP.US,D,20210511,000000,27.0143,27.2255,27.0143,27.1,6217,0
+LBRDP.US,D,20210512,000000,27.07,27.1,27,27,6930,0
+LBRDP.US,D,20210513,000000,27.3099,27.33,26.85,26.87,6689,0
+LBRDP.US,D,20210514,000000,27.4242,27.43,27.13,27.4299,2456,0
+LBRDP.US,D,20210517,000000,27.1,27.1,27.0986,27.0986,431,0
+LBRDP.US,D,20210518,000000,27.2,27.39,27.1732,27.39,944,0
+LBRDP.US,D,20210519,000000,27.327,27.327,27.1382,27.1382,1050,0
+LBRDP.US,D,20210520,000000,27.25,27.4118,27.242,27.2887,3654,0
+LBRDP.US,D,20210521,000000,27.4,27.58,27.3082,27.4,5457,0
+LBRDP.US,D,20210524,000000,27.5,27.59,27.365,27.43,6119,0
+LBRDP.US,D,20210525,000000,27.5527,27.5527,27.27,27.29,7917,0
+LBRDP.US,D,20210526,000000,27.3,27.4046,27.05,27.11,12169,0
+LBRDP.US,D,20210527,000000,27.25,27.2534,27.07,27.1437,15732,0
+LBRDP.US,D,20210528,000000,27.19,27.4699,27.1,27.46,16774,0
+LBRDP.US,D,20210601,000000,27.5,27.9099,27.5,27.62,16507,0
+LBRDP.US,D,20210602,000000,27.63,27.63,27.38,27.3955,30317,0
+LBRDP.US,D,20210603,000000,27.4,27.7099,27.32,27.45,11620,0
+LBRDP.US,D,20210604,000000,27.535,27.535,27.31,27.3143,14481,0
+LBRDP.US,D,20210607,000000,27.47,27.5212,27.372,27.39,8728,0
+LBRDP.US,D,20210608,000000,27.31,27.75,27.31,27.69,11592,0
+LBRDP.US,D,20210609,000000,27.6,27.69,27.55,27.55,16641,0
+LBRDP.US,D,20210610,000000,27.56,27.834,27.525,27.6106,32625,0
+LBRDP.US,D,20210611,000000,27.9461,28.5,27.9461,28.2,9197,0
+LBRDP.US,D,20210614,000000,28,28.545,27.79,27.97,18271,0
+LBRDP.US,D,20210615,000000,27.85,28.43,27.85,27.9469,13292,0
+LBRDP.US,D,20210616,000000,28.22,28.43,28.2,28.23,33931,0
+LBRDP.US,D,20210617,000000,28.22,28.22,28.017,28.08,8289,0
+LBRDP.US,D,20210618,000000,28,28.1,27.98,28.1,18196,0
+LBRDP.US,D,20210621,000000,28.1,28.19,27.95,27.9852,8847,0
+LBRDP.US,D,20210622,000000,28,28,27.975,28,13624,0
+LBRDP.US,D,20210623,000000,28.09,28.2,27.994,28.15,16335,0
+LBRDP.US,D,20210624,000000,28.13,28.2,27.98,27.98,23801,0
+LBRDP.US,D,20210625,000000,28.01,28.01,27.7836,27.9,6759,0
+LBRDP.US,D,20210628,000000,28.04,28.13,28,28.02,7871,0
+LBRDP.US,D,20210629,000000,27.9,28.06,27.9,28.01,5127,0
+LBRDP.US,D,20210630,000000,27.74,28.2,27.71,28.2,23451,0
+LBRDP.US,D,20210701,000000,28.18,28.18,27.956,28.13,2015,0
+LBRDP.US,D,20210702,000000,28.15,28.39,28.02,28.26,3986,0
+LBRDP.US,D,20210706,000000,28.18,28.2,27.877,27.877,24114,0
+LBRDP.US,D,20210707,000000,27.97,28.015,27.97,28,6055,0
+LBRDP.US,D,20210708,000000,27.78,28,27.78,28,7629,0
+LBRDP.US,D,20210709,000000,28.19,28.19,27.97,28,2935,0
+LBRDP.US,D,20210712,000000,28,28.03,27.83,27.83,10930,0
+LBRDP.US,D,20210713,000000,27.89,27.9562,27.75,27.92,7709,0
+LBRDP.US,D,20210714,000000,27.8,27.875,27.8,27.8,1025,0
+LBRDP.US,D,20210715,000000,27.88,27.88,27.87,27.88,2077,0
+LBRDP.US,D,20210716,000000,27.9299,27.9299,27.85,27.89,2901,0
+LBRDP.US,D,20210719,000000,27.66,27.837,27.66,27.837,3139,0
+LBRDP.US,D,20210720,000000,27.99,28.13,27.8699,28.12,801,0
+LBRDP.US,D,20210721,000000,28.06,28.06,28.06,28.06,163,0
+LBRDP.US,D,20210722,000000,27.8815,27.9188,27.8815,27.91,1173,0
+LBRDP.US,D,20210723,000000,27.99,28,27.9,27.9992,4793,0
+LBRDP.US,D,20210726,000000,27.9,28.1599,27.9,28.1599,6722,0
+LBRDP.US,D,20210727,000000,28.01,28.01,27.89,27.89,1871,0
+LBRDP.US,D,20210728,000000,28.14,28.24,27.7501,27.95,8775,0
+LBRDP.US,D,20210729,000000,27.82,28.2045,27.82,27.95,5183,0
+LBRDP.US,D,20210730,000000,28,28.24,27.94,28.24,4069,0
+LBRDP.US,D,20210802,000000,28.06,28.1645,27.95,28.03,8287,0
+LBRDP.US,D,20210803,000000,28.2299,28.2299,27.95,28.07,10682,0
+LBRDP.US,D,20210804,000000,27.86,28.2299,27.86,27.95,8369,0
+LBRDP.US,D,20210805,000000,28.03,28.08,27.95,28.03,6468,0
+LBRDP.US,D,20210806,000000,28,28.14,27.95,27.95,9209,0
+LBRDP.US,D,20210809,000000,27.88,27.9899,27.88,27.93,1193,0
+LBRDP.US,D,20210810,000000,27.91,27.91,27.91,27.91,1061,0
+LBRDP.US,D,20210811,000000,27.91,27.99,27.87,27.9,1103,0
+LBRDP.US,D,20210812,000000,27.93,27.95,27.81,27.9,7535,0
+LBRDP.US,D,20210813,000000,28,28.06,28,28,2827,0
+LBRDP.US,D,20210816,000000,27.9,27.9899,27.9,27.94,1224,0
+LBRDP.US,D,20210817,000000,27.95,27.99,27.91,27.94,3245,0
+LBRDP.US,D,20210818,000000,27.9,27.95,27.9,27.94,3734,0
+LBRDP.US,D,20210819,000000,27.9,27.94,27.9,27.91,3033,0
+LBRDP.US,D,20210820,000000,27.9399,28.04,27.898,28,7517,0
+LBRDP.US,D,20210823,000000,28,28,27.9,27.9,22267,0
+LBRDP.US,D,20210824,000000,27.88,27.9,27.88,27.9,3463,0
+LBRDP.US,D,20210825,000000,27.9,27.95,27.89,27.9,5114,0
+LBRDP.US,D,20210826,000000,27.9,27.905,27.88,27.88,3837,0
+LBRDP.US,D,20210827,000000,27.93,27.93,27.87,27.9,4439,0
+LBRDP.US,D,20210830,000000,27.95,27.95,27.8362,27.85,6395,0
+LBRDP.US,D,20210831,000000,27.86,27.92,27.67,27.8,5737,0
+LBRDP.US,D,20210901,000000,27.93,27.93,27.78,27.85,11350,0
+LBRDP.US,D,20210902,000000,27.83,27.9031,27.7,27.9,64508,0
+LBRDP.US,D,20210903,000000,27.86,27.9,27.7855,27.9,4995,0
+LBRDP.US,D,20210907,000000,27.9,27.9,27.86,27.9,12436,0
+LBRDP.US,D,20210908,000000,27.8888,27.9,27.79,27.8585,7030,0
+LBRDP.US,D,20210909,000000,27.9,27.9,27.865,27.8999,11535,0
+LBRDP.US,D,20210910,000000,27.9,27.9,27.8,27.84,6334,0
+LBRDP.US,D,20210913,000000,27.845,27.8999,27.8,27.84,36674,0
+LBRDP.US,D,20210914,000000,27.89,27.8999,27.78,27.8,38108,0
+LBRDP.US,D,20210915,000000,27.7914,27.89,27.72,27.88,10700,0
+LBRDP.US,D,20210916,000000,27.86,27.8999,27.76,27.76,7728,0
+LBRDP.US,D,20210917,000000,27.85,28.35,27.848,28.28,49592,0
+LBRDP.US,D,20210920,000000,28.25,28.315,27.76,27.76,25550,0
+LBRDP.US,D,20210921,000000,27.91,28.38,27.84,27.85,22261,0
+LBRDP.US,D,20210922,000000,27.96,28.06,27.85,27.9719,13205,0
+LBRDP.US,D,20210923,000000,27.9699,28.14,27.93,28.07,4700,0
+LBRDP.US,D,20210924,000000,27.9872,28.19,27.9872,28.13,10957,0
+LBRDP.US,D,20210927,000000,28.045,28.34,28.045,28.22,3891,0
+LBRDP.US,D,20210928,000000,28.06,28.22,27.9428,28.17,3864,0
+LBRDP.US,D,20210929,000000,27.9,27.9,27.35,27.62,14841,0
+LBRDP.US,D,20210930,000000,27.65,27.85,27.6,27.85,5939,0
+LBRDP.US,D,20211001,000000,27.8,27.94,27.8,27.94,6682,0
+LBRDP.US,D,20211004,000000,27.85,27.94,27.64,27.74,3606,0
+LBRDP.US,D,20211005,000000,27.75,27.785,27.67,27.785,8841,0
+LBRDP.US,D,20211006,000000,27.7,27.79,27.7,27.71,3908,0
+LBRDP.US,D,20211007,000000,27.76,27.9099,27.7591,27.88,3499,0
+LBRDP.US,D,20211008,000000,27.95,28.04,27.77,27.77,3262,0
+LBRDP.US,D,20211011,000000,27.82,27.9,27.82,27.87,4274,0
+LBRDP.US,D,20211012,000000,27.8657,27.9,27.86,27.9,6021,0
+LBRDP.US,D,20211013,000000,28.11,28.18,27.99,27.99,3436,0
+LBRDP.US,D,20211014,000000,27.99,28.08,27.95,28.03,4027,0
+LBRDP.US,D,20211015,000000,28.03,28.03,27.87,28.03,1906,0
+LBRDP.US,D,20211018,000000,27.92,28,27.71,27.98,5359,0
+LBRDP.US,D,20211019,000000,27.87,28,27.85,27.95,4301,0
+LBRDP.US,D,20211020,000000,27.97,28,27.925,27.925,3006,0
+LBRDP.US,D,20211021,000000,28.07,28.09,28.05,28.05,914,0
+LBRDP.US,D,20211022,000000,27.805,27.935,27.805,27.935,1712,0
+LBRDP.US,D,20211025,000000,27.82,27.94,27.7898,27.94,3138,0
+LBRDP.US,D,20211026,000000,27.81,28.04,27.81,28.034,1776,0
+LBRDP.US,D,20211027,000000,28.08,28.08,28.08,28.08,532,0
+LBRDP.US,D,20211028,000000,28.05,28.355,28.0452,28.26,12891,0
+LBRDP.US,D,20211029,000000,28.18,28.4,28.06,28.4,6226,0
+LBRDP.US,D,20211101,000000,28.3389,28.48,28.3389,28.48,6564,0
+LBRDP.US,D,20211102,000000,28.32,28.76,28.32,28.49,8385,0
+LBRDP.US,D,20211103,000000,28.4,28.49,28.31,28.43,5518,0
+LBRDP.US,D,20211104,000000,28.68,28.68,28.4,28.5,3733,0
+LBRDP.US,D,20211105,000000,28.5,28.57,28.485,28.57,16246,0
+LBRDP.US,D,20211108,000000,28.475,28.475,28.475,28.475,492,0
+LBRDP.US,D,20211109,000000,28.6,28.6,28.6,28.6,341,0
+LBRDP.US,D,20211110,000000,28.45,28.591,28.32,28.325,3569,0
+LBRDP.US,D,20211111,000000,28.28,28.5899,28.28,28.4,6522,0
+LBRDP.US,D,20211112,000000,28.34,28.595,28.34,28.59,5327,0
+LBRDP.US,D,20211115,000000,28.21,29.44,28.21,29.1,24147,0
+LBRDP.US,D,20211116,000000,29.06,29.0787,28.42,28.42,8154,0
+LBRDP.US,D,20211117,000000,28.47,28.47,28.3,28.3,2163,0
+LBRDP.US,D,20211118,000000,28.47,28.5744,28.26,28.26,4566,0
+LBRDP.US,D,20211119,000000,28.29,28.5449,28.29,28.51,1777,0
+LBRDP.US,D,20211122,000000,28.4,28.57,28.32,28.48,4641,0
+LBRDP.US,D,20211123,000000,28.6,28.6,28.38,28.38,1833,0
+LBRDP.US,D,20211124,000000,28.32,28.45,28.32,28.45,10303,0
+LBRDP.US,D,20211129,000000,28.55,28.57,28.3479,28.405,2622,0
+LBRDP.US,D,20211130,000000,28.52,28.52,28.3,28.4,6287,0
+LBRDP.US,D,20211201,000000,28.9066,28.9066,28.71,28.71,2517,0
+LBRDP.US,D,20211202,000000,28.78,28.85,28.58,28.85,1753,0
+LBRDP.US,D,20211203,000000,28.4416,28.85,28.31,28.83,3538,0
+LBRDP.US,D,20211206,000000,28.38,28.82,28.38,28.82,1329,0
+LBRDP.US,D,20211207,000000,28.85,28.9599,28.77,28.9599,1896,0
+LBRDP.US,D,20211208,000000,28.52,29,28.5,28.89,4170,0
+LBRDP.US,D,20211209,000000,28.6269,28.9899,28.6269,28.89,752,0
+LBRDP.US,D,20211210,000000,28.5,28.689,28.5,28.689,1560,0
+LBRDP.US,D,20211213,000000,28.645,29.36,28.52,29.23,9692,0
+LBRDP.US,D,20211214,000000,28.93,29,28.817,28.817,1778,0
+LBRDP.US,D,20211215,000000,28.88,28.9,28.5,28.62,5400,0
+LBRDP.US,D,20211216,000000,28.79,29.34,28.79,29.15,8321,0
+LBRDP.US,D,20211217,000000,28.94,29.1299,28.53,28.53,2110,0
+LBRDP.US,D,20211220,000000,29.255,29.255,29.06,29.06,2839,0
+LBRDP.US,D,20211221,000000,29.07,29.07,28.56,28.99,9982,0
+LBRDP.US,D,20211222,000000,29.0253,29.0253,28.72,29,1573,0
+LBRDP.US,D,20211223,000000,28.935,29.0699,28.9,29.0699,1580,0
+LBRDP.US,D,20211227,000000,29.07,29.07,28.965,28.965,2705,0
+LBRDP.US,D,20211228,000000,29.08,29.08,28.92,28.92,2787,0
+LBRDP.US,D,20211229,000000,28.94,29.34,28.74,28.76,3230,0
+LBRDP.US,D,20211230,000000,29.22,29.22,28.576,28.576,1271,0
+LBRDP.US,D,20211231,000000,29.0056,29.15,29.0056,29.15,2196,0
+LBRDP.US,D,20220103,000000,29.01,29.255,28.8629,29.1,3687,0
+LBRDP.US,D,20220104,000000,29.2192,29.332,28.645,28.845,3828,0
+LBRDP.US,D,20220105,000000,28.63,28.75,28.54,28.54,2338,0
+LBRDP.US,D,20220106,000000,28.53,28.9599,28.3,28.41,3946,0
+LBRDP.US,D,20220107,000000,28.52,28.9999,28.52,28.96,1044,0
+LBRDP.US,D,20220110,000000,28.1,28.7523,28.0717,28.26,7179,0
+LBRDP.US,D,20220111,000000,28.1743,28.5899,28.1743,28.4,1475,0
+LBRDP.US,D,20220112,000000,28.34,28.44,28.34,28.44,1632,0
+LBRDP.US,D,20220113,000000,28.31,28.9523,28.3,28.6797,7570,0
+LBRDP.US,D,20220114,000000,28.36,28.63,28.26,28.55,5532,0
+LBRDP.US,D,20220118,000000,28.4272,28.774,28.3,28.3,7580,0
+LBRDP.US,D,20220119,000000,28.5,28.545,28.2,28.46,9220,0
+LBRDP.US,D,20220120,000000,28.694,28.78,28.515,28.515,1316,0
+LBRDP.US,D,20220121,000000,28.28,28.8799,28.28,28.48,5662,0
+LBRDP.US,D,20220124,000000,28.35,28.35,28.15,28.21,6043,0
+LBRDP.US,D,20220125,000000,28.47,28.48,28.24,28.25,6826,0
+LBRDP.US,D,20220126,000000,28.39,28.39,28.08,28.25,3939,0
+LBRDP.US,D,20220127,000000,28.21,28.34,28.15,28.15,6410,0
+LBRDP.US,D,20220128,000000,28.1,28.31,28.06,28.095,5397,0
+LBRDP.US,D,20220131,000000,28.45,29.03,28.2,28.95,28575,0
+LBRDP.US,D,20220201,000000,28.72,28.85,28.2364,28.26,6439,0
+LBRDP.US,D,20220202,000000,28.28,28.6001,28.2,28.25,10554,0
+LBRDP.US,D,20220203,000000,28.05,28.05,27.88,27.96,2622,0
+LBRDP.US,D,20220204,000000,27.8,28.29,27.8,28,8541,0
+LBRDP.US,D,20220207,000000,27.915,28.28,27.8,28.28,6354,0
+LBRDP.US,D,20220208,000000,28,28.105,27.92,27.92,9099,0
+LBRDP.US,D,20220209,000000,28.35,28.49,28.28,28.28,2565,0
+LBRDP.US,D,20220210,000000,28,28.12,27.945,28.01,4210,0
+LBRDP.US,D,20220211,000000,27.85,27.93,27.79,27.85,6141,0
+LBRDP.US,D,20220214,000000,27.79,27.79,27.6,27.75,9503,0
+LBRDP.US,D,20220215,000000,27.69,27.96,27.36,27.96,3922,0
+LBRDP.US,D,20220216,000000,28,28.048,27.5,27.8,2718,0
+LBRDP.US,D,20220217,000000,27.8,28.05,27.5496,27.5496,1394,0
+LBRDP.US,D,20220218,000000,27.7,27.7,27.52,27.6399,2037,0
+LBRDP.US,D,20220222,000000,27.66,27.78,27.38,27.38,2285,0
+LBRDP.US,D,20220223,000000,27.29,27.5,27.25,27.5,5324,0
+LBRDP.US,D,20220224,000000,27.0496,27.11,26.9,27.11,7362,0
+LBRDP.US,D,20220225,000000,27.47,28,27.45,28,930,0
+LBRDP.US,D,20220228,000000,27.6453,27.6453,27.1201,27.63,2533,0
+LBRDP.US,D,20220301,000000,27.7,27.84,27.3,27.3,1712,0
+LBRDP.US,D,20220302,000000,27.07,27.1,26.9,27,3704,0
+LBRDP.US,D,20220303,000000,27.8293,27.8293,27.8293,27.8293,519,0
+LBRDP.US,D,20220304,000000,27.8399,27.8399,27.8399,27.8399,957,0
+LBRDP.US,D,20220307,000000,26.965,27.09,26.81,27.01,5661,0
+LBRDP.US,D,20220308,000000,26.94,27.325,26.8,26.9,5039,0
+LBRDP.US,D,20220309,000000,27.6505,27.6505,26.95,26.95,1372,0
+LBRDP.US,D,20220310,000000,26.94,27.121,26.75,26.81,4939,0
+LBRDP.US,D,20220311,000000,26.8599,27.18,26.75,26.77,7011,0
+LBRDP.US,D,20220314,000000,26.77,27.07,26.4,27.07,16169,0
+LBRDP.US,D,20220315,000000,26.9812,27.01,26.95,27.01,1142,0
+LBRDP.US,D,20220316,000000,26.93,27,26.8614,27,1776,0
+LBRDP.US,D,20220317,000000,27.6401,27.75,27.01,27.0675,3332,0
+LBRDP.US,D,20220318,000000,27.41,27.42,27,27.09,7884,0
+LBRDP.US,D,20220321,000000,27.2,27.24,26.9,26.9,2359,0
+LBRDP.US,D,20220322,000000,26.91,27.2099,26.91,27.05,3149,0
+LBRDP.US,D,20220323,000000,27,27,26.97,26.97,3535,0
+LBRDP.US,D,20220324,000000,27.08,27.08,26.97,27.02,4911,0
+LBRDP.US,D,20220325,000000,27.02,27.1,26.91,26.91,7825,0
+LBRDP.US,D,20220328,000000,27,27.3,26.955,27.23,3386,0
+LBRDP.US,D,20220329,000000,27.1,27.4,27.1,27.4,9317,0
+LBRDP.US,D,20220330,000000,26.95,27.3999,26.8902,27,6532,0
+LBRDP.US,D,20220331,000000,27.125,27.25,27.125,27.1532,3193,0
+LBRDP.US,D,20220401,000000,27.22,27.31,27.045,27.13,3984,0
+LBRDP.US,D,20220404,000000,27.36,27.3983,27.3153,27.3283,1999,0
+LBRDP.US,D,20220405,000000,27.2589,27.4,27.2589,27.34,5689,0
+LBRDP.US,D,20220406,000000,27.16,27.185,27.15,27.18,3585,0
+LBRDP.US,D,20220407,000000,27.15,27.15,27.15,27.15,873,0
+LBRDP.US,D,20220408,000000,27.02,27.03,27.02,27.03,630,0
+LBRDP.US,D,20220411,000000,27.02,27.03,26.675,26.7,4604,0
+LBRDP.US,D,20220412,000000,26.86,26.97,26.8,26.8,4619,0
+LBRDP.US,D,20220413,000000,26.7706,26.7999,26.6001,26.6001,16633,0
+LBRDP.US,D,20220414,000000,26.62,26.75,26.56,26.74,1827,0
+LBRDP.US,D,20220418,000000,26.7999,26.7999,26.7664,26.788,1373,0
+LBRDP.US,D,20220419,000000,26.7,26.72,26.55,26.55,3296,0
+LBRDP.US,D,20220420,000000,26.58,26.69,26.52,26.55,2986,0
+LBRDP.US,D,20220421,000000,26.73,26.73,26.0625,26.2,6155,0
+LBRDP.US,D,20220422,000000,26.0979,26.5574,26.07,26.513,3936,0
+LBRDP.US,D,20220425,000000,26.38,26.4918,26.38,26.435,2563,0
+LBRDP.US,D,20220426,000000,26.5,26.5,26.4,26.44,1379,0
+LBRDP.US,D,20220427,000000,26.45,26.45,26.21,26.35,6344,0
+LBRDP.US,D,20220428,000000,26.39,26.57,26.06,26.57,2907,0
+LBRDP.US,D,20220429,000000,26.51,27.25,26.29,27.11,13323,0
+LBRDP.US,D,20220502,000000,26.67,27.07,26.49,26.55,23319,0
+LBRDP.US,D,20220503,000000,26.6,26.605,26.3802,26.605,3176,0
+LBRDP.US,D,20220504,000000,26.7896,26.84,26.518,26.84,3232,0
+LBRDP.US,D,20220505,000000,26.5774,26.5774,25.81,25.91,33046,0
+LBRDP.US,D,20220506,000000,25.84,25.86,25.7,25.79,11055,0
+LBRDP.US,D,20220509,000000,25.6812,25.7497,25.426,25.5,12695,0
+LBRDP.US,D,20220510,000000,25.46,25.7536,25.46,25.5,5959,0
+LBRDP.US,D,20220511,000000,26.16,26.16,25.6,25.6,5452,0
+LBRDP.US,D,20220512,000000,25.8,25.8,25.45,25.48,5217,0
+LBRDP.US,D,20220513,000000,25.6599,26.08,25.3542,25.66,24937,0
+LBRDP.US,D,20220516,000000,25.75,25.8452,25.53,25.53,4228,0
+LBRDP.US,D,20220517,000000,25.77,26.18,25.54,25.77,9988,0
+LBRDP.US,D,20220518,000000,25.55,25.7276,25.34,25.5,5795,0
+LBRDP.US,D,20220519,000000,25.5957,25.875,25.5957,25.78,3724,0
+LBRDP.US,D,20220520,000000,25.85,25.9,25.685,25.73,2896,0
+LBRDP.US,D,20220523,000000,25.82,25.82,25.35,25.53,562,0
+LBRDP.US,D,20220524,000000,25.3885,25.86,25.3885,25.86,11414,0
+LBRDP.US,D,20220525,000000,25.86,26.12,25.55,25.6,14497,0
+LBRDP.US,D,20220526,000000,25.78,26.01,25.7,25.97,4351,0
+LBRDP.US,D,20220527,000000,26.185,26.3072,25.79,26.02,5452,0
+LBRDP.US,D,20220531,000000,25.93,26.48,25.74,26.48,11212,0
+LBRDP.US,D,20220601,000000,26.1,26.6,26.1,26.35,6349,0
+LBRDP.US,D,20220602,000000,25.89,26.14,25.89,26.0825,570,0
+LBRDP.US,D,20220603,000000,26.13,26.13,26.13,26.13,639,0
+LBRDP.US,D,20220606,000000,26.15,26.15,26.01,26.04,1397,0
+LBRDP.US,D,20220607,000000,26.05,26.05,26.05,26.05,665,0
+LBRDP.US,D,20220608,000000,26.145,26.24,26.05,26.1,11703,0
+LBRDP.US,D,20220609,000000,26.19,26.33,26.085,26.135,7110,0
+LBRDP.US,D,20220610,000000,25.83,26.15,25.83,26.02,7766,0
+LBRDP.US,D,20220613,000000,25.9408,26.02,25.85,25.97,16824,0
+LBRDP.US,D,20220614,000000,25.86,26.01,25.71,25.82,18557,0
+LBRDP.US,D,20220615,000000,25.95,26.25,25.9,26.25,18555,0
+LBRDP.US,D,20220616,000000,26,26.125,25.5,25.7,10686,0
+LBRDP.US,D,20220617,000000,25.8,26.085,25.8,25.9227,8088,0
+LBRDP.US,D,20220621,000000,26.075,26.25,25.9,25.9,5323,0
+LBRDP.US,D,20220622,000000,25.94,26.05,25.8,26,9322,0
+LBRDP.US,D,20220623,000000,26.25,26.25,26.1,26.1,2712,0
+LBRDP.US,D,20220624,000000,26.0643,26.1554,26.0643,26.12,1508,0
+LBRDP.US,D,20220627,000000,26,26.25,25.96,26.25,6180,0
+LBRDP.US,D,20220628,000000,26,26.2,26,26.06,6819,0
+LBRDP.US,D,20220629,000000,25.81,26,25.81,25.975,6841,0
+LBRDP.US,D,20220630,000000,25.861,25.92,25.861,25.92,1050,0
+LBRDP.US,D,20220701,000000,25.97,25.97,25.855,25.92,11850,0
+LBRDP.US,D,20220705,000000,25.89,26.05,25.89,25.94,1987,0
+LBRDP.US,D,20220706,000000,25.9,25.9,25.9,25.9,466,0
+LBRDP.US,D,20220707,000000,26,26.3422,26,26,5988,0
+LBRDP.US,D,20220708,000000,26.05,26.096,25.8129,25.99,3668,0
+LBRDP.US,D,20220711,000000,26.05,26.05,25.99,26.05,2957,0
+LBRDP.US,D,20220712,000000,26,26,25.75,25.875,5104,0
+LBRDP.US,D,20220713,000000,25.75,25.7501,25.75,25.75,938,0
+LBRDP.US,D,20220714,000000,25.75,26.125,25.53,25.75,11887,0
+LBRDP.US,D,20220715,000000,25.6931,25.8,25.6931,25.7,5517,0
+LBRDP.US,D,20220718,000000,25.85,26,25.65,25.8,8454,0
+LBRDP.US,D,20220719,000000,25.9,26.16,25.9,25.92,2451,0
+LBRDP.US,D,20220720,000000,25.93,26.3349,25.93,26.185,5732,0
+LBRDP.US,D,20220721,000000,26,26.09,26,26.09,1333,0
+LBRDP.US,D,20220722,000000,25.94,26.18,25.92,26.02,2175,0
+LBRDP.US,D,20220725,000000,26.09,26.1799,26,26.1799,2396,0
+LBRDP.US,D,20220726,000000,26.083,26.15,26,26.15,2304,0
+LBRDP.US,D,20220727,000000,26.16,26.25,26.0277,26.0277,3851,0
