Add files using upload-large-folder tool

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

@@ -0,0 +1,1294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IKT.US,D,20201223,000000,64.0187,70.7986,55.8589,59.3988,749141.98254,0
+IKT.US,D,20201224,000000,60.5988,67.1987,56.9989,58.7988,307549.65087,0
+IKT.US,D,20201228,000000,57.2989,59.2788,51.659,56.0389,102597.88525,0
+IKT.US,D,20201229,000000,54.5989,55.7989,43.7391,45.5991,110972.55274,0
+IKT.US,D,20201230,000000,46.0791,48.968,42.9591,42.9591,119742.22813,0
+IKT.US,D,20201231,000000,42.8391,43.1985,38.5192,41.3992,91479.32955,0
+IKT.US,D,20210104,000000,42.9591,42.9591,39.6592,41.7592,25076.50152,0
+IKT.US,D,20210105,000000,40.6192,46.1991,40.6192,44.9391,22209.44418,0
+IKT.US,D,20210106,000000,44.6991,47.3043,41.3392,41.6392,19033.88067,0
+IKT.US,D,20210107,000000,42.1792,45.2391,42.1792,43.4991,33453.00238,0
+IKT.US,D,20210108,000000,43.8591,46.1391,42.7197,44.5191,23791.97583,0
+IKT.US,D,20210111,000000,44.5191,47.4591,42.5991,43.7991,37610.58553,0
+IKT.US,D,20210112,000000,43.6791,46.1403,43.6791,44.8191,30380.6076,0
+IKT.US,D,20210113,000000,45.9591,46.0791,43.1991,44.8191,15960.48587,0
+IKT.US,D,20210114,000000,43.7391,44.0379,40.8892,42.1798,23620.97241,0
+IKT.US,D,20210115,000000,42.1792,42.5145,39.7192,41.0392,18081.36162,0
+IKT.US,D,20210119,000000,42.5391,42.5391,39.5992,40.9192,12232.57798,0
+IKT.US,D,20210120,000000,41.6992,41.959,39.1792,39.7792,10282.20564,0
+IKT.US,D,20210121,000000,39.6592,39.9586,38.8792,39.1792,9619.35905,0
+IKT.US,D,20210122,000000,39.1792,41.9536,38.3992,39.5992,19314.55295,0
+IKT.US,D,20210125,000000,41.3392,41.3392,39.4198,40.1992,15051.63436,0
+IKT.US,D,20210126,000000,41.1592,41.1592,39.2392,39.3592,14186.78373,0
+IKT.US,D,20210127,000000,39.3592,40.0792,38.3992,38.5192,10611.8789,0
+IKT.US,D,20210128,000000,38.5192,43.8591,38.5192,43.4991,57959.65917,0
+IKT.US,D,20210129,000000,44.1591,45.1191,39.9592,39.9592,31765.30196,0
+IKT.US,D,20210201,000000,40.6792,44.9991,40.2598,43.7991,22732.45464,0
+IKT.US,D,20210202,000000,43.5591,54.9589,42.5991,47.699,183503.00332,0
+IKT.US,D,20210203,000000,46.7391,48.9788,43.0167,45.1191,29990.09979,0
+IKT.US,D,20210204,000000,46.0791,47.879,46.0791,46.4991,13685.77371,0
+IKT.US,D,20210205,000000,46.3191,46.9785,42.4192,42.8991,10108.86884,0
+IKT.US,D,20210208,000000,43.9791,46.0791,43.4091,45.8991,12032.40731,0
+IKT.US,D,20210209,000000,45.7191,45.9291,43.4991,43.6191,12853.75707,0
+IKT.US,D,20210210,000000,44.4591,44.5791,42.8991,43.0191,6502.46338,0
+IKT.US,D,20210211,000000,43.9191,44.7585,42.9591,42.9591,7323.31313,0
+IKT.US,D,20210212,000000,42.9591,45.7611,42.8571,43.1991,8743.00819,0
+IKT.US,D,20210216,000000,43.1991,43.7091,41.0992,42.2992,17463.84927,0
+IKT.US,D,20210217,000000,45.7791,49.739,43.2591,46.8591,99180.65024,0
+IKT.US,D,20210218,000000,45.7191,47.8784,45.7191,46.8591,19912.39824,0
+IKT.US,D,20210219,000000,46.8591,47.699,45.0591,46.9791,15080.63494,0
+IKT.US,D,20210222,000000,46.4991,47.2791,45.0591,45.5391,8069.99473,0
+IKT.US,D,20210223,000000,44.9391,44.9391,41.4892,41.9992,15962.48591,0
+IKT.US,D,20210224,000000,42.5391,44.9991,42.2392,43.8591,6274.62549,0
+IKT.US,D,20210225,000000,44.0991,45.9591,42.0592,42.5391,6925.1385,0
+IKT.US,D,20210226,000000,43.0791,44.6409,39.8992,40.1992,10831.54996,0
+IKT.US,D,20210301,000000,40.4992,42.9771,40.2592,40.2592,2501.21669,0
+IKT.US,D,20210302,000000,40.4392,41.3992,40.0792,40.1992,5521.44376,0
+IKT.US,D,20210303,000000,40.9792,40.9792,37.8592,38.3392,9176.68353,0
+IKT.US,D,20210304,000000,40.5586,40.5586,33.5993,34.9793,14397.95462,0
+IKT.US,D,20210305,000000,36.3593,36.8993,33.6593,35.6993,13329.76659,0
+IKT.US,D,20210308,000000,35.6993,37.0793,33.6593,34.7393,3096.22859,0
+IKT.US,D,20210309,000000,35.2193,38.5192,35.2193,37.8592,4880.93095,0
+IKT.US,D,20210310,000000,38.32,40.6792,36.6125,40.1392,13593.93854,0
+IKT.US,D,20210311,000000,41.0992,44.4591,38.9992,39.2992,26471.02941,0
+IKT.US,D,20210312,000000,38.4592,39.7786,36.8729,38.2192,2659.21985,0
+IKT.US,D,20210315,000000,38.8792,39.8392,38.6392,39.1792,3233.56467,0
+IKT.US,D,20210316,000000,39.5392,39.5992,37.3793,37.8592,2551.7177,0
+IKT.US,D,20210317,000000,38.6392,38.9392,37.1993,37.2593,2830.72328,0
+IKT.US,D,20210318,000000,37.3193,38.5192,36.7193,36.7793,3061.06122,0
+IKT.US,D,20210319,000000,36.8393,38.3392,34.7393,34.7393,7553.15106,0
+IKT.US,D,20210322,000000,35.6393,36.5681,33.7793,33.7793,3815.0763,0
+IKT.US,D,20210323,000000,34.3193,35.8499,33.7793,33.9593,5243.10486,0
+IKT.US,D,20210324,000000,34.4393,34.4393,33.1793,33.2993,2489.04978,0
+IKT.US,D,20210325,000000,32.9993,34.1393,31.2594,31.2594,12172.91012,0
+IKT.US,D,20210326,000000,31.3794,32.8511,30.7194,31.1994,3129.06258,0
+IKT.US,D,20210329,000000,32.0994,33.7793,31.3794,33.4793,8485.83638,0
+IKT.US,D,20210330,000000,33.8993,35.9993,31.8,34.2593,15596.47859,0
+IKT.US,D,20210331,000000,33.8993,37.9792,33.8993,36.0593,5786.11572,0
+IKT.US,D,20210401,000000,35.9393,41.7592,35.4131,37.3793,24149.31631,0
+IKT.US,D,20210405,000000,37.2593,38.0392,35.2793,35.5793,2638.55277,0
+IKT.US,D,20210406,000000,34.9793,37.4393,34.7993,36.1193,6097.78862,0
+IKT.US,D,20210407,000000,35.2193,35.5793,33.7853,33.9593,10119.03571,0
+IKT.US,D,20210408,000000,34.0793,35.0993,32.9999,33.5993,4513.92361,0
+IKT.US,D,20210409,000000,33.6155,34.1393,33.5993,33.7193,1881.37096,0
+IKT.US,D,20210412,000000,33.8183,34.9787,32.5193,33.3593,2664.38662,0
+IKT.US,D,20210413,000000,32.2194,33.2993,32.2194,32.5793,1258.02516,0
+IKT.US,D,20210414,000000,33.5213,33.5213,31.2594,31.8594,1993.70654,0
+IKT.US,D,20210415,000000,31.2594,32.6393,31.2594,32.5193,892.51785,0
+IKT.US,D,20210416,000000,33.1193,33.1193,31.2594,31.4394,1860.20387,0
+IKT.US,D,20210419,000000,31.7394,31.7394,30.6594,31.1394,989.01978,0
+IKT.US,D,20210420,000000,30.9294,30.9294,29.9994,30.1794,4219.08438,0
+IKT.US,D,20210421,000000,30.2994,30.8994,30.2394,30.7794,3057.39448,0
+IKT.US,D,20210422,000000,31.1868,35.3393,31.1868,35.3393,9964.36595,0
+IKT.US,D,20210423,000000,34.0391,36.2393,34.0391,35.7593,4474.08948,0
+IKT.US,D,20210426,000000,36.5993,36.5993,33.8393,34.8593,6926.30519,0
+IKT.US,D,20210427,000000,33.7193,34.2593,33.2993,33.4193,2581.21829,0
+IKT.US,D,20210428,000000,32.1594,32.9393,31.3194,32.5793,1104.18875,0
+IKT.US,D,20210429,000000,32.0994,32.5793,31.4394,31.4994,1602.36538,0
+IKT.US,D,20210430,000000,31.9536,32.0394,30.7692,31.3794,993.85321,0
+IKT.US,D,20210503,000000,31.6698,32.0994,30.9894,31.0194,844.18355,0
+IKT.US,D,20210504,000000,31.0794,32.0994,30.8994,31.1394,789.18245,0
+IKT.US,D,20210505,000000,31.0794,32.3994,30.1194,32.226,9830.36327,0
+IKT.US,D,20210506,000000,31.7994,31.7994,30.6,30.7794,1119.02238,0
+IKT.US,D,20210507,000000,30.8394,35.0993,30.8394,32.3994,6629.79926,0
+IKT.US,D,20210510,000000,32.0994,32.9393,31.6794,32.8793,2956.55913,0
+IKT.US,D,20210511,000000,32.8139,32.8139,30.8994,31.3752,1244.85823,0