+LBRDP.US,D,20220728,000000,26.23,26.25,26.125,26.2,3431,0
+LBRDP.US,D,20220729,000000,26.1425,26.24,25.8201,26.19,3501,0
+LBRDP.US,D,20220801,000000,26.24,26.28,26.17,26.25,5881,0
+LBRDP.US,D,20220803,000000,26.077,26.3,26.077,26.3,2289,0
+LBRDP.US,D,20220804,000000,26.21,26.23,26.07,26.23,1500,0
+LBRDP.US,D,20220808,000000,26.383,26.5,26.24,26.24,1658,0
+LBRDP.US,D,20220809,000000,26.292,26.38,26.28,26.28,775,0
+LBRDP.US,D,20220810,000000,26.5,26.5,26.11,26.11,6704,0
+LBRDP.US,D,20220811,000000,26.18,26.5,26.18,26.5,3926,0
+LBRDP.US,D,20220812,000000,26.39,26.53,26.39,26.51,2952,0
+LBRDP.US,D,20220815,000000,26.51,26.51,26.48,26.48,1229,0
+LBRDP.US,D,20220816,000000,26.5,26.5,26.48,26.5,1316,0
+LBRDP.US,D,20220817,000000,26.49,26.5,26.23,26.23,2958,0
+LBRDP.US,D,20220818,000000,26.29,26.3,26.29,26.3,1533,0
+LBRDP.US,D,20220819,000000,26.28,26.29,26.27,26.27,1097,0
+LBRDP.US,D,20220822,000000,26.49,26.6,26.47,26.6,3684,0
+LBRDP.US,D,20220823,000000,26.5,26.5,26,26.03,6729,0
+LBRDP.US,D,20220824,000000,26,26.225,26,26.09,2262,0
+LBRDP.US,D,20220825,000000,26.04,26.185,26.04,26.07,1709,0
+LBRDP.US,D,20220826,000000,26.151,26.151,25.57,25.97,4520,0
+LBRDP.US,D,20220829,000000,26.1,26.1,25.8134,25.95,1628,0
+LBRDP.US,D,20220830,000000,25.98,25.98,25.63,25.9,6107,0
+LBRDP.US,D,20220831,000000,25.8,25.96,25.72,25.96,4265,0
+LBRDP.US,D,20220901,000000,25.91,25.968,25.695,25.9,18369,0
+LBRDP.US,D,20220902,000000,26.03,26.25,25.72,26.25,5345,0
+LBRDP.US,D,20220906,000000,25.85,25.85,25.77,25.77,1127,0
+LBRDP.US,D,20220907,000000,25.79,26,25.67,25.79,4291,0
+LBRDP.US,D,20220908,000000,25.71,25.865,25.71,25.75,806,0
+LBRDP.US,D,20220909,000000,26,26,25.99,25.99,665,0
+LBRDP.US,D,20220912,000000,25.96,25.96,25.9431,25.9431,1264,0
+LBRDP.US,D,20220913,000000,26.0799,26.0799,25.8,25.8,6683,0
+LBRDP.US,D,20220914,000000,25.82,25.82,25.8,25.8,1986,0
+LBRDP.US,D,20220915,000000,25.85,26.28,25.85,26.08,7319,0
+LBRDP.US,D,20220916,000000,25.9501,26.41,25.9501,26.196,3739,0
+LBRDP.US,D,20220919,000000,26.54,26.54,26,26.26,1915,0
+LBRDP.US,D,20220920,000000,26.06,26.25,25.65,26.25,8749,0
+LBRDP.US,D,20220921,000000,26.07,26.5,26.0025,26.0025,3256,0
+LBRDP.US,D,20220922,000000,26,26.03,25.925,26.03,2555,0
+LBRDP.US,D,20220923,000000,25.815,25.9001,25.1101,25.325,35497,0
+LBRDP.US,D,20220926,000000,25.07,25.31,25,25.15,18257,0
+LBRDP.US,D,20220927,000000,25.23,25.247,24.68,24.76,9650,0
+LBRDP.US,D,20220928,000000,24.9,24.93,24.7,24.93,12928,0
+LBRDP.US,D,20220929,000000,24.6,24.75,23.75,24.75,11007,0
+LBRDP.US,D,20220930,000000,24.5,24.92,21.86,24.92,42415,0
+LBRDP.US,D,20221003,000000,24.88,24.88,24.44,24.55,6125,0
+LBRDP.US,D,20221004,000000,24.35,24.65,24.3,24.38,11754,0
+LBRDP.US,D,20221005,000000,24.35,24.4,24.29,24.29,5348,0
+LBRDP.US,D,20221006,000000,24.25,24.26,24.0369,24.1,7662,0
+LBRDP.US,D,20221007,000000,24.145,24.1513,23.87,23.98,54758,0
+LBRDP.US,D,20221010,000000,24.0654,24.41,23.9,23.9528,6576,0
+LBRDP.US,D,20221011,000000,23.9587,23.9587,23.8,23.86,956,0
+LBRDP.US,D,20221012,000000,24.3116,24.3116,22.91,23,17258,0
+LBRDP.US,D,20221013,000000,22.99,22.99,22.6484,22.8,23885,0
+LBRDP.US,D,20221014,000000,23,23.08,22.6,22.7,29332,0
+LBRDP.US,D,20221017,000000,22.74,23,22.74,23,8023,0
+LBRDP.US,D,20221018,000000,22.76,23.35,22.5,22.5,8390,0
+LBRDP.US,D,20221019,000000,22.5,22.5186,22.25,22.25,11285,0
+LBRDP.US,D,20221020,000000,22.33,22.33,22.01,22.1,7989,0
+LBRDP.US,D,20221021,000000,22.1,22.3985,21.97,22,6155,0
+LBRDP.US,D,20221024,000000,21.964,22.0625,21.9,21.98,28877,0
+LBRDP.US,D,20221025,000000,21.9562,22.012,21.91,22,10919,0
+LBRDP.US,D,20221026,000000,21.93,21.93,21.81,21.87,9313,0
+LBRDP.US,D,20221027,000000,22.0625,22.2037,21.95,21.95,18638,0
+LBRDP.US,D,20221028,000000,22,22.0849,21.91,22,31165,0
+LBRDP.US,D,20221031,000000,22,22.13,21.74,22.13,27117,0
+LBRDP.US,D,20221101,000000,22.24,22.7499,22.24,22.41,17526,0
+LBRDP.US,D,20221102,000000,22.545,22.69,22.395,22.45,9375,0
+LBRDP.US,D,20221103,000000,22.1,22.16,22.1,22.1,1990,0
+LBRDP.US,D,20221104,000000,22.18,22.18,22.05,22.1,14121,0
+LBRDP.US,D,20221107,000000,22.03,22.12,21.53,21.98,24267,0
+LBRDP.US,D,20221108,000000,21.84,22.25,21.8,22.15,10037,0
+LBRDP.US,D,20221109,000000,21.98,22.2016,21.8001,21.8001,14143,0
+LBRDP.US,D,20221110,000000,22.24,23,21.945,22.855,14805,0
+LBRDP.US,D,20221111,000000,23.55,23.7866,23,23.6,19643,0
+LBRDP.US,D,20221114,000000,23.976,23.976,23.02,23.45,10950,0
+LBRDP.US,D,20221115,000000,23.25,23.75,23.1,23.725,18708,0
+LBRDP.US,D,20221116,000000,23.69,23.75,23.0404,23.45,6074,0
+LBRDP.US,D,20221117,000000,22.9701,23.8415,22.9701,23.54,4997,0
+LBRDP.US,D,20221118,000000,23.58,23.85,23.54,23.54,8664,0
+LBRDP.US,D,20221121,000000,23.4,23.8572,23.4,23.85,5713,0
+LBRDP.US,D,20221122,000000,23.67,24,23.6,23.85,8254,0
+LBRDP.US,D,20221123,000000,23.7,23.7627,23.59,23.7626,3083,0
+LBRDP.US,D,20221125,000000,23.65,23.65,23.65,23.65,558,0
+LBRDP.US,D,20221128,000000,23.715,23.81,23.56,23.67,6032,0
+LBRDP.US,D,20221129,000000,23.66,23.75,23.4,23.63,8196,0
+LBRDP.US,D,20221130,000000,23.75,23.94,23.5269,23.92,12205,0
+LBRDP.US,D,20221201,000000,23.8,24,23.8,23.9999,5228,0
+LBRDP.US,D,20221202,000000,23.761,23.78,23.76,23.76,1430,0
+LBRDP.US,D,20221205,000000,24,24,23.81,23.81,2155,0
+LBRDP.US,D,20221206,000000,23.78,23.89,23.36,23.7,7544,0
+LBRDP.US,D,20221207,000000,23.67,23.97,23.57,23.97,4767,0
+LBRDP.US,D,20221208,000000,23.78,23.78,23.65,23.66,616,0
+LBRDP.US,D,20221209,000000,23.6,23.72,23.03,23.09,3107,0
+LBRDP.US,D,20221212,000000,23.11,23.6494,23.1,23.25,3979,0
+LBRDP.US,D,20221213,000000,23.24,23.665,23.21,23.268,10397,0
+LBRDP.US,D,20221214,000000,23.47,24.0487,23.47,24.0487,790,0
+LBRDP.US,D,20221215,000000,23.75,24.06,23.5881,23.5881,4510,0
+LBRDP.US,D,20221216,000000,23.38,23.53,22.75,23.53,3337,0
+LBRDP.US,D,20221219,000000,23.45,24.06,23.45,23.65,10512,0
+LBRDP.US,D,20221220,000000,23.86,23.86,23.3,23.3,8036,0
+LBRDP.US,D,20221221,000000,23,23.3,23,23.3,1707,0
+LBRDP.US,D,20221222,000000,23.3799,23.3799,23.3799,23.3799,1792,0
+LBRDP.US,D,20221223,000000,23.19,23.19,23,23.03,4795,0
+LBRDP.US,D,20221227,000000,23,23,22.25,22.62,12062,0
+LBRDP.US,D,20221228,000000,23.25,23.25,22.485,22.75,11189,0
+LBRDP.US,D,20221229,000000,22.84,23.5087,22.84,23.5015,14892,0
+LBRDP.US,D,20221230,000000,23.5,23.5,23.0701,23.0701,1957,0
+LBRDP.US,D,20230104,000000,23.18,23.45,22.6,23.23,10826,0
+LBRDP.US,D,20230105,000000,23.3,23.3,23.14,23.18,2703,0
+LBRDP.US,D,20230106,000000,23.125,23.75,22.75,23.75,25077,0
+LBRDP.US,D,20230109,000000,23.445,23.5323,23.42,23.42,3152,0
+LBRDP.US,D,20230110,000000,23.94,23.94,23.3,23.3,2214,0
+LBRDP.US,D,20230111,000000,23.54,23.7,23.43,23.5,2355,0
+LBRDP.US,D,20230112,000000,23.6,23.8,23.5085,23.57,3929,0
+LBRDP.US,D,20230113,000000,23.9399,23.9399,23.52,23.59,2344,0
+LBRDP.US,D,20230117,000000,23.5378,24.27,23.5378,24.15,12218,0
+LBRDP.US,D,20230118,000000,24.15,25.1,23.5,24,40226,0
+LBRDP.US,D,20230119,000000,23.65,23.75,23.55,23.75,2567,0
+LBRDP.US,D,20230120,000000,23.66,23.72,23.46,23.5,12453,0
+LBRDP.US,D,20230123,000000,23.5,23.54,23.37,23.46,22908,0
+LBRDP.US,D,20230124,000000,23.37,23.6999,23.37,23.37,8430,0
+LBRDP.US,D,20230125,000000,23.7,23.7,23.38,23.42,4180,0
+LBRDP.US,D,20230126,000000,23.5724,23.6,23.5,23.59,4774,0
+LBRDP.US,D,20230127,000000,23.65,23.6993,23.602,23.69,2806,0
+LBRDP.US,D,20230130,000000,23.526,23.5685,23.45,23.46,4876,0
+LBRDP.US,D,20230131,000000,23.6,23.76,23.48,23.52,18854,0
+LBRDP.US,D,20230201,000000,23.803,23.95,23.55,23.85,6140,0
+LBRDP.US,D,20230202,000000,23.85,24.25,23.85,24.21,9838,0
+LBRDP.US,D,20230203,000000,23.87,24.15,23.85,24.15,12876,0
+LBRDP.US,D,20230206,000000,24.1,24.1,24.05,24.05,470,0
+LBRDP.US,D,20230207,000000,24.115,24.1599,23.94,24.07,4463,0
+LBRDP.US,D,20230208,000000,24.06,24.22,24.01,24.22,5359,0
+LBRDP.US,D,20230209,000000,24.24,24.24,24.0984,24.11,12599,0
+LBRDP.US,D,20230210,000000,24.15,24.24,23.985,24,2911,0
+LBRDP.US,D,20230213,000000,24.1,24.5,24.1,24.35,3760,0
+LBRDP.US,D,20230214,000000,24.25,24.25,24.18,24.25,2227,0
+LBRDP.US,D,20230215,000000,24.14,24.167,24.11,24.11,2329,0
+LBRDP.US,D,20230216,000000,24.12,24.305,24,24,6198,0
+LBRDP.US,D,20230217,000000,23.9,24.21,23.9,24.07,1156,0
+LBRDP.US,D,20230221,000000,23.93,24.215,23.8,23.92,14225,0
+LBRDP.US,D,20230222,000000,23.92,24.15,23.92,24.05,13239,0
+LBRDP.US,D,20230223,000000,24.23,24.49,24.15,24.3,6731,0
+LBRDP.US,D,20230224,000000,23.979,23.979,23.9347,23.935,3753,0
+LBRDP.US,D,20230227,000000,24.09,24.09,23.88,23.88,1236,0
+LBRDP.US,D,20230228,000000,23.7601,24.27,23.7601,24.17,13710,0
+LBRDP.US,D,20230301,000000,24.2375,24.2375,24.0662,24.0662,718,0
+LBRDP.US,D,20230302,000000,23.87,23.95,23.85,23.945,1216,0
+LBRDP.US,D,20230303,000000,24,24,24,24,995,0
+LBRDP.US,D,20230306,000000,23.82,24.1,23.82,24.1,1631,0
+LBRDP.US,D,20230307,000000,24.23,24.23,23.8622,23.8622,635,0
+LBRDP.US,D,20230308,000000,24.0331,24.22,23.8801,23.9,2073,0
+LBRDP.US,D,20230309,000000,23.9,23.9,23.76,23.76,1903,0
+LBRDP.US,D,20230310,000000,23.76,23.7608,22.58,23.01,11582,0
+LBRDP.US,D,20230313,000000,23.4,23.4,22.5,22.5,12226,0
+LBRDP.US,D,20230314,000000,23.05,23.05,22.555,22.6,1403,0
+LBRDP.US,D,20230316,000000,23,23.628,22.86,23.1,9398,0
+LBRDP.US,D,20230317,000000,23.6438,23.6438,23.3199,23.35,1658,0
+LBRDP.US,D,20230320,000000,23.25,23.25,22.27,22.69,19956,0
+LBRDP.US,D,20230321,000000,22.79,23.04,22.57,22.57,6589,0
+LBRDP.US,D,20230322,000000,23.04,23.3999,22.895,23.3999,4551,0
+LBRDP.US,D,20230323,000000,23.2162,23.2162,22.5,22.98,3502,0
+LBRDP.US,D,20230324,000000,22.52,22.845,22.51,22.65,5572,0
+LBRDP.US,D,20230328,000000,22.74,22.88,22.74,22.85,3808,0
+LBRDP.US,D,20230329,000000,22.66,22.91,22.66,22.91,2197,0
+LBRDP.US,D,20230330,000000,22.7768,22.8052,22.27,22.4323,2782,0
+LBRDP.US,D,20230331,000000,22.4,22.9,22.35,22.89,12918,0
+LBRDP.US,D,20230403,000000,23.05,23.05,22.65,22.82,1987,0
+LBRDP.US,D,20230404,000000,22.5242,23.05,22.45,23.05,4969,0
+LBRDP.US,D,20230405,000000,22.7,22.7,22.7,22.7,185,0
+LBRDP.US,D,20230406,000000,22.6224,23,22.6224,23,1117,0
+LBRDP.US,D,20230410,000000,23.14,23.14,22.82,22.95,3314,0
+LBRDP.US,D,20230411,000000,22.86,23.17,22.86,23.0423,3060,0
+LBRDP.US,D,20230412,000000,23.14,23.4,23.14,23.19,16200,0
+LBRDP.US,D,20230413,000000,23,23.1811,23,23.1811,815,0
+LBRDP.US,D,20230414,000000,23.001,23.001,22.7511,22.7511,5770,0
+LBRDP.US,D,20230417,000000,22.89,23.09,22.89,22.91,2667,0
+LBRDP.US,D,20230418,000000,22.8247,22.8247,22.3,22.5,25175,0
+LBRDP.US,D,20230419,000000,22.55,23.09,22.55,23.05,30899,0
+LBRDP.US,D,20230420,000000,23.17,23.24,22.5816,22.84,4853,0
+LBRDP.US,D,20230421,000000,22.8348,22.85,22.7,22.85,2666,0
+LBRDP.US,D,20230424,000000,22.69,22.88,22.69,22.88,977,0
+LBRDP.US,D,20230425,000000,22.98,22.98,22.71,22.875,1520,0
+LBRDP.US,D,20230426,000000,22.8,22.9113,22.5,22.5,6341,0
+LBRDP.US,D,20230427,000000,22.67,22.7169,22.67,22.7169,1728,0
+LBRDP.US,D,20230428,000000,22.76,22.85,22.58,22.85,16848,0
+LBRDP.US,D,20230501,000000,22.85,23.045,22.69,22.8,7744,0
+LBRDP.US,D,20230502,000000,22.74,22.74,22.5,22.5028,8255,0
+LBRDP.US,D,20230503,000000,22.55,22.5922,22.5,22.55,1673,0
+LBRDP.US,D,20230504,000000,22.5,22.5799,22,22.2,5734,0
+LBRDP.US,D,20230505,000000,22.26,22.355,21.88,22.2237,21202,0
+LBRDP.US,D,20230508,000000,22.08,22.4998,22.03,22.1,16673,0
+LBRDP.US,D,20230509,000000,22.2,22.2,22,22,4878,0
+LBRDP.US,D,20230510,000000,22.03,22.25,22,22.25,6503,0
+LBRDP.US,D,20230511,000000,22.03,22.24,22,22.0501,4827,0
+LBRDP.US,D,20230512,000000,22.2145,22.24,22.1,22.1,5532,0
+LBRDP.US,D,20230515,000000,22.16,22.16,21.9,21.94,10063,0
+LBRDP.US,D,20230516,000000,22.05,22.42,22,22,2257,0
+LBRDP.US,D,20230517,000000,22.01,22.5,21.95,22,10226,0
+LBRDP.US,D,20230518,000000,22.11,22.22,21.97,22.1,3402,0
+LBRDP.US,D,20230519,000000,21.97,22.2,21.95,22,3573,0
+LBRDP.US,D,20230522,000000,22.17,22.365,22,22.33,20443,0
+LBRDP.US,D,20230523,000000,21.96,22.25,21.96,22.235,5686,0
+LBRDP.US,D,20230524,000000,22.17,22.24,22.03,22.14,7517,0
+LBRDP.US,D,20230525,000000,22.164,22.164,22.03,22.05,1053,0
+LBRDP.US,D,20230526,000000,22,22.17,22,22.1,3762,0
+LBRDP.US,D,20230530,000000,22.11,22.25,22.01,22.25,3509,0
+LBRDP.US,D,20230531,000000,22.4,23,22.33,23,24897,0
+LBRDP.US,D,20230601,000000,22.91,23,22.41,23,3762,0
+LBRDP.US,D,20230602,000000,22.921,23.36,22.921,23.07,4182,0
+LBRDP.US,D,20230605,000000,23.01,23.0451,23.01,23.03,3004,0
+LBRDP.US,D,20230606,000000,23.05,23.11,22.85,23.0653,6517,0
+LBRDP.US,D,20230607,000000,23.03,23.07,22.75,23.07,7079,0
+LBRDP.US,D,20230608,000000,23.08,23.39,23.08,23.39,8644,0
+LBRDP.US,D,20230609,000000,23.07,23.39,22.75,23.2,3372,0
+LBRDP.US,D,20230612,000000,23.2,23.45,22.75,23.4,7340,0
+LBRDP.US,D,20230613,000000,23.1,23.31,22.9853,23.31,4009,0
+LBRDP.US,D,20230614,000000,23.2297,23.33,23.1718,23.33,3500,0
+LBRDP.US,D,20230615,000000,23.3,23.33,23.25,23.28,9472,0
+LBRDP.US,D,20230616,000000,23.33,23.51,23.33,23.5,9187,0
+LBRDP.US,D,20230620,000000,23.5,23.5,23.29,23.315,3436,0
+LBRDP.US,D,20230621,000000,23.31,23.4099,23.21,23.4,7207,0
+LBRDP.US,D,20230622,000000,23.39,23.4,22.77,23.265,2716,0
+LBRDP.US,D,20230623,000000,23.05,23.2,22.76,23.2,1417,0
+LBRDP.US,D,20230626,000000,23.3499,23.3499,23.138,23.2,8433,0
+LBRDP.US,D,20230627,000000,23.2,23.2,23,23.09,12164,0
+LBRDP.US,D,20230628,000000,23.1,23.25,23.1,23.2,3709,0
+LBRDP.US,D,20230629,000000,22.86,22.86,22.86,22.86,759,0
+LBRDP.US,D,20230630,000000,23,23.05,22.9,23.05,34217,0
+LBRDP.US,D,20230703,000000,23.2,23.2,23.12,23.175,2417,0
+LBRDP.US,D,20230705,000000,23.05,23.05,22.725,22.9,13101,0
+LBRDP.US,D,20230706,000000,22.88,22.88,22.7,22.88,1834,0
+LBRDP.US,D,20230707,000000,22.8458,22.8458,22.73,22.78,2881,0
+LBRDP.US,D,20230710,000000,22.88,23.09,22.88,23.0335,1484,0
+LBRDP.US,D,20230711,000000,22.75,23.0115,22.55,22.99,10489,0
+LBRDP.US,D,20230712,000000,23,23,22.67,22.929,3333,0
+LBRDP.US,D,20230713,000000,22.795,22.8,22.6975,22.8,1647,0
+LBRDP.US,D,20230714,000000,22.6595,22.8,22.6211,22.8,4019,0
+LBRDP.US,D,20230717,000000,22.77,22.9706,22.59,22.93,5795,0
+LBRDP.US,D,20230718,000000,22.77,22.95,22.5,22.95,16255,0
+LBRDP.US,D,20230719,000000,22.715,23,22.715,23,7182,0
+LBRDP.US,D,20230720,000000,22.875,23.1999,22.825,23,11326,0
+LBRDP.US,D,20230721,000000,23,23,22.5901,22.69,3022,0
+LBRDP.US,D,20230724,000000,22.85,23.08,22.85,23.03,1170,0
+LBRDP.US,D,20230725,000000,22.81,22.9471,22.61,22.7549,5213,0
+LBRDP.US,D,20230726,000000,22.77,23.0193,22.6,22.88,4275,0
+LBRDP.US,D,20230727,000000,22.94,23.1999,22.8514,23,5917,0
+LBRDP.US,D,20230728,000000,23.06,23.06,22.908,22.908,1734,0
+LBRDP.US,D,20230731,000000,23,23.2,23,23.1,5893,0
+LBRDP.US,D,20230801,000000,23,23,22.92,22.95,4056,0
+LBRDP.US,D,20230802,000000,22.9079,23,22.9079,23,8688,0
+LBRDP.US,D,20230803,000000,22.975,22.975,22.5901,22.5901,3663,0
+LBRDP.US,D,20230804,000000,22.75,23,22.55,23,2944,0
+LBRDP.US,D,20230807,000000,23,23.2,22.7501,22.9985,5379,0
+LBRDP.US,D,20230808,000000,22.8754,22.9,20.9,22.12,106705,0
+LBRDP.US,D,20230809,000000,22.08,22.36,21.95,22.18,8171,0
+LBRDP.US,D,20230810,000000,22.3,22.35,22.14,22.35,1844,0
+LBRDP.US,D,20230811,000000,22.215,22.215,21.8,22.08,19146,0
+LBRDP.US,D,20230814,000000,22.15,22.15,22,22.1,8116,0
+LBRDP.US,D,20230815,000000,22.15,22.15,22,22.05,15741,0
+LBRDP.US,D,20230816,000000,22.08,22.08,21.85,21.85,4224,0
+LBRDP.US,D,20230817,000000,21.95,22.05,21.95,21.97,2736,0
+LBRDP.US,D,20230818,000000,22.26,22.26,22,22.25,10006,0
+LBRDP.US,D,20230821,000000,22.16,22.16,21.9001,21.99,12105,0
+LBRDP.US,D,20230822,000000,22.0073,22.0073,21.975,21.975,3282,0
+LBRDP.US,D,20230823,000000,21.9501,22.72,21.9501,22.7,7337,0
+LBRDP.US,D,20230824,000000,22.65,23,22.5,22.9,16478,0
+LBRDP.US,D,20230825,000000,22.94,22.94,22.51,22.9,5350,0
+LBRDP.US,D,20230828,000000,22.9,22.9,22.685,22.685,458,0
+LBRDP.US,D,20230829,000000,22.6343,22.75,22.6343,22.75,1770,0
+LBRDP.US,D,20230830,000000,22.9,22.98,22.3501,22.41,17021,0
+LBRDP.US,D,20230831,000000,22.695,22.99,22.67,22.99,17130,0
+LBRDP.US,D,20230901,000000,22.85,22.8597,22.66,22.74,1341,0
+LBRDP.US,D,20230905,000000,22.58,22.75,22.58,22.75,1375,0
+LBRDP.US,D,20230906,000000,22.99,22.99,22.75,22.85,2331,0
+LBRDP.US,D,20230907,000000,22.49,22.99,22.49,22.85,9295,0
+LBRDP.US,D,20230908,000000,22.75,22.9899,22.75,22.7501,2289,0
+LBRDP.US,D,20230911,000000,22.895,22.895,22.59,22.6416,2060,0
+LBRDP.US,D,20230912,000000,22.795,22.9,22.795,22.9,602,0
+LBRDP.US,D,20230913,000000,22.67,22.99,22.39,22.39,4196,0
+LBRDP.US,D,20230914,000000,22.4,22.8,22.4,22.6712,2455,0
+LBRDP.US,D,20230915,000000,22.5,22.8142,22.5,22.8142,1406,0
+LBRDP.US,D,20230918,000000,22.6501,22.8156,22.6501,22.7501,4215,0
+LBRDP.US,D,20230919,000000,22.5101,22.66,22.5101,22.65,3478,0
+LBRDP.US,D,20230920,000000,22.75,22.75,22.74,22.74,590,0
+LBRDP.US,D,20230921,000000,22.5898,22.734,22.45,22.4549,11550,0
+LBRDP.US,D,20230922,000000,22.5,22.67,22.5,22.67,2421,0
+LBRDP.US,D,20230925,000000,22.3777,22.6299,22.3777,22.6005,4189,0
+LBRDP.US,D,20230926,000000,22.49,22.63,22.49,22.63,1207,0
+LBRDP.US,D,20230927,000000,22.56,22.63,22.38,22.41,3671,0
+LBRDP.US,D,20230928,000000,22.45,22.72,22.45,22.67,1427,0
+LBRDP.US,D,20230929,000000,22.35,22.62,22.21,22.6,12913,0
+LBRDP.US,D,20231002,000000,22.38,22.4,21.95,22,7277,0
+LBRDP.US,D,20231003,000000,21.95,22.163,21.15,21.6,19123,0
+LBRDP.US,D,20231004,000000,21.59,21.9899,21.22,21.68,8761,0
+LBRDP.US,D,20231005,000000,21.75,21.75,21.31,21.7,3089,0
+LBRDP.US,D,20231006,000000,21.59,21.8,21.4725,21.8,2862,0
+LBRDP.US,D,20231009,000000,21.95,21.95,21.36,21.81,2554,0
+LBRDP.US,D,20231010,000000,21.83,21.9023,21.5001,21.75,4598,0
+LBRDP.US,D,20231011,000000,21.8742,22.1775,21.85,21.85,3767,0
+LBRDP.US,D,20231012,000000,22,22.16,21.855,21.945,8877,0
+LBRDP.US,D,20231013,000000,21.79,22,21.31,21.69,6158,0
+LBRDP.US,D,20231016,000000,21.7,21.7,21.4415,21.5092,3929,0
+LBRDP.US,D,20231017,000000,21.4,21.5,21.31,21.32,5573,0
+LBRDP.US,D,20231018,000000,21.5,21.5,21.25,21.34,4213,0
+LBRDP.US,D,20231019,000000,21.425,21.425,21.25,21.31,2621,0
+LBRDP.US,D,20231020,000000,21.375,21.68,21.375,21.68,6229,0
+LBRDP.US,D,20231023,000000,21.33,22.0347,21.07,21.5507,8384,0
+LBRDP.US,D,20231024,000000,21.55,21.65,21.34,21.5,22972,0
+LBRDP.US,D,20231025,000000,21.4704,21.5,21.4704,21.5,796,0
+LBRDP.US,D,20231026,000000,21.3401,21.55,21.3401,21.35,5351,0
+LBRDP.US,D,20231027,000000,21.22,21.3384,21.22,21.2544,1484,0
+LBRDP.US,D,20231030,000000,21.18,21.46,21.07,21.08,4139,0
+LBRDP.US,D,20231031,000000,21.68,21.68,21.63,21.68,8918,0
+LBRDP.US,D,20231101,000000,21.4614,21.65,21.46,21.65,6653,0
+LBRDP.US,D,20231102,000000,21.76,21.8972,21.63,21.8972,7277,0
+LBRDP.US,D,20231103,000000,22,22.43,21.7,22.43,8428,0
+LBRDP.US,D,20231106,000000,22.32,22.45,21.9811,22.38,9631,0
+LBRDP.US,D,20231107,000000,22.02,22.32,22,22.04,3282,0
+LBRDP.US,D,20231108,000000,22.43,22.43,22.22,22.37,2988,0
+LBRDP.US,D,20231109,000000,21.87,22.16,21.72,22.1,3731,0
+LBRDP.US,D,20231110,000000,21.9009,22.22,21.9009,22.2,915,0
+LBRDP.US,D,20231113,000000,21.9,22.2701,21.9,22.15,3382,0
+LBRDP.US,D,20231114,000000,22.38,22.38,21.7586,22.27,6948,0
+LBRDP.US,D,20231115,000000,22.25,22.25,21.26,21.6,6970,0
+LBRDP.US,D,20231116,000000,21.75,22.0667,21.66,21.85,16068,0
+LBRDP.US,D,20231117,000000,21.79,22.3,21.685,22.3,17700,0
+LBRDP.US,D,20231120,000000,21.83,22.35,21.55,22.35,18783,0
+LBRDP.US,D,20231121,000000,21.75,22.1,21.75,22.1,12436,0
+LBRDP.US,D,20231122,000000,21.95,22,21.72,21.72,23667,0
+LBRDP.US,D,20231124,000000,21.7408,21.7408,21.68,21.72,1063,0
+LBRDP.US,D,20231127,000000,21.85,21.885,21.72,21.82,5769,0
+LBRDP.US,D,20231128,000000,21.82,22.23,21.82,21.98,9716,0
+LBRDP.US,D,20231129,000000,22.05,22.21,21.91,22.0448,14059,0
+LBRDP.US,D,20231130,000000,22.115,23.1166,22.02,23.03,69030,0
+LBRDP.US,D,20231201,000000,22.64,23,22.64,22.95,16520,0
+LBRDP.US,D,20231204,000000,22.75,22.78,22.35,22.55,6044,0
+LBRDP.US,D,20231205,000000,22.56,22.78,22.3501,22.49,6755,0
+LBRDP.US,D,20231206,000000,22.4,22.5,21.89,22.39,16978,0
+LBRDP.US,D,20231207,000000,22.76,22.76,22.18,22.25,9791,0
+LBRDP.US,D,20231208,000000,22.5,22.5,21.85,21.9,35233,0
+LBRDP.US,D,20231211,000000,21.95,22.2,21.75,21.76,27053,0
+LBRDP.US,D,20231212,000000,21.9,22.09,21.61,21.75,34566,0
+LBRDP.US,D,20231213,000000,21.8,22.4,21.8,22.2,22472,0
+LBRDP.US,D,20231214,000000,22.6,22.7,21.86,22.05,29561,0
+LBRDP.US,D,20231215,000000,22.1,22.19,21.96,22,6214,0
+LBRDP.US,D,20231218,000000,22.01,22.3,22.01,22.05,10613,0
+LBRDP.US,D,20231219,000000,22.02,22.24,22.02,22.2,7062,0
+LBRDP.US,D,20231220,000000,22.1796,22.3399,22.04,22.1272,28388,0
+LBRDP.US,D,20231221,000000,22.1,22.34,22.1,22.34,16374,0
+LBRDP.US,D,20231222,000000,22.55,22.63,22.34,22.63,19754,0
+LBRDP.US,D,20231226,000000,22.58,22.61,22.3119,22.58,16793,0
+LBRDP.US,D,20231227,000000,22.54,22.77,22.28,22.77,17258,0
+LBRDP.US,D,20231228,000000,22.8,22.95,22.36,22.84,16161,0
+LBRDP.US,D,20231229,000000,22.46,22.46,22,22.05,24450,0
+LBRDP.US,D,20240102,000000,22.11,22.11,21.95,21.95,10602,0
+LBRDP.US,D,20240103,000000,21.92,22.1,21.8831,22,51585,0
+LBRDP.US,D,20240104,000000,22.2499,22.2499,21.97,22,17655,0
+LBRDP.US,D,20240105,000000,22.105,22.105,21.985,22.03,4547,0
+LBRDP.US,D,20240108,000000,22.08,22.35,22.08,22.35,1719,0
+LBRDP.US,D,20240109,000000,22.47,22.55,21.8244,22.12,11178,0
+LBRDP.US,D,20240110,000000,22.04,22.16,22.03,22.16,5620,0
+LBRDP.US,D,20240111,000000,22.13,22.26,22.04,22.15,5177,0
+LBRDP.US,D,20240112,000000,22.125,22.48,22.125,22.2028,3215,0
+LBRDP.US,D,20240116,000000,22.25,22.25,22.1,22.2,3525,0
+LBRDP.US,D,20240117,000000,22.34,22.34,22.1,22.13,1828,0
+LBRDP.US,D,20240118,000000,22.175,22.175,22,22.05,6604,0
+LBRDP.US,D,20240119,000000,22.125,22.23,22.0569,22.23,3230,0
+LBRDP.US,D,20240122,000000,22.35,22.3999,22.27,22.27,5812,0
+LBRDP.US,D,20240123,000000,22.24,22.44,22.24,22.44,4668,0
+LBRDP.US,D,20240124,000000,22.39,22.57,22.3,22.41,16119,0
+LBRDP.US,D,20240125,000000,22.4,22.6,22.4,22.6,5243,0
+LBRDP.US,D,20240126,000000,22.475,22.7,22.475,22.6498,9863,0
+LBRDP.US,D,20240129,000000,22.59,22.6425,22.46,22.51,9864,0
+LBRDP.US,D,20240130,000000,22.61,22.61,22.51,22.6,4997,0
+LBRDP.US,D,20240131,000000,22.645,22.7703,22.645,22.66,2249,0
+LBRDP.US,D,20240201,000000,22.73,22.74,22.68,22.68,1280,0
+LBRDP.US,D,20240202,000000,22.51,22.51,21.93,22.01,42870,0
+LBRDP.US,D,20240205,000000,22.35,22.53,22.03,22.24,40014,0
+LBRDP.US,D,20240206,000000,22.32,22.32,22.07,22.1,17563,0
+LBRDP.US,D,20240207,000000,22.26,22.49,22.11,22.2,92566,0
+LBRDP.US,D,20240208,000000,22.25,22.39,22.2468,22.2468,14234,0
+LBRDP.US,D,20240209,000000,22.27,22.765,22.1001,22.68,32008,0
+LBRDP.US,D,20240212,000000,22.21,22.64,22.21,22.58,8097,0
+LBRDP.US,D,20240213,000000,22.31,22.5087,22.25,22.35,12825,0
+LBRDP.US,D,20240214,000000,22.3001,22.46,22.3,22.39,7286,0
+LBRDP.US,D,20240215,000000,22.3001,22.6169,22.3001,22.44,4649,0
+LBRDP.US,D,20240216,000000,22.4499,22.4499,22.312,22.32,1740,0
+LBRDP.US,D,20240220,000000,22.45,22.6,22.4,22.43,9170,0
+LBRDP.US,D,20240221,000000,22.45,22.45,22.34,22.4389,5639,0
+LBRDP.US,D,20240222,000000,22.4,22.5,22.4,22.5,5291,0
+LBRDP.US,D,20240223,000000,22.54,22.75,22.45,22.72,13502,0
+LBRDP.US,D,20240226,000000,22.6,23.06,22.5878,22.8,35102,0
+LBRDP.US,D,20240227,000000,22.95,22.95,22.6501,22.9199,2503,0
+LBRDP.US,D,20240228,000000,23,23,22.5478,22.8939,10811,0
+LBRDP.US,D,20240229,000000,22.88,23.28,22.58,23.18,21364,0
+LBRDP.US,D,20240301,000000,23.17,23.21,23.0358,23.21,2497,0
+LBRDP.US,D,20240304,000000,23.2,23.21,23,23.0315,6122,0
+LBRDP.US,D,20240305,000000,22.86,23.27,22.86,23.2663,11715,0
+LBRDP.US,D,20240306,000000,23.2,23.41,23,23.1,11036,0
+LBRDP.US,D,20240307,000000,23.0854,23.34,23.0854,23.25,8927,0
+LBRDP.US,D,20240308,000000,23.35,23.69,23.0974,23.6,29235,0
+LBRDP.US,D,20240311,000000,23.3,23.72,23.3,23.395,1624,0
+LBRDP.US,D,20240312,000000,22.9101,23.42,22.9101,23.42,2356,0
+LBRDP.US,D,20240313,000000,23.55,23.74,23.55,23.74,4701,0
+LBRDP.US,D,20240314,000000,23.74,23.76,23.6101,23.64,3848,0
+LBRDP.US,D,20240315,000000,23.6967,23.73,23.0763,23.44,3703,0
+LBRDP.US,D,20240318,000000,23.44,23.45,23.42,23.42,2139,0
+LBRDP.US,D,20240319,000000,23.42,23.63,23.3,23.63,4280,0
+LBRDP.US,D,20240320,000000,23.63,23.79,23.45,23.79,10872,0
+LBRDP.US,D,20240321,000000,23.79,23.99,23.71,23.85,16692,0
+LBRDP.US,D,20240322,000000,23.94,23.99,23.3701,23.3701,9437,0
+LBRDP.US,D,20240325,000000,23.62,24,23.3901,23.6,7796,0
+LBRDP.US,D,20240326,000000,23.5,23.78,23.465,23.66,1477,0
+LBRDP.US,D,20240327,000000,23.4752,23.6741,23.41,23.64,4155,0
+LBRDP.US,D,20240328,000000,23.38,23.49,23.1,23.3,8984,0
+LBRDP.US,D,20240401,000000,23.1,23.44,23.01,23.42,4840,0
+LBRDP.US,D,20240402,000000,23.14,23.35,23.14,23.1501,1696,0
+LBRDP.US,D,20240403,000000,23.4999,23.4999,23.03,23.125,10352,0
+LBRDP.US,D,20240404,000000,23.35,23.35,23.11,23.11,4541,0
+LBRDP.US,D,20240405,000000,23.47,23.47,23.06,23.44,1060,0
+LBRDP.US,D,20240408,000000,23.0991,23.26,23.055,23.26,9670,0
+LBRDP.US,D,20240409,000000,23.08,23.12,23.045,23.12,2136,0
+LBRDP.US,D,20240410,000000,23.01,23.05,22.66,22.9498,6476,0
+LBRDP.US,D,20240411,000000,23.06,23.06,22.72,22.72,3393,0
+LBRDP.US,D,20240412,000000,22.965,22.965,22.48,22.48,8267,0
+LBRDP.US,D,20240415,000000,22.3583,22.53,22.1,22.53,13922,0
+LBRDP.US,D,20240416,000000,22.3319,23.12,22.3319,22.3501,2870,0
+LBRDP.US,D,20240417,000000,22.2916,22.6699,22.225,22.43,6770,0
+LBRDP.US,D,20240418,000000,22.72,22.72,21.99,22.175,7915,0
+LBRDP.US,D,20240419,000000,22.23,22.35,22.17,22.2,4007,0
+LBRDP.US,D,20240422,000000,22.2,22.8,22.2,22.27,13402,0
+LBRDP.US,D,20240423,000000,22.5001,22.845,22.5,22.5,3946,0
+LBRDP.US,D,20240424,000000,22.3,22.35,22.1001,22.24,7218,0
+LBRDP.US,D,20240425,000000,22.06,22.245,22.06,22.2,2551,0
+LBRDP.US,D,20240426,000000,22.32,22.9715,22.22,22.55,7681,0
+LBRDP.US,D,20240429,000000,22.96,22.96,22.5778,22.67,2225,0
+LBRDP.US,D,20240430,000000,22.67,22.67,22.24,22.24,4883,0
+LBRDP.US,D,20240501,000000,22.5,22.94,22.5,22.58,2274,0
+LBRDP.US,D,20240503,000000,22.53,22.59,22.51,22.59,2332,0
+LBRDP.US,D,20240506,000000,22.65,22.79,22.4268,22.79,1781,0
+LBRDP.US,D,20240507,000000,22.6625,22.75,22.5623,22.57,1366,0
+LBRDP.US,D,20240508,000000,22.4,22.96,22.4,22.53,3922,0
+LBRDP.US,D,20240509,000000,22.94,22.94,22.46,22.69,2921,0
+LBRDP.US,D,20240513,000000,22.56,22.9477,22.52,22.59,3124,0
+LBRDP.US,D,20240514,000000,22.68,22.9078,22.68,22.8,5627,0
+LBRDP.US,D,20240515,000000,22.66,22.88,22.55,22.88,3811,0
+LBRDP.US,D,20240516,000000,22.58,22.93,22.5778,22.93,3951,0
+LBRDP.US,D,20240517,000000,22.675,22.76,22.675,22.7525,1749,0
+LBRDP.US,D,20240520,000000,22.88,22.91,22.78,22.89,1709,0
+LBRDP.US,D,20240521,000000,22.83,22.93,22.8129,22.8801,2134,0
+LBRDP.US,D,20240522,000000,22.8932,22.95,22.88,22.9,1906,0
+LBRDP.US,D,20240523,000000,22.69,22.75,22.55,22.74,6500,0
+LBRDP.US,D,20240524,000000,22.98,23.2,22.8822,22.8822,2124,0
+LBRDP.US,D,20240528,000000,22.98,22.98,22.56,22.56,2598,0
+LBRDP.US,D,20240529,000000,22.55,23.24,22.5154,22.9,9727,0
+LBRDP.US,D,20240530,000000,22.92,23.095,22.92,22.935,1718,0
+LBRDP.US,D,20240531,000000,23.09,24.3,23.09,24.05,128505,0
+LBRDP.US,D,20240603,000000,23.84,24,23.48,23.91,28938,0
+LBRDP.US,D,20240604,000000,23.83,23.95,23.64,23.64,15266,0
+LBRDP.US,D,20240605,000000,23.5,23.88,23.47,23.6,11377,0
+LBRDP.US,D,20240606,000000,23.56,23.74,23.51,23.72,7267,0
+LBRDP.US,D,20240607,000000,23.75,23.75,23.72,23.74,1777,0
+LBRDP.US,D,20240610,000000,23.75,24.01,23.74,23.77,4399,0
+LBRDP.US,D,20240611,000000,23.85,23.85,23.6733,23.72,2045,0
+LBRDP.US,D,20240612,000000,23.855,23.99,23.7701,23.7701,3418,0
+LBRDP.US,D,20240613,000000,23.8,23.877,23.7701,23.8,3096,0
+LBRDP.US,D,20240614,000000,23.99,23.99,23.72,23.72,2466,0
+LBRDP.US,D,20240617,000000,23.59,23.685,23.57,23.6,3605,0
+LBRDP.US,D,20240618,000000,23.685,23.685,23.6102,23.6301,1235,0
+LBRDP.US,D,20240620,000000,23.64,23.6997,23.56,23.56,2640,0
+LBRDP.US,D,20240621,000000,23.535,23.6,23.445,23.57,4525,0
+LBRDP.US,D,20240624,000000,23.62,23.71,23.6,23.6,8666,0
+LBRDP.US,D,20240625,000000,23.35,23.62,23.35,23.48,8035,0
+LBRDP.US,D,20240626,000000,23.48,23.69,23.48,23.64,3804,0
+LBRDP.US,D,20240627,000000,23.79,23.79,23.54,23.65,1053,0
+LBRDP.US,D,20240628,000000,23.67,23.67,22.3,22.56,139325,0
+LBRDP.US,D,20240701,000000,22.47,22.48,22.22,22.46,16163,0
+LBRDP.US,D,20240702,000000,22.56,22.57,22.36,22.455,18805,0
+LBRDP.US,D,20240703,000000,22.32,22.64,22.32,22.63,9859,0
+LBRDP.US,D,20240705,000000,22.66,22.9,22.66,22.85,17475,0
+LBRDP.US,D,20240708,000000,22.94,22.94,22.585,22.7,6265,0
+LBRDP.US,D,20240709,000000,22.6,22.7,22.6,22.68,8017,0
+LBRDP.US,D,20240710,000000,22.62,22.85,22.52,22.52,18502,0
+LBRDP.US,D,20240711,000000,22.8,22.94,22.58,22.94,27154,0
+LBRDP.US,D,20240712,000000,22.94,23.05,22.87,22.95,4401,0
+LBRDP.US,D,20240715,000000,22.9002,23.26,22.84,22.9,13557,0
+LBRDP.US,D,20240716,000000,22.9,23.1,22.8,23.03,27931,0
+LBRDP.US,D,20240717,000000,23.05,23.06,22.8725,22.97,3552,0
+LBRDP.US,D,20240718,000000,22.93,22.94,22.67,22.67,7378,0
+LBRDP.US,D,20240719,000000,22.9,22.9,22.6936,22.85,5324,0
+LBRDP.US,D,20240722,000000,22.8001,22.85,22.57,22.655,39939,0
+LBRDP.US,D,20240723,000000,22.51,22.77,22.51,22.77,6028,0
+LBRDP.US,D,20240724,000000,22.6028,22.7,22.55,22.595,10531,0
+LBRDP.US,D,20240725,000000,22.75,22.8532,22.6,22.65,5973,0
+LBRDP.US,D,20240726,000000,22.74,22.9999,22.74,22.85,4520,0
+LBRDP.US,D,20240729,000000,22.82,22.86,22.65,22.82,10406,0
+LBRDP.US,D,20240730,000000,22.75,22.8,22.66,22.8,5545,0
+LBRDP.US,D,20240731,000000,22.8,22.87,22.7,22.87,11022,0
+LBRDP.US,D,20240801,000000,22.81,22.815,22.41,22.7,11501,0
+LBRDP.US,D,20240802,000000,22.6,22.91,22.6,22.86,5218,0
+LBRDP.US,D,20240805,000000,22.45,22.95,22.45,22.87,3908,0
+LBRDP.US,D,20240806,000000,22.8399,22.8399,22.555,22.7501,3776,0
+LBRDP.US,D,20240807,000000,22.75,22.84,22.59,22.71,4612,0
+LBRDP.US,D,20240808,000000,22.63,22.6501,22.5,22.6,17493,0
+LBRDP.US,D,20240809,000000,22.66,22.7399,22.41,22.7,15339,0
+LBRDP.US,D,20240812,000000,22.55,22.63,22.5483,22.63,882,0
+LBRDP.US,D,20240813,000000,22.52,22.6693,22.47,22.57,8400,0
+LBRDP.US,D,20240814,000000,22.67,23.14,22.62,22.8099,23884,0
+LBRDP.US,D,20240815,000000,22.7673,23.05,22.735,22.864,22439,0
+LBRDP.US,D,20240816,000000,23.12,23.19,22.87,23.16,11688,0
+LBRDP.US,D,20240819,000000,22.97,23.24,22.97,23.24,3510,0
+LBRDP.US,D,20240820,000000,23.21,23.25,23.18,23.23,5248,0
+LBRDP.US,D,20240821,000000,23.2,23.25,23.148,23.25,4744,0
+LBRDP.US,D,20240822,000000,23.25,23.48,23.2,23.37,67071,0
+LBRDP.US,D,20240823,000000,23.36,23.39,23.29,23.34,8141,0
+LBRDP.US,D,20240826,000000,23.34,23.48,23.31,23.39,17026,0
+LBRDP.US,D,20240827,000000,23.42,23.42,23.41,23.41,2536,0
+LBRDP.US,D,20240828,000000,23.2855,23.8,23.2855,23.8,6296,0
+LBRDP.US,D,20240829,000000,23.6001,23.8,23.6,23.628,5314,0
+LBRDP.US,D,20240830,000000,23.64,23.775,23.64,23.73,3211,0
+LBRDP.US,D,20240903,000000,23.8398,23.84,23.73,23.77,5834,0
+LBRDP.US,D,20240904,000000,23.81,23.931,23.81,23.84,6084,0
+LBRDP.US,D,20240905,000000,23.79,23.9452,23.79,23.79,2888,0
+LBRDP.US,D,20240906,000000,23.7723,23.98,23.7723,23.85,2424,0
+LBRDP.US,D,20240909,000000,24,24.29,23.9888,24.27,8467,0
+LBRDP.US,D,20240910,000000,24.54,24.54,24.15,24.15,2165,0
+LBRDP.US,D,20240911,000000,24.07,24.48,24.07,24.4,2972,0
+LBRDP.US,D,20240912,000000,24.48,24.49,24.29,24.35,3551,0
+LBRDP.US,D,20240913,000000,24.3,24.49,24.3,24.4,4310,0
+LBRDP.US,D,20240916,000000,24.49,24.49,24.365,24.365,7564,0
+LBRDP.US,D,20240917,000000,24.4,24.58,24.195,24.405,17451,0
+LBRDP.US,D,20240918,000000,24.48,24.5,24.37,24.425,4902,0
+LBRDP.US,D,20240919,000000,24.39,24.89,24.05,24.2977,22129,0
+LBRDP.US,D,20240920,000000,24.2,24.4679,24.2,24.39,4371,0
+LBRDP.US,D,20240923,000000,24.3903,24.4,24.3903,24.4,9358,0
+LBRDP.US,D,20240924,000000,24.6,24.8,24.45,24.59,63206,0
+LBRDP.US,D,20240925,000000,24.675,24.89,24.52,24.57,34948,0
+LBRDP.US,D,20240926,000000,24.655,24.8499,24.4893,24.65,8507,0
+LBRDP.US,D,20240927,000000,24.53,24.8899,24.53,24.7529,7766,0
+LBRDP.US,D,20240930,000000,24.35,24.35,23.83,23.88,42206,0
+LBRDP.US,D,20241001,000000,23.83,24.85,23.83,24.345,14433,0
+LBRDP.US,D,20241002,000000,24.399,24.4,24.18,24.21,4129,0
+LBRDP.US,D,20241003,000000,24.21,24.32,23.95,24.32,5336,0
+LBRDP.US,D,20241004,000000,24.1,24.41,23.995,24.29,6133,0
+LBRDP.US,D,20241007,000000,24,24.06,23.82,24.03,29999,0
+LBRDP.US,D,20241008,000000,24.02,24.05,23.925,24.02,6558,0
+LBRDP.US,D,20241009,000000,24.1,24.2,23.95,23.95,10315,0
+LBRDP.US,D,20241010,000000,24.0583,24.0583,24.0583,24.0583,789,0
+LBRDP.US,D,20241011,000000,23.9,24.15,23.51,24.09,31029,0
+LBRDP.US,D,20241014,000000,24.14,24.14,24.11,24.12,2441,0
+LBRDP.US,D,20241015,000000,24.08,24.08,23.63,23.77,30190,0
+LBRDP.US,D,20241016,000000,23.8,24.1999,23.76,24,8477,0
+LBRDP.US,D,20241017,000000,23.95,23.95,23.9,23.94,4498,0
+LBRDP.US,D,20241018,000000,23.92,24.19,23.78,24.15,3474,0
+LBRDP.US,D,20241021,000000,23.9,23.9096,23.705,23.76,14154,0
+LBRDP.US,D,20241022,000000,23.9,23.9,23.9,23.9,1869,0
+LBRDP.US,D,20241023,000000,23.77,23.9,23.75,23.9,5444,0
+LBRDP.US,D,20241024,000000,23.7392,23.9,23.7392,23.78,6904,0
+LBRDP.US,D,20241025,000000,23.91,23.94,23.76,23.85,9038,0
+LBRDP.US,D,20241028,000000,23.79,23.85,23.65,23.8,9171,0
+LBRDP.US,D,20241029,000000,23.8,23.8,23.6,23.77,6388,0
+LBRDP.US,D,20241030,000000,23.67,23.9499,23.67,23.745,10012,0
+LBRDP.US,D,20241031,000000,23.75,23.95,23.56,23.95,12695,0
+LBRDP.US,D,20241101,000000,23.735,23.94,23.735,23.94,1003,0
+LBRDP.US,D,20241104,000000,23.9918,24.0321,23.99,23.99,3953,0
+LBRDP.US,D,20241105,000000,24.12,24.12,23.99,24.07,3311,0
+LBRDP.US,D,20241106,000000,23.755,24,23.6984,23.9,6670,0
+LBRDP.US,D,20241107,000000,23.998,23.998,23.8,23.85,13455,0
+LBRDP.US,D,20241108,000000,23.9999,24,23.75,23.9599,9154,0
+LBRDP.US,D,20241111,000000,23.97,23.981,23.6668,23.8,4238,0
+LBRDP.US,D,20241112,000000,23.75,23.895,23.75,23.79,7473,0
+LBRDP.US,D,20241113,000000,23.79,24.07,23.78,24.07,228664,0
+LBRDP.US,D,20241114,000000,24,24.12,23.85,24.07,17563,0
+LBRDP.US,D,20241115,000000,23.95,24.09,23.95,24,6427,0
+LBRDP.US,D,20241118,000000,24,24.14,23.83,23.9,8163,0
+LBRDP.US,D,20241119,000000,23.935,23.945,23.8425,23.8505,12097,0
+LBRDP.US,D,20241120,000000,23.8,23.8999,23.8,23.84,11297,0
+LBRDP.US,D,20241121,000000,23.9088,24,23.85,23.945,17782,0
+LBRDP.US,D,20241122,000000,23.93,23.96,23.93,23.95,3986,0
+LBRDP.US,D,20241125,000000,23.98,24.1245,23.9,24,10067,0
+LBRDP.US,D,20241126,000000,24,24.05,23.9001,23.9329,3923,0
+LBRDP.US,D,20241127,000000,24.015,24.015,23.9424,24,3313,0
+LBRDP.US,D,20241129,000000,24,24.09,23.9381,24.06,41265,0
+LBRDP.US,D,20241202,000000,24.09,24.14,23.9,24,36121,0
+LBRDP.US,D,20241203,000000,24,24.14,23.95,24.14,20288,0
+LBRDP.US,D,20241204,000000,24.075,24.1,23.99,24,40057,0
+LBRDP.US,D,20241205,000000,24.025,24.1499,24.025,24.085,14551,0
+LBRDP.US,D,20241206,000000,24.0134,24.12,24.0134,24.065,7371,0
+LBRDP.US,D,20241209,000000,24.14,24.19,24.05,24.05,8515,0
+LBRDP.US,D,20241210,000000,24.05,24.2,24.05,24.1199,23893,0
+LBRDP.US,D,20241211,000000,24.04,24.25,24.04,24.15,149408,0
+LBRDP.US,D,20241212,000000,24.05,24.56,24.05,24.32,83096,0
+LBRDP.US,D,20241213,000000,24.31,24.31,24.1,24.1499,10561,0
+LBRDP.US,D,20241216,000000,24.25,24.25,24.1,24.2,23196,0
+LBRDP.US,D,20241217,000000,24.47,25,24.23,24.97,39094,0
+LBRDP.US,D,20241218,000000,24.9,25.19,24.9,25.07,124250,0
+LBRDP.US,D,20241219,000000,24.75,25.21,24.75,25.02,99997,0
+LBRDP.US,D,20241220,000000,25.2,25.45,24.935,25.11,43614,0
+LBRDP.US,D,20241223,000000,25,25.1772,24.9033,24.99,9395,0
+LBRDP.US,D,20241224,000000,24.9,25.1561,24.61,25.02,10617,0
+LBRDP.US,D,20241226,000000,24.945,25.185,24.945,25.02,3265,0
+LBRDP.US,D,20241227,000000,24.96,25.2,24.755,25.15,30803,0
+LBRDP.US,D,20241230,000000,24.8116,25.1,24.8116,25.06,14644,0
+LBRDP.US,D,20241231,000000,24.54,24.6,24.17,24.27,69490,0
+LBRDP.US,D,20250102,000000,24.28,25.2,24.28,24.86,56183,0
+LBRDP.US,D,20250103,000000,24.7971,25.3094,24.7971,25.05,7400,0
+LBRDP.US,D,20250106,000000,24.9,25.02,24.82,24.98,7375,0
+LBRDP.US,D,20250107,000000,24.87,25.09,24.75,24.99,103824,0