+IKT.US,D,20210512,000000,30.8634,32.0994,30.2394,32.0394,1721.03442,0
+IKT.US,D,20210513,000000,31.3386,32.0994,28.68,29.3994,2244.04488,0
+IKT.US,D,20210514,000000,29.5194,29.5194,27.1195,27.5394,5731.28129,0
+IKT.US,D,20210517,000000,27.6594,28.4994,27.0595,28.4994,963.01926,0
+IKT.US,D,20210518,000000,28.1394,28.7394,27.0595,27.5394,3484.23635,0
+IKT.US,D,20210519,000000,27.0595,27.6594,26.6995,27.1195,1041.52083,0
+IKT.US,D,20210520,000000,26.8795,30.8994,25.6795,28.566,10998.5533,0
+IKT.US,D,20210521,000000,27.5466,28.8594,27.3295,28.1394,4182.25031,0
+IKT.US,D,20210524,000000,29.3994,31.4994,27.8994,30.5334,6477.62955,0
+IKT.US,D,20210525,000000,29.2176,30.4794,28.3794,28.4994,822.18311,0
+IKT.US,D,20210526,000000,29.9394,32.7593,28.9194,28.9194,4092.91519,0
+IKT.US,D,20210527,000000,29.46,32.7593,29.46,32.0994,6632.13264,0
+IKT.US,D,20210528,000000,32.0394,32.8193,31.5594,32.0994,4983.433,0
+IKT.US,D,20210601,000000,32.0994,34.9193,31.7394,34.9193,7381.48096,0
+IKT.US,D,20210602,000000,33.8993,35.7593,32.6393,32.8793,10324.87316,0
+IKT.US,D,20210603,000000,33.3593,33.3593,30.5394,32.2194,3347.06694,0
+IKT.US,D,20210604,000000,31.9308,32.0994,30.2994,31.5594,7662.31991,0
+IKT.US,D,20210607,000000,31.7994,34.7387,30.6594,33.8993,14699.62732,0
+IKT.US,D,20210608,000000,35.2739,35.7593,33.8993,34.7993,12753.42173,0
+IKT.US,D,20210609,000000,34.3193,36.2393,34.1993,34.1993,2457.54915,0
+IKT.US,D,20210610,000000,34.4993,38.4592,34.1993,36.9593,12980.92628,0
+IKT.US,D,20210611,000000,36.1193,37.6792,35.4593,35.7347,14473.78947,0
+IKT.US,D,20210614,000000,32.0994,32.16,26.8795,29.1594,71215.25761,0
+IKT.US,D,20210615,000000,29.4594,30.1194,24.1495,24.2095,106150.95631,0
+IKT.US,D,20210616,000000,18.5396,18.9596,17.2197,17.6396,1550399.84071,0
+IKT.US,D,20210617,000000,17.5796,17.9396,16.9197,17.3397,485776.21533,0
+IKT.US,D,20210618,000000,17.0997,17.5196,16.9197,17.3997,229035.91396,0
+IKT.US,D,20210621,000000,17.5796,17.6396,16.7997,17.3997,313308.59938,0
+IKT.US,D,20210622,000000,17.5448,17.5796,16.8837,17.2197,246047.75419,0
+IKT.US,D,20210623,000000,17.1597,17.3997,16.9197,17.3997,173809.30945,0
+IKT.US,D,20210624,000000,17.4597,18.4796,17.1603,18.2996,290375.8074,0
+IKT.US,D,20210625,000000,18.2996,18.2996,17.2797,17.5196,176411.36149,0
+IKT.US,D,20210628,000000,17.4093,17.5796,16.9797,17.3397,152375.88079,0
+IKT.US,D,20210629,000000,17.0997,17.3997,16.9797,17.0397,109510.85684,0
+IKT.US,D,20210630,000000,16.8597,16.9797,16.2597,16.7997,185351.04028,0
+IKT.US,D,20210701,000000,17.1597,17.1597,16.6197,16.8597,76032.35395,0
+IKT.US,D,20210702,000000,16.7397,17.6396,16.6197,16.7997,138449.10226,0
+IKT.US,D,20210706,000000,16.7997,17.0997,16.2597,16.7997,157102.80866,0
+IKT.US,D,20210707,000000,16.8597,16.9797,15.9597,16.3197,115921.48505,0
+IKT.US,D,20210708,000000,15.9597,16.0197,15.4797,15.7197,83727.00784,0
+IKT.US,D,20210709,000000,15.7197,16.6197,15.4197,16.3197,75267.83866,0
+IKT.US,D,20210712,000000,16.3797,16.6197,16.0407,16.1997,23867.64401,0
+IKT.US,D,20210713,000000,16.3797,16.4397,15.7197,15.7797,40623.97913,0
+IKT.US,D,20210714,000000,15.9597,16.1397,14.2857,14.6397,90745.1482,0
+IKT.US,D,20210715,000000,15.0597,16.0797,14.6997,15.1797,188190.4304,0
+IKT.US,D,20210716,000000,15.5397,15.5397,14.3397,14.5197,63051.92768,0
+IKT.US,D,20210719,000000,14.3997,14.3997,13.1997,13.4997,122164.60991,0
+IKT.US,D,20210720,000000,13.6797,14.6397,13.5603,14.3997,48107.6288,0
+IKT.US,D,20210721,000000,14.5797,15.4797,14.2797,15.4797,57629.4859,0
+IKT.US,D,20210722,000000,15.2397,15.4197,14.5197,14.8797,28928.74523,0
+IKT.US,D,20210723,000000,14.8797,15.1197,14.0997,14.6397,26482.02963,0
+IKT.US,D,20210726,000000,16.3797,16.3797,12.8397,14.3997,1453497.73604,0
+IKT.US,D,20210727,000000,14.3997,14.3997,12.1798,13.0797,293213.36415,0
+IKT.US,D,20210728,000000,13.1997,14.9997,12.7197,13.6797,218612.53883,0
+IKT.US,D,20210729,000000,13.4997,14.5857,13.1997,14.2197,143235.36465,0
+IKT.US,D,20210730,000000,14.0397,14.3997,13.1397,13.6197,67126.17583,0
+IKT.US,D,20210802,000000,13.3197,14.0997,13.2003,13.9797,54403.08804,0
+IKT.US,D,20210803,000000,14.2197,14.3997,12.8397,13.1997,171984.77296,0
+IKT.US,D,20210804,000000,13.3797,13.6137,12.4198,12.9597,80779.11555,0
+IKT.US,D,20210805,000000,13.1397,14.6997,12.7197,13.7997,277902.89128,0
+IKT.US,D,20210806,000000,13.2597,13.6797,12.5997,12.9597,147615.95226,0
+IKT.US,D,20210809,000000,12.9597,13.0797,12.5997,12.8997,53349.73364,0
+IKT.US,D,20210810,000000,12.7197,13.3797,12.3598,13.1997,60532.04395,0
+IKT.US,D,20210811,000000,12.9597,12.9873,12.2998,12.5397,53956.57911,0
+IKT.US,D,20210812,000000,12.3598,12.4858,11.4598,12.1198,93210.03083,0
+IKT.US,D,20210813,000000,12.2998,12.2998,11.2798,11.4598,63193.59718,0
+IKT.US,D,20210816,000000,11.4598,11.4976,10.4398,10.7398,106750.13496,0
+IKT.US,D,20210817,000000,10.6198,11.5798,10.6198,11.3998,60374.20746,0
+IKT.US,D,20210818,000000,11.3398,11.9398,10.8598,11.6998,33453.33572,0
+IKT.US,D,20210819,000000,11.5798,11.6398,10.9198,11.1598,43867.87734,0
+IKT.US,D,20210820,000000,11.3398,11.5198,10.9198,11.3398,23341.63349,0
+IKT.US,D,20210823,000000,11.3998,12.0658,11.2198,12.0598,47367.44733,0
+IKT.US,D,20210824,000000,12.0598,12.5397,11.5798,12.2398,46647.26626,0
+IKT.US,D,20210825,000000,12.3598,13.0797,12.1198,12.9597,66346.16023,0
+IKT.US,D,20210826,000000,13.0797,13.4997,12.5997,13.0797,45686.08037,0
+IKT.US,D,20210827,000000,13.1397,13.4997,12.8397,13.3197,24773.49546,0
+IKT.US,D,20210830,000000,13.4397,13.4397,13.0197,13.1997,30938.45209,0
+IKT.US,D,20210831,000000,13.6197,14.2197,13.3197,14.2197,49473.15611,0
+IKT.US,D,20210901,000000,14.0397,14.6397,13.7997,14.5197,43009.02683,0
+IKT.US,D,20210902,000000,14.5197,14.8797,14.1597,14.1597,25731.34795,0
+IKT.US,D,20210903,000000,14.4897,14.7597,14.1597,14.4597,20259.73852,0
+IKT.US,D,20210907,000000,14.6397,14.8197,14.3397,14.5797,47172.11009,0
+IKT.US,D,20210908,000000,14.5197,14.5197,13.4997,13.8597,28188.06375,0
+IKT.US,D,20210909,000000,14.0997,15.2397,13.8603,14.5797,64610.29218,0
+IKT.US,D,20210910,000000,14.6397,14.6997,13.6797,13.7397,24879.49758,0
+IKT.US,D,20210913,000000,13.9797,14.0997,12.8997,13.3197,26349.36031,0
+IKT.US,D,20210914,000000,13.4997,13.5597,12.9597,13.4397,20971.58609,0
+IKT.US,D,20210915,000000,13.2597,13.6797,12.2998,12.5397,38602.27203,0
+IKT.US,D,20210916,000000,12.4798,13.4397,12.4798,12.9597,18722.20777,0
+IKT.US,D,20210917,000000,12.8397,13.4997,12.2398,12.2398,48027.12719,0
+IKT.US,D,20210920,000000,12.2998,12.4798,11.9998,12.2998,30293.27252,0
+IKT.US,D,20210921,000000,12.3598,12.9597,11.9998,11.9998,22512.28357,0
+IKT.US,D,20210922,000000,12.3598,12.5397,12.1198,12.2398,22531.95063,0
+IKT.US,D,20210923,000000,12.6597,13.4397,12.1798,12.5997,251623.3657,0
+IKT.US,D,20210924,000000,12.3598,12.5997,11.6998,12.1798,57784.98901,0
+IKT.US,D,20210927,000000,12.1198,12.2998,11.6398,11.8798,51776.86885,0
+IKT.US,D,20210928,000000,11.6398,11.7598,11.2198,11.3398,59130.01591,0
+IKT.US,D,20210929,000000,11.3398,11.5156,11.0998,11.4598,14114.44895,0
+IKT.US,D,20210930,000000,11.3998,11.5198,11.2198,11.3998,23715.4743,0
+IKT.US,D,20211001,000000,11.5198,11.8798,11.3998,11.6398,13207.93082,0
+IKT.US,D,20211004,000000,11.9104,12.2398,11.2804,11.6998,181041.45409,0
+IKT.US,D,20211005,000000,11.4598,11.7598,10.7998,11.1598,45455.74243,0
+IKT.US,D,20211006,000000,10.9798,11.17,10.3798,10.4998,43885.37769,0
+IKT.US,D,20211007,000000,10.5598,10.9198,10.5598,10.7398,19857.0638,0
+IKT.US,D,20211008,000000,10.6798,11.0998,10.3198,11.0398,28471.73609,0
+IKT.US,D,20211011,000000,11.2198,11.3998,10.8598,11.3998,16806.33612,0
+IKT.US,D,20211012,000000,11.1598,11.6398,10.9198,11.6398,17307.51281,0
+IKT.US,D,20211013,000000,11.6398,11.8192,11.3998,11.5198,15587.14507,0
+IKT.US,D,20211014,000000,11.5798,11.8198,11.1706,11.3998,27662.05323,0
+IKT.US,D,20211015,000000,11.6998,11.6998,11.1142,11.5798,29651.92636,0
+IKT.US,D,20211018,000000,11.5798,11.5798,10.3798,10.4998,54768.76202,0
+IKT.US,D,20211019,000000,10.9198,11.6998,10.5598,11.5198,53607.90547,0
+IKT.US,D,20211020,000000,11.2798,11.5198,10.9198,10.9198,13895.2779,0
+IKT.US,D,20211021,000000,11.0998,11.428,10.8598,10.8598,12043.90754,0
+IKT.US,D,20211022,000000,10.7398,11.3398,10.5598,11.1598,38286.76572,0
+IKT.US,D,20211025,000000,11.0998,11.3398,10.7998,11.1598,18535.87071,0
+IKT.US,D,20211026,000000,10.9198,11.9398,10.9198,11.5798,56968.97269,0
+IKT.US,D,20211027,000000,11.6998,12.1798,11.2798,11.9398,52342.21349,0
+IKT.US,D,20211028,000000,11.9398,13.1997,11.6998,12.4798,124034.64731,0
+IKT.US,D,20211029,000000,12.2398,12.7197,11.9398,11.9398,83031.6606,0
+IKT.US,D,20211101,000000,11.9998,12.5397,11.4598,11.8198,40726.81452,0
+IKT.US,D,20211102,000000,11.8798,12.5997,11.8798,12.4798,32957.49247,0
+IKT.US,D,20211103,000000,12.5997,13.0797,12.2998,12.7197,27244.37821,0
+IKT.US,D,20211104,000000,12.8397,12.8997,12.5997,12.7797,30210.10419,0
+IKT.US,D,20211105,000000,12.7197,13.1997,12.7197,12.9597,23257.46514,0
+IKT.US,D,20211108,000000,12.8997,13.1397,12.8997,13.0197,11086.38839,0
+IKT.US,D,20211109,000000,12.9213,12.9213,12.1198,12.5397,30884.45101,0
+IKT.US,D,20211110,000000,12.6597,12.6597,12.1198,12.2998,16769.00204,0
+IKT.US,D,20211111,000000,12.2398,12.5745,12.0592,12.1798,16900.50467,0
+IKT.US,D,20211112,000000,12.0598,12.5697,12.0598,12.0598,11585.2317,0
+IKT.US,D,20211115,000000,11.9998,12.4198,11.9998,12.3598,18730.04126,0
+IKT.US,D,20211116,000000,12.2638,12.2992,11.0998,11.5798,87415.91495,0
+IKT.US,D,20211117,000000,11.3998,12.0598,11.2798,11.8798,32168.31002,0
+IKT.US,D,20211118,000000,11.7598,11.7598,11.0398,11.3398,11951.9057,0
+IKT.US,D,20211119,000000,11.3998,11.5798,11.2198,11.3998,14682.46031,0
+IKT.US,D,20211122,000000,11.4598,11.5798,10.4398,10.7998,34598.35862,0
+IKT.US,D,20211123,000000,10.9198,11.3998,10.7398,11.0998,21478.26289,0
+IKT.US,D,20211124,000000,10.9798,12.2998,10.9798,12.2398,35097.86861,0
+IKT.US,D,20211126,000000,11.8798,12.3598,11.4598,12.3598,16758.83517,0
+IKT.US,D,20211129,000000,13.1997,14.0397,11.4598,12.7797,619770.56183,0
+IKT.US,D,20211130,000000,12.2398,12.6597,10.9798,11.9998,139568.62465,0
+IKT.US,D,20211201,000000,11.7598,11.8798,10.7998,11.0998,82137.30938,0
+IKT.US,D,20211202,000000,11.1598,11.6134,10.1398,10.6198,80933.11863,0
+IKT.US,D,20211203,000000,10.4998,10.6198,9.23982,9.8998,90960.31917,0
+IKT.US,D,20211206,000000,9.71981,9.7846,9.23982,9.29981,50989.51977,0
+IKT.US,D,20211207,000000,9.53981,10.3198,9.53981,10.3198,71476.92951,0
+IKT.US,D,20211208,000000,10.0798,10.3798,10.0198,10.0798,26856.87046,0
+IKT.US,D,20211209,000000,10.0798,10.3792,10.0198,10.1398,18397.70128,0
+IKT.US,D,20211210,000000,10.0198,10.1998,9.65981,10.0198,21520.93041,0
+IKT.US,D,20211213,000000,10.0798,10.3192,9.53981,9.65981,46794.60254,0
+IKT.US,D,20211214,000000,9.7798,10.0396,9.41981,9.8398,26961.03921,0
+IKT.US,D,20211215,000000,9.8998,10.1398,9.11982,10.0198,21123.92247,0
+IKT.US,D,20211216,000000,10.1398,10.1398,9.47981,9.59981,16569.99806,0
+IKT.US,D,20211217,000000,9.59981,9.8398,9.41981,9.7798,32039.80745,0
+IKT.US,D,20211220,000000,9.7798,9.8278,9.47981,9.71981,12622.91912,0
+IKT.US,D,20211221,000000,9.8398,9.8398,9.47981,9.8398,17901.85803,0
+IKT.US,D,20211222,000000,9.59981,9.7798,9.41981,9.59981,63646.93958,0
+IKT.US,D,20211223,000000,9.29981,9.8398,9.29981,9.41981,53050.89433,0
+IKT.US,D,20211227,000000,9.47981,9.8992,9.35981,9.59981,62792.9225,0
+IKT.US,D,20211228,000000,9.47981,9.53981,8.15984,8.93982,108075.82814,0
+IKT.US,D,20211229,000000,8.75982,8.93082,8.27983,8.27983,68163.19657,0
+IKT.US,D,20211230,000000,8.21984,9.11982,8.21984,8.99982,47047.94094,0
+IKT.US,D,20211231,000000,8.75982,9.05982,8.69983,8.81982,40334.30667,0
+IKT.US,D,20220103,000000,9.05982,10.0198,8.87982,9.8998,57453.31571,0
+IKT.US,D,20220104,000000,10.0798,10.0798,9.35981,9.8398,21370.09406,0
+IKT.US,D,20220105,000000,9.65981,9.8998,8.93982,8.99982,34120.18239,0
+IKT.US,D,20220106,000000,9.05982,9.05982,8.27983,8.45983,37596.58525,0
+IKT.US,D,20220107,000000,8.69983,8.93982,8.09984,8.69983,72912.62489,0
+IKT.US,D,20220110,000000,8.75982,9.08982,7.91984,8.93982,59592.69183,0
+IKT.US,D,20220111,000000,9.29981,10.7998,8.93982,10.6198,101041.68746,0
+IKT.US,D,20220112,000000,10.7398,10.7998,9.65981,10.0798,35312.20623,0
+IKT.US,D,20220113,000000,10.2598,10.2598,9.53981,9.59981,16414.82829,0
+IKT.US,D,20220114,000000,9.59981,10.2442,9.23982,10.0198,27675.38683,0
+IKT.US,D,20220118,000000,10.1998,10.1998,9.05982,9.05982,31973.63946,0
+IKT.US,D,20220119,000000,9.11982,9.47981,8.87982,9.23982,21872.60411,0
+IKT.US,D,20220120,000000,9.41921,9.47981,8.45983,8.57983,26143.35619,0
+IKT.US,D,20220121,000000,8.69983,8.69983,7.91984,7.91984,29781.26228,0
+IKT.US,D,20220124,000000,7.79984,7.91984,6.89986,7.79984,45969.08603,0
+IKT.US,D,20220125,000000,7.79984,8.09984,7.73985,8.03984,13210.2642,0
+IKT.US,D,20220126,000000,8.45983,8.45983,7.97984,8.09984,10870.55074,0
+IKT.US,D,20220127,000000,8.39983,8.39983,7.68945,7.73985,12795.58924,0
+IKT.US,D,20220128,000000,7.85984,7.85984,7.43985,7.49985,28197.73061,0
+IKT.US,D,20220131,000000,7.67985,8.39983,7.56885,8.39983,25360.84054,0
+IKT.US,D,20220201,000000,8.39983,8.51983,8.21984,8.39983,7370.48074,0
+IKT.US,D,20220202,000000,8.39983,8.63983,8.09984,8.21984,5002.93339,0
+IKT.US,D,20220203,000000,8.03984,8.39983,8.03984,8.33983,4628.92591,0
+IKT.US,D,20220204,000000,8.45923,8.45923,7.69785,7.79984,18029.69392,0
+IKT.US,D,20220207,000000,7.73985,8.27983,7.55985,8.27983,14241.11815,0
+IKT.US,D,20220208,000000,8.21984,8.21984,7.91984,8.03984,2156.04312,0
+IKT.US,D,20220209,000000,7.79984,8.33983,7.79984,7.91984,7916.15832,0
+IKT.US,D,20220210,000000,8.03984,8.15984,7.73985,7.97984,9132.51598,0
+IKT.US,D,20220211,000000,8.03984,8.09984,7.50045,7.50045,7846.99027,0