+LBRDP.US,D,20250108,000000,24.91,25.2232,24.6468,25.01,7458,0
+LBRDP.US,D,20250110,000000,25.12,25.28,24.87,25.2699,66500,0
+LBRDP.US,D,20250113,000000,25.2186,25.26,24.6311,25.03,12893,0
+LBRDP.US,D,20250114,000000,25.15,25.19,24.6501,24.96,3393,0
+LBRDP.US,D,20250115,000000,25.04,25.29,24.97,25.17,48534,0
+LBRDP.US,D,20250116,000000,25.05,25.3975,24.5569,25.28,108899,0
+LBRDP.US,D,20250117,000000,25.05,25.17,24.8001,24.94,16799,0
+LBRDP.US,D,20250121,000000,25.1732,25.1732,24.85,25,4272,0
+LBRDP.US,D,20250122,000000,25.09,25.18,24.7198,24.81,3766,0
+LBRDP.US,D,20250123,000000,24.53,25.29,24.53,25.1,21667,0
+LBRDP.US,D,20250124,000000,24.9298,25.12,24.5,25.01,44381,0
+LBRDP.US,D,20250127,000000,24.63,26.88,24.56,25.925,229454,0
+LBRDP.US,D,20250128,000000,25.82,26.24,25.64,25.87,42272,0
+LBRDP.US,D,20250129,000000,25.66,25.66,25.1,25.13,19560,0
+LBRDP.US,D,20250130,000000,25.08,25.4823,25.08,25.2,4619,0
+LBRDP.US,D,20250131,000000,24.96,25.5,24.96,25.25,5373,0
+LBRDP.US,D,20250203,000000,25.17,25.29,24.985,25,10033,0
+LBRDP.US,D,20250204,000000,25.2709,25.2709,24.9356,25.15,1188,0
+LBRDP.US,D,20250205,000000,25,25.2,25,25.0999,8449,0
+LBRDP.US,D,20250206,000000,24.9,24.96,24.8,24.81,3867,0
+LBRDP.US,D,20250207,000000,24.65,24.99,24.65,24.985,5138,0
+LBRDP.US,D,20250210,000000,24.98,24.98,24.82,24.945,1041,0
+LBRDP.US,D,20250211,000000,24.85,24.9262,24.746,24.9262,5364,0
+LBRDP.US,D,20250212,000000,24.61,24.8176,24.61,24.8115,3220,0
+LBRDP.US,D,20250213,000000,24.73,24.96,24.6788,24.8511,4197,0
+LBRDP.US,D,20250214,000000,24.76,25.06,24.76,25.06,9416,0
+LBRDP.US,D,20250219,000000,24.84,24.9999,24.84,24.94,4545,0
+LBRDP.US,D,20250220,000000,24.7,25.1841,24.7,25.1,5199,0
+LBRDP.US,D,20250221,000000,25.1967,25.2,25.01,25.2,2895,0
+LBRDP.US,D,20250224,000000,25.1,25.1803,25.1,25.1803,761,0
+LBRDP.US,D,20250225,000000,25.1091,25.3,25.1091,25.2967,7847,0
+LBRDP.US,D,20250226,000000,25.258,25.258,25,25,1649,0
+LBRDP.US,D,20250227,000000,25.05,25.05,25.05,25.05,653,0
+LBRDP.US,D,20250228,000000,25.22,25.22,25.058,25.13,3259,0
+LBRDP.US,D,20250303,000000,25.11,25.11,24.94,24.97,4676,0
+LBRDP.US,D,20250304,000000,24.72,24.9847,24.7,24.905,3230,0
+LBRDP.US,D,20250305,000000,24.9999,24.9999,24.9999,24.9999,577,0
+LBRDP.US,D,20250306,000000,24.85,24.85,24.85,24.85,793,0
+LBRDP.US,D,20250307,000000,24.92,24.92,24.8601,24.8924,2474,0
+LBRDP.US,D,20250310,000000,25,25,24.99,24.99,1177,0
+LBRDP.US,D,20250311,000000,24.92,25.16,24.86,25.0279,3157,0
+LBRDP.US,D,20250312,000000,25,25.14,25,25.14,752,0
+LBRDP.US,D,20250313,000000,25.45,25.45,25.0687,25.0687,1155,0
+LBRDP.US,D,20250314,000000,25.04,25.04,24.9184,24.9184,1017,0
+LBRDP.US,D,20250317,000000,24.91,24.97,24.825,24.9355,7029,0
+LBRDP.US,D,20250318,000000,25.0972,25.2358,24.8201,24.8201,1124,0
+LBRDP.US,D,20250319,000000,25,25.24,25,25.1566,1471,0
+LBRDP.US,D,20250320,000000,25.17,25.1939,25.03,25.1939,1198,0
+LBRDP.US,D,20250321,000000,25,25.01,25,25.01,2986,0
+LBRDP.US,D,20250324,000000,25.12,25.12,24.98,24.98,4809,0
+LBRDP.US,D,20250326,000000,25.1,25.1,24.97,24.98,2588,0
+LBRDP.US,D,20250327,000000,25,25.0001,24.99,24.99,1152,0
+LBRDP.US,D,20250331,000000,24.69,24.7,24.04,24.04,32202,0
+LBRDP.US,D,20250401,000000,24.23,24.4501,24,24.05,10716,0
+LBRDP.US,D,20250402,000000,23.96,24.29,23.94,24.2,5129,0
+LBRDP.US,D,20250403,000000,23.96,24.4384,23.96,24.15,5631,0
+LBRDP.US,D,20250404,000000,24.15,24.28,23.707,23.75,8056,0
+LBRDP.US,D,20250407,000000,23.62,24.15,23.44,24.01,10925,0
+LBRDP.US,D,20250408,000000,24.01,24.19,23.9201,23.9201,10080,0
+LBRDP.US,D,20250409,000000,24.05,24.39,24.05,24.39,4950,0
+LBRDP.US,D,20250410,000000,24.355,24.355,24.1001,24.26,1893,0
+LBRDP.US,D,20250411,000000,24.2772,24.2772,23.94,23.99,8876,0
+LBRDP.US,D,20250414,000000,23.95,24.34,23.39,23.4865,16245,0
+LBRDP.US,D,20250415,000000,23.75,23.85,23.61,23.73,6107,0
+LBRDP.US,D,20250416,000000,24.29,24.29,23.9,23.9,1501,0
+LBRDP.US,D,20250417,000000,24.28,24.28,24.0272,24.25,3443,0
+LBRDP.US,D,20250421,000000,24.04,24.1069,24.04,24.0799,1543,0
+LBRDP.US,D,20250422,000000,24,24.29,24,24.29,1828,0
+LBRDP.US,D,20250423,000000,24.3305,24.48,24.22,24.22,3292,0
+LBRDP.US,D,20250424,000000,24.235,24.47,24.12,24.34,7691,0
+LBRDP.US,D,20250425,000000,24.33,24.4663,24,24.1,8742,0
+LBRDP.US,D,20250428,000000,24.11,24.318,24.1,24.318,3604,0
+LBRDP.US,D,20250429,000000,24.295,24.4425,24.1896,24.3,5575,0
+LBRDP.US,D,20250430,000000,24.2,24.4318,24.2,24.25,3598,0
+LBRDP.US,D,20250501,000000,24.365,24.4125,24.25,24.3,3812,0
+LBRDP.US,D,20250502,000000,24.395,24.4547,24.32,24.36,3416,0
+LBRDP.US,D,20250505,000000,24.3,24.4799,24.3,24.39,5552,0
+LBRDP.US,D,20250506,000000,24.4152,24.4452,24.36,24.3641,2608,0
+LBRDP.US,D,20250507,000000,24.375,24.42,24.3672,24.3672,2334,0
+LBRDP.US,D,20250508,000000,24.48,24.59,24.3501,24.45,15026,0
+LBRDP.US,D,20250509,000000,24.57,24.57,24.4,24.4,2414,0
+LBRDP.US,D,20250512,000000,24.5,24.565,24.2,24.565,8101,0
+LBRDP.US,D,20250513,000000,24.46,24.64,24.46,24.64,1530,0
+LBRDP.US,D,20250514,000000,24.37,24.79,24.35,24.5,6313,0
+LBRDP.US,D,20250515,000000,24.42,24.42,24.416,24.416,2339,0
+LBRDP.US,D,20250516,000000,24.49,24.9079,24.48,24.75,7633,0
+LBRDP.US,D,20250519,000000,24.999,24.999,24.7601,24.8,2009,0
+LBRDP.US,D,20250520,000000,24.77,24.96,24.49,24.5806,9930,0
+LBRDP.US,D,20250521,000000,24.6,24.8012,24.4128,24.4646,9002,0
+LBRDP.US,D,20250522,000000,24.4475,24.45,24.22,24.37,14738,0
+LBRDP.US,D,20250523,000000,24.27,24.29,24.23,24.24,6292,0
+LBRDP.US,D,20250527,000000,24.24,24.98,24.24,24.626,19937,0
+LBRDP.US,D,20250528,000000,24.28,24.7452,24.27,24.3,10415,0
+LBRDP.US,D,20250529,000000,24.31,24.4806,24.3,24.31,5598,0
+LBRDP.US,D,20250530,000000,24.31,24.365,24.26,24.32,6104,0
+LBRDP.US,D,20250602,000000,24.25,24.31,24.2,24.25,3582,0
+LBRDP.US,D,20250603,000000,24.318,24.318,24.24,24.2401,2687,0
+LBRDP.US,D,20250604,000000,24.2,24.3,24.2,24.3,5200,0
+LBRDP.US,D,20250605,000000,24.3,24.425,24.25,24.3568,6545,0
+LBRDP.US,D,20250606,000000,24.35,24.35,24.22,24.248,3388,0
+LBRDP.US,D,20250609,000000,24.2,24.35,24.16,24.16,8537,0
+LBRDP.US,D,20250610,000000,24.3,24.4095,24.2888,24.36,7237,0
+LBRDP.US,D,20250611,000000,24.698,24.86,24.6,24.685,5373,0
+LBRDP.US,D,20250612,000000,24.585,24.8378,24.585,24.62,3659,0
+LBRDP.US,D,20250613,000000,24.728,24.84,24.69,24.84,7477,0
+LBRDP.US,D,20250616,000000,24.9231,24.9231,24.6626,24.9088,5767,0
+LBRDP.US,D,20250617,000000,24.78,24.82,24.78,24.82,1288,0
+LBRDP.US,D,20250618,000000,24.874,24.874,24.61,24.85,2958,0
+LBRDP.US,D,20250620,000000,24.3802,24.98,24.3802,24.8301,4679,0
+LBRDP.US,D,20250623,000000,24.8,24.91,24.8,24.85,6648,0
+LBRDP.US,D,20250624,000000,24.86,24.9,24.85,24.9,4887,0
+LBRDP.US,D,20250625,000000,24.85,25.19,24.84,25.05,38294,0
+LBRDP.US,D,20250626,000000,25.0863,25.0863,25.05,25.05,583,0
+LBRDP.US,D,20250627,000000,25.0469,25.07,25.03,25.05,1842,0
+LBRDP.US,D,20250630,000000,24.9,24.95,24.75,24.95,5317,0
+LBRDP.US,D,20250701,000000,25,25.05,25,25.02,17258,0
+LBRDP.US,D,20250702,000000,25.0417,25.1269,25.04,25.04,2211,0
+LBRDP.US,D,20250703,000000,24.78,25.05,24.78,25.05,1137,0
+LBRDP.US,D,20250707,000000,25.07,25.07,24.9033,25.05,12250,0
+LBRDP.US,D,20250708,000000,24.925,25.1999,24.925,25.06,2742,0
+LBRDP.US,D,20250709,000000,24.836,25.2,24.836,25.07,4775,0
+LBRDP.US,D,20250710,000000,25.1763,25.1981,25.01,25.1,6126,0
+LBRDP.US,D,20250711,000000,25.1,25.15,25.1,25.12,2981,0
+LBRDP.US,D,20250714,000000,25.2,25.2,24.73,25.12,2469,0
+LBRDP.US,D,20250715,000000,25.01,25.18,25,25,13012,0
+LBRDP.US,D,20250716,000000,25,25.15,25,25.0121,11519,0
+LBRDP.US,D,20250717,000000,25.05,25.09,25,25.0703,15108,0
+LBRDP.US,D,20250718,000000,25,25,24.52,24.78,6331,0
+LBRDP.US,D,20250721,000000,24.9,25.11,24.9,25.025,5022,0
+LBRDP.US,D,20250722,000000,25,25.1367,24.81,24.81,24373,0
+LBRDP.US,D,20250723,000000,24.99,25.2,24.99,25.02,14441,0
+LBRDP.US,D,20250724,000000,24.79,25.1999,24.79,25.15,4843,0
+LBRDP.US,D,20250725,000000,25.15,25.15,24.735,24.75,12078,0
+LBRDP.US,D,20250728,000000,24.645,24.7899,24.6,24.7,8823,0
+LBRDP.US,D,20250729,000000,24.7,24.8,24.6,24.77,7151,0
+LBRDP.US,D,20250730,000000,24.716,24.716,24.6,24.7,3940,0
+LBRDP.US,D,20250731,000000,24.667,25.445,24.667,24.81,38893,0
+LBRDP.US,D,20250801,000000,24.95,25.5484,24.71,24.88,20170,0
+LBRDP.US,D,20250804,000000,24.88,25.2,24.75,25.15,12300,0
+LBRDP.US,D,20250805,000000,25,25.28,25,25.06,7549,0
+LBRDP.US,D,20250806,000000,25.0525,25.07,24.9,24.9,4240,0
+LBRDP.US,D,20250807,000000,24.91,25,24.8,24.8,819,0
+LBRDP.US,D,20250808,000000,24.95,24.995,24.825,24.84,1037,0
+LBRDP.US,D,20250811,000000,24.802,24.9,24.802,24.9,1779,0
+LBRDP.US,D,20250812,000000,24.9635,24.9757,24.9,24.9595,3010,0
+LBRDP.US,D,20250813,000000,24.835,24.97,24.8,24.84,4025,0
+LBRDP.US,D,20250814,000000,24.9181,24.9499,24.9181,24.9499,1130,0
+LBRDP.US,D,20250815,000000,24.91,24.955,24.91,24.91,1058,0
+LBRDP.US,D,20250818,000000,24.91,24.9562,24.91,24.9562,748,0
+LBRDP.US,D,20250819,000000,24.95,25.03,24.79,24.88,16568,0
+LBRDP.US,D,20250820,000000,24.95,24.9877,24.9194,24.9194,1339,0
+LBRDP.US,D,20250821,000000,24.99,24.99,24.9,24.9,2136,0
+LBRDP.US,D,20250822,000000,24.82,25.02,24.82,25,2038,0
+LBRDP.US,D,20250825,000000,25.02,25.02,24.78,24.87,1635,0
+LBRDP.US,D,20250826,000000,24.99,24.99,24.8312,24.85,4208,0
+LBRDP.US,D,20250827,000000,24.89,24.92,24.86,24.8653,2414,0
+LBRDP.US,D,20250828,000000,24.9735,24.9979,24.61,24.69,9035,0
+LBRDP.US,D,20250829,000000,24.73,24.75,24.26,24.37,51854,0
+LBRDP.US,D,20250902,000000,24.5,24.847,24.45,24.76,24520,0
+LBRDP.US,D,20250903,000000,24.595,24.85,24.5623,24.85,4271,0
+LBRDP.US,D,20250904,000000,25,25,24.81,24.9,5226,0
+LBRDP.US,D,20250905,000000,24.88,24.88,24.638,24.8,2255,0
+LBRDP.US,D,20250908,000000,24.7,24.93,24.7,24.92,31938,0
+LBRDP.US,D,20250909,000000,24.931,25,24.75,24.8006,3538,0
+LBRDP.US,D,20250910,000000,24.9981,24.9981,24.99,24.99,1002,0
+LBRDP.US,D,20250911,000000,24.85,25,24.85,24.93,10863,0
+LBRDP.US,D,20250912,000000,24.8,24.9138,24.8,24.845,5090,0
+LBRDP.US,D,20250915,000000,24.9405,24.9891,24.83,24.95,9870,0
+LBRDP.US,D,20250916,000000,24.9,24.97,24.831,24.8772,8971,0
+LBRDP.US,D,20250917,000000,24.86,24.97,24.79,24.96,21586,0
+LBRDP.US,D,20250918,000000,24.89,24.925,24.85,24.91,4240,0
+LBRDP.US,D,20250919,000000,24.888,25,24.888,24.9,5256,0
+LBRDP.US,D,20250922,000000,25,25,24.85,24.85,822,0
+LBRDP.US,D,20250923,000000,24.93,24.93,24.8069,24.93,4765,0
+LBRDP.US,D,20250924,000000,24.925,24.97,24.907,24.91,4301,0
+LBRDP.US,D,20250925,000000,24.925,24.945,24.85,24.85,3925,0
+LBRDP.US,D,20250926,000000,24.91,24.9883,24.894,24.96,5608,0
+LBRDP.US,D,20250929,000000,25,25,24.935,25,4881,0
+LBRDP.US,D,20250930,000000,24.84,24.87,24.4351,24.65,6147,0
+LBRDP.US,D,20251001,000000,24.8708,24.9,24.6,24.6,11826,0
+LBRDP.US,D,20251002,000000,24.51,24.51,24.3525,24.45,5814,0
+LBRDP.US,D,20251003,000000,24.7,24.7,24.3899,24.41,5687,0
+LBRDP.US,D,20251006,000000,24.66,24.7,24.451,24.451,4267,0
+LBRDP.US,D,20251007,000000,24.9233,24.9233,24.5,24.6485,3013,0
+LBRDP.US,D,20251008,000000,24.6,24.61,24.5055,24.56,3136,0
+LBRDP.US,D,20251009,000000,24.5,24.55,24.46,24.5201,3859,0
+LBRDP.US,D,20251010,000000,24.5,24.53,24.409,24.45,9907,0
+LBRDP.US,D,20251013,000000,24.48,24.488,24.37,24.37,2637,0
+LBRDP.US,D,20251014,000000,24.39,24.5118,24.39,24.5,6351,0
+LBRDP.US,D,20251015,000000,24.48,24.525,24.38,24.525,5219,0
+LBRDP.US,D,20251016,000000,24.5076,24.5076,24.5076,24.5076,518,0
+LBRDP.US,D,20251017,000000,24.57,24.57,24.4174,24.44,3770,0
+LBRDP.US,D,20251020,000000,24.593,24.9,24.5855,24.75,8639,0
+LBRDP.US,D,20251021,000000,24.83,24.9899,24.8165,24.85,5646,0
+LBRDP.US,D,20251022,000000,24.99,24.99,24.75,24.75,5276,0
+LBRDP.US,D,20251023,000000,24.8475,24.89,24.8475,24.88,1927,0
+LBRDP.US,D,20251024,000000,24.83,24.89,24.675,24.675,8439,0
+LBRDP.US,D,20251027,000000,24.795,24.795,24.68,24.68,980,0
+LBRDP.US,D,20251028,000000,24.7155,24.7155,24.67,24.67,2715,0
+LBRDP.US,D,20251029,000000,24.65,24.7158,24.55,24.55,2939,0
+LBRDP.US,D,20251030,000000,24.55,24.58,24.55,24.55,3868,0
+LBRDP.US,D,20251031,000000,24.5,24.54,24.231,24.3,18774,0
+LBRDP.US,D,20251103,000000,24.4,24.55,24.2875,24.55,9646,0
+LBRDP.US,D,20251104,000000,24.28,24.46,24.28,24.4218,5475,0
+LBRDP.US,D,20251105,000000,24.4,24.45,24.31,24.35,7259,0
+LBRDP.US,D,20251106,000000,24.3,24.592,24.3,24.4,5519,0
+LBRDP.US,D,20251107,000000,24.5951,24.7499,24.405,24.67,5383,0
+LBRDP.US,D,20251110,000000,24.65,24.65,24.39,24.4948,12571,0
+LBRDP.US,D,20251111,000000,24.5,24.5,24.4,24.4,7352,0
+LBRDP.US,D,20251112,000000,24.4001,24.49,24.4,24.49,5452,0
+LBRDP.US,D,20251113,000000,24.55,24.55,24.335,24.335,2763,0
+LBRDP.US,D,20251114,000000,24.525,24.6,24.48,24.5,1704,0
+LBRDP.US,D,20251117,000000,24.33,24.4652,24.33,24.35,2723,0
+LBRDP.US,D,20251118,000000,24.4642,24.55,24.395,24.395,3973,0
+LBRDP.US,D,20251119,000000,24.34,24.75,24.34,24.39,14635,0
+LBRDP.US,D,20251120,000000,24.34,24.678,24.21,24.21,16737,0
+LBRDP.US,D,20251121,000000,24.14,24.4908,24.1191,24.35,3522,0
+LBRDP.US,D,20251124,000000,24.35,24.5,24.19,24.3,4395,0
+LBRDP.US,D,20251125,000000,24.23,24.58,24.23,24.445,6317,0
+LBRDP.US,D,20251126,000000,24.44,24.4734,24.35,24.37,13339,0
+LBRDP.US,D,20251128,000000,24.5,24.5,24.38,24.38,1822,0
+LBRDP.US,D,20251201,000000,24.38,24.66,24.16,24.66,3756,0
+LBRDP.US,D,20251202,000000,24.7499,24.7499,24.49,24.62,2906,0
+LBRDP.US,D,20251203,000000,24.62,24.62,24.375,24.4496,2725,0
+LBRDP.US,D,20251204,000000,24.55,24.575,24.3667,24.389,6575,0
+LBRDP.US,D,20251205,000000,24.5,24.5,24.29,24.3275,2451,0
+LBRDP.US,D,20251208,000000,24.45,24.6094,24.4,24.4919,2710,0
+LBRDP.US,D,20251209,000000,24.5,24.67,24.4844,24.4844,1790,0
+LBRDP.US,D,20251210,000000,24.6041,24.6041,24.4,24.41,2182,0
+LBRDP.US,D,20251211,000000,24.5,24.587,24.36,24.4185,4467,0
+LBRDP.US,D,20251212,000000,24.37,24.42,24.3,24.4,6369,0
+LBRDP.US,D,20251215,000000,24.47,24.5527,24.47,24.5527,2241,0
+LBRDP.US,D,20251216,000000,24.58,24.71,24.51,24.54,2317,0
+LBRDP.US,D,20251217,000000,24.66,24.75,24.55,24.75,4669,0
+LBRDP.US,D,20251218,000000,24.625,24.72,24.5,24.51,865,0
+LBRDP.US,D,20251219,000000,24.64,24.72,24.63,24.63,4614,0
+LBRDP.US,D,20251222,000000,24.5001,24.729,24.5001,24.7,2242,0
+LBRDP.US,D,20251223,000000,24.54,24.7,24.5022,24.6199,2435,0
+LBRDP.US,D,20251224,000000,24.56,24.6,24.56,24.6,558,0
+LBRDP.US,D,20251226,000000,24.61,24.6796,24.5246,24.61,12835,0
+LBRDP.US,D,20251229,000000,24.58,24.7199,24.5404,24.5404,11072,0
+LBRDP.US,D,20251230,000000,24.65,24.65,24.51,24.51,1316,0
+LBRDP.US,D,20251231,000000,24.33,24.41,24.022,24.04,19869,0
+LBRDP.US,D,20260102,000000,24.1545,24.4,24.15,24.4,5587,0
+LBRDP.US,D,20260105,000000,24.41,24.41,24.16,24.1848,34613,0
+LBRDP.US,D,20260106,000000,24.22,24.34,24.18,24.2365,5250,0
+LBRDP.US,D,20260107,000000,24.2016,24.28,24.1515,24.19,10785,0
+LBRDP.US,D,20260108,000000,24.27,24.3,24.175,24.25,26391,0
+LBRDP.US,D,20260109,000000,24.25,24.2618,24.02,24.14,109937,0
+LBRDP.US,D,20260112,000000,24.1796,24.2122,24.0301,24.07,13919,0
+LBRDP.US,D,20260113,000000,24.1,24.212,24.05,24.06,6521,0
+LBRDP.US,D,20260114,000000,24.13,24.19,24.05,24.08,4567,0
+LBRDP.US,D,20260115,000000,24.1568,24.2,24.078,24.1932,4024,0
+LBRDP.US,D,20260116,000000,24.2484,24.2484,24.08,24.1,5899,0
+LBRDP.US,D,20260120,000000,24.09,24.1496,23.99,23.99,18133,0
+LBRDP.US,D,20260121,000000,24.08,24.119,24.04,24.05,7165,0
+LBRDP.US,D,20260122,000000,24.05,24.1599,24.05,24.11,11596,0
+LBRDP.US,D,20260123,000000,24.1028,24.11,24.01,24.0765,6801,0
+LBRDP.US,D,20260126,000000,24.07,24.07,24,24.05,7693,0
+LBRDP.US,D,20260127,000000,24.01,24.0101,23.97,24,4250,0
+LBRDP.US,D,20260128,000000,23.98,24.0699,23.97,24.06,5076,0
+LBRDP.US,D,20260129,000000,24.0824,24.1199,24.0599,24.1,2549,0
+LBRDP.US,D,20260130,000000,24,24.05,23.98,23.98,3530,0
+LBRDP.US,D,20260202,000000,24.11,24.11,24.035,24.05,3308,0
+LBRDP.US,D,20260203,000000,24.11,24.12,23.99,24.1138,4692,0
+LBRDP.US,D,20260204,000000,24.02,24.1199,24.02,24.07,3826,0
+LBRDP.US,D,20260205,000000,24.04,24.112,24.029,24.1,3140,0
+LBRDP.US,D,20260206,000000,24.1,24.12,24.08,24.12,4287,0
+LBRDP.US,D,20260209,000000,24.0889,24.11,24.0362,24.1082,3021,0
+LBRDP.US,D,20260210,000000,24.12,24.12,24.01,24.04,1648,0
+LBRDP.US,D,20260211,000000,24.04,24.2,24.01,24.1,7446,0
+LBRDP.US,D,20260212,000000,24.17,24.2,23.87,23.99,25086,0
+LBRDP.US,D,20260213,000000,23.99,24.1,23.85,23.85,27652,0
+LBRDP.US,D,20260217,000000,23.94,24.16,23.91,24.05,8795,0
+LBRDP.US,D,20260218,000000,24.1106,24.17,24.07,24.07,4389,0

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

@@ -0,0 +1,1302 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFMD.US,D,20201211,000000,7.8,8.6625,7.75,7.81,224859,0
+LFMD.US,D,20201214,000000,7.81,8.94,7.21,7.6,758798,0
+LFMD.US,D,20201215,000000,7.9,8.1,7.43,7.63,155803,0
+LFMD.US,D,20201216,000000,8,8.0438,7.6511,7.7,162489,0
+LFMD.US,D,20201217,000000,7.95,8,7.3,7.4,173242,0
+LFMD.US,D,20201218,000000,7.5,7.55,6.63,6.85,326688,0
+LFMD.US,D,20201221,000000,7.01,7.46,6.85,7.2,180637,0
+LFMD.US,D,20201222,000000,7.2,7.53,6.8624,6.95,248794,0
+LFMD.US,D,20201223,000000,7.13,7.34,7,7.3,247951,0
+LFMD.US,D,20201224,000000,7.33,8.25,7.04,7.84,201248,0
+LFMD.US,D,20201228,000000,7.95,7.9981,7.245,7.27,205164,0
+LFMD.US,D,20201229,000000,7.49,7.53,6.75,7.08,215820,0
+LFMD.US,D,20201230,000000,7.01,7.2,6.8951,7,110413,0
+LFMD.US,D,20201231,000000,6.9,7,6.38,6.53,179975,0
+LFMD.US,D,20210104,000000,6.52,6.9,5.81,6.44,373431,0
+LFMD.US,D,20210105,000000,6.5,6.85,5.97,6,349936,0
+LFMD.US,D,20210106,000000,6,6.4,5.82,5.99,360310,0
+LFMD.US,D,20210107,000000,6.64,7.7523,6.3001,7.5,764618,0
+LFMD.US,D,20210108,000000,7.51,8,7.3,7.48,257697,0
+LFMD.US,D,20210111,000000,7.48,7.88,7.2,7.35,667366,0
+LFMD.US,D,20210112,000000,7.5,7.98,7.16,7.42,474852,0
+LFMD.US,D,20210113,000000,7.54,7.54,6.61,7.07,169689,0
+LFMD.US,D,20210114,000000,7.1,7.4,7.08,7.31,168620,0
+LFMD.US,D,20210115,000000,7.41,7.41,6.9289,6.98,107514,0
+LFMD.US,D,20210119,000000,7.4396,7.96,7.25,7.75,410004,0
+LFMD.US,D,20210120,000000,7.69,8.5,7.6,8.45,448850,0