+IKT.US,D,20220214,000000,7.43985,7.49985,7.19986,7.19986,34080.18159,0
+IKT.US,D,20220215,000000,7.25985,7.55925,7.25985,7.43985,4868.4307,0
+IKT.US,D,20220216,000000,7.49925,7.79144,7.43985,7.49985,15425.47517,0
+IKT.US,D,20220217,000000,7.49985,7.61985,6.89986,7.13986,18474.20281,0
+IKT.US,D,20220218,000000,6.95986,7.19926,6.56987,6.59987,18935.54537,0
+IKT.US,D,20220222,000000,6.83986,7.19986,6.47987,6.77986,15844.98356,0
+IKT.US,D,20220223,000000,6.77986,6.77986,5.99988,6.17988,30471.10941,0
+IKT.US,D,20220224,000000,5.42989,6.29987,5.39989,6.17988,28613.9056,0
+IKT.US,D,20220225,000000,6.11988,6.53987,6.11988,6.47987,14052.28104,0
+IKT.US,D,20220228,000000,6.41987,7.07986,6.29987,6.35987,7099.30865,0
+IKT.US,D,20220301,000000,6.23988,6.65987,6.23988,6.35987,23668.30669,0
+IKT.US,D,20220302,000000,6.55307,6.59987,6.29987,6.53987,8526.50386,0
+IKT.US,D,20220303,000000,6.47987,7.00786,6.17988,6.29987,30467.10933,0
+IKT.US,D,20220304,000000,6.29987,6.89986,6.23988,6.53987,19786.72906,0
+IKT.US,D,20220307,000000,6.47987,6.71987,6.11988,6.41987,25292.50584,0
+IKT.US,D,20220308,000000,6.47987,7.25985,6.47987,7.22986,22950.79234,0
+IKT.US,D,20220309,000000,7.19986,8.69983,7.19986,8.33983,44639.39277,0
+IKT.US,D,20220310,000000,8.15924,8.63983,7.85984,8.57983,8735.00803,0
+IKT.US,D,20220311,000000,8.69983,8.69983,8.09984,8.27983,18243.86487,0
+IKT.US,D,20220314,000000,8.04584,8.33983,7.49985,7.49985,10401.04135,0
+IKT.US,D,20220315,000000,7.37985,7.79984,7.19986,7.55985,7051.47436,0
+IKT.US,D,20220316,000000,7.55985,7.93724,7.49985,7.49985,4637.92609,0
+IKT.US,D,20220317,000000,7.73985,7.85984,7.42185,7.85984,13462.93592,0
+IKT.US,D,20220318,000000,7.61985,8.63983,7.55985,8.63983,19618.89237,0
+IKT.US,D,20220321,000000,7.79984,8.75982,7.79984,8.75982,17306.34612,0
+IKT.US,D,20220322,000000,8.81982,8.99982,8.39983,8.51983,15751.81503,0
+IKT.US,D,20220323,000000,8.51983,8.69983,8.03984,8.57983,9708.19416,0
+IKT.US,D,20220324,000000,8.99982,8.99982,7.91984,8.63983,8197.66395,0
+IKT.US,D,20220325,000000,8.20244,8.51983,8.15984,8.33983,3200.89735,0
+IKT.US,D,20220328,000000,8.09984,8.28763,8.09984,8.09984,13326.43319,0
+IKT.US,D,20220329,000000,8.57983,8.93982,8.16104,8.75982,9423.18846,0
+IKT.US,D,20220330,000000,8.75982,9.11562,8.63983,8.87982,23026.96053,0
+IKT.US,D,20220331,000000,9.05682,9.11982,8.84982,8.87982,10936.71873,0
+IKT.US,D,20220401,000000,8.72983,8.75982,8.57983,8.63983,6208.95751,0
+IKT.US,D,20220404,000000,8.99682,8.99682,8.09984,8.09984,6170.79008,0
+IKT.US,D,20220405,000000,8.21984,8.52703,7.67985,7.79984,25628.67923,0
+IKT.US,D,20220406,000000,7.85984,8.63983,7.81484,8.39983,11645.39957,0
+IKT.US,D,20220407,000000,8.39983,8.57983,8.21984,8.39983,8858.34383,0
+IKT.US,D,20220408,000000,8.36983,8.51863,7.88264,8.24984,10697.21394,0
+IKT.US,D,20220411,000000,8.07284,8.35843,7.70985,7.73985,6101.62203,0
+IKT.US,D,20220412,000000,7.67985,7.91864,7.49985,7.49985,9153.01639,0
+IKT.US,D,20220413,000000,8.03984,8.03984,7.43985,7.67985,7428.98191,0
+IKT.US,D,20220414,000000,7.44885,7.73985,7.44885,7.61985,4227.41788,0
+IKT.US,D,20220418,000000,7.79984,7.97984,6.84586,6.86986,25554.17774,0
+IKT.US,D,20220419,000000,7.07986,8.03984,6.77986,6.89986,46197.25726,0
+IKT.US,D,20220420,000000,6.89986,7.43985,6.89986,7.37985,13652.93972,0
+IKT.US,D,20220421,000000,7.31985,7.80224,6.98986,7.13986,10992.55318,0
+IKT.US,D,20220422,000000,7.25925,7.25985,7.04146,7.23346,3572.90479,0
+IKT.US,D,20220425,000000,7.11466,7.37985,7.11466,7.25985,4714.92763,0
+IKT.US,D,20220426,000000,7.19986,7.19986,6.41987,6.68987,16776.50219,0
+IKT.US,D,20220427,000000,6.95986,7.07146,6.47987,6.47987,4002.58005,0
+IKT.US,D,20220428,000000,6.29987,6.30287,5.84628,6.02988,24565.15796,0
+IKT.US,D,20220429,000000,5.99988,6.65987,5.99988,6.47987,8513.17026,0
+IKT.US,D,20220502,000000,6.41987,6.59987,6.17988,6.53987,9286.51906,0
+IKT.US,D,20220503,000000,6.11988,6.69467,6.11988,6.65987,7986.8264,0
+IKT.US,D,20220504,000000,6.61667,6.65987,6.41987,6.47987,2602.05204,0
+IKT.US,D,20220505,000000,6.46007,6.46007,5.81988,5.83188,14892.96452,0
+IKT.US,D,20220506,000000,6.29987,6.29987,5.51989,5.72989,10677.71355,0
+IKT.US,D,20220509,000000,5.72989,5.72989,5.0399,5.1293,20524.57715,0
+IKT.US,D,20220510,000000,6.47987,6.47987,4.55991,4.55991,30828.44989,0
+IKT.US,D,20220511,000000,4.62051,5.27989,4.37991,4.37991,19364.22061,0
+IKT.US,D,20220512,000000,4.37991,4.37991,3.95992,4.10152,39271.45208,0
+IKT.US,D,20220513,000000,4.01992,4.23531,3.92992,4.01992,30725.94784,0
+IKT.US,D,20220516,000000,4.10992,4.43991,4.07992,4.19152,16678.6669,0
+IKT.US,D,20220517,000000,4.19992,4.67451,4.01992,4.25991,43233.03131,0
+IKT.US,D,20220518,000000,4.24792,4.36131,3.89992,4.01992,19834.39668,0
+IKT.US,D,20220519,000000,4.19992,4.19992,3.71993,3.77992,28735.24136,0
+IKT.US,D,20220520,000000,4.07992,4.45911,3.59993,3.93712,36433.39532,0
+IKT.US,D,20220523,000000,4.26291,4.87131,3.82792,4.55991,62241.41147,0
+IKT.US,D,20220524,000000,4.56951,4.7999,4.25991,4.55991,22180.94361,0
+IKT.US,D,20220525,000000,4.37991,5.0999,4.37991,5.03926,25378.8409,0
+IKT.US,D,20220526,000000,5.0999,5.54989,4.67871,5.34889,11853.73707,0
+IKT.US,D,20220527,000000,5.39989,5.87988,5.39989,5.61589,17116.34232,0
+IKT.US,D,20220531,000000,5.69989,5.69989,5.1119,5.49469,17990.02646,0
+IKT.US,D,20220601,000000,5.51269,6.83986,4.9799,6.17988,229771.262,0
+IKT.US,D,20220602,000000,6.29987,6.47987,5.53369,5.99988,49288.65242,0
+IKT.US,D,20220603,000000,5.81988,5.99988,5.2085,5.67049,12297.41261,0
+IKT.US,D,20220606,000000,5.60989,5.93988,5.2199,5.57449,14488.28976,0
+IKT.US,D,20220607,000000,5.59609,6.29987,5.59609,6.11988,11169.05671,0
+IKT.US,D,20220608,000000,6.35987,6.35987,6.00888,6.05988,10053.5344,0
+IKT.US,D,20220609,000000,6.05988,6.23988,5.46049,5.51989,18246.03158,0
+IKT.US,D,20220610,000000,5.69989,5.93988,5.45989,5.69989,2097.87529,0
+IKT.US,D,20220613,000000,6.11988,6.11988,5.33989,5.35729,20135.90271,0
+IKT.US,D,20220614,000000,5.62489,5.75928,5.28109,5.28169,5349.27365,0
+IKT.US,D,20220615,000000,5.61049,5.61289,5.2097,5.42329,4571.25809,0
+IKT.US,D,20220616,000000,5.1899,5.39989,4.68051,4.73991,13089.09511,0
+IKT.US,D,20220617,000000,4.7999,5.2199,4.7999,5.2199,5780.44894,0
+IKT.US,D,20220621,000000,5.61769,5.82048,4.8563,5.51989,16779.83559,0
+IKT.US,D,20220622,000000,5.33989,5.63989,5.1599,5.38369,7076.64153,0
+IKT.US,D,20220623,000000,5.38309,5.60509,5.1119,5.1659,5023.26713,0
+IKT.US,D,20220624,000000,5.27989,5.33989,4.8851,4.8851,22320.94641,0
+IKT.US,D,20220627,000000,5.1293,5.32789,5.0477,5.0999,8998.67997,0
+IKT.US,D,20220628,000000,5.1599,5.20729,4.7999,4.7999,12608.91884,0
+IKT.US,D,20220629,000000,4.7999,4.9673,4.49991,4.59171,11309.05951,0
+IKT.US,D,20220630,000000,4.9799,4.9799,4.37211,4.45551,11291.72583,0
+IKT.US,D,20220701,000000,4.32171,5.27989,4.25991,4.55991,31625.29916,0
+IKT.US,D,20220705,000000,5.27989,5.27989,4.73991,5.1893,5308.4395,0