+LFMD.US,D,20210121,000000,8.56,10.5,8.29,9.9,845175,0
+LFMD.US,D,20210122,000000,9.71,13.5,9.66,11.08,1944454,0
+LFMD.US,D,20210125,000000,11.91,14.43,11.5,12.87,1805196,0
+LFMD.US,D,20210126,000000,13.0279,18.44,12.51,17.72,2759199,0
+LFMD.US,D,20210127,000000,18.41,18.41,15.31,15.51,830534,0
+LFMD.US,D,20210128,000000,15.9213,22.07,15.8,19.33,1934397,0
+LFMD.US,D,20210129,000000,18.74,22,18.73,20.82,916942,0
+LFMD.US,D,20210201,000000,23.1712,25.51,20,23.75,3924789,0
+LFMD.US,D,20210202,000000,26.37,27.97,21,21.89,2077843,0
+LFMD.US,D,20210203,000000,23.3,23.3021,20,22.51,1067732,0
+LFMD.US,D,20210204,000000,23.27,23.8852,20.5,21.02,896160,0
+LFMD.US,D,20210205,000000,23,23.4199,21.75,22.13,1119211,0
+LFMD.US,D,20210208,000000,23,27.76,22.8,26.65,1820344,0
+LFMD.US,D,20210209,000000,28.0247,31.01,26.65,28.14,2007305,0
+LFMD.US,D,20210210,000000,29.15,33.02,28.32,30.5,1618853,0
+LFMD.US,D,20210211,000000,30.01,30.9,27,27.33,1071705,0
+LFMD.US,D,20210212,000000,28.59,29.85,27.1,29.23,737444,0
+LFMD.US,D,20210216,000000,31.7376,32.3999,27.8601,30.15,1162044,0
+LFMD.US,D,20210217,000000,28.23,31.45,27.544,30.55,560764,0
+LFMD.US,D,20210218,000000,29.05,31.06,29.01,29.31,408187,0
+LFMD.US,D,20210219,000000,29.27,30.33,28.55,29.4,473580,0
+LFMD.US,D,20210222,000000,28.5,31.95,26.0501,26.45,442900,0
+LFMD.US,D,20210223,000000,24,24.2595,19,21.53,2462391,0
+LFMD.US,D,20210224,000000,21.72,24.5,21.7,22.45,488173,0
+LFMD.US,D,20210225,000000,22.45,23.86,19.71,20.51,1028895,0
+LFMD.US,D,20210226,000000,20.72,22.24,19.62,21.94,766666,0
+LFMD.US,D,20210301,000000,22.29,23.4499,20.87,21.31,811551,0
+LFMD.US,D,20210302,000000,21.32,21.6,18.81,18.88,1160483,0
+LFMD.US,D,20210303,000000,18.5,19.1099,15.22,16.3,1909983,0
+LFMD.US,D,20210304,000000,15.28,16,13.51,14.48,1499095,0
+LFMD.US,D,20210305,000000,16.9,16.9,13.2501,15.96,1195479,0
+LFMD.US,D,20210308,000000,15.81,16.75,14.51,15.44,628451,0
+LFMD.US,D,20210309,000000,16.21,18.25,15.98,17.35,928871,0
+LFMD.US,D,20210310,000000,18,18.48,15.82,16.21,941733,0
+LFMD.US,D,20210311,000000,16.53,18.39,16.35,17.94,871819,0
+LFMD.US,D,20210312,000000,17.69,18.448,16.555,18.14,499275,0
+LFMD.US,D,20210315,000000,18.42,20.28,18.08,19.61,777997,0
+LFMD.US,D,20210316,000000,19.65,21.4,19.61,20.02,512780,0
+LFMD.US,D,20210317,000000,19.54,20.648,18.5856,20.08,591204,0
+LFMD.US,D,20210318,000000,20.19,20.5,19.201,19.83,467172,0
+LFMD.US,D,20210319,000000,19.63,21.15,19.5,20.49,1774173,0
+LFMD.US,D,20210322,000000,20.98,21.95,19.19,21.33,717184,0
+LFMD.US,D,20210323,000000,21.33,21.49,19.38,19.82,668315,0
+LFMD.US,D,20210324,000000,20.25,20.3999,17.5,17.8,707713,0
+LFMD.US,D,20210325,000000,17.48,18.875,16.75,18.75,543853,0
+LFMD.US,D,20210326,000000,19.4,20.45,18.95,19.24,421299,0
+LFMD.US,D,20210329,000000,20.1,20.5,18.75,18.87,880774,0
+LFMD.US,D,20210330,000000,17.5,17.59,14.63,15.98,1707228,0
+LFMD.US,D,20210331,000000,15.85,16.84,15.525,15.82,1155358,0
+LFMD.US,D,20210401,000000,16.19,18,16.01,17.26,971370,0
+LFMD.US,D,20210405,000000,17.81,18,16.06,17.28,380441,0
+LFMD.US,D,20210406,000000,17.1,17.4206,16.29,16.61,327939,0
+LFMD.US,D,20210407,000000,16.53,17,16.06,16.25,351618,0
+LFMD.US,D,20210408,000000,16.01,16.31,14.4101,14.84,1473732,0
+LFMD.US,D,20210409,000000,15.42,15.5,14.22,14.5,1042705,0
+LFMD.US,D,20210412,000000,14.35,14.93,13.35,13.45,1209711,0
+LFMD.US,D,20210413,000000,14.3447,14.3447,11.68,11.84,1679464,0
+LFMD.US,D,20210414,000000,10.85,11.4305,8.52,9,7115775,0
+LFMD.US,D,20210415,000000,8.75,9.33,8.41,8.68,2347256,0
+LFMD.US,D,20210416,000000,8.98,10.36,7.79,9.97,7482383,0
+LFMD.US,D,20210419,000000,11.17,11.29,8.1,8.25,3389557,0
+LFMD.US,D,20210420,000000,8,8.2452,7.53,7.53,1386633,0
+LFMD.US,D,20210421,000000,7.51,9.04,7.4,8.65,1586549,0
+LFMD.US,D,20210422,000000,8.68,9.15,8.35,8.62,1033572,0
+LFMD.US,D,20210423,000000,8.6,9.197,8.35,8.78,928839,0
+LFMD.US,D,20210426,000000,8.87,9.74,8.59,9.55,732604,0
+LFMD.US,D,20210427,000000,9.95,9.95,9.09,9.56,664537,0
+LFMD.US,D,20210428,000000,9.46,9.78,9.1,9.72,663108,0
+LFMD.US,D,20210429,000000,9.8,9.86,9.3201,9.72,522913,0
+LFMD.US,D,20210430,000000,9.65,9.86,9.31,9.71,475017,0
+LFMD.US,D,20210503,000000,9.97,10.45,9.35,9.42,635064,0
+LFMD.US,D,20210504,000000,9.44,9.44,8.4801,8.77,524369,0
+LFMD.US,D,20210505,000000,8.88,9,8.25,8.4,454197,0
+LFMD.US,D,20210506,000000,8.32,8.495,7.91,8.23,493546,0
+LFMD.US,D,20210507,000000,8.36,8.71,8.19,8.28,409549,0
+LFMD.US,D,20210510,000000,8.21,8.28,7.34,7.44,1173182,0
+LFMD.US,D,20210511,000000,7,7.38,6.681,7.08,1032171,0
+LFMD.US,D,20210512,000000,7.13,7.31,6.8,6.88,995549,0
+LFMD.US,D,20210513,000000,7,7.12,6.16,6.51,1763005,0
+LFMD.US,D,20210514,000000,7.3,9.16,7.3,8.78,14893909,0
+LFMD.US,D,20210517,000000,8.82,9.53,7.65,7.73,2778796,0
+LFMD.US,D,20210518,000000,7.91,9.1918,7.85,8.86,1365212,0
+LFMD.US,D,20210519,000000,8.54,10.69,8.5,10.33,4787579,0
+LFMD.US,D,20210520,000000,10.6129,12.6399,10.33,12.13,3634349,0
+LFMD.US,D,20210521,000000,12.6,13.44,11.68,12.71,2735244,0
+LFMD.US,D,20210524,000000,12.64,12.9172,10.72,11.26,1825418,0
+LFMD.US,D,20210525,000000,11.84,12.87,11.57,11.64,1474923,0
+LFMD.US,D,20210526,000000,11.55,12.1,10.93,11,1376316,0
+LFMD.US,D,20210527,000000,10.94,12.32,10.5101,12.14,956125,0
+LFMD.US,D,20210528,000000,12.15,13.75,12.15,12.88,1198240,0
+LFMD.US,D,20210601,000000,12.97,13.4,12.1,12.69,590528,0
+LFMD.US,D,20210602,000000,12.81,14.48,12.73,14.32,934054,0
+LFMD.US,D,20210603,000000,14.02,14.0946,13.16,13.59,703545,0
+LFMD.US,D,20210604,000000,13.56,13.96,13.33,13.58,505569,0
+LFMD.US,D,20210607,000000,13.58,13.8,13.0403,13.14,669039,0
+LFMD.US,D,20210608,000000,13.1,15.99,13.0806,15.85,1366576,0
+LFMD.US,D,20210609,000000,15.48,16.28,15.28,15.62,886334,0
+LFMD.US,D,20210610,000000,15.44,15.5,13.51,14.04,808802,0
+LFMD.US,D,20210611,000000,14.07,14.44,13.15,13.46,540616,0
+LFMD.US,D,20210614,000000,14.24,14.28,13.05,13.52,742809,0
+LFMD.US,D,20210615,000000,13.4,13.65,12.9,13.55,602646,0
+LFMD.US,D,20210616,000000,13.69,14.6,13.22,13.78,539301,0
+LFMD.US,D,20210617,000000,13.78,14.59,13.63,13.96,613301,0
+LFMD.US,D,20210618,000000,13.5,14.01,13.24,13.28,478800,0
+LFMD.US,D,20210621,000000,13.5,13.65,12,12.21,723838,0
+LFMD.US,D,20210622,000000,12.15,12.63,11.67,12.38,486865,0
+LFMD.US,D,20210623,000000,12.48,13.75,12.4,13.51,702759,0
+LFMD.US,D,20210624,000000,13.65,14.06,13.0501,13.74,485317,0
+LFMD.US,D,20210625,000000,13.62,13.79,12.4,12.65,771700,0
+LFMD.US,D,20210628,000000,12.78,13.1,12.11,12.46,481016,0
+LFMD.US,D,20210629,000000,12.68,12.68,11.56,11.56,583463,0
+LFMD.US,D,20210630,000000,11.51,12.15,11.01,11.78,1054452,0
+LFMD.US,D,20210701,000000,11.95,11.95,11.2501,11.59,230713,0
+LFMD.US,D,20210702,000000,11.29,11.4,10.58,10.93,548161,0
+LFMD.US,D,20210706,000000,11,11.04,10.6201,10.87,264650,0
+LFMD.US,D,20210707,000000,10.9,11.4399,10.28,10.36,502651,0
+LFMD.US,D,20210708,000000,10.03,10.64,9.69,10.41,287451,0
+LFMD.US,D,20210709,000000,10.49,10.86,10.26,10.83,368384,0
+LFMD.US,D,20210712,000000,10.93,11,10.41,10.72,305241,0
+LFMD.US,D,20210713,000000,10.54,10.7399,9.71,9.72,518267,0
+LFMD.US,D,20210714,000000,9.76,9.79,9.18,9.39,511112,0
+LFMD.US,D,20210715,000000,9.45,9.8617,9.01,9.52,351844,0
+LFMD.US,D,20210716,000000,9.69,10.08,9.35,9.44,353112,0
+LFMD.US,D,20210719,000000,9.11,9.64,8.8,9.54,343913,0
+LFMD.US,D,20210720,000000,9.64,9.64,9.15,9.22,311434,0
+LFMD.US,D,20210721,000000,9.18,10.35,9.18,10.35,501479,0
+LFMD.US,D,20210722,000000,10.22,10.32,9.75,10.1,261489,0
+LFMD.US,D,20210723,000000,10.11,10.25,9.79,10.06,229477,0
+LFMD.US,D,20210726,000000,10.13,10.3,9.6403,9.76,277269,0
+LFMD.US,D,20210727,000000,9.63,9.99,9.13,9.7,211720,0
+LFMD.US,D,20210728,000000,9.66,10.3,9.66,10.17,187607,0
+LFMD.US,D,20210729,000000,10.15,10.2255,9.86,9.97,153553,0
+LFMD.US,D,20210730,000000,9.87,10.26,9.7901,9.81,195342,0
+LFMD.US,D,20210802,000000,9.89,10.11,9.65,9.9,158255,0
+LFMD.US,D,20210803,000000,9.95,9.96,9.64,9.69,152623,0
+LFMD.US,D,20210804,000000,9.6,9.9399,9.44,9.72,236309,0
+LFMD.US,D,20210805,000000,9.75,10.32,9.6373,10.02,328147,0
+LFMD.US,D,20210806,000000,10.02,10.18,9.73,9.83,234695,0
+LFMD.US,D,20210809,000000,9.84,10.25,9.7189,9.98,436019,0
+LFMD.US,D,20210810,000000,9.91,10.14,9.28,9.32,355271,0
+LFMD.US,D,20210811,000000,9.27,9.47,8.37,8.7,698872,0
+LFMD.US,D,20210812,000000,8.6,9.25,8.6,9.11,654627,0
+LFMD.US,D,20210813,000000,8,8.48,7.32,7.4,1664667,0
+LFMD.US,D,20210816,000000,7.33,7.36,6.8114,7.02,819091,0
+LFMD.US,D,20210817,000000,6.9,7.3718,6.7,6.81,704085,0
+LFMD.US,D,20210818,000000,6.91,7.6,6.65,7.3,784316,0
+LFMD.US,D,20210819,000000,7.3,7.83,7.0712,7.24,450926,0
+LFMD.US,D,20210820,000000,7.28,7.73,6.98,7.19,479090,0
+LFMD.US,D,20210823,000000,7.22,7.869,7.1,7.58,642270,0
+LFMD.US,D,20210824,000000,7.66,8.16,7.56,8.07,402581,0
+LFMD.US,D,20210825,000000,8.13,8.29,7.57,8.02,702513,0
+LFMD.US,D,20210826,000000,7.98,8.15,7.58,7.68,679198,0
+LFMD.US,D,20210827,000000,7.65,8,7.65,7.81,163275,0
+LFMD.US,D,20210830,000000,7.92,8.05,7.6479,7.91,234423,0
+LFMD.US,D,20210831,000000,7.96,8.17,7.85,7.88,179344,0
+LFMD.US,D,20210901,000000,7.91,8.02,7.76,7.86,129918,0
+LFMD.US,D,20210902,000000,7.88,8.15,7.58,7.7,293796,0
+LFMD.US,D,20210903,000000,7.68,7.78,7.15,7.27,396649,0
+LFMD.US,D,20210907,000000,7.28,7.5,7.17,7.4,215392,0
+LFMD.US,D,20210908,000000,7.32,7.4,7.02,7.07,305376,0
+LFMD.US,D,20210909,000000,7.08,7.49,7.04,7.33,267504,0
+LFMD.US,D,20210910,000000,7.3,7.33,7.11,7.18,274699,0
+LFMD.US,D,20210913,000000,7.18,7.2,6.85,6.99,233289,0
+LFMD.US,D,20210914,000000,7,7.15,6.57,6.71,434512,0
+LFMD.US,D,20210915,000000,6.94,7.48,6.61,7.33,530817,0
+LFMD.US,D,20210916,000000,7.47,8.09,7.43,7.52,487737,0
+LFMD.US,D,20210917,000000,7.49,7.58,7.14,7.44,368837,0
+LFMD.US,D,20210920,000000,7.24,7.27,6.76,6.82,383887,0
+LFMD.US,D,20210921,000000,6.92,7.4,6.74,7.22,295027,0
+LFMD.US,D,20210922,000000,7.24,7.39,7.12,7.29,201766,0
+LFMD.US,D,20210923,000000,7.34,7.58,7.25,7.35,243749,0
+LFMD.US,D,20210924,000000,7.3,7.35,6.78,6.89,294910,0
+LFMD.US,D,20210927,000000,6.84,7.055,6.66,6.84,213039,0
+LFMD.US,D,20210928,000000,6.84,7.04,6.61,6.85,332174,0
+LFMD.US,D,20210929,000000,6.11,6.24,5.99,6.02,2533613,0
+LFMD.US,D,20210930,000000,6,6.4,6,6.21,622413,0
+LFMD.US,D,20211001,000000,6.25,6.41,6,6.3,457218,0
+LFMD.US,D,20211004,000000,6.47,6.47,6.11,6.17,296037,0
+LFMD.US,D,20211005,000000,6.24,6.27,6,6.01,401806,0
+LFMD.US,D,20211006,000000,6,6.12,5.83,5.85,336622,0
+LFMD.US,D,20211007,000000,5.91,6.04,5.74,5.78,250000,0
+LFMD.US,D,20211008,000000,5.8,5.87,5.04,5.08,652340,0
+LFMD.US,D,20211011,000000,5.11,5.37,5.02,5.04,385362,0
+LFMD.US,D,20211012,000000,5.07,5.6299,5.07,5.54,464317,0
+LFMD.US,D,20211013,000000,5.57,5.95,5.5,5.62,338027,0
+LFMD.US,D,20211014,000000,5.75,5.765,5.2,5.27,358368,0
+LFMD.US,D,20211015,000000,5.33,5.4222,5.14,5.18,268045,0
+LFMD.US,D,20211018,000000,5.21,5.31,5.03,5.06,216736,0
+LFMD.US,D,20211019,000000,5.15,5.32,5.02,5.15,285466,0
+LFMD.US,D,20211020,000000,5.19,5.34,5.06,5.11,225418,0
+LFMD.US,D,20211021,000000,5.11,5.3,5.02,5.26,184700,0
+LFMD.US,D,20211022,000000,5.27,5.28,4.84,4.99,578429,0
+LFMD.US,D,20211025,000000,4.98,5.16,4.79,5.05,437024,0
+LFMD.US,D,20211026,000000,5.03,5.054,4.8,4.95,289558,0
+LFMD.US,D,20211027,000000,4.88,5.13,4.56,4.6,655434,0
+LFMD.US,D,20211028,000000,4.58,4.99,4.5004,4.97,350749,0
+LFMD.US,D,20211029,000000,4.92,5.3799,4.92,4.99,679908,0
+LFMD.US,D,20211101,000000,5.04,5.31,5.04,5.23,264833,0
+LFMD.US,D,20211102,000000,5.25,5.27,4.84,5.01,245924,0
+LFMD.US,D,20211103,000000,4.99,5.37,4.9507,5.34,333256,0
+LFMD.US,D,20211104,000000,5.35,5.49,5.16,5.22,177588,0
+LFMD.US,D,20211105,000000,5.165,5.24,4.86,4.96,340777,0
+LFMD.US,D,20211108,000000,5.09,5.55,5.0742,5.34,525216,0
+LFMD.US,D,20211109,000000,5.42,5.4899,4.91,5.02,367286,0
+LFMD.US,D,20211110,000000,4.93,5.3,4.81,5,402063,0
+LFMD.US,D,20211111,000000,5.4,5.4,4.8,4.82,709239,0
+LFMD.US,D,20211112,000000,4.8,5.11,4.74,4.76,1706507,0
+LFMD.US,D,20211115,000000,4.8,4.8299,4.27,4.47,928490,0
+LFMD.US,D,20211116,000000,4.48,4.81,4.41,4.66,482770,0
+LFMD.US,D,20211117,000000,4.7,4.99,4.69,4.78,489168,0
+LFMD.US,D,20211118,000000,4.85,4.93,4.61,4.69,344976,0
+LFMD.US,D,20211119,000000,4.71,4.76,4.52,4.54,296591,0
+LFMD.US,D,20211122,000000,4.73,4.73,4.1,4.17,602724,0
+LFMD.US,D,20211123,000000,4.19,4.2,3.95,4.1,367919,0
+LFMD.US,D,20211124,000000,4.05,4.34,4,4.28,190520,0
+LFMD.US,D,20211126,000000,4.14,4.37,4.12,4.24,185774,0
+LFMD.US,D,20211129,000000,4.26,4.33,3.92,3.99,302298,0
+LFMD.US,D,20211130,000000,3.95,4.17,3.7,4.07,920899,0
+LFMD.US,D,20211201,000000,4.12,4.4,3.94,3.99,696682,0
+LFMD.US,D,20211202,000000,4.06,4.0935,3.83,3.95,238167,0
+LFMD.US,D,20211203,000000,3.98,4.08,3.78,3.97,508899,0
+LFMD.US,D,20211206,000000,3.97,4.33,3.81,4.2,382533,0
+LFMD.US,D,20211207,000000,4.28,4.66,4.28,4.57,513880,0
+LFMD.US,D,20211208,000000,4.67,4.98,4.58,4.88,485461,0
+LFMD.US,D,20211209,000000,4.89,4.94,4.55,4.57,269865,0
+LFMD.US,D,20211210,000000,4.61,4.68,4.31,4.32,327882,0
+LFMD.US,D,20211213,000000,4.27,4.3978,4.02,4.14,257273,0
+LFMD.US,D,20211214,000000,4.04,4.17,3.93,3.99,274083,0
+LFMD.US,D,20211215,000000,3.99,4.42,3.8,4.3,440092,0
+LFMD.US,D,20211216,000000,4.31,4.37,4.05,4.13,177582,0
+LFMD.US,D,20211217,000000,4.04,4.42,3.98,4.28,365368,0
+LFMD.US,D,20211220,000000,4.14,4.21,3.93,3.94,280673,0
+LFMD.US,D,20211221,000000,3.99,4.1,3.96,4.06,222120,0
+LFMD.US,D,20211222,000000,4.09,4.12,3.91,3.93,186341,0
+LFMD.US,D,20211223,000000,3.93,4.33,3.9,4.32,390070,0
+LFMD.US,D,20211227,000000,4.35,4.5,4.24,4.46,358372,0
+LFMD.US,D,20211228,000000,4.48,4.5292,4.07,4.12,329243,0
+LFMD.US,D,20211229,000000,4.07,4.1656,3.75,3.78,575364,0
+LFMD.US,D,20211230,000000,3.77,4.38,3.73,4.05,573729,0
+LFMD.US,D,20211231,000000,4.03,4.1,3.79,3.87,490068,0
+LFMD.US,D,20220103,000000,3.91,4.33,3.7797,4.12,578907,0
+LFMD.US,D,20220104,000000,4.18,4.18,3.9,4.05,189146,0
+LFMD.US,D,20220105,000000,4.05,4.1,3.77,3.82,290400,0
+LFMD.US,D,20220106,000000,3.79,3.9,3.62,3.71,250586,0
+LFMD.US,D,20220107,000000,3.79,3.85,3.66,3.73,176776,0
+LFMD.US,D,20220110,000000,3.65,3.65,3.34,3.46,418830,0
+LFMD.US,D,20220111,000000,3.46,3.8253,3.4,3.68,162201,0
+LFMD.US,D,20220112,000000,3.77,3.8,3.66,3.7,292751,0
+LFMD.US,D,20220113,000000,3.69,3.76,3.51,3.58,181322,0
+LFMD.US,D,20220114,000000,3.55,3.71,3.46,3.63,149707,0
+LFMD.US,D,20220118,000000,3.6,3.64,3.445,3.51,240090,0
+LFMD.US,D,20220119,000000,3.56,3.63,3.34,3.36,208363,0
+LFMD.US,D,20220120,000000,3.39,3.68,3.28,3.28,215794,0
+LFMD.US,D,20220121,000000,3.25,3.35,2.885,2.92,434084,0
+LFMD.US,D,20220124,000000,2.82,3.11,2.72,3.06,442291,0
+LFMD.US,D,20220125,000000,2.98,3.3,2.98,3.21,258803,0
+LFMD.US,D,20220126,000000,3.3,3.51,3.25,3.425,453968,0
+LFMD.US,D,20220127,000000,3.4276,3.5,3.02,3.07,343036,0
+LFMD.US,D,20220128,000000,3.06,3.23,2.921,3.21,300952,0
+LFMD.US,D,20220131,000000,3.15,3.66,3.15,3.65,204913,0
+LFMD.US,D,20220201,000000,3.7,3.855,3.5397,3.85,165545,0
+LFMD.US,D,20220202,000000,3.86,3.86,3.55,3.63,167159,0
+LFMD.US,D,20220203,000000,3.49,3.585,3.24,3.26,155808,0
+LFMD.US,D,20220204,000000,3.24,3.6,3.17,3.51,190138,0
+LFMD.US,D,20220207,000000,3.56,3.83,3.5222,3.63,148315,0
+LFMD.US,D,20220208,000000,3.63,3.7,3.52,3.64,191596,0
+LFMD.US,D,20220209,000000,3.71,4.03,3.64,4.02,311398,0
+LFMD.US,D,20220210,000000,3.85,4.2667,3.81,4.09,225270,0
+LFMD.US,D,20220211,000000,4.09,4.2844,4.0213,4.17,228355,0
+LFMD.US,D,20220214,000000,4.16,4.242,3.82,3.85,301665,0
+LFMD.US,D,20220215,000000,3.9,4.32,3.9,4.06,734562,0
+LFMD.US,D,20220216,000000,4.1,4.15,3.92,4.08,135668,0
+LFMD.US,D,20220217,000000,4.02,4.12,3.95,4,131364,0
+LFMD.US,D,20220218,000000,3.94,3.97,3.55,3.61,260547,0
+LFMD.US,D,20220222,000000,3.51,3.59,3.38,3.5,221782,0
+LFMD.US,D,20220223,000000,3.58,3.6257,3.44,3.49,95800,0
+LFMD.US,D,20220224,000000,3.26,3.69,3.26,3.68,144061,0
+LFMD.US,D,20220225,000000,3.69,3.81,3.55,3.55,140590,0
+LFMD.US,D,20220228,000000,3.56,3.76,3.54,3.72,102667,0
+LFMD.US,D,20220301,000000,3.72,3.8,3.52,3.56,62522,0
+LFMD.US,D,20220302,000000,3.593,3.64,3.42,3.48,82747,0
+LFMD.US,D,20220303,000000,3.49,3.49,3.31,3.36,112965,0
+LFMD.US,D,20220304,000000,3.32,3.41,3.2023,3.22,95432,0
+LFMD.US,D,20220307,000000,3.21,3.35,3.19,3.21,173933,0
+LFMD.US,D,20220308,000000,3.33,3.5498,3.21,3.26,208194,0
+LFMD.US,D,20220309,000000,3.45,3.68,3.32,3.4,163142,0
+LFMD.US,D,20220310,000000,3.34,3.48,3.21,3.43,156918,0
+LFMD.US,D,20220311,000000,3.43,3.45,3.26,3.31,78052,0
+LFMD.US,D,20220314,000000,3.33,3.33,3.08,3.09,137068,0
+LFMD.US,D,20220315,000000,3.1,3.25,3.06,3.21,130152,0
+LFMD.US,D,20220316,000000,3.28,3.44,3.1601,3.33,150981,0
+LFMD.US,D,20220317,000000,3.34,3.54,3.28,3.51,199704,0
+LFMD.US,D,20220318,000000,3.43,3.73,3.43,3.61,173577,0
+LFMD.US,D,20220321,000000,3.66,3.66,3.44,3.56,80460,0
+LFMD.US,D,20220322,000000,3.62,3.72,3.5793,3.6,88450,0
+LFMD.US,D,20220323,000000,3.59,3.85,3.52,3.56,176261,0
+LFMD.US,D,20220324,000000,3.65,3.68,3.4093,3.51,48713,0
+LFMD.US,D,20220325,000000,3.46,3.54,3.4,3.45,45413,0
+LFMD.US,D,20220328,000000,3.46,3.4867,3.24,3.34,110232,0
+LFMD.US,D,20220329,000000,3.34,3.59,3.34,3.58,121139,0
+LFMD.US,D,20220330,000000,3.6,3.65,3.45,3.52,75399,0
+LFMD.US,D,20220331,000000,3.47,3.555,3.41,3.53,38622,0
+LFMD.US,D,20220401,000000,3.52,3.65,3.495,3.55,99551,0
+LFMD.US,D,20220404,000000,3.56,3.65,3.47,3.59,77714,0
+LFMD.US,D,20220405,000000,3.61,3.61,3.4501,3.56,77947,0
+LFMD.US,D,20220406,000000,3.51,3.89,3.4318,3.6,289885,0
+LFMD.US,D,20220407,000000,3.57,3.71,3.5,3.51,90205,0
+LFMD.US,D,20220408,000000,3.52,3.63,3.39,3.59,130343,0
+LFMD.US,D,20220411,000000,3.55,3.66,3.4952,3.56,65126,0
+LFMD.US,D,20220412,000000,3.56,3.59,3.2,3.23,106735,0
+LFMD.US,D,20220413,000000,3.21,3.3699,3.21,3.22,81309,0
+LFMD.US,D,20220414,000000,3.26,3.29,3.1801,3.28,53546,0
+LFMD.US,D,20220418,000000,3.25,3.2566,3,3.07,119868,0
+LFMD.US,D,20220419,000000,3.14,3.18,3.02,3.15,70425,0
+LFMD.US,D,20220420,000000,3.17,3.17,2.95,3.01,100489,0
+LFMD.US,D,20220421,000000,3.03,3.13,2.5,2.81,264226,0