+IKT.US,D,20220706,000000,5.0999,5.1893,5.0279,5.0999,2809.38952,0
+IKT.US,D,20220707,000000,5.0999,5.2199,5.0399,5.1011,4452.75572,0
+IKT.US,D,20220708,000000,5.0393,5.39929,4.9259,5.1917,3030.89395,0
+IKT.US,D,20220711,000000,5.1395,5.1395,4.9799,5.0393,2258.04516,0
+IKT.US,D,20220712,000000,5.0399,5.1599,4.9799,5.1599,6446.96227,0
+IKT.US,D,20220713,000000,5.1599,5.33269,4.9799,5.0993,6292.79252,0
+IKT.US,D,20220714,000000,5.0399,5.33929,4.8599,5.0993,2818.72304,0
+IKT.US,D,20220715,000000,5.33269,5.33269,4.9733,5.0525,3688.74044,0
+IKT.US,D,20220718,000000,5.2199,5.2199,4.9799,5.0525,8040.99415,0
+IKT.US,D,20220719,000000,5.0525,5.39989,4.9799,5.1359,15681.48029,0
+IKT.US,D,20220720,000000,5.1179,5.33269,4.9865,5.0399,4593.25853,0
+IKT.US,D,20220721,000000,5.45269,5.45269,4.85991,5.2355,2867.55735,0
+IKT.US,D,20220722,000000,5.1179,5.57989,4.67571,5.45929,10772.04877,0
+IKT.US,D,20220725,000000,5.45989,5.53789,5.0999,5.2445,4728.92791,0
+IKT.US,D,20220726,000000,5.2313,5.49049,4.7999,5.1005,2760.22187,0
+IKT.US,D,20220727,000000,5.0999,5.2391,4.72491,4.7993,14735.62804,0
+IKT.US,D,20220728,000000,4.73991,5.1599,4.73991,5.0195,4436.92207,0
+IKT.US,D,20220729,000000,5.1599,5.1599,4.9007,5.09929,3984.24635,0
+IKT.US,D,20220801,000000,5.1599,5.1599,4.73991,5.0021,6273.95881,0
+IKT.US,D,20220802,000000,4.9199,5.0999,4.8599,5.0849,1401.52803,0
+IKT.US,D,20220803,000000,5.0939,5.0939,4.73991,4.9199,4198.25063,0
+IKT.US,D,20220804,000000,4.8599,5.0939,4.8059,4.8899,3353.4004,0
+IKT.US,D,20220805,000000,4.9379,4.9841,4.8479,4.8599,3997.24661,0
+IKT.US,D,20220808,000000,4.8209,7.25805,4.53591,5.51989,316925.00504,0
+IKT.US,D,20220809,000000,5.0999,5.69989,5.0999,5.39989,55856.78378,0
+IKT.US,D,20220810,000000,5.0999,5.33989,4.8599,5.1875,48074.96148,0
+IKT.US,D,20220811,000000,5.51989,5.69989,4.7525,5.32789,48076.62818,0
+IKT.US,D,20220812,000000,5.27989,5.62789,5.0399,5.55169,13497.26994,0
+IKT.US,D,20220815,000000,5.75748,5.75748,4.46391,4.7945,79750.42831,0
+IKT.US,D,20220816,000000,4.8131,4.9853,4.4549,4.8059,21240.4248,0
+IKT.US,D,20220817,000000,4.9799,4.9799,4.55991,4.9367,15194.13721,0
+IKT.US,D,20220818,000000,4.9799,4.9799,4.67614,4.8125,3925.24517,0
+IKT.US,D,20220819,000000,4.7999,4.7999,4.38051,4.54311,12283.579,0
+IKT.US,D,20220822,000000,4.7699,4.7699,4.38051,4.55991,10980.2196,0
+IKT.US,D,20220823,000000,4.72791,5.0399,4.56051,5.0393,18543.53753,0
+IKT.US,D,20220824,000000,5.0399,5.37409,4.9463,5.29789,8231.49796,0
+IKT.US,D,20220825,000000,5.08813,5.33569,5.08813,5.27989,3823.74314,0
+IKT.US,D,20220826,000000,6.23988,6.59987,5.28709,5.78208,1495486.5758,0
+IKT.US,D,20220829,000000,5.45989,5.45989,4.8599,5.29369,69940.39878,0
+IKT.US,D,20220830,000000,5.27989,6.35987,4.9799,6.05988,72736.62137,0
+IKT.US,D,20220831,000000,5.87988,5.87988,5.45989,5.75748,15305.13943,0
+IKT.US,D,20220901,000000,6.05988,6.05988,5.39989,5.67589,27735.5547,0
+IKT.US,D,20220902,000000,5.63989,5.63989,5.37349,5.57269,18383.03432,0
+IKT.US,D,20220906,000000,5.82108,5.82108,5.2199,5.42869,14178.78357,0
+IKT.US,D,20220907,000000,5.27989,5.51989,5.2199,5.43109,11883.07099,0
+IKT.US,D,20220908,000000,5.39989,5.69749,5.39989,5.49469,4634.42602,0
+IKT.US,D,20220909,000000,5.55589,5.62849,5.36389,5.51869,11659.06651,0
+IKT.US,D,20220912,000000,5.58049,5.99927,5.36419,5.74189,24392.98785,0
+IKT.US,D,20220913,000000,5.64949,6.11928,5.25409,5.84388,19657.89315,0
+IKT.US,D,20220914,000000,5.70109,6.05988,5.70109,5.94048,21277.59221,0
+IKT.US,D,20220915,000000,5.99988,6.65987,5.90448,6.65987,42628.85256,0
+IKT.US,D,20220916,000000,6.59987,6.59987,5.69989,6.11988,20028.23389,0
+IKT.US,D,20220919,000000,5.87988,5.99988,5.40709,5.67229,12435.08203,0
+IKT.US,D,20220920,000000,5.57989,5.63868,5.33989,5.34529,5250.43834,0
+IKT.US,D,20220921,000000,5.33989,5.74339,5.1803,5.36689,16372.82745,0
+IKT.US,D,20220922,000000,5.28109,5.28109,4.9199,5.1857,10042.86752,0
+IKT.US,D,20220923,000000,5.1131,5.1131,4.9199,5.0999,6956.13912,0
+IKT.US,D,20220926,000000,5.1593,5.26729,4.9211,5.0699,5530.27727,0
+IKT.US,D,20220927,000000,5.0699,5.2253,4.9799,5.0999,3364.06728,0
+IKT.US,D,20220928,000000,5.39989,5.57629,5.1359,5.39989,5040.43414,0
+IKT.US,D,20220929,000000,5.37409,5.51389,5.1599,5.1605,2878.3909,0
+IKT.US,D,20220930,000000,5.1425,5.64769,4.9823,5.45989,3300.89935,0
+IKT.US,D,20221003,000000,5.63989,5.63989,5.25949,5.40769,2370.21407,0
+IKT.US,D,20221004,000000,5.39989,5.63989,5.30029,5.31889,7118.80904,0
+IKT.US,D,20221005,000000,5.37019,5.62549,5.1599,5.39989,14786.9624,0
+IKT.US,D,20221006,000000,5.24989,5.43649,5.2199,5.26909,1823.53647,0
+IKT.US,D,20221007,000000,5.27989,5.63809,5.27989,5.27989,3082.89499,0
+IKT.US,D,20221010,000000,5.45959,5.45959,5.27989,5.27989,8074.32815,0
+IKT.US,D,20221011,000000,5.27509,5.53669,5.27509,5.37169,1078.52157,0
+IKT.US,D,20221012,000000,5.33989,5.39209,4.9709,5.2499,5992.45318,0
+IKT.US,D,20221013,000000,4.9727,5.2487,4.9199,5.1623,1630.19927,0
+IKT.US,D,20221014,000000,5.1119,5.1953,4.9199,4.9199,1704.70076,0
+IKT.US,D,20221017,000000,4.9799,5.12149,4.9199,4.9799,2741.22149,0
+IKT.US,D,20221018,000000,4.9199,5.1959,4.9199,4.9919,2405.54811,0
+IKT.US,D,20221019,000000,5.0399,5.06329,4.8599,4.9619,3772.90879,0
+IKT.US,D,20221020,000000,4.9619,5.0993,4.9199,5.0705,1468.19603,0
+IKT.US,D,20221021,000000,5.01591,5.09989,4.8299,4.8605,3131.06262,0
+IKT.US,D,20221024,000000,4.8767,5.0981,4.70931,4.70991,4804.09608,0
+IKT.US,D,20221025,000000,4.7993,5.0399,4.56771,4.73991,17619.51905,0
+IKT.US,D,20221026,000000,4.96721,5.03929,4.58991,4.58991,8117.32901,0
+IKT.US,D,20221027,000000,4.64391,5.0507,4.49991,4.63191,12211.74423,0
+IKT.US,D,20221028,000000,4.55991,4.7645,4.48791,4.66011,22345.28023,0
+IKT.US,D,20221031,000000,5.0999,5.0999,4.61991,4.63311,6176.45686,0
+IKT.US,D,20221101,000000,4.8599,4.9769,4.63191,4.8053,3117.89569,0
+IKT.US,D,20221102,000000,4.49991,4.7519,4.49991,4.69671,4312.41958,0
+IKT.US,D,20221103,000000,4.64931,5.0519,4.38051,4.50351,23641.13948,0
+IKT.US,D,20221104,000000,4.70991,4.70991,4.49991,4.61991,3340.40014,0
+IKT.US,D,20221107,000000,3.47933,3.47933,2.69995,2.72995,290786.31561,0
+IKT.US,D,20221108,000000,2.99994,3.04494,2.69995,2.87994,41321.99309,0
+IKT.US,D,20221109,000000,3.05994,3.08694,2.69995,2.75994,11969.57272,0
+IKT.US,D,20221110,000000,2.75994,2.93994,2.64055,2.87994,58749.17496,0
+IKT.US,D,20221111,000000,2.87994,3.11994,2.87994,2.99994,14635.62604,0
+IKT.US,D,20221114,000000,3.17994,3.26933,3.05994,3.25553,74920.49838,0
+IKT.US,D,20221115,000000,3.20454,4.19932,3.20454,3.71993,62090.57512,0
+IKT.US,D,20221116,000000,3.65993,3.71993,3.45054,3.71333,25123.50246,0
+IKT.US,D,20221117,000000,3.69293,4.49991,3.59993,4.16992,39841.29681,0
+IKT.US,D,20221118,000000,4.26771,4.37931,4.08052,4.31931,31890.47113,0
+IKT.US,D,20221121,000000,4.19992,4.19992,3.57113,4.06252,4080.0816,0
+IKT.US,D,20221122,000000,4.06252,4.19992,3.53993,3.95692,3955.57911,0