+LFMD.US,D,20220422,000000,2.82,2.8762,2.77,2.8,108788,0
+LFMD.US,D,20220425,000000,2.7,2.78,2.52,2.6,196894,0
+LFMD.US,D,20220426,000000,2.63,2.73,2.38,2.42,112412,0
+LFMD.US,D,20220427,000000,2.42,2.63,2.3589,2.46,168929,0
+LFMD.US,D,20220428,000000,2.45,2.4612,2.1401,2.35,376030,0
+LFMD.US,D,20220429,000000,2.36,2.4,2.2,2.23,136171,0
+LFMD.US,D,20220502,000000,2.31,2.72,2.1901,2.6,317269,0
+LFMD.US,D,20220503,000000,2.6,2.6699,2.31,2.42,93259,0
+LFMD.US,D,20220504,000000,2.42,2.5,2.31,2.44,28322,0
+LFMD.US,D,20220505,000000,2.36,2.61,2.2688,2.45,132591,0
+LFMD.US,D,20220506,000000,2.41,2.51,2.31,2.32,104238,0
+LFMD.US,D,20220509,000000,2.27,2.3154,2.04,2.1,153377,0
+LFMD.US,D,20220510,000000,2.13,2.225,2.02,2.03,172412,0
+LFMD.US,D,20220511,000000,2,2.09,1.89,1.91,99457,0
+LFMD.US,D,20220512,000000,1.9,2.02,1.85,1.94,106600,0
+LFMD.US,D,20220513,000000,2.03,2.2,2,2.11,129402,0
+LFMD.US,D,20220516,000000,2.15,2.15,1.93,1.99,117171,0
+LFMD.US,D,20220517,000000,2.05,2.11,1.95,2.11,88292,0
+LFMD.US,D,20220518,000000,2.07,2.18,2.04,2.13,106143,0
+LFMD.US,D,20220519,000000,2.15,2.2528,2.02,2.08,175621,0
+LFMD.US,D,20220520,000000,2.1,2.14,2,2.05,85195,0
+LFMD.US,D,20220523,000000,2.1,2.2,2.02,2.18,165600,0
+LFMD.US,D,20220524,000000,2.15,2.18,2.07,2.13,73676,0
+LFMD.US,D,20220525,000000,2.06,2.21,2.06,2.19,148585,0
+LFMD.US,D,20220526,000000,2.22,2.335,2.2,2.25,88622,0
+LFMD.US,D,20220527,000000,2.34,2.34,2.255,2.3,123457,0
+LFMD.US,D,20220531,000000,2.29,2.29,2.16,2.25,119260,0
+LFMD.US,D,20220601,000000,2.28,2.3,2.15,2.24,66225,0
+LFMD.US,D,20220602,000000,2.26,2.5,2.23,2.5,106463,0
+LFMD.US,D,20220603,000000,2.45,2.4974,2.235,2.31,94754,0
+LFMD.US,D,20220606,000000,2.28,2.54,2.28,2.54,101034,0
+LFMD.US,D,20220607,000000,2.5,2.54,2.41,2.48,56672,0
+LFMD.US,D,20220608,000000,2.46,2.6,2.41,2.48,79180,0
+LFMD.US,D,20220609,000000,2.44,2.455,2.3066,2.39,47825,0
+LFMD.US,D,20220610,000000,2.31,2.37,2.27,2.37,49677,0
+LFMD.US,D,20220613,000000,2.26,2.36,2.11,2.19,122850,0
+LFMD.US,D,20220614,000000,2.2,2.2,1.8,1.86,250855,0
+LFMD.US,D,20220615,000000,1.9,2.3,1.9,1.99,517156,0
+LFMD.US,D,20220616,000000,1.91,2.21,1.91,1.96,181961,0
+LFMD.US,D,20220617,000000,1.98,2.1167,1.98,2.02,90785,0
+LFMD.US,D,20220621,000000,2.06,2.2,2.03,2.11,96548,0
+LFMD.US,D,20220622,000000,2.05,2.28,2.03,2.23,79033,0
+LFMD.US,D,20220623,000000,2.24,2.33,2.235,2.32,79192,0
+LFMD.US,D,20220624,000000,2.35,2.52,2.08,2.16,141092,0
+LFMD.US,D,20220627,000000,2.24,2.24,2.13,2.16,49173,0
+LFMD.US,D,20220628,000000,2.18,2.22,2.03,2.07,74706,0
+LFMD.US,D,20220629,000000,2.07,2.07,2.01,2.01,69195,0
+LFMD.US,D,20220630,000000,2.01,2.04,1.99,2.04,158041,0
+LFMD.US,D,20220701,000000,2.04,2.085,2,2.07,71547,0
+LFMD.US,D,20220705,000000,2.025,2.32,2.01,2.01,205143,0
+LFMD.US,D,20220706,000000,2.05,2.13,2.01,2.04,87813,0
+LFMD.US,D,20220707,000000,2.07,2.19,2.065,2.13,81488,0
+LFMD.US,D,20220708,000000,2.08,2.29,2.08,2.29,114741,0
+LFMD.US,D,20220711,000000,2.35,2.35,2.15,2.15,26393,0
+LFMD.US,D,20220712,000000,2.13,2.14,2,2.04,67177,0
+LFMD.US,D,20220713,000000,2,2.09,2,2.06,62877,0
+LFMD.US,D,20220714,000000,2.04,2.07,2.01,2.04,23396,0
+LFMD.US,D,20220715,000000,2.05,2.1,2.01,2.08,60877,0
+LFMD.US,D,20220718,000000,2.13,2.21,2.07,2.11,47826,0
+LFMD.US,D,20220719,000000,2.14,2.1684,2.01,2.1,123935,0
+LFMD.US,D,20220720,000000,2.11,2.6,2.0941,2.45,422080,0
+LFMD.US,D,20220721,000000,2.49,2.6395,2.425,2.56,187215,0
+LFMD.US,D,20220722,000000,2.5,2.5,2.29,2.34,114202,0
+LFMD.US,D,20220725,000000,2.33,2.42,2.2501,2.275,56505,0
+LFMD.US,D,20220726,000000,2.26,2.295,2.15,2.18,52272,0
+LFMD.US,D,20220727,000000,2.16,2.34,2.16,2.27,57553,0
+LFMD.US,D,20220728,000000,2.22,2.36,2.22,2.28,39001,0
+LFMD.US,D,20220729,000000,2.22,2.598,2.22,2.48,276353,0
+LFMD.US,D,20220801,000000,2.49,2.5429,2.43,2.455,108062,0
+LFMD.US,D,20220802,000000,2.46,2.5,2.38,2.46,116061,0
+LFMD.US,D,20220803,000000,2.49,2.5999,2.47,2.51,129857,0
+LFMD.US,D,20220804,000000,2.53,2.69,2.45,2.55,109644,0
+LFMD.US,D,20220805,000000,2.4827,2.675,2.41,2.64,181250,0
+LFMD.US,D,20220808,000000,2.65,2.9299,2.65,2.84,112767,0
+LFMD.US,D,20220809,000000,2.81,3.02,2.77,2.94,115317,0
+LFMD.US,D,20220810,000000,3,3,2.86,2.93,96889,0
+LFMD.US,D,20220811,000000,3.02,3.22,2.89,3.15,139175,0
+LFMD.US,D,20220812,000000,3.11,3.11,2.7,2.9,338898,0
+LFMD.US,D,20220815,000000,2.91,2.91,2.809,2.88,96829,0
+LFMD.US,D,20220816,000000,2.85,2.95,2.7001,2.73,167122,0
+LFMD.US,D,20220817,000000,2.73,2.8051,2.56,2.58,95730,0
+LFMD.US,D,20220818,000000,2.58,2.81,2.5167,2.75,86959,0
+LFMD.US,D,20220819,000000,2.6861,2.7433,2.5,2.5,43081,0
+LFMD.US,D,20220822,000000,2.53,2.7421,2.5,2.58,74585,0
+LFMD.US,D,20220823,000000,2.62,2.7,2.57,2.6,37388,0
+LFMD.US,D,20220824,000000,2.57,2.655,2.5,2.53,57262,0
+LFMD.US,D,20220825,000000,2.59,2.71,2.56,2.57,122541,0
+LFMD.US,D,20220826,000000,2.56,2.635,2.52,2.54,86151,0
+LFMD.US,D,20220829,000000,2.5,2.58,2.28,2.48,95264,0
+LFMD.US,D,20220830,000000,2.51,2.64,2.46,2.51,57123,0
+LFMD.US,D,20220831,000000,2.54,2.6,2.5266,2.57,86235,0
+LFMD.US,D,20220901,000000,2.51,2.52,2.3,2.38,88216,0
+LFMD.US,D,20220902,000000,2.3571,2.46,2.32,2.32,59995,0
+LFMD.US,D,20220906,000000,2.3,2.4,2.3,2.39,68713,0
+LFMD.US,D,20220907,000000,2.3204,2.46,2.3204,2.43,58714,0
+LFMD.US,D,20220908,000000,2.43,2.58,2.405,2.54,42771,0
+LFMD.US,D,20220909,000000,2.53,2.58,2.41,2.57,83464,0
+LFMD.US,D,20220912,000000,2.55,2.7,2.53,2.68,29036,0
+LFMD.US,D,20220913,000000,2.55,2.6199,2.53,2.56,23199,0
+LFMD.US,D,20220914,000000,2.56,2.6899,2.51,2.52,66795,0
+LFMD.US,D,20220915,000000,2.59,2.59,2.42,2.43,48581,0
+LFMD.US,D,20220916,000000,2.4,2.5199,2.17,2.3,185725,0
+LFMD.US,D,20220919,000000,2.3,2.3908,2.08,2.21,74139,0
+LFMD.US,D,20220920,000000,2.2,2.21,2.08,2.11,61143,0
+LFMD.US,D,20220921,000000,2.12,2.15,1.88,2.1,169329,0
+LFMD.US,D,20220922,000000,2.08,2.08,1.91,2.02,124431,0
+LFMD.US,D,20220923,000000,2,2.05,1.9,1.93,102599,0
+LFMD.US,D,20220926,000000,1.98,2.1,1.9,1.92,71615,0
+LFMD.US,D,20220927,000000,1.97,2,1.84,1.87,63481,0
+LFMD.US,D,20220928,000000,1.98,2.1,1.94,2.04,93326,0
+LFMD.US,D,20220929,000000,2.05,2.14,1.9814,2.12,122887,0
+LFMD.US,D,20220930,000000,2.09,2.19,1.95,1.97,91627,0
+LFMD.US,D,20221003,000000,2.01,2.26,1.84,1.99,305021,0
+LFMD.US,D,20221004,000000,2.02,2.2,2.0143,2.12,34531,0
+LFMD.US,D,20221005,000000,2.18,2.3,2.03,2.13,164122,0
+LFMD.US,D,20221006,000000,2.13,2.3,2.13,2.27,71626,0
+LFMD.US,D,20221007,000000,2.24,2.269,2.04,2.13,126477,0
+LFMD.US,D,20221010,000000,2.14,2.15,2.05,2.12,75747,0
+LFMD.US,D,20221011,000000,2.1185,2.19,2.045,2.16,90057,0
+LFMD.US,D,20221012,000000,2.13,2.1801,2.05,2.1,21764,0
+LFMD.US,D,20221013,000000,2.07,2.22,2,2.18,58265,0
+LFMD.US,D,20221014,000000,2.2,2.2414,2.0695,2.12,24084,0
+LFMD.US,D,20221017,000000,2.07,2.23,2.07,2.15,37287,0
+LFMD.US,D,20221018,000000,2.16,2.175,2.11,2.14,10282,0
+LFMD.US,D,20221019,000000,2.14,2.14,2.07,2.08,17867,0
+LFMD.US,D,20221020,000000,2.1,2.16,2.07,2.16,45939,0
+LFMD.US,D,20221021,000000,2.1283,2.18,2.08,2.16,28207,0
+LFMD.US,D,20221024,000000,2.16,2.19,2.05,2.12,71033,0
+LFMD.US,D,20221025,000000,2.14,2.16,2,2.02,65218,0
+LFMD.US,D,20221026,000000,2.09,2.17,2.0101,2.13,96497,0
+LFMD.US,D,20221027,000000,2.15,2.1945,2.1,2.115,52748,0
+LFMD.US,D,20221028,000000,2.09,2.1,2.0501,2.07,43100,0
+LFMD.US,D,20221031,000000,2.01,2.2699,2.01,2.19,54708,0
+LFMD.US,D,20221101,000000,2.19,2.21,2.13,2.15,63945,0
+LFMD.US,D,20221102,000000,2.1,2.12,2.04,2.06,40298,0
+LFMD.US,D,20221103,000000,2.03,2.1,2.02,2.0533,60966,0
+LFMD.US,D,20221104,000000,2.0971,2.1667,2.04,2.11,298994,0
+LFMD.US,D,20221107,000000,2.16,2.16,2.0401,2.09,29336,0
+LFMD.US,D,20221108,000000,2.06,2.11,2.01,2.07,106376,0
+LFMD.US,D,20221109,000000,2.07,2.07,1.99,2.01,68461,0
+LFMD.US,D,20221110,000000,2,2.12,1.995,2.08,26253,0
+LFMD.US,D,20221111,000000,2.26,2.68,2.25,2.48,224011,0
+LFMD.US,D,20221114,000000,2.44,2.6,2.44,2.52,75088,0
+LFMD.US,D,20221115,000000,2.6,2.699,2.39,2.47,66852,0
+LFMD.US,D,20221116,000000,2.41,2.49,2.4,2.44,29243,0
+LFMD.US,D,20221117,000000,2.39,2.65,2.39,2.5,105271,0
+LFMD.US,D,20221118,000000,2.5,2.61,2.47,2.51,59827,0
+LFMD.US,D,20221121,000000,2.58,2.67,2.51,2.62,37461,0
+LFMD.US,D,20221122,000000,2.6,2.6655,2.55,2.63,65712,0
+LFMD.US,D,20221123,000000,2.65,2.6896,2.57,2.6,35665,0
+LFMD.US,D,20221125,000000,2.5946,2.67,2.5946,2.64,28857,0
+LFMD.US,D,20221128,000000,2.62,2.68,2.36,2.38,178532,0
+LFMD.US,D,20221129,000000,2.35,2.42,2.29,2.33,50519,0
+LFMD.US,D,20221130,000000,2.36,2.53,2.34,2.43,63697,0
+LFMD.US,D,20221201,000000,2.48,2.52,2.4,2.455,78849,0
+LFMD.US,D,20221202,000000,2.49,2.63,2.485,2.61,73975,0
+LFMD.US,D,20221205,000000,2.59,2.65,2.5307,2.61,81410,0
+LFMD.US,D,20221206,000000,2.64,2.64,2.4,2.42,103351,0
+LFMD.US,D,20221207,000000,2.45,2.49,2.41,2.48,22501,0
+LFMD.US,D,20221208,000000,2.51,2.52,2.42,2.49,51314,0
+LFMD.US,D,20221209,000000,2.49,2.51,2.4,2.48,56099,0
+LFMD.US,D,20221212,000000,2.48,2.51,2.41,2.47,56978,0
+LFMD.US,D,20221213,000000,2.52,2.52,2.4,2.46,46478,0
+LFMD.US,D,20221214,000000,2.42,2.49,2.4,2.4,26392,0
+LFMD.US,D,20221215,000000,2.43,2.435,2.3,2.3,48551,0
+LFMD.US,D,20221216,000000,2.29,2.35,2.22,2.27,161404,0
+LFMD.US,D,20221219,000000,2.24,2.3,2.11,2.11,65607,0
+LFMD.US,D,20221220,000000,2.14,2.22,1.94,2.17,304619,0
+LFMD.US,D,20221221,000000,2.18,2.23,1.97,2.03,545206,0
+LFMD.US,D,20221222,000000,2.04,2.13,2,2.01,133161,0
+LFMD.US,D,20221223,000000,2.01,2.12,1.94,2.05,265588,0
+LFMD.US,D,20221227,000000,1.99,2.0783,1.97,1.97,155751,0
+LFMD.US,D,20221228,000000,1.99,2.01,1.72,1.82,363119,0
+LFMD.US,D,20221229,000000,1.82,1.97,1.721,1.88,203353,0
+LFMD.US,D,20221230,000000,1.88,1.94,1.7715,1.94,277063,0
+LFMD.US,D,20230103,000000,1.93,2,1.855,1.89,88674,0
+LFMD.US,D,20230104,000000,1.83,1.9416,1.81,1.9,76272,0
+LFMD.US,D,20230105,000000,1.89,2,1.81,1.9,132388,0
+LFMD.US,D,20230106,000000,1.9,2.0074,1.8784,1.93,199423,0
+LFMD.US,D,20230109,000000,1.93,2.05,1.91,1.93,141417,0
+LFMD.US,D,20230110,000000,1.93,2,1.89,1.9,71155,0
+LFMD.US,D,20230111,000000,1.92,1.98,1.9,1.92,18774,0
+LFMD.US,D,20230112,000000,1.9499,1.96,1.908,1.93,37141,0
+LFMD.US,D,20230113,000000,1.94,2.01,1.88,2.01,133907,0
+LFMD.US,D,20230117,000000,2.03,2.04,1.99,2.01,44708,0
+LFMD.US,D,20230118,000000,2.01,2.01,1.87,1.96,83522,0
+LFMD.US,D,20230119,000000,1.95,1.95,1.8,1.8,125900,0
+LFMD.US,D,20230120,000000,1.89,1.9099,1.76,1.78,249980,0
+LFMD.US,D,20230123,000000,1.83,1.9301,1.77,1.8368,202662,0
+LFMD.US,D,20230124,000000,1.857,1.93,1.82,1.84,180150,0
+LFMD.US,D,20230125,000000,1.82,1.93,1.7927,1.85,146269,0
+LFMD.US,D,20230126,000000,1.89,1.92,1.8001,1.9,28646,0
+LFMD.US,D,20230127,000000,1.88,2,1.855,1.94,31706,0
+LFMD.US,D,20230130,000000,1.95,2,1.94,1.96,37204,0
+LFMD.US,D,20230131,000000,1.99,2,1.96,1.98,59433,0
+LFMD.US,D,20230201,000000,1.98,2.09,1.97,2.07,78646,0
+LFMD.US,D,20230202,000000,2.13,2.25,2.11,2.23,139232,0
+LFMD.US,D,20230203,000000,2.19,2.2504,2.17,2.225,39994,0
+LFMD.US,D,20230206,000000,2.19,2.26,2.091,2.16,73082,0
+LFMD.US,D,20230207,000000,2.14,2.215,2.03,2.03,92961,0
+LFMD.US,D,20230208,000000,2.1,2.1008,2.02,2.03,28647,0
+LFMD.US,D,20230209,000000,2.0358,2.0585,1.863,1.89,80148,0
+LFMD.US,D,20230210,000000,1.9,2.0499,1.83,1.85,94927,0
+LFMD.US,D,20230213,000000,1.84,1.9363,1.84,1.85,48816,0
+LFMD.US,D,20230214,000000,1.85,1.9167,1.82,1.82,22957,0
+LFMD.US,D,20230215,000000,1.89,1.97,1.872,1.97,46266,0
+LFMD.US,D,20230216,000000,1.93,1.97,1.8545,1.86,25076,0
+LFMD.US,D,20230217,000000,1.88,1.9499,1.84,1.9,32046,0
+LFMD.US,D,20230221,000000,1.87,1.97,1.85,1.87,51651,0
+LFMD.US,D,20230222,000000,1.8819,1.94,1.85,1.85,78050,0
+LFMD.US,D,20230223,000000,1.89,1.89,1.82,1.82,24618,0
+LFMD.US,D,20230224,000000,1.83,1.9058,1.81,1.82,58929,0
+LFMD.US,D,20230227,000000,1.88,1.88,1.76,1.76,32344,0
+LFMD.US,D,20230228,000000,1.805,1.85,1.7731,1.78,39890,0
+LFMD.US,D,20230301,000000,1.8,1.87,1.77,1.77,52102,0
+LFMD.US,D,20230302,000000,1.77,1.85,1.7501,1.79,89477,0
+LFMD.US,D,20230303,000000,1.7964,1.8399,1.7701,1.82,25019,0
+LFMD.US,D,20230306,000000,1.82,1.8499,1.8,1.83,48824,0
+LFMD.US,D,20230307,000000,1.94,1.94,1.78,1.82,36748,0
+LFMD.US,D,20230308,000000,1.89,1.89,1.76,1.78,69814,0
+LFMD.US,D,20230309,000000,1.76,1.79,1.59,1.62,232215,0
+LFMD.US,D,20230310,000000,1.6001,1.6491,1.41,1.425,143061,0
+LFMD.US,D,20230313,000000,1.43,1.4303,1.34,1.37,99977,0
+LFMD.US,D,20230314,000000,1.38,1.45,1.26,1.26,96405,0
+LFMD.US,D,20230315,000000,1.37,1.3895,1.19,1.22,113059,0
+LFMD.US,D,20230316,000000,1.2,1.29,1.2,1.25,35295,0
+LFMD.US,D,20230317,000000,1.27,1.31,1.15,1.15,155651,0
+LFMD.US,D,20230320,000000,1.2,1.3,1.14,1.15,105560,0
+LFMD.US,D,20230321,000000,1.18,1.2453,1.15,1.17,96702,0
+LFMD.US,D,20230322,000000,1.2,1.4499,1.2,1.4,989993,0
+LFMD.US,D,20230323,000000,1.5,1.55,1.27,1.45,505247,0
+LFMD.US,D,20230324,000000,1.45,1.56,1.4,1.54,167747,0
+LFMD.US,D,20230327,000000,1.58,1.58,1.42,1.45,82793,0
+LFMD.US,D,20230328,000000,1.43,1.59,1.43,1.54,79387,0
+LFMD.US,D,20230329,000000,1.52,1.57,1.48,1.505,59561,0
+LFMD.US,D,20230330,000000,1.53,1.5771,1.41,1.5,89506,0
+LFMD.US,D,20230331,000000,1.47,1.73,1.47,1.7,129507,0
+LFMD.US,D,20230403,000000,1.67,1.73,1.62,1.7,68192,0
+LFMD.US,D,20230404,000000,1.68,1.76,1.6201,1.67,57020,0
+LFMD.US,D,20230405,000000,1.69,1.6972,1.59,1.62,22097,0
+LFMD.US,D,20230406,000000,1.59,1.65,1.56,1.63,91214,0
+LFMD.US,D,20230410,000000,1.59,1.7,1.59,1.6701,74651,0
+LFMD.US,D,20230411,000000,1.67,1.7,1.64,1.67,31644,0
+LFMD.US,D,20230412,000000,1.68,1.7011,1.52,1.52,40582,0
+LFMD.US,D,20230413,000000,1.53,1.63,1.53,1.59,27081,0
+LFMD.US,D,20230414,000000,1.58,1.65,1.58,1.59,29079,0
+LFMD.US,D,20230417,000000,1.6,1.66,1.5501,1.66,35010,0
+LFMD.US,D,20230418,000000,1.61,1.72,1.58,1.72,121893,0
+LFMD.US,D,20230419,000000,1.73,1.8599,1.6801,1.81,143596,0
+LFMD.US,D,20230420,000000,1.77,1.83,1.66,1.76,58715,0
+LFMD.US,D,20230421,000000,1.84,1.84,1.65,1.7,46953,0
+LFMD.US,D,20230424,000000,1.67,1.8003,1.65,1.7,67281,0
+LFMD.US,D,20230425,000000,1.68,1.715,1.57,1.57,34129,0
+LFMD.US,D,20230426,000000,1.58,1.61,1.53,1.555,52364,0
+LFMD.US,D,20230427,000000,1.56,1.719,1.56,1.6803,20485,0
+LFMD.US,D,20230428,000000,1.72,1.7219,1.62,1.66,44910,0
+LFMD.US,D,20230501,000000,1.66,1.66,1.56,1.57,55126,0
+LFMD.US,D,20230502,000000,1.58,1.5899,1.4,1.48,74282,0
+LFMD.US,D,20230503,000000,1.5298,1.55,1.45,1.535,21575,0
+LFMD.US,D,20230504,000000,1.56,1.5699,1.46,1.47,41605,0
+LFMD.US,D,20230505,000000,1.46,1.52,1.46,1.505,16372,0
+LFMD.US,D,20230508,000000,1.51,1.62,1.51,1.61,34604,0
+LFMD.US,D,20230509,000000,1.59,1.71,1.59,1.69,44796,0
+LFMD.US,D,20230510,000000,1.69,1.7558,1.671,1.75,79640,0
+LFMD.US,D,20230511,000000,1.74,1.85,1.72,1.83,114517,0
+LFMD.US,D,20230512,000000,1.89,1.95,1.66,1.83,481722,0
+LFMD.US,D,20230515,000000,1.83,1.8681,1.72,1.76,145363,0
+LFMD.US,D,20230516,000000,1.74,1.81,1.72,1.78,29882,0
+LFMD.US,D,20230517,000000,1.8,1.9296,1.74,1.87,104384,0
+LFMD.US,D,20230518,000000,1.85,1.87,1.79,1.86,50333,0
+LFMD.US,D,20230519,000000,1.89,2.05,1.81,2.04,163511,0
+LFMD.US,D,20230522,000000,2.02,2.18,1.975,2.16,152435,0
+LFMD.US,D,20230523,000000,2.17,2.18,1.96,2.12,141650,0
+LFMD.US,D,20230524,000000,2.1,2.19,2.07,2.15,123081,0
+LFMD.US,D,20230525,000000,2.19,2.19,2.05,2.17,82954,0
+LFMD.US,D,20230526,000000,2.14,2.2,2.06,2.18,84456,0
+LFMD.US,D,20230530,000000,2.19,2.19,2.0303,2.1,76846,0
+LFMD.US,D,20230531,000000,2.11,2.11,1.93,1.95,109483,0
+LFMD.US,D,20230601,000000,1.95,2.18,1.95,2.18,74130,0
+LFMD.US,D,20230602,000000,2.18,2.18,2.08,2.14,58443,0
+LFMD.US,D,20230605,000000,2.14,2.18,2.06,2.18,98207,0
+LFMD.US,D,20230606,000000,2.21,2.21,2.13,2.18,270052,0
+LFMD.US,D,20230607,000000,2.2,2.2,2.165,2.2,160646,0
+LFMD.US,D,20230608,000000,2.28,2.4,2.26,2.39,213347,0
+LFMD.US,D,20230609,000000,2.44,2.59,2.4,2.49,163993,0
+LFMD.US,D,20230612,000000,2.59,2.63,2.5,2.63,131946,0
+LFMD.US,D,20230613,000000,2.64,3.18,2.5301,2.895,338860,0
+LFMD.US,D,20230614,000000,2.95,3.1006,2.85,2.98,259947,0
+LFMD.US,D,20230615,000000,3.01,3.25,2.98,3.23,531648,0
+LFMD.US,D,20230616,000000,3.29,3.44,3.05,3.37,653552,0
+LFMD.US,D,20230620,000000,3.45,3.6,3.41,3.56,307843,0
+LFMD.US,D,20230621,000000,3.56,4.1999,3.3149,3.86,1257123,0
+LFMD.US,D,20230622,000000,3.98,4.09,3.6,3.65,510477,0
+LFMD.US,D,20230623,000000,3.6,4,3.5,3.9,472499,0
+LFMD.US,D,20230626,000000,3.92,3.97,3.77,3.86,183799,0
+LFMD.US,D,20230627,000000,3.85,3.978,3.5401,3.68,404160,0
+LFMD.US,D,20230628,000000,3.61,3.97,3.6001,3.94,228239,0
+LFMD.US,D,20230629,000000,4.04,4.1,3.812,4.1,307023,0
+LFMD.US,D,20230630,000000,4.09,4.4054,4.05,4.35,466642,0
+LFMD.US,D,20230703,000000,4.4,4.8,4.37,4.79,645578,0
+LFMD.US,D,20230705,000000,4.82,4.85,4.5001,4.82,574833,0
+LFMD.US,D,20230706,000000,4.73,4.73,4.0601,4.17,561004,0
+LFMD.US,D,20230707,000000,4.17,5,4.06,4.57,743978,0
+LFMD.US,D,20230710,000000,4.665,5.35,4.5401,5.32,753322,0
+LFMD.US,D,20230711,000000,5.44,5.45,4.83,5.03,684801,0
+LFMD.US,D,20230712,000000,5.08,5.17,4.65,4.7,504847,0
+LFMD.US,D,20230713,000000,4.7,4.7,4.21,4.47,551562,0
+LFMD.US,D,20230714,000000,4.44,4.47,4.0301,4.1,317119,0
+LFMD.US,D,20230717,000000,4.1,4.1143,3.65,4.04,947028,0
+LFMD.US,D,20230718,000000,4.05,4.25,3.88,3.89,424860,0
+LFMD.US,D,20230719,000000,3.83,3.9,3.4901,3.66,577526,0
+LFMD.US,D,20230720,000000,3.69,3.8,3.31,3.53,1176361,0
+LFMD.US,D,20230721,000000,3.71,4.6,3.685,4.14,1356452,0
+LFMD.US,D,20230724,000000,4.11,4.3,3.72,3.76,570165,0
+LFMD.US,D,20230725,000000,3.87,4.0394,3.66,3.67,463573,0
+LFMD.US,D,20230726,000000,3.63,3.94,3.57,3.89,299062,0
+LFMD.US,D,20230727,000000,3.94,4.226,3.85,3.92,419408,0
+LFMD.US,D,20230728,000000,4.15,4.59,3.98,4.56,608233,0
+LFMD.US,D,20230731,000000,4.61,4.8,4.4,4.74,417779,0
+LFMD.US,D,20230801,000000,4.71,4.75,4.26,4.45,301229,0
+LFMD.US,D,20230802,000000,4.35,4.425,4.13,4.21,146011,0
+LFMD.US,D,20230803,000000,4.16,4.48,4.16,4.22,122615,0
+LFMD.US,D,20230804,000000,4.22,4.35,4.17,4.31,196944,0
+LFMD.US,D,20230807,000000,4.28,4.28,3.85,3.92,217634,0
+LFMD.US,D,20230808,000000,3.86,3.96,3.73,3.75,356405,0
+LFMD.US,D,20230809,000000,3.86,3.86,3.45,3.66,336646,0