+IKT.US,D,20221123,000000,3.89992,4.07992,3.89992,4.01992,799.84933,0
+IKT.US,D,20221125,000000,3.89992,4.01992,3.66233,4.01932,3885.0777,0
+IKT.US,D,20221128,000000,4.01992,4.01992,3.57863,3.78892,3659.07318,0
+IKT.US,D,20221129,000000,3.95992,3.95992,3.55493,3.55493,1601.53203,0
+IKT.US,D,20221130,000000,4.01032,4.01032,3.48893,3.63113,1464.02928,0
+IKT.US,D,20221201,000000,3.71993,3.71993,3.51413,3.59993,3699.74066,0
+IKT.US,D,20221202,000000,3.94972,4.00732,3.36593,3.44453,1751.7017,0
+IKT.US,D,20221205,000000,3.17994,3.62393,3.17994,3.35213,8110.82888,0
+IKT.US,D,20221206,000000,3.36053,3.59933,3.23994,3.23994,2720.22107,0
+IKT.US,D,20221207,000000,3.40193,3.47993,3.17994,3.23994,2858.22383,0
+IKT.US,D,20221208,000000,3.17994,3.23994,2.86314,2.99994,24491.15648,0
+IKT.US,D,20221209,000000,2.90994,3.03023,2.82054,2.93994,10985.55304,0
+IKT.US,D,20221212,000000,2.81994,3.47153,2.81994,3.11034,14844.13021,0
+IKT.US,D,20221213,000000,3.05994,3.50993,2.99994,3.02994,23522.97045,0
+IKT.US,D,20221214,000000,3.17994,3.41993,2.93994,3.24114,6529.96393,0
+IKT.US,D,20221215,000000,3.05994,3.23934,3.05994,3.22914,2239.37812,0
+IKT.US,D,20221216,000000,3.05994,3.26993,2.99994,3.26693,7679.32025,0
+IKT.US,D,20221219,000000,3.00114,3.26333,2.99994,3.09054,6204.45742,0
+IKT.US,D,20221220,000000,3.00114,3.21654,2.99994,2.99994,7751.98837,0
+IKT.US,D,20221221,000000,2.99994,3.12054,2.87994,2.87994,6042.45418,0
+IKT.US,D,20221222,000000,2.99994,2.99994,2.81994,2.87994,6103.78874,0
+IKT.US,D,20221223,000000,3.17934,3.23994,2.78934,2.96964,6992.80652,0
+IKT.US,D,20221227,000000,2.95554,3.17994,2.69995,2.75994,34886.86439,0
+IKT.US,D,20221228,000000,2.75994,3.23994,2.71195,2.94055,53885.57769,0
+IKT.US,D,20221229,000000,2.85234,3.26993,2.70475,3.05874,12107.74215,0
+IKT.US,D,20221230,000000,3.17994,3.18834,2.87994,2.99994,21906.10478,0
+IKT.US,D,20230103,000000,2.90994,3.26993,2.90994,3.25313,1532.03064,0
+IKT.US,D,20230104,000000,3.29993,3.47993,3.09054,3.3284,8120.99575,0
+IKT.US,D,20230105,000000,3.25133,3.47993,3.23994,3.30173,2513.71694,0
+IKT.US,D,20230106,000000,3.35033,3.57113,3.29993,3.32333,3134.06268,0
+IKT.US,D,20230109,000000,3.46793,3.59933,3.30053,3.47993,4844.09688,0
+IKT.US,D,20230110,000000,3.30113,3.59993,3.30053,3.58793,2922.39178,0
+IKT.US,D,20230111,000000,3.58793,4.01031,3.58793,3.83992,6378.96091,0
+IKT.US,D,20230112,000000,3.83992,4.01992,3.83992,3.84232,3458.73584,0
+IKT.US,D,20230113,000000,4.01992,4.01992,3.42113,3.59993,12384.08101,0
+IKT.US,D,20230117,000000,3.54113,3.95931,3.54113,3.78052,3838.57677,0
+IKT.US,D,20230118,000000,3.89992,4.07992,3.69412,3.93592,10630.37927,0
+IKT.US,D,20230119,000000,3.49253,4.37931,3.49253,3.91672,6379.29425,0
+IKT.US,D,20230120,000000,4.11232,4.19991,3.85072,4.08052,5342.77352,0
+IKT.US,D,20230123,000000,4.19992,4.72791,3.97072,4.50171,25142.83618,0
+IKT.US,D,20230124,000000,4.72791,5.57989,4.64991,5.45989,54574.75814,0
+IKT.US,D,20230125,000000,5.99748,6.94366,4.68651,5.1599,1445429.40801,0
+IKT.US,D,20230126,000000,4.31511,4.9199,4.14052,4.25991,138656.43974,0
+IKT.US,D,20230127,000000,4.46391,4.46391,3.89992,3.94792,69946.73224,0
+IKT.US,D,20230130,000000,3.90652,4.73991,3.90652,4.20652,49179.3169,0
+IKT.US,D,20230131,000000,4.19332,4.49991,4.14052,4.23532,34389.85445,0
+IKT.US,D,20230201,000000,4.28511,4.67931,4.13992,4.37991,26878.37089,0
+IKT.US,D,20230202,000000,4.35771,4.9331,4.35771,4.73391,45796.08257,0
+IKT.US,D,20230203,000000,4.9199,4.9799,4.49091,4.61331,5063.76794,0
+IKT.US,D,20230206,000000,4.57971,4.9799,4.26471,4.49091,10066.53466,0
+IKT.US,D,20230207,000000,4.48791,4.9799,4.40391,4.55991,30442.60884,0
+IKT.US,D,20230208,000000,4.42191,4.8905,4.13992,4.7993,22125.4425,0
+IKT.US,D,20230209,000000,4.73991,4.7747,4.40811,4.43991,13199.09731,0
+IKT.US,D,20230210,000000,4.49943,4.49991,4.25991,4.37031,5206.93747,0
+IKT.US,D,20230213,000000,4.19992,4.49811,4.13992,4.29891,10404.54142,0
+IKT.US,D,20230214,000000,4.43991,4.43991,4.01992,4.13992,18031.02728,0
+IKT.US,D,20230215,000000,4.13992,4.49991,4.02652,4.46331,11272.39211,0
+IKT.US,D,20230216,000000,4.55991,4.67991,4.20292,4.37991,24268.15202,0
+IKT.US,D,20230217,000000,4.30311,4.55991,4.23052,4.55991,7814.65629,0
+IKT.US,D,20230221,000000,4.55991,4.7681,4.26231,4.53711,21861.43722,0
+IKT.US,D,20230222,000000,4.43991,4.7981,4.27071,4.34391,13343.26686,0
+IKT.US,D,20230223,000000,4.22992,4.46211,4.07992,4.19392,13164.76329,0
+IKT.US,D,20230224,000000,4.19392,4.35591,4.11112,4.28691,4032.24731,0
+IKT.US,D,20230227,000000,4.37931,4.45011,4.07992,4.25871,11899.90466,0
+IKT.US,D,20230228,000000,4.31991,4.43331,4.14052,4.43331,6893.13786,0
+IKT.US,D,20230301,000000,4.65531,4.65531,4.23172,4.43391,5380.44094,0
+IKT.US,D,20230302,000000,4.31991,4.73691,4.20052,4.31991,4071.7481,0
+IKT.US,D,20230303,000000,4.31991,4.37991,4.20772,4.37991,6765.96865,0
+IKT.US,D,20230306,000000,4.28962,4.43931,4.16632,4.27371,8101.32869,0
+IKT.US,D,20230307,000000,4.8899,4.8899,3.96892,4.22692,58366.50064,0
+IKT.US,D,20230308,000000,4.50051,4.7999,3.96832,4.13632,324499.8232,0
+IKT.US,D,20230309,000000,4.07992,4.19872,3.47993,3.78652,100154.66972,0
+IKT.US,D,20230310,000000,4.05532,4.07992,3.11994,3.98212,81938.80541,0
+IKT.US,D,20230313,000000,4.7849,4.7849,4.19992,4.47111,216155.15635,0
+IKT.US,D,20230314,000000,4.7969,5.60689,4.02052,4.07992,213467.93594,0
+IKT.US,D,20230315,000000,3.95992,4.9799,3.95992,4.19992,104694.26051,0
+IKT.US,D,20230316,000000,4.7999,4.9199,4.17052,4.17052,223318.96629,0
+IKT.US,D,20230317,000000,4.32711,4.43692,3.89992,3.89992,99284.15231,0
+IKT.US,D,20230320,000000,3.59993,3.89992,3.59993,3.59993,67476.3495,0
+IKT.US,D,20230321,000000,3.61193,3.86392,3.61193,3.61193,29386.25438,0
+IKT.US,D,20230322,000000,3.89992,3.95092,3.55493,3.95092,33339.50011,0
+IKT.US,D,20230323,000000,3.83212,4.37991,3.74813,4.29291,62038.57408,0
+IKT.US,D,20230324,000000,4.31991,4.36791,4.08052,4.31991,31088.78843,0
+IKT.US,D,20230327,000000,4.7771,4.9193,4.33731,4.57971,266838.83667,0
+IKT.US,D,20230328,000000,4.66791,4.67991,4.08652,4.36971,126735.20132,0
+IKT.US,D,20230329,000000,4.37991,4.55691,4.18192,4.19992,75488.50974,0
+IKT.US,D,20230330,000000,4.34991,4.34991,3.77992,4.07692,84319.51969,0
+IKT.US,D,20230331,000000,4.13152,4.15192,3.81052,3.94552,37464.58261,0
+IKT.US,D,20230403,000000,3.89992,3.95992,3.59993,3.70733,52652.55303,0
+IKT.US,D,20230404,000000,3.59993,3.79792,3.59993,3.71933,52510.38352,0
+IKT.US,D,20230405,000000,3.60773,3.76072,3.60593,3.72113,7215.97765,0
+IKT.US,D,20230406,000000,3.60713,3.65993,3.14814,3.34613,46099.75531,0
+IKT.US,D,20230410,000000,3.31073,3.35933,3.00834,3.21054,32492.48317,0
+IKT.US,D,20230411,000000,3.13794,3.34433,3.05994,3.32153,21886.60439,0
+IKT.US,D,20230412,000000,3.32153,3.47993,3.32153,3.36533,24731.32795,0
+IKT.US,D,20230413,000000,3.27533,3.47993,3.25553,3.47993,6834.97003,0
+IKT.US,D,20230414,000000,3.38993,3.45833,3.35993,3.45833,9468.02269,0
+IKT.US,D,20230417,000000,3.35993,3.53933,3.33713,3.48293,17530.68394,0
+IKT.US,D,20230418,000000,4.07992,4.12732,3.20874,3.47333,220513.91019,0
+IKT.US,D,20230419,000000,3.40673,3.52793,3.35813,3.45593,34161.01654,0
+IKT.US,D,20230420,000000,3.35093,3.82898,3.30593,3.65993,23261.13188,0
+IKT.US,D,20230421,000000,3.71933,3.75532,3.48293,3.71873,8471.66943,0
+IKT.US,D,20230424,000000,3.56873,3.59933,3.41993,3.47993,8148.32963,0
+IKT.US,D,20230425,000000,3.43793,3.71993,3.43793,3.58253,10898.71797,0
+IKT.US,D,20230426,000000,3.36593,3.40193,3.06954,3.29933,29022.91378,0
+IKT.US,D,20230427,000000,3.29993,3.31553,2.93994,3.16794,29191.58382,0
+IKT.US,D,20230428,000000,3.11994,3.44993,3.11994,3.35273,29091.41515,0
+IKT.US,D,20230501,000000,3.25193,3.44933,3.17994,3.30053,9734.36135,0
+IKT.US,D,20230502,000000,3.44513,3.44513,3.21354,3.26453,11392.56118,0
+IKT.US,D,20230503,000000,3.23634,3.37733,3.17994,3.18654,12649.41965,0
+IKT.US,D,20230504,000000,3.20994,3.51533,3.20994,3.39743,11879.40425,0
+IKT.US,D,20230505,000000,3.59693,3.92992,3.25733,3.88432,63083.09497,0
+IKT.US,D,20230508,000000,3.77992,3.84052,3.59993,3.77992,19324.21981,0
+IKT.US,D,20230509,000000,3.66833,3.83992,3.59873,3.67073,7501.48336,0
+IKT.US,D,20230510,000000,3.65993,3.74033,3.59933,3.65813,3211.89757,0
+IKT.US,D,20230511,000000,3.65993,3.71993,3.43973,3.71513,14466.12265,0
+IKT.US,D,20230512,000000,3.56033,3.71993,3.56033,3.67613,6638.13276,0
+IKT.US,D,20230515,000000,3.77632,4.07932,3.60113,3.95992,20241.57149,0
+IKT.US,D,20230516,000000,3.87952,4.01992,3.71183,3.90712,18696.70726,0
+IKT.US,D,20230517,000000,3.83992,4.01992,3.59999,3.95992,4462.25591,0
+IKT.US,D,20230518,000000,3.83992,4.04692,3.72713,3.75832,13138.76277,0
+IKT.US,D,20230519,000000,3.77032,4.00732,3.72953,3.83992,9502.69005,0
+IKT.US,D,20230522,000000,3.95992,3.96892,3.78052,3.95392,3584.07168,0
+IKT.US,D,20230523,000000,3.95992,3.95992,3.77992,3.77992,8455.00243,0
+IKT.US,D,20230524,000000,3.66053,3.89872,3.60593,3.83992,9778.36223,0
+IKT.US,D,20230525,000000,3.89632,3.89632,3.59993,3.64553,8006.99347,0
+IKT.US,D,20230526,000000,3.60053,3.71993,3.60053,3.69593,6244.12488,0
+IKT.US,D,20230530,000000,3.89992,3.89992,3.71993,3.77992,4332.41998,0
+IKT.US,D,20230531,000000,3.72053,4.19992,3.59933,4.12792,20771.08208,0
+IKT.US,D,20230601,000000,4.00432,4.31991,3.99053,4.23412,24477.1562,0
+IKT.US,D,20230602,000000,4.32111,4.35111,4.12372,4.26651,16674.50015,0
+IKT.US,D,20230605,000000,4.19992,4.34991,4.19992,4.32051,4741.92817,0
+IKT.US,D,20230606,000000,4.19992,4.34991,3.57173,4.17892,13380.10093,0
+IKT.US,D,20230607,000000,4.13992,4.27191,4.07992,4.19992,4136.24939,0
+IKT.US,D,20230608,000000,4.02113,4.15852,3.96052,4.15852,4650.92635,0
+IKT.US,D,20230609,000000,4.13992,4.19992,4.05112,4.10632,4069.41472,0
+IKT.US,D,20230612,000000,4.22152,4.25991,3.84052,4.12132,7198.14396,0
+IKT.US,D,20230613,000000,4.05892,4.25211,3.89212,3.94012,5288.4391,0
+IKT.US,D,20230614,000000,3.96052,4.01992,3.75112,3.75112,8405.83478,0
+IKT.US,D,20230615,000000,3.83992,3.89992,3.68993,3.77992,8929.84526,0
+IKT.US,D,20230616,000000,3.71993,3.95992,3.66593,3.66593,16752.0017,0
+IKT.US,D,20230620,000000,3.83992,3.95992,3.65993,3.65993,10851.21702,0
+IKT.US,D,20230621,000000,3.89932,3.89932,3.49553,3.58973,7209.14418,0
+IKT.US,D,20230622,000000,3.71993,3.94072,3.71993,3.93592,9044.68089,0
+IKT.US,D,20230623,000000,3.93592,4.06132,3.77992,4.04092,9205.85078,0
+IKT.US,D,20230626,000000,4.01332,4.12792,3.89992,4.07992,12780.58894,0
+IKT.US,D,20230627,000000,4.07992,4.18132,3.60053,4.18132,7163.14326,0
+IKT.US,D,20230628,000000,3.89992,4.18132,3.70559,3.72053,7854.32375,0
+IKT.US,D,20230629,000000,3.68993,3.89992,3.36293,3.65993,120362.90721,0
+IKT.US,D,20230630,000000,3.36,3.8,3.0801,3.61,118038,0
+IKT.US,D,20230703,000000,3.32,3.69,3.32,3.56,40867,0
+IKT.US,D,20230705,000000,3.3,3.5299,2.82,2.99,102453,0
+IKT.US,D,20230706,000000,3,3.03,2.7,2.79,52883,0
+IKT.US,D,20230707,000000,2.87,3.02,2.8,2.95,49068,0
+IKT.US,D,20230710,000000,2.97,3.04,2.8,2.95,26614,0
+IKT.US,D,20230711,000000,2.8,3.14,2.8,2.94,44431,0
+IKT.US,D,20230712,000000,2.99,3.0499,2.82,2.9252,21417,0
+IKT.US,D,20230713,000000,2.88,2.985,2.88,2.96,11903,0
+IKT.US,D,20230714,000000,2.9,2.94,2.79,2.82,16075,0
+IKT.US,D,20230717,000000,2.8,2.82,2.63,2.68,19148,0
+IKT.US,D,20230718,000000,2.72,2.8001,2.6,2.66,33861,0
+IKT.US,D,20230719,000000,2.67,2.74,2.62,2.68,16806,0
+IKT.US,D,20230720,000000,2.8,3.21,2.62,2.82,148635,0
+IKT.US,D,20230721,000000,2.7601,2.87,2.65,2.73,27224,0
+IKT.US,D,20230724,000000,2.68,2.805,2.49,2.6,42509,0
+IKT.US,D,20230725,000000,2.66,2.66,2.53,2.56,18813,0
+IKT.US,D,20230726,000000,2.67,2.67,2.42,2.53,17462,0
+IKT.US,D,20230727,000000,2.649,2.719,2.4,2.49,15380,0
+IKT.US,D,20230728,000000,2.52,2.6,2.4,2.43,14119,0
+IKT.US,D,20230731,000000,2.49,2.7,2.49,2.52,26739,0
+IKT.US,D,20230801,000000,2.6,2.7,2.48,2.53,51205,0
+IKT.US,D,20230802,000000,2.5254,2.6633,2.5,2.53,9187,0
+IKT.US,D,20230803,000000,2.5596,2.575,2.53,2.53,2704,0
+IKT.US,D,20230804,000000,2.57,2.6364,2.49,2.49,33165,0
+IKT.US,D,20230807,000000,2.5,2.55,2.3,2.39,19899,0
+IKT.US,D,20230808,000000,2.38,2.49,2.3,2.4,12102,0
+IKT.US,D,20230809,000000,2.4,2.4399,2.4,2.43,2657,0
+IKT.US,D,20230810,000000,2.455,2.56,2.455,2.5,6131,0
+IKT.US,D,20230811,000000,2.51,2.609,2.41,2.46,6068,0
+IKT.US,D,20230814,000000,2.48,2.5399,2.4101,2.49,2266,0
+IKT.US,D,20230815,000000,2.45,2.53,2.34,2.34,22602,0
+IKT.US,D,20230816,000000,2.45,2.45,2.21,2.251,13245,0
+IKT.US,D,20230817,000000,2.28,2.6114,2.11,2.31,105699,0
+IKT.US,D,20230818,000000,2.3099,2.545,2.07,2.17,102677,0
+IKT.US,D,20230821,000000,2.28,2.3799,2.18,2.275,27757,0
+IKT.US,D,20230822,000000,2.2258,2.4199,2.025,2.04,76714,0
+IKT.US,D,20230823,000000,2.07,2.2145,2.02,2.2142,49640,0
+IKT.US,D,20230824,000000,2.21,2.22,2,2.12,83394,0
+IKT.US,D,20230825,000000,2.105,2.15,2,2.11,46548,0
+IKT.US,D,20230828,000000,2.07,2.165,2,2.03,26247,0
+IKT.US,D,20230829,000000,2.0007,2.16,1.97,1.99,16727,0
+IKT.US,D,20230830,000000,2.01,2.075,2,2.075,4792,0
+IKT.US,D,20230831,000000,2.0699,2.07,2.01,2.01,9096,0
+IKT.US,D,20230901,000000,2.1,2.1099,1.96,1.97,12982,0
+IKT.US,D,20230905,000000,1.98,2.3,1.98,2.29,34083,0
+IKT.US,D,20230906,000000,2.33,2.59,2.23,2.34,24591,0
+IKT.US,D,20230907,000000,2.27,2.271,2.05,2.05,53482,0
+IKT.US,D,20230908,000000,2.08,2.1705,2.02,2.02,6447,0
+IKT.US,D,20230911,000000,2.3,2.34,2,2.1,90083,0
+IKT.US,D,20230912,000000,2.06,2.14,1.91,1.96,46350,0
+IKT.US,D,20230913,000000,1.9499,1.9499,1.77,1.78,31157,0
+IKT.US,D,20230914,000000,1.78,1.81,1.68,1.68,31882,0
+IKT.US,D,20230915,000000,1.79,1.79,1.5,1.64,55436,0
+IKT.US,D,20230918,000000,1.61,1.61,1.5,1.52,20287,0
+IKT.US,D,20230919,000000,1.5,1.5198,0.950501,1.01,648150,0
+IKT.US,D,20230920,000000,1.07,1.3383,1.01,1.19,267104,0
+IKT.US,D,20230921,000000,1.15,1.34,1.1301,1.25,64452,0
+IKT.US,D,20230922,000000,1.25,1.36,1.24,1.25,38381,0