+LFMD.US,D,20230810,000000,3.95,4.54,3.95,4.38,999588,0
+LFMD.US,D,20230811,000000,4.34,4.63,4.2615,4.38,397625,0
+LFMD.US,D,20230814,000000,4.4,4.59,4.28,4.35,306621,0
+LFMD.US,D,20230815,000000,4.3,4.4393,4.03,4.36,372061,0
+LFMD.US,D,20230816,000000,4.37,4.53,4.05,4.08,411378,0
+LFMD.US,D,20230817,000000,4.1,4.13,3.77,3.8,344812,0
+LFMD.US,D,20230818,000000,3.74,3.82,3.65,3.77,312714,0
+LFMD.US,D,20230821,000000,3.84,4.01,3.81,3.84,241648,0
+LFMD.US,D,20230822,000000,3.88,3.9,3.7,3.85,213430,0
+LFMD.US,D,20230823,000000,3.85,3.95,3.75,3.9,132471,0
+LFMD.US,D,20230824,000000,3.9,3.91,3.5206,3.58,244428,0
+LFMD.US,D,20230825,000000,3.66,3.7,3.52,3.59,192698,0
+LFMD.US,D,20230828,000000,3.62,3.723,3.46,3.49,222932,0
+LFMD.US,D,20230829,000000,3.53,3.69,3.53,3.68,287305,0
+LFMD.US,D,20230830,000000,3.76,3.935,3.72,3.87,283452,0
+LFMD.US,D,20230831,000000,3.99,3.99,3.77,3.86,336506,0
+LFMD.US,D,20230901,000000,4.04,4.31,3.965,4.25,1045750,0
+LFMD.US,D,20230905,000000,4.26,4.87,4.16,4.65,692344,0
+LFMD.US,D,20230906,000000,4.65,4.67,4.27,4.39,409389,0
+LFMD.US,D,20230907,000000,4.32,4.86,4.28,4.71,483289,0
+LFMD.US,D,20230908,000000,4.73,4.78,4.3041,4.37,230471,0
+LFMD.US,D,20230911,000000,4.38,4.75,4.38,4.69,260748,0
+LFMD.US,D,20230912,000000,4.64,5.0397,4.64,4.72,555183,0
+LFMD.US,D,20230913,000000,4.65,4.96,4.52,4.7,310472,0
+LFMD.US,D,20230914,000000,4.73,4.92,4.58,4.86,342098,0
+LFMD.US,D,20230915,000000,4.83,5.02,4.59,4.85,439027,0
+LFMD.US,D,20230918,000000,4.83,4.83,4.41,4.52,385414,0
+LFMD.US,D,20230919,000000,4.5,4.65,4.21,4.41,432541,0
+LFMD.US,D,20230920,000000,4.42,4.48,4.28,4.31,295267,0
+LFMD.US,D,20230921,000000,4.26,4.52,4.25,4.3,434823,0
+LFMD.US,D,20230922,000000,4.31,4.41,4.05,4.3,543672,0
+LFMD.US,D,20230925,000000,4.26,4.94,4.26,4.83,729482,0
+LFMD.US,D,20230926,000000,4.75,5.66,4.75,5.43,1390473,0
+LFMD.US,D,20230927,000000,5.44,5.62,5.03,5.5,666788,0
+LFMD.US,D,20230928,000000,5.5,5.9195,5.34,5.89,817714,0
+LFMD.US,D,20230929,000000,5.96,6.26,5.75,6.25,1205958,0
+LFMD.US,D,20231002,000000,6.25,6.5,6.01,6.26,1180520,0
+LFMD.US,D,20231003,000000,6.25,6.86,5.66,5.96,1027357,0
+LFMD.US,D,20231004,000000,6.02,6.1756,5.77,6.06,499292,0
+LFMD.US,D,20231005,000000,6.09,6.54,6.03,6.45,544326,0
+LFMD.US,D,20231006,000000,6.38,6.63,6.25,6.5,369303,0
+LFMD.US,D,20231009,000000,6.41,6.73,6.16,6.62,484607,0
+LFMD.US,D,20231010,000000,6.57,6.73,6.31,6.35,385918,0
+LFMD.US,D,20231011,000000,6.35,6.75,6.3,6.49,431743,0
+LFMD.US,D,20231012,000000,6.55,6.97,6.41,6.75,1028555,0
+LFMD.US,D,20231013,000000,6.84,7.4,6.55,6.7,1212268,0
+LFMD.US,D,20231016,000000,6.85,7.05,6.34,6.78,660337,0
+LFMD.US,D,20231017,000000,6.73,7.08,6.62,6.77,546902,0
+LFMD.US,D,20231018,000000,6.66,6.81,6.23,6.28,956863,0
+LFMD.US,D,20231019,000000,6.26,6.355,6.12,6.3,475091,0
+LFMD.US,D,20231020,000000,6.3,6.51,6.2278,6.41,560083,0
+LFMD.US,D,20231023,000000,6.31,6.84,5.97,6.67,798525,0
+LFMD.US,D,20231024,000000,7.07,7.23,6.64,6.87,676352,0
+LFMD.US,D,20231025,000000,6.82,6.98,6.5,6.58,604568,0
+LFMD.US,D,20231026,000000,6.51,6.68,6.02,6.4,582725,0
+LFMD.US,D,20231027,000000,6.43,6.61,6.28,6.32,342924,0
+LFMD.US,D,20231030,000000,6.34,6.49,6.07,6.19,669922,0
+LFMD.US,D,20231031,000000,6.16,6.36,6.0312,6.26,176530,0
+LFMD.US,D,20231101,000000,6.26,6.4,6.2,6.38,168731,0
+LFMD.US,D,20231102,000000,6.45,7.17,6.44,6.84,710595,0
+LFMD.US,D,20231103,000000,6.92,7.25,6.92,7.11,501533,0
+LFMD.US,D,20231106,000000,7.15,7.37,6.89,7.31,470686,0
+LFMD.US,D,20231107,000000,7.28,7.77,7.12,7.2,714539,0
+LFMD.US,D,20231108,000000,7.24,7.54,7.05,7.16,677641,0
+LFMD.US,D,20231109,000000,7.39,7.45,6.2,6.81,1519492,0
+LFMD.US,D,20231110,000000,6.79,6.9359,6.67,6.88,473260,0
+LFMD.US,D,20231113,000000,6.88,7.11,6.605,7.1,418208,0
+LFMD.US,D,20231114,000000,7.28,7.65,7.15,7.22,594879,0
+LFMD.US,D,20231115,000000,7.24,7.63,7.19,7.53,528178,0
+LFMD.US,D,20231116,000000,7.51,7.7,7.31,7.4,465504,0
+LFMD.US,D,20231117,000000,7.4,7.54,7.2,7.2,1539343,0
+LFMD.US,D,20231120,000000,7.165,7.29,6.93,7.1,527133,0
+LFMD.US,D,20231121,000000,7.06,7.19,6.83,7,448231,0
+LFMD.US,D,20231122,000000,7.08,7.08,6.85,6.89,263672,0
+LFMD.US,D,20231124,000000,6.83,6.96,6.69,6.72,211413,0
+LFMD.US,D,20231127,000000,6.7,6.99,6.64,6.93,387733,0
+LFMD.US,D,20231128,000000,6.93,7.06,6.82,6.87,317804,0
+LFMD.US,D,20231129,000000,6.92,7.59,6.92,7.19,680564,0
+LFMD.US,D,20231130,000000,7.4,7.95,7.4,7.7,1611406,0
+LFMD.US,D,20231201,000000,7.69,8.18,7.59,7.76,820894,0
+LFMD.US,D,20231204,000000,7.75,8.22,7.75,8.17,682414,0
+LFMD.US,D,20231205,000000,8.21,8.34,7.915,8.06,514116,0
+LFMD.US,D,20231206,000000,8.06,8.2,7.9,7.97,557857,0
+LFMD.US,D,20231207,000000,7.97,8.39,7.83,8.28,446879,0
+LFMD.US,D,20231208,000000,8.28,8.5,8.1753,8.39,357807,0
+LFMD.US,D,20231211,000000,8.38,8.41,7.89,7.96,479630,0
+LFMD.US,D,20231212,000000,7.88,8.17,7.59,8.1,514067,0
+LFMD.US,D,20231213,000000,9.05,9.11,7.2101,7.58,2566166,0
+LFMD.US,D,20231214,000000,7.8,8.15,7.37,8.04,880393,0
+LFMD.US,D,20231215,000000,8.08,8.08,7.51,7.82,839273,0
+LFMD.US,D,20231218,000000,7.85,7.98,7.65,7.74,407968,0
+LFMD.US,D,20231219,000000,7.81,7.9817,7.65,7.9,564200,0
+LFMD.US,D,20231220,000000,7.84,8.3375,7.82,8,1017932,0
+LFMD.US,D,20231221,000000,8.09,8.3548,7.95,8.33,916855,0
+LFMD.US,D,20231222,000000,8.5,8.93,8.38,8.58,934217,0
+LFMD.US,D,20231226,000000,8.58,8.78,8.18,8.52,609496,0
+LFMD.US,D,20231227,000000,8.66,8.89,8.495,8.56,880088,0
+LFMD.US,D,20231228,000000,8.53,8.74,8.31,8.33,673062,0
+LFMD.US,D,20231229,000000,8.33,8.53,8.1306,8.29,1508309,0
+LFMD.US,D,20240102,000000,8.13,8.46,8.09,8.43,851383,0
+LFMD.US,D,20240103,000000,8.39,8.43,7.68,7.77,846483,0
+LFMD.US,D,20240104,000000,6.96,6.966,5,5.28,7259049,0
+LFMD.US,D,20240105,000000,5.55,5.85,5.26,5.45,3418788,0
+LFMD.US,D,20240108,000000,6.1,6.1,5.68,5.83,2452620,0
+LFMD.US,D,20240109,000000,5.69,6.006,5.55,5.92,899493,0
+LFMD.US,D,20240110,000000,5.93,5.98,5.61,5.67,1528989,0
+LFMD.US,D,20240111,000000,5.85,6.1289,5.62,6.04,1111142,0
+LFMD.US,D,20240112,000000,6.1,6.48,6,6.16,898810,0
+LFMD.US,D,20240116,000000,6.15,6.35,5.84,5.9,1029728,0
+LFMD.US,D,20240117,000000,5.73,6.025,5.6904,5.94,598429,0
+LFMD.US,D,20240118,000000,5.97,6.08,5.8401,6,563753,0
+LFMD.US,D,20240119,000000,5.98,6.09,5.82,6.02,596742,0
+LFMD.US,D,20240122,000000,6.05,6.1532,5.904,6.08,682622,0
+LFMD.US,D,20240123,000000,5.96,6.185,5.96,6.16,731948,0
+LFMD.US,D,20240124,000000,6.21,6.3,6.045,6.08,484901,0
+LFMD.US,D,20240125,000000,6.06,6.24,5.79,5.94,674566,0
+LFMD.US,D,20240126,000000,5.94,6.03,5.855,5.87,314911,0
+LFMD.US,D,20240129,000000,5.77,5.92,5.58,5.87,917887,0
+LFMD.US,D,20240130,000000,5.83,5.89,5.46,5.56,750073,0
+LFMD.US,D,20240131,000000,5.51,5.84,5.5,5.59,629682,0
+LFMD.US,D,20240201,000000,5.62,5.8318,5.6,5.8,387399,0
+LFMD.US,D,20240202,000000,5.77,5.83,5.5329,5.69,499435,0
+LFMD.US,D,20240205,000000,5.62,5.6724,5.51,5.64,367814,0
+LFMD.US,D,20240206,000000,5.65,6,5.65,5.98,437052,0
+LFMD.US,D,20240207,000000,6.01,6.01,5.69,5.71,451773,0
+LFMD.US,D,20240208,000000,5.71,5.86,5.665,5.79,279677,0
+LFMD.US,D,20240209,000000,5.82,6.02,5.75,5.93,300351,0
+LFMD.US,D,20240212,000000,5.93,6.23,5.93,6.12,363855,0
+LFMD.US,D,20240213,000000,5.88,6.23,5.68,6,365724,0
+LFMD.US,D,20240214,000000,6.04,6.83,6.04,6.67,529242,0
+LFMD.US,D,20240215,000000,6.72,7,6.62,7,393929,0
+LFMD.US,D,20240216,000000,6.94,7.2,6.87,7.09,362213,0
+LFMD.US,D,20240220,000000,7,7.28,6.9391,7.19,276561,0
+LFMD.US,D,20240221,000000,7.1,7.2,6.87,7.12,289076,0
+LFMD.US,D,20240222,000000,7.17,7.35,6.64,6.7,473391,0
+LFMD.US,D,20240223,000000,6.71,7.39,6.6201,7.35,531070,0
+LFMD.US,D,20240226,000000,7.34,7.87,7.28,7.77,406657,0
+LFMD.US,D,20240227,000000,7.86,8.44,7.86,8.27,746316,0
+LFMD.US,D,20240228,000000,8.25,8.38,7.93,8,598277,0
+LFMD.US,D,20240229,000000,8,8.14,7.76,7.96,378007,0
+LFMD.US,D,20240301,000000,7.99,8.12,7.87,8,378622,0
+LFMD.US,D,20240304,000000,8,8.05,7.53,7.54,388448,0
+LFMD.US,D,20240305,000000,7.47,7.63,7.09,7.56,553793,0
+LFMD.US,D,20240306,000000,7.62,8,7.62,7.78,738303,0
+LFMD.US,D,20240307,000000,7.79,7.99,7.58,7.9,559642,0
+LFMD.US,D,20240308,000000,7.92,8.34,7.9,8,542256,0
+LFMD.US,D,20240311,000000,8.09,8.12,7.8,7.95,1123794,0
+LFMD.US,D,20240312,000000,8.25,8.75,7.4,8.38,2454976,0
+LFMD.US,D,20240313,000000,8.42,9.02,8.35,8.9,1265451,0
+LFMD.US,D,20240314,000000,9.04,10.18,9,9.77,2115025,0
+LFMD.US,D,20240315,000000,9.81,10.28,9.62,10.08,1135170,0
+LFMD.US,D,20240318,000000,10.14,11.055,10.02,10.84,1475326,0
+LFMD.US,D,20240319,000000,10.77,10.99,10.11,10.87,1103493,0
+LFMD.US,D,20240320,000000,10.88,11.57,10.6,11.53,824702,0
+LFMD.US,D,20240321,000000,11.63,12.01,11.13,11.24,1072875,0
+LFMD.US,D,20240322,000000,11.23,11.51,10.92,11.14,667192,0
+LFMD.US,D,20240325,000000,11.26,11.315,10.55,10.6,637474,0
+LFMD.US,D,20240326,000000,10.6,11.165,10.51,11.06,732450,0
+LFMD.US,D,20240327,000000,11.11,11.11,10.13,10.18,674834,0
+LFMD.US,D,20240328,000000,10.2,10.52,10.129,10.28,783888,0
+LFMD.US,D,20240401,000000,10.3,10.62,9.98,10.2,536955,0
+LFMD.US,D,20240402,000000,10.08,10.13,9.73,9.9,480822,0
+LFMD.US,D,20240403,000000,9.86,10.24,9.84,10.13,409482,0
+LFMD.US,D,20240404,000000,10.17,10.8499,9.64,9.67,817942,0
+LFMD.US,D,20240405,000000,9.77,9.955,9.38,9.58,441648,0
+LFMD.US,D,20240408,000000,9.66,10.15,9.6,10,400782,0
+LFMD.US,D,20240409,000000,10.03,10.3,9.93,10.27,541284,0
+LFMD.US,D,20240410,000000,10.04,10.22,9.68,9.86,302151,0
+LFMD.US,D,20240411,000000,9.83,10.29,9.6,10.22,324574,0
+LFMD.US,D,20240412,000000,10.14,10.25,9.22,9.66,762118,0
+LFMD.US,D,20240415,000000,9.65,10.05,9.475,9.61,447996,0
+LFMD.US,D,20240416,000000,9.58,10,9.45,9.92,426844,0
+LFMD.US,D,20240417,000000,9.96,10.1,9.85,9.87,488662,0
+LFMD.US,D,20240418,000000,9.85,10.5,9.6456,10.21,856993,0
+LFMD.US,D,20240419,000000,10.1,10.25,9.5574,9.7,493286,0
+LFMD.US,D,20240422,000000,9.69,10.05,9.69,10,440105,0
+LFMD.US,D,20240423,000000,10.2,11.07,10.16,10.89,1113100,0
+LFMD.US,D,20240424,000000,11.02,11.23,10.8001,11.16,695104,0
+LFMD.US,D,20240425,000000,10.95,11.05,10.51,10.82,397947,0
+LFMD.US,D,20240426,000000,10.87,12.05,10.87,11.95,754528,0
+LFMD.US,D,20240429,000000,12.07,12.1,11.51,11.87,648382,0
+LFMD.US,D,20240430,000000,11.8,12.4346,11.6501,11.93,679691,0
+LFMD.US,D,20240501,000000,11.88,12,11.16,11.64,529659,0
+LFMD.US,D,20240502,000000,11.87,12.5,11.64,12.49,602934,0
+LFMD.US,D,20240503,000000,12.52,12.8,12.245,12.51,870408,0
+LFMD.US,D,20240506,000000,12.52,12.73,12.105,12.44,584068,0
+LFMD.US,D,20240507,000000,12.51,12.88,12.29,12.38,849534,0
+LFMD.US,D,20240508,000000,12.24,12.64,11.8241,12.33,1222115,0
+LFMD.US,D,20240509,000000,10.695,10.695,9.28,9.3,3498082,0
+LFMD.US,D,20240510,000000,9.45,9.8299,8.9699,9.32,1406436,0
+LFMD.US,D,20240513,000000,9.25,9.87,9.24,9.53,589633,0
+LFMD.US,D,20240514,000000,9.53,9.8,9.06,9.08,537652,0
+LFMD.US,D,20240515,000000,9.12,9.4,8.19,8.31,1587405,0
+LFMD.US,D,20240516,000000,8.33,8.3899,7.66,7.72,1686139,0
+LFMD.US,D,20240517,000000,7.77,8.04,7.73,7.77,826809,0
+LFMD.US,D,20240520,000000,7.86,7.97,7.53,7.9,944691,0
+LFMD.US,D,20240521,000000,7.86,8.04,7.71,7.71,557463,0
+LFMD.US,D,20240522,000000,7.7,7.825,7.59,7.79,751420,0
+LFMD.US,D,20240523,000000,7.83,7.875,7.61,7.62,637797,0
+LFMD.US,D,20240524,000000,7.77,8.0764,7.61,7.84,657667,0
+LFMD.US,D,20240528,000000,7.95,8,7.71,7.77,547028,0
+LFMD.US,D,20240529,000000,7.7,7.99,7.7,7.91,357840,0
+LFMD.US,D,20240530,000000,7.9,8.73,7.8538,8.5,997194,0
+LFMD.US,D,20240531,000000,8.6,8.92,8.22,8.25,764634,0
+LFMD.US,D,20240603,000000,8.28,8.35,7.49,7.53,851120,0
+LFMD.US,D,20240604,000000,7.42,7.57,6.95,7.53,1152932,0
+LFMD.US,D,20240605,000000,7.96,8.24,7.6401,8.22,630980,0
+LFMD.US,D,20240606,000000,8.21,8.47,7.79,7.95,452888,0
+LFMD.US,D,20240607,000000,7.87,8.2824,7.5,7.54,833867,0
+LFMD.US,D,20240610,000000,7.5,8.06,7.36,7.56,853321,0
+LFMD.US,D,20240611,000000,7.49,7.93,7.285,7.85,567519,0
+LFMD.US,D,20240612,000000,7.96,8.2,7.7258,7.945,682122,0
+LFMD.US,D,20240613,000000,8.02,8.42,7.875,8.115,843824,0
+LFMD.US,D,20240614,000000,8,8.16,7.89,7.92,485389,0
+LFMD.US,D,20240617,000000,8.04,8.81,8,8.4,1093271,0
+LFMD.US,D,20240618,000000,8.36,8.6774,7.86,7.87,692093,0
+LFMD.US,D,20240620,000000,7.91,7.94,7.1556,7.21,1081522,0
+LFMD.US,D,20240621,000000,7.2,7.225,6.77,6.96,1686383,0
+LFMD.US,D,20240624,000000,6.95,7.02,6.76,6.93,712373,0
+LFMD.US,D,20240625,000000,6.92,7.11,6.69,6.79,931299,0
+LFMD.US,D,20240626,000000,6.79,6.97,6.42,6.94,1255673,0
+LFMD.US,D,20240627,000000,6.71,7.05,6.635,6.72,836191,0
+LFMD.US,D,20240628,000000,6.74,6.97,6.65,6.86,6436738,0
+LFMD.US,D,20240701,000000,6.88,6.99,6.52,6.8,731183,0
+LFMD.US,D,20240702,000000,6.78,6.93,6.59,6.62,460939,0
+LFMD.US,D,20240703,000000,6.65,6.825,6.59,6.81,306623,0
+LFMD.US,D,20240705,000000,6.76,6.76,6.465,6.57,480641,0
+LFMD.US,D,20240708,000000,6.52,6.89,6.52,6.61,462276,0
+LFMD.US,D,20240709,000000,6.62,6.63,5.83,6.02,1544527,0
+LFMD.US,D,20240710,000000,6.15,6.19,5.665,5.82,840988,0
+LFMD.US,D,20240711,000000,5.86,6.3,5.83,6.26,873206,0
+LFMD.US,D,20240712,000000,6.38,6.43,6.08,6.17,877595,0
+LFMD.US,D,20240715,000000,6.24,6.79,6.1203,6.69,690142,0
+LFMD.US,D,20240716,000000,6.82,7.06,6.74,6.98,730369,0
+LFMD.US,D,20240717,000000,6.75,7.015,6.595,6.75,728913,0
+LFMD.US,D,20240718,000000,6.72,6.8492,6.53,6.55,343496,0
+LFMD.US,D,20240719,000000,6.58,6.865,6.54,6.55,421047,0
+LFMD.US,D,20240722,000000,6.57,6.99,6.48,6.95,509230,0
+LFMD.US,D,20240723,000000,6.77,7.15,6.77,7,663402,0
+LFMD.US,D,20240724,000000,6.92,7.065,6.73,6.77,464657,0
+LFMD.US,D,20240725,000000,6.72,7.14,6.72,6.96,357967,0
+LFMD.US,D,20240726,000000,6.98,7.14,6.9,7.03,506814,0
+LFMD.US,D,20240729,000000,7.2,7.2,6.72,6.74,340293,0
+LFMD.US,D,20240730,000000,6.79,6.88,6.6329,6.86,305102,0
+LFMD.US,D,20240731,000000,6.94,7.43,6.88,7.13,716652,0
+LFMD.US,D,20240801,000000,7.12,7.29,6.4,6.69,698282,0
+LFMD.US,D,20240802,000000,6.3,6.63,6.26,6.59,515745,0
+LFMD.US,D,20240805,000000,5.66,6.14,5.66,5.98,628897,0
+LFMD.US,D,20240806,000000,6.12,6.12,5.78,5.785,476134,0
+LFMD.US,D,20240807,000000,5.84,5.9,5.31,5.37,1026818,0
+LFMD.US,D,20240808,000000,5.23,5.5,4.71,5.22,1304346,0
+LFMD.US,D,20240809,000000,5.24,5.6,5.24,5.43,536669,0
+LFMD.US,D,20240812,000000,5.44,5.51,5.21,5.46,472244,0
+LFMD.US,D,20240813,000000,5.55,5.69,5.33,5.51,554909,0
+LFMD.US,D,20240814,000000,5.55,5.67,5.2,5.2,458607,0
+LFMD.US,D,20240815,000000,5.35,5.42,5.05,5.07,424462,0
+LFMD.US,D,20240816,000000,5.13,5.23,5,5.21,371523,0
+LFMD.US,D,20240819,000000,5.21,5.42,5.05,5.32,577655,0
+LFMD.US,D,20240820,000000,5.3,5.32,5.1,5.2,415494,0
+LFMD.US,D,20240821,000000,5.22,5.33,5.13,5.3,375806,0
+LFMD.US,D,20240822,000000,5.31,5.335,5.04,5.06,305406,0
+LFMD.US,D,20240823,000000,5.26,5.56,5.19,5.45,536242,0
+LFMD.US,D,20240826,000000,5.44,5.47,5.3,5.44,323125,0
+LFMD.US,D,20240827,000000,5.2,5.29,4.89,4.91,738833,0
+LFMD.US,D,20240828,000000,5.09,5.15,4.83,5.135,459899,0
+LFMD.US,D,20240829,000000,5.16,5.29,5.04,5.13,388051,0
+LFMD.US,D,20240830,000000,5.15,5.2796,5.09,5.21,309274,0
+LFMD.US,D,20240903,000000,5.36,5.39,4.96,5.04,483000,0
+LFMD.US,D,20240904,000000,5,5.24,4.9,4.99,331914,0
+LFMD.US,D,20240905,000000,4.99,5.05,4.89,4.94,362629,0
+LFMD.US,D,20240906,000000,4.94,5.01,4.73,4.79,327180,0
+LFMD.US,D,20240909,000000,4.8,4.91,4.75,4.8,411650,0
+LFMD.US,D,20240910,000000,4.79,4.9884,4.65,4.96,343207,0
+LFMD.US,D,20240911,000000,4.97,5.305,4.9,5.28,385373,0
+LFMD.US,D,20240912,000000,5.41,5.45,5.13,5.23,455624,0
+LFMD.US,D,20240913,000000,5.28,5.6,5.18,5.27,418496,0
+LFMD.US,D,20240916,000000,5.28,5.4,5.08,5.13,244550,0
+LFMD.US,D,20240917,000000,5.19,5.31,5.14,5.2,184810,0
+LFMD.US,D,20240918,000000,5.2,5.45,5.18,5.24,276904,0
+LFMD.US,D,20240919,000000,5.41,5.49,5.26,5.28,306825,0
+LFMD.US,D,20240920,000000,5.27,5.42,4.91,4.91,1309844,0
+LFMD.US,D,20240923,000000,4.93,5.14,4.8801,5.12,486111,0
+LFMD.US,D,20240924,000000,5.19,5.82,5.05,5.68,940427,0
+LFMD.US,D,20240925,000000,5.65,5.7,5.14,5.16,593244,0
+LFMD.US,D,20240926,000000,5.25,5.415,5.1,5.2,299206,0
+LFMD.US,D,20240927,000000,5.25,5.43,5.165,5.21,352086,0
+LFMD.US,D,20240930,000000,5.19,5.35,5.13,5.24,232908,0
+LFMD.US,D,20241001,000000,5.19,5.19,5.03,5.07,265445,0
+LFMD.US,D,20241002,000000,5.06,5.2,5.01,5.16,215494,0
+LFMD.US,D,20241003,000000,5.11,5.139573,4.5801,4.68,1234443,0
+LFMD.US,D,20241004,000000,4.78,5.03,4.71,4.83,514219,0
+LFMD.US,D,20241007,000000,4.85,4.9,4.6718,4.76,421754,0
+LFMD.US,D,20241008,000000,4.76,4.89,4.65,4.67,213540,0
+LFMD.US,D,20241009,000000,4.65,4.67,4.44,4.45,393213,0
+LFMD.US,D,20241010,000000,4.46,4.46,4.1,4.21,854319,0
+LFMD.US,D,20241011,000000,4.21,4.5,4.21,4.38,629068,0
+LFMD.US,D,20241014,000000,4.41,4.9,4.41,4.64,855232,0
+LFMD.US,D,20241015,000000,4.61,4.84,4.45,4.82,525037,0
+LFMD.US,D,20241016,000000,4.82,4.91,4.61,4.76,457446,0
+LFMD.US,D,20241017,000000,4.75,4.755,4.53,4.58,249004,0
+LFMD.US,D,20241018,000000,4.6,4.79,4.6,4.68,349885,0
+LFMD.US,D,20241021,000000,4.75,4.79,4.47,4.49,557378,0
+LFMD.US,D,20241022,000000,4.61,4.61,4.41,4.42,291027,0
+LFMD.US,D,20241023,000000,4.39,4.56,4.3,4.39,390763,0
+LFMD.US,D,20241024,000000,4.4,4.4,4.22,4.25,267776,0
+LFMD.US,D,20241025,000000,4.29,4.47,4.255,4.29,217877,0
+LFMD.US,D,20241028,000000,4.35,4.46,4.32,4.395,241340,0
+LFMD.US,D,20241029,000000,4.39,4.39,4.26,4.31,200703,0
+LFMD.US,D,20241030,000000,4.28,4.34,3.99,4.15,1058202,0
+LFMD.US,D,20241031,000000,4.18,4.24,4.03,4.08,362997,0
+LFMD.US,D,20241101,000000,4.09,4.38,4.09,4.32,407150,0
+LFMD.US,D,20241104,000000,4.29,4.5,4.22,4.38,330833,0
+LFMD.US,D,20241105,000000,4.39,4.49,4.2,4.46,579163,0
+LFMD.US,D,20241106,000000,4.8,5.095,4.6,5.06,650100,0
+LFMD.US,D,20241107,000000,4.96,5.19,4.84,5.13,594643,0
+LFMD.US,D,20241108,000000,5.5,6.14,5.34,5.85,1734532,0
+LFMD.US,D,20241111,000000,6.12,7.43,6.05,7.1,2202679,0
+LFMD.US,D,20241112,000000,7.04,7.31,6.78,7.16,896793,0
+LFMD.US,D,20241113,000000,7.29,7.54,6.91,6.99,757012,0
+LFMD.US,D,20241114,000000,6.7,6.9,5.96,5.97,1348096,0
+LFMD.US,D,20241115,000000,6,6.15,5.425,5.485,1114680,0
+LFMD.US,D,20241118,000000,5.45,5.53,5.24,5.26,660439,0
+LFMD.US,D,20241119,000000,5.24,5.605,5.2,5.56,459082,0
+LFMD.US,D,20241120,000000,5.54,5.71,5.37,5.42,341377,0
+LFMD.US,D,20241121,000000,5.47,5.77,5.4,5.69,481335,0
+LFMD.US,D,20241122,000000,5.78,5.96,5.66,5.8,445659,0
+LFMD.US,D,20241125,000000,5.91,6.58,5.83,6.47,910901,0
+LFMD.US,D,20241126,000000,6.43,6.6795,6.04,6.34,1057447,0
+LFMD.US,D,20241127,000000,6.43,6.9,6.3,6.36,612442,0
+LFMD.US,D,20241129,000000,6.43,6.75,6.32,6.59,448470,0
+LFMD.US,D,20241202,000000,6.6,6.68,6.38,6.54,703499,0
+LFMD.US,D,20241203,000000,6.46,6.52,6.045,6.16,830982,0
+LFMD.US,D,20241204,000000,6.18,6.22,5.67,6.04,1271661,0
+LFMD.US,D,20241205,000000,6,6.14,5.43,5.47,694876,0
+LFMD.US,D,20241206,000000,5.48,5.605,5.3805,5.58,519861,0
+LFMD.US,D,20241209,000000,5.7459,6.2,5.7459,5.9,925810,0
+LFMD.US,D,20241210,000000,5.97,6.29,5.85,5.97,597083,0
+LFMD.US,D,20241211,000000,5.99,5.99,5.55,5.61,601786,0
+LFMD.US,D,20241212,000000,5.56,5.7,5.48,5.57,315279,0
+LFMD.US,D,20241213,000000,5.55,5.7,5.45,5.69,285690,0
+LFMD.US,D,20241216,000000,5.66,5.88,5.55,5.82,650414,0
+LFMD.US,D,20241217,000000,5.79,5.85,5.5,5.65,474100,0
+LFMD.US,D,20241218,000000,5.65,5.84,5.18,5.18,1011992,0
+LFMD.US,D,20241219,000000,5.19,5.19,4.54,4.9,1079728,0
+LFMD.US,D,20241220,000000,4.88,5.17,4.76,5.04,1333373,0
+LFMD.US,D,20241223,000000,5.04,5.17,4.95,4.99,489222,0
+LFMD.US,D,20241224,000000,5.05,5.05,4.86,4.91,201472,0
+LFMD.US,D,20241226,000000,4.9,5.35,4.87,5.31,507339,0
+LFMD.US,D,20241227,000000,5.27,5.37,5,5.22,420104,0
+LFMD.US,D,20241230,000000,5.15,5.23,4.915,5.12,477308,0
+LFMD.US,D,20241231,000000,5.17,5.23,4.91,4.95,450172,0
+LFMD.US,D,20250102,000000,5.05,5.365,4.9774,5.23,577529,0
+LFMD.US,D,20250103,000000,5.26,5.83,5.26,5.75,931877,0
+LFMD.US,D,20250106,000000,5.9,5.97,5.71,5.78,799876,0
+LFMD.US,D,20250107,000000,5.74,6,5.43,5.54,755038,0
+LFMD.US,D,20250108,000000,5.39,5.4,5.02,5.1,564718,0
+LFMD.US,D,20250110,000000,5,5.05,4.7011,4.74,962986,0
+LFMD.US,D,20250113,000000,4.7,4.765,4.51,4.72,513381,0
+LFMD.US,D,20250114,000000,4.82,4.87,4.61,4.73,407576,0
+LFMD.US,D,20250115,000000,4.99,5.09,4.82,4.9,444741,0
+LFMD.US,D,20250116,000000,4.98,5.01,4.77,4.82,242103,0
+LFMD.US,D,20250117,000000,4.93,4.965,4.76,4.9,397361,0
+LFMD.US,D,20250121,000000,4.99,5.2,4.9,5.17,332093,0
+LFMD.US,D,20250122,000000,5.15,5.26,5.06,5.08,255059,0
+LFMD.US,D,20250123,000000,5,5.17,4.95,5.16,177881,0
+LFMD.US,D,20250124,000000,5.13,5.44,5.059,5.13,321191,0
+LFMD.US,D,20250127,000000,5.03,5.35,5.015,5.15,360345,0
+LFMD.US,D,20250128,000000,5.2,5.5,5.0855,5.5,526543,0
+LFMD.US,D,20250129,000000,5.57,5.93,5.515,5.72,921198,0
+LFMD.US,D,20250130,000000,5.9,5.96,5.62,5.74,646466,0
+LFMD.US,D,20250131,000000,5.74,6.03,5.455,5.57,752911,0
+LFMD.US,D,20250203,000000,5.48,6,5.325,5.71,826829,0
+LFMD.US,D,20250204,000000,5.75,6.34,5.71,6.32,1151448,0
+LFMD.US,D,20250205,000000,6.45,6.69,6.32,6.38,801690,0
+LFMD.US,D,20250206,000000,6.41,6.54,6.13,6.24,658108,0
+LFMD.US,D,20250207,000000,6.24,6.84,6.22,6.53,1665621,0
+LFMD.US,D,20250210,000000,6.75,7.18,6.6,6.89,1271729,0
+LFMD.US,D,20250211,000000,6.77,6.92,6.29,6.55,1323309,0
+LFMD.US,D,20250212,000000,6.39,6.93,6.39,6.86,550476,0
+LFMD.US,D,20250213,000000,7,7.39,6.78,7.27,1155541,0
+LFMD.US,D,20250214,000000,7.3,7.8,7.15,7.66,1371486,0
+LFMD.US,D,20250218,000000,7.93,8.54,7.85,8.28,1721601,0
+LFMD.US,D,20250219,000000,8.26,8.34,7.78,7.975,908735,0
+LFMD.US,D,20250220,000000,7.77,7.86,7.13,7.52,1054877,0
+LFMD.US,D,20250221,000000,7.395,7.55,5.405,5.46,4666920,0
+LFMD.US,D,20250224,000000,5.54,6.06,5.44,5.715,1964530,0
+LFMD.US,D,20250225,000000,5.16,5.25,4.86,4.97,2414267,0
+LFMD.US,D,20250226,000000,5.4,5.4,5,5.155,1727387,0
+LFMD.US,D,20250227,000000,5.25,5.34,4.9,5.02,985907,0
+LFMD.US,D,20250228,000000,4.96,5.27,4.84,5.26,1292888,0
+LFMD.US,D,20250303,000000,5.39,5.45,4.635,4.73,1745149,0
+LFMD.US,D,20250304,000000,4.65,5.01,4.54,4.86,1370044,0
+LFMD.US,D,20250305,000000,4.92,5.03,4.8,4.99,877965,0
+LFMD.US,D,20250306,000000,4.95,5.25,4.81,4.83,2133375,0
+LFMD.US,D,20250307,000000,4.8,4.8,4.28,4.67,1872300,0
+LFMD.US,D,20250310,000000,4.61,4.72,4.125,4.27,3176655,0
+LFMD.US,D,20250311,000000,5.43,5.81,4.9377,5.575,7202742,0
+LFMD.US,D,20250312,000000,5.85,6.5,5.495,5.77,2771294,0
+LFMD.US,D,20250313,000000,5.75,5.8697,5.44,5.66,1140677,0
+LFMD.US,D,20250314,000000,5.75,5.96,5.44,5.94,1563720,0
+LFMD.US,D,20250317,000000,5.9,5.98,5.59,5.71,1493154,0
+LFMD.US,D,20250318,000000,5.69,5.7789,5.47,5.65,878994,0
+LFMD.US,D,20250319,000000,5.68,5.83,5.57,5.72,786129,0
+LFMD.US,D,20250320,000000,5.61,6.029,5.5109,5.65,816880,0
+LFMD.US,D,20250321,000000,5.56,5.6999,5.4686,5.6,643027,0
+LFMD.US,D,20250324,000000,5.77,6.15,5.696,6.1,1001130,0
+LFMD.US,D,20250325,000000,6.13,6.13,5.8,6,797481,0
+LFMD.US,D,20250326,000000,5.98,5.995,5.77,5.975,688929,0
+LFMD.US,D,20250327,000000,5.92,5.92,5.395,5.6,1105455,0
+LFMD.US,D,20250328,000000,5.54,5.59,5.33,5.45,731306,0
+LFMD.US,D,20250331,000000,5.26,5.49,5.14,5.44,546431,0
+LFMD.US,D,20250401,000000,5.4,5.4753,5.18,5.43,582306,0
+LFMD.US,D,20250402,000000,5.23,5.64,5.22,5.61,449976,0
+LFMD.US,D,20250403,000000,5.18,5.33,5.08,5.32,763206,0
+LFMD.US,D,20250404,000000,5.01,5.195,4.75,5.16,1321441,0
+LFMD.US,D,20250407,000000,4.8,5.35,4.57,4.945,1390412,0
+LFMD.US,D,20250408,000000,5.25,5.25,4.76,4.82,765354,0
+LFMD.US,D,20250409,000000,4.72,5.325,4.575,5.2,1038934,0
+LFMD.US,D,20250410,000000,5.02,5.09,4.82,4.98,654498,0
+LFMD.US,D,20250411,000000,5.02,5.04,4.79,5.03,457321,0
+LFMD.US,D,20250414,000000,5.19,5.24,5,5.13,474139,0
+LFMD.US,D,20250415,000000,5.11,5.24,5.07,5.16,316155,0
+LFMD.US,D,20250416,000000,5.1,5.1,4.87,5.03,484218,0
+LFMD.US,D,20250417,000000,5.03,5.57,5.02,5.435,802217,0
+LFMD.US,D,20250421,000000,5.31,5.41,5.16,5.395,420751,0
+LFMD.US,D,20250422,000000,5.49,5.725,5.37,5.65,536679,0
+LFMD.US,D,20250423,000000,5.87,6.04,5.76,5.82,813173,0
+LFMD.US,D,20250424,000000,5.83,6.08,5.79,6.06,496427,0
+LFMD.US,D,20250425,000000,6,6.11,5.91,6.09,420752,0
+LFMD.US,D,20250428,000000,6.14,6.3,5.97,6.1,541467,0
+LFMD.US,D,20250429,000000,8.03,8.69,7.02,8.62,21255233,0
+LFMD.US,D,20250430,000000,8.34,8.35,7.295,7.36,4142360,0
+LFMD.US,D,20250501,000000,7.5,7.6199,7.06,7.44,1543162,0
+LFMD.US,D,20250502,000000,7.44,7.55,7.18,7.25,1719394,0
+LFMD.US,D,20250505,000000,7.235,7.59,7.11,7.54,1113593,0
+LFMD.US,D,20250506,000000,7.35,8,7.2,7.76,2408824,0
+LFMD.US,D,20250507,000000,8.14,8.54,7.61,8.01,2815854,0
+LFMD.US,D,20250508,000000,8.1,8.27,7.8101,8.16,1423694,0
+LFMD.US,D,20250509,000000,8.17,8.452,7.96,8.26,1349869,0
+LFMD.US,D,20250512,000000,8.55,8.86,8.29,8.55,1578890,0
+LFMD.US,D,20250513,000000,8.66,8.74,8.34,8.52,1542922,0
+LFMD.US,D,20250514,000000,8.55,9.7,8.52,9.56,3101131,0
+LFMD.US,D,20250515,000000,9.46,10.02,8.94,9.67,3253947,0
+LFMD.US,D,20250516,000000,9.7,10.99,9.66,10.72,2906325,0
+LFMD.US,D,20250519,000000,10.32,10.68,10.235,10.58,1315008,0
+LFMD.US,D,20250520,000000,10.94,11.18,10.1504,10.64,2173906,0
+LFMD.US,D,20250521,000000,10.37,11.39,10.3505,10.77,1901234,0
+LFMD.US,D,20250522,000000,10.478,11.645,10.38,11.5,2017100,0
+LFMD.US,D,20250523,000000,11.19,11.62,11.11,11.53,1345627,0
+LFMD.US,D,20250527,000000,11.73,12.19,11.43,11.54,1468405,0
+LFMD.US,D,20250528,000000,11.53,11.72,11.02,11.47,1710513,0
+LFMD.US,D,20250529,000000,11.63,12.14,11.22,11.49,1218293,0
+LFMD.US,D,20250530,000000,11.48,12.31,11.44,12.21,1928734,0
+LFMD.US,D,20250602,000000,12.18,12.93,11.96,12.85,2097169,0
+LFMD.US,D,20250603,000000,12.99,13.25,12.6046,12.65,1927846,0
+LFMD.US,D,20250604,000000,12.7,12.8499,12.29,12.29,1094299,0
+LFMD.US,D,20250605,000000,11.98,12.56,11.69,12.08,1924055,0
+LFMD.US,D,20250606,000000,12.25,12.95,11.79,12.72,1773423,0
+LFMD.US,D,20250609,000000,12.72,12.7284,11.93,12.45,2486427,0
+LFMD.US,D,20250610,000000,12.53,12.65,11.89,12.16,1869184,0
+LFMD.US,D,20250611,000000,12.26,12.86,11.905,12.63,1954713,0
+LFMD.US,D,20250612,000000,12.47,13.15,12.47,12.7,1383931,0
+LFMD.US,D,20250613,000000,12.375,12.58,12.1,12.46,1285479,0
+LFMD.US,D,20250616,000000,12.63,13.76,12.5403,13.47,1818627,0
+LFMD.US,D,20250617,000000,13.54,14.2,13.1,13.58,1606187,0
+LFMD.US,D,20250618,000000,14.01,15.29,13.855,15.06,3107211,0
+LFMD.US,D,20250620,000000,15.2,15.34,14.56,14.76,2856876,0
+LFMD.US,D,20250623,000000,15.39,15.84,14.13,14.3,3441007,0
+LFMD.US,D,20250624,000000,14.42,14.6123,13.88,14.05,1587884,0
+LFMD.US,D,20250625,000000,14.05,14.165,12.76,12.84,2633572,0
+LFMD.US,D,20250626,000000,12.9,13.64,12.46,13.54,3335159,0
+LFMD.US,D,20250627,000000,13.52,13.78,13.1,13.75,2591618,0
+LFMD.US,D,20250630,000000,14.08,14.43,13.6,13.62,1747782,0
+LFMD.US,D,20250701,000000,13.56,13.625,12.97,13.13,1473833,0
+LFMD.US,D,20250702,000000,13.23,13.23,12.87,12.93,1128139,0
+LFMD.US,D,20250703,000000,12.97,13.09,12.24,12.5,902588,0
+LFMD.US,D,20250707,000000,12.41,12.66,11.99,12.2,1535984,0
+LFMD.US,D,20250708,000000,12.2,12.295,11.63,11.97,1466338,0
+LFMD.US,D,20250709,000000,12.11,12.268,11.78,11.78,1510070,0
+LFMD.US,D,20250710,000000,12.12,12.14,11.51,11.96,1132823,0
+LFMD.US,D,20250711,000000,11.9,11.99,11.225,11.26,882530,0
+LFMD.US,D,20250714,000000,11.26,11.41,11.0504,11.32,876259,0
+LFMD.US,D,20250715,000000,11.37,11.58,10.85,10.94,995885,0
+LFMD.US,D,20250716,000000,11,11.4165,10.68,11.32,1125055,0
+LFMD.US,D,20250717,000000,11.25,11.47,11.05,11.1,793711,0
+LFMD.US,D,20250718,000000,11.25,11.31,10.55,10.55,1027535,0
+LFMD.US,D,20250721,000000,10.59,10.6823,10.3787,10.42,827570,0
+LFMD.US,D,20250722,000000,10.42,10.55,10.25,10.36,674474,0
+LFMD.US,D,20250723,000000,10.36,10.95,10.18,10.85,1467753,0
+LFMD.US,D,20250724,000000,11.05,11.05,10.54,10.67,706318,0
+LFMD.US,D,20250725,000000,10.71,10.71,10.508,10.69,665239,0
+LFMD.US,D,20250728,000000,10.89,10.98,10.535,10.87,725239,0
+LFMD.US,D,20250729,000000,10.85,10.85,10.14,10.2,769022,0
+LFMD.US,D,20250730,000000,10.28,10.4,9.95,10.09,836947,0
+LFMD.US,D,20250731,000000,10.06,11.01,10.0104,10.41,1034800,0
+LFMD.US,D,20250801,000000,10.14,10.23,9.805,9.94,1102397,0
+LFMD.US,D,20250804,000000,10.42,12.5,10.32,12.35,4404512,0
+LFMD.US,D,20250805,000000,12.56,12.72,11.76,11.84,4241367,0
+LFMD.US,D,20250806,000000,7.5,7.95,6.25,6.53,16783312,0
+LFMD.US,D,20250807,000000,6.63,6.96,6.4712,6.61,4349758,0
+LFMD.US,D,20250808,000000,6.67,7.1,6.6537,6.82,2893605,0
+LFMD.US,D,20250811,000000,6.97,7.163,6.65,6.72,2948031,0
+LFMD.US,D,20250812,000000,6.72,6.99,6.4423,6.83,2626698,0
+LFMD.US,D,20250813,000000,6.76,6.89,6.6,6.89,2011670,0
+LFMD.US,D,20250814,000000,6.735,6.77,6.415,6.6,1630853,0
+LFMD.US,D,20250815,000000,6.61,6.68,6.39,6.43,1713188,0
+LFMD.US,D,20250818,000000,6.4,6.6893,6.32,6.515,1416763,0
+LFMD.US,D,20250819,000000,6.5,6.51,6.07,6.11,1612094,0
+LFMD.US,D,20250820,000000,6.07,6.4299,5.95,6.19,2719886,0
+LFMD.US,D,20250821,000000,6.14,6.335,6.11,6.29,966861,0
+LFMD.US,D,20250822,000000,6.25,6.52,6.11,6.33,1579415,0
+LFMD.US,D,20250825,000000,6.35,6.48,6.165,6.19,1118632,0
+LFMD.US,D,20250826,000000,6.18,6.52,6.17,6.5,1133749,0
+LFMD.US,D,20250827,000000,6.51,6.54,6.36,6.41,889676,0
+LFMD.US,D,20250828,000000,6.49,6.53,6.32,6.46,977394,0
+LFMD.US,D,20250829,000000,6.48,6.48,6.18,6.19,1053529,0
+LFMD.US,D,20250902,000000,6.09,6.32,6.01,6.17,1278384,0
+LFMD.US,D,20250903,000000,6.15,6.4,6.1,6.1,1293799,0
+LFMD.US,D,20250904,000000,6.1,6.34,6.07,6.28,1016055,0
+LFMD.US,D,20250905,000000,6.33,6.36,6.01,6.06,1325194,0
+LFMD.US,D,20250908,000000,6.06,6.19,6.032,6.15,871450,0
+LFMD.US,D,20250909,000000,6.1,6.1552,5.92,6.08,1619144,0
+LFMD.US,D,20250910,000000,6.15,6.16,5.87,5.95,1230147,0
+LFMD.US,D,20250911,000000,5.93,6.04,5.87,5.89,1237711,0
+LFMD.US,D,20250912,000000,5.85,5.865,5.65,5.8,1497789,0
+LFMD.US,D,20250915,000000,5.81,5.9,5.76,5.83,909394,0
+LFMD.US,D,20250916,000000,5.86,6.1,5.775,6.01,832530,0
+LFMD.US,D,20250917,000000,5.99,6.25,5.985,6.08,1254812,0
+LFMD.US,D,20250918,000000,6.12,6.5684,6.102,6.43,1382134,0
+LFMD.US,D,20250919,000000,6.48,6.535,6.35,6.36,1090683,0
+LFMD.US,D,20250922,000000,6.36,6.6,6.27,6.55,760846,0
+LFMD.US,D,20250923,000000,6.58,6.67,6.31,6.32,943698,0
+LFMD.US,D,20250924,000000,6.37,6.495,6.305,6.4,673879,0
+LFMD.US,D,20250925,000000,6.3,6.3,6.09,6.22,1042007,0
+LFMD.US,D,20250926,000000,6.21,6.57,6.18,6.43,1056151,0
+LFMD.US,D,20250929,000000,6.46,6.48,6.33,6.44,638090,0
+LFMD.US,D,20250930,000000,6.59,6.99,6.46,6.79,2480979,0
+LFMD.US,D,20251001,000000,6.75,6.83,6.42,6.75,1620359,0
+LFMD.US,D,20251002,000000,6.8,6.925,6.72,6.92,931092,0
+LFMD.US,D,20251003,000000,6.96,7.32,6.92,6.97,1447721,0
+LFMD.US,D,20251006,000000,7.08,7.12,6.87,6.94,887363,0
+LFMD.US,D,20251007,000000,6.94,6.9887,6.45,6.63,1095527,0
+LFMD.US,D,20251008,000000,6.67,6.825,6.6005,6.64,714014,0
+LFMD.US,D,20251009,000000,6.66,6.685,6.42,6.535,635547,0
+LFMD.US,D,20251010,000000,6.56,6.675,6.145,6.17,1271199,0
+LFMD.US,D,20251013,000000,6.25,6.28,6.055,6.15,948394,0
+LFMD.US,D,20251014,000000,6.06,6.44,6.0431,6.35,795275,0
+LFMD.US,D,20251015,000000,6.32,6.44,6.17,6.43,1035408,0
+LFMD.US,D,20251016,000000,6.45,6.53,6.2,6.43,1078846,0
+LFMD.US,D,20251017,000000,6.25,6.385,6.05,6.08,950310,0
+LFMD.US,D,20251020,000000,6.18,6.28,6.12,6.22,642557,0
+LFMD.US,D,20251021,000000,6.19,6.27,6.07,6.17,492343,0
+LFMD.US,D,20251022,000000,6.1,6.22,5.965,6.15,913670,0
+LFMD.US,D,20251023,000000,6.2,6.285,6.16,6.23,506149,0
+LFMD.US,D,20251024,000000,6.36,6.435,6.28,6.3,507414,0
+LFMD.US,D,20251027,000000,6.35,6.42,6.13,6.14,582049,0
+LFMD.US,D,20251028,000000,6.15,6.24,6.11,6.15,427061,0
+LFMD.US,D,20251029,000000,6.16,6.195,6.005,6.12,835553,0
+LFMD.US,D,20251030,000000,6.02,6.09,5.76,5.8,769219,0
+LFMD.US,D,20251031,000000,5.82,6.03,5.8,5.91,612379,0
+LFMD.US,D,20251103,000000,5.96,5.96,5.69,5.74,740820,0
+LFMD.US,D,20251104,000000,5.62,5.69,5.385,5.42,1022708,0
+LFMD.US,D,20251105,000000,5.44,5.73,5.42,5.63,799147,0
+LFMD.US,D,20251106,000000,5.55,5.55,5.23,5.26,1204036,0
+LFMD.US,D,20251107,000000,5.2,5.3,4.93,5.24,1660602,0
+LFMD.US,D,20251110,000000,5.37,5.4395,5.11,5.13,848598,0
+LFMD.US,D,20251111,000000,5.13,5.14,4.965,5.06,775792,0
+LFMD.US,D,20251112,000000,5.11,5.17,5.005,5.07,1053468,0
+LFMD.US,D,20251113,000000,5,5.08,4.605,4.62,2209824,0
+LFMD.US,D,20251114,000000,4.5,4.755,4.485,4.63,1104784,0
+LFMD.US,D,20251117,000000,4.9,4.97,4.51,4.73,3395414,0
+LFMD.US,D,20251118,000000,3.48,4.11,3.43,4.09,8120124,0
+LFMD.US,D,20251119,000000,4.09,4.21,3.88,3.99,1977275,0
+LFMD.US,D,20251120,000000,4.09,4.155,3.68,3.71,2221569,0
+LFMD.US,D,20251121,000000,3.71,3.885,3.6201,3.85,1133080,0
+LFMD.US,D,20251124,000000,3.91,4.055,3.91,3.97,1115114,0
+LFMD.US,D,20251125,000000,3.97,4.04,3.9,3.93,1225370,0
+LFMD.US,D,20251126,000000,3.97,3.97,3.78,3.84,1063352,0
+LFMD.US,D,20251128,000000,3.86,3.935,3.79,3.83,626421,0
+LFMD.US,D,20251201,000000,3.73,3.73,3.555,3.57,1383213,0
+LFMD.US,D,20251202,000000,3.62,3.62,3.4601,3.56,1166128,0
+LFMD.US,D,20251203,000000,3.56,3.72,3.425,3.72,1537331,0
+LFMD.US,D,20251204,000000,3.74,3.84,3.645,3.73,1241870,0
+LFMD.US,D,20251205,000000,3.75,3.75,3.47,3.5,1252432,0
+LFMD.US,D,20251208,000000,3.51,3.68,3.5,3.64,977561,0
+LFMD.US,D,20251209,000000,3.63,3.65,3.57,3.63,772090,0
+LFMD.US,D,20251210,000000,3.63,3.66,3.55,3.61,724359,0
+LFMD.US,D,20251211,000000,3.6,3.615,3.445,3.46,1216353,0
+LFMD.US,D,20251212,000000,3.46,3.5,3.32,3.4,1309637,0
+LFMD.US,D,20251215,000000,3.44,3.44,3.2583,3.27,961611,0
+LFMD.US,D,20251216,000000,3.25,3.44,3.25,3.42,1339099,0
+LFMD.US,D,20251217,000000,3.42,3.45,3.215,3.24,1369040,0
+LFMD.US,D,20251218,000000,3.29,3.34,3.205,3.24,673539,0
+LFMD.US,D,20251219,000000,3.25,3.305,3.22,3.23,1334181,0
+LFMD.US,D,20251222,000000,3.25,3.3,3.18,3.2,1181336,0
+LFMD.US,D,20251223,000000,3.2,3.54,3.18,3.46,1499958,0
+LFMD.US,D,20251224,000000,3.68,4.04,3.585,4,3000879,0
+LFMD.US,D,20251226,000000,3.91,3.95,3.48,3.5,1875511,0
+LFMD.US,D,20251229,000000,3.49,3.5188,3.38,3.44,946992,0
+LFMD.US,D,20251230,000000,3.48,3.5294,3.38,3.49,929842,0
+LFMD.US,D,20251231,000000,3.47,3.5,3.36,3.41,870135,0
+LFMD.US,D,20260102,000000,3.43,3.56,3.3834,3.49,882400,0
+LFMD.US,D,20260105,000000,3.645,4.0561,3.63,3.91,2605713,0
+LFMD.US,D,20260106,000000,3.95,4.26,3.91,4.22,2226700,0
+LFMD.US,D,20260107,000000,4.22,4.22,3.86,3.93,1365341,0
+LFMD.US,D,20260108,000000,3.92,4.07,3.865,4,743442,0
+LFMD.US,D,20260109,000000,4.04,4.1781,3.84,3.86,1137387,0
+LFMD.US,D,20260112,000000,4.09,4.355,3.985,4.19,1269649,0
+LFMD.US,D,20260113,000000,4.23,4.23,3.95,3.98,1039393,0
+LFMD.US,D,20260114,000000,3.98,3.98,3.7516,3.85,1176364,0
+LFMD.US,D,20260115,000000,3.88,3.92,3.73,3.77,705768,0
+LFMD.US,D,20260116,000000,3.78,3.88,3.7,3.77,879710,0
+LFMD.US,D,20260120,000000,3.63,3.735,3.56,3.56,765889,0
+LFMD.US,D,20260121,000000,3.57,3.59,3.39,3.54,1060854,0
+LFMD.US,D,20260122,000000,3.59,3.72,3.59,3.62,963191,0
+LFMD.US,D,20260123,000000,3.61,3.76,3.535,3.58,805523,0
+LFMD.US,D,20260126,000000,3.54,3.5832,3.405,3.52,781923,0
+LFMD.US,D,20260127,000000,3.52,3.55,3.4,3.5,660080,0
+LFMD.US,D,20260128,000000,3.55,3.57,3.38,3.4,737632,0
+LFMD.US,D,20260129,000000,3.4,3.4,3.3,3.37,703723,0
+LFMD.US,D,20260130,000000,3.33,3.3892,3.205,3.24,687064,0
+LFMD.US,D,20260202,000000,3.24,3.37,3.17,3.28,681616,0
+LFMD.US,D,20260203,000000,3.29,3.32,3.07,3.18,802635,0
+LFMD.US,D,20260204,000000,3.21,3.2413,2.975,3.07,884510,0
+LFMD.US,D,20260205,000000,3.04,3.04,2.72,2.77,1418981,0
+LFMD.US,D,20260206,000000,2.87,3.19,2.81,3.14,1136874,0
+LFMD.US,D,20260209,000000,3.16,3.41,3.08,3.2,1921417,0
+LFMD.US,D,20260210,000000,3.18,3.245,3.025,3.05,595584,0
+LFMD.US,D,20260211,000000,3.1,3.15,2.91,2.91,597820,0
+LFMD.US,D,20260212,000000,2.93,2.99,2.75,2.8,858993,0
+LFMD.US,D,20260213,000000,2.81,2.95,2.77,2.78,641348,0
+LFMD.US,D,20260217,000000,2.77,2.89,2.71,2.85,1614051,0
+LFMD.US,D,20260218,000000,2.84,3.07,2.81,2.95,714363,0

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

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

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

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