+IKT.US,D,20230925,000000,1.26,1.34,1.26,1.27,15417,0
+IKT.US,D,20230926,000000,1.26,1.49,1.26,1.38,51975,0
+IKT.US,D,20230927,000000,1.4,1.41,1.3454,1.39,19040,0
+IKT.US,D,20230928,000000,1.37,1.5,1.37,1.44,23261,0
+IKT.US,D,20230929,000000,1.45,1.485,1.36,1.39,34349,0
+IKT.US,D,20231002,000000,1.37,1.39,1.36,1.38,4827,0
+IKT.US,D,20231003,000000,1.365,1.47,1.2901,1.4,65554,0
+IKT.US,D,20231004,000000,1.47,1.53,0.838,1.03,10193979,0
+IKT.US,D,20231005,000000,0.9803,0.9833,0.8863,0.9,505946,0
+IKT.US,D,20231006,000000,0.87,0.92,0.8091,0.8826,528364,0
+IKT.US,D,20231009,000000,0.9008,0.9008,0.81,0.81,201364,0
+IKT.US,D,20231010,000000,0.8217,0.867,0.79,0.858,110110,0
+IKT.US,D,20231011,000000,0.8323,0.92,0.821601,0.86,154320,0
+IKT.US,D,20231012,000000,0.8576,0.9218,0.831884,0.9218,102065,0
+IKT.US,D,20231013,000000,0.8999,0.9649,0.8529,0.9412,122973,0
+IKT.US,D,20231016,000000,0.9998,1.06,0.8597,0.9969,211571,0
+IKT.US,D,20231017,000000,1.05,1.08,0.9522,1.03,101608,0
+IKT.US,D,20231018,000000,1.03,1.0331,0.9601,1.03,29769,0
+IKT.US,D,20231019,000000,0.9886,1.02,0.9152,0.93,99145,0
+IKT.US,D,20231020,000000,0.9211,0.9211,0.8892,0.9199,19161,0
+IKT.US,D,20231023,000000,0.94,0.9924,0.854,0.854,32636,0
+IKT.US,D,20231024,000000,0.8538,0.9195,0.8497,0.86,58530,0
+IKT.US,D,20231025,000000,0.902,0.93,0.8177,0.8212,56533,0
+IKT.US,D,20231026,000000,0.8622,0.899499,0.82,0.84,24898,0
+IKT.US,D,20231027,000000,0.8344,0.8706,0.811,0.83235,13191,0
+IKT.US,D,20231030,000000,0.84011,0.899,0.82,0.8697,46214,0
+IKT.US,D,20231031,000000,0.8697,0.8857,0.8306,0.8857,14483,0
+IKT.US,D,20231101,000000,0.8799,0.947,0.83,0.85,59097,0
+IKT.US,D,20231102,000000,0.94,1.1,0.832001,1.08,189492,0
+IKT.US,D,20231103,000000,1.06,1.12,1.002,1.03,101027,0
+IKT.US,D,20231106,000000,1.07,1.07,1,1.03,12683,0
+IKT.US,D,20231107,000000,1.06,1.12,0.9738,1.08,35820,0
+IKT.US,D,20231108,000000,1.1,1.1,1.06,1.07,4754,0
+IKT.US,D,20231109,000000,1.11,1.12,1,1,49403,0
+IKT.US,D,20231110,000000,1.06,1.06,0.975,1,10772,0
+IKT.US,D,20231113,000000,1,1.01,0.83,0.9374,32255,0
+IKT.US,D,20231114,000000,1,1,0.92,0.98,32081,0
+IKT.US,D,20231115,000000,0.8926,0.98,0.85,0.94,41367,0
+IKT.US,D,20231116,000000,0.95,0.95,0.8835,0.95,26376,0
+IKT.US,D,20231117,000000,0.9204,0.95,0.85,0.88,114247,0
+IKT.US,D,20231120,000000,0.86,0.93975,0.85,0.8605,58315,0
+IKT.US,D,20231121,000000,0.92,0.9749,0.7981,0.94,103773,0
+IKT.US,D,20231122,000000,0.915,0.97,0.89,0.92,8376,0
+IKT.US,D,20231124,000000,0.906,0.91,0.87,0.87,1602,0
+IKT.US,D,20231127,000000,0.912,0.95,0.88,0.89,254906,0
+IKT.US,D,20231128,000000,0.87,0.939899,0.87,0.9,13040,0
+IKT.US,D,20231129,000000,0.9049,0.938,0.853,0.9168,37404,0
+IKT.US,D,20231130,000000,0.915,0.938,0.85,0.9375,17289,0
+IKT.US,D,20231201,000000,0.9,0.95,0.87,0.9242,30138,0
+IKT.US,D,20231204,000000,0.8844,1.0199,0.85,0.965,1567417,0
+IKT.US,D,20231205,000000,0.9245,1.24,0.91,1.035,419753,0
+IKT.US,D,20231206,000000,1.1,1.24,1.03,1.19,180357,0
+IKT.US,D,20231207,000000,1.23,1.24,1.13,1.16,64854,0
+IKT.US,D,20231208,000000,1.2,1.24,1.15,1.24,72009,0
+IKT.US,D,20231211,000000,1.28,1.45,1.2003,1.24,152041,0
+IKT.US,D,20231212,000000,1.31,1.31,1.1801,1.2,47785,0
+IKT.US,D,20231213,000000,1.31,1.31,1.15,1.26,55600,0
+IKT.US,D,20231214,000000,1.22,1.37,1.1917,1.31,77798,0
+IKT.US,D,20231215,000000,1.35,1.36,1.17,1.28,82030,0
+IKT.US,D,20231218,000000,1.25,1.37,1.25,1.36,70008,0
+IKT.US,D,20231219,000000,1.42,1.43,1.3,1.38,71400,0
+IKT.US,D,20231220,000000,1.39,1.39,1.22,1.27,105739,0
+IKT.US,D,20231221,000000,1.28,1.3,1.21,1.26,26159,0
+IKT.US,D,20231222,000000,1.3,1.37,1.2083,1.34,80691,0
+IKT.US,D,20231226,000000,1.25,1.36,1.2,1.23,73645,0
+IKT.US,D,20231227,000000,1.19,1.2264,1.14,1.16,46346,0
+IKT.US,D,20231228,000000,1.2,1.2796,1.1606,1.22,40986,0
+IKT.US,D,20231229,000000,1.22,1.27,1.22,1.27,309750,0
+IKT.US,D,20240102,000000,1.33,1.45,1.298,1.3318,158796,0
+IKT.US,D,20240103,000000,1.38,1.4036,1.2601,1.32,51335,0
+IKT.US,D,20240104,000000,1.37,1.37,1.32,1.34,16284,0
+IKT.US,D,20240105,000000,1.35,1.36,1.33,1.34,15407,0
+IKT.US,D,20240108,000000,1.36,1.42,1.34,1.3996,15816,0
+IKT.US,D,20240109,000000,1.39,1.39,1.32,1.39,28360,0
+IKT.US,D,20240110,000000,1.33,1.44,1.33,1.4,51153,0
+IKT.US,D,20240111,000000,1.4,1.4899,1.31,1.38,65819,0
+IKT.US,D,20240112,000000,1.4,1.63,1.3833,1.59,127143,0
+IKT.US,D,20240116,000000,1.62,1.77,1.5814,1.76,158140,0
+IKT.US,D,20240117,000000,1.69,1.69,1.6,1.65,63568,0
+IKT.US,D,20240118,000000,1.63,1.76,1.6115,1.74,76635,0
+IKT.US,D,20240119,000000,1.725,1.7285,1.62,1.7195,64845,0
+IKT.US,D,20240122,000000,1.72,1.77,1.65,1.74,80502,0
+IKT.US,D,20240123,000000,1.78,2.1827,1.72,2.15,242866,0
+IKT.US,D,20240124,000000,2.26,3.06,2.2402,2.96,565984,0
+IKT.US,D,20240125,000000,3.31,3.82,2.2651,2.46,1068425,0
+IKT.US,D,20240126,000000,2.75,3.48,2.67,2.96,755178,0
+IKT.US,D,20240129,000000,2.99,3.32,2.99,3.21,287823,0
+IKT.US,D,20240130,000000,3.06,3.2391,2.91,3.15,183784,0
+IKT.US,D,20240131,000000,3.16,3.2873,2.95,3.0155,132712,0
+IKT.US,D,20240201,000000,3.04,3.07,2.6,2.71,139475,0
+IKT.US,D,20240202,000000,2.61,2.7,2.27,2.55,191337,0
+IKT.US,D,20240205,000000,2.52,2.6199,2.4301,2.55,40259,0
+IKT.US,D,20240206,000000,2.7,3.35,2.7,2.98,410511,0
+IKT.US,D,20240207,000000,2.71,2.855,2.55,2.72,1083049,0
+IKT.US,D,20240208,000000,2.79,2.9799,2.75,2.75,395323,0
+IKT.US,D,20240209,000000,2.79,2.81,2.6,2.68,174815,0
+IKT.US,D,20240212,000000,2.69,2.758,2.5358,2.56,105652,0
+IKT.US,D,20240213,000000,2.55,2.6,2.42,2.47,176649,0
+IKT.US,D,20240214,000000,2.58,2.6,2.4,2.54,160912,0
+IKT.US,D,20240215,000000,2.45,2.6,2.37,2.37,157134,0
+IKT.US,D,20240216,000000,2.45,2.45,2.12,2.36,136047,0
+IKT.US,D,20240220,000000,2.36,2.41,2.18,2.28,54280,0
+IKT.US,D,20240221,000000,2.22,2.375,2.12,2.22,52492,0
+IKT.US,D,20240222,000000,2.4,2.4,2.02,2.18,138447,0
+IKT.US,D,20240223,000000,2.18,2.23,2.035,2.14,58596,0
+IKT.US,D,20240226,000000,2.16,2.22,2.0303,2.22,72836,0
+IKT.US,D,20240227,000000,2.18,2.35,2.141,2.26,52476,0
+IKT.US,D,20240228,000000,2.29,2.3062,2.11,2.22,68781,0
+IKT.US,D,20240229,000000,2.32,2.3499,2.14,2.16,63133,0
+IKT.US,D,20240301,000000,2.18,2.2199,2.07,2.15,79396,0
+IKT.US,D,20240304,000000,2.17,2.25,2.09,2.25,50021,0
+IKT.US,D,20240305,000000,2.27,2.44,2.19,2.38,73944,0
+IKT.US,D,20240306,000000,2.39,2.41,2.23,2.41,55499,0
+IKT.US,D,20240307,000000,2.42,2.49,2.29,2.42,44503,0
+IKT.US,D,20240308,000000,2.49,2.49,2.3801,2.47,34179,0
+IKT.US,D,20240311,000000,2.46,2.46,2.29,2.43,37267,0
+IKT.US,D,20240312,000000,2.37,2.42,2.11,2.27,47513,0
+IKT.US,D,20240313,000000,2.21,2.35,2.21,2.23,29336,0
+IKT.US,D,20240314,000000,2.17,2.3,2.11,2.13,47891,0
+IKT.US,D,20240315,000000,2.12,2.2091,2.05,2.11,37000,0
+IKT.US,D,20240318,000000,2.17,2.17,1.96,2.01,91863,0
+IKT.US,D,20240319,000000,1.99,2.02,1.8,1.93,80390,0
+IKT.US,D,20240320,000000,1.97,2.1,1.9129,2.05,72388,0
+IKT.US,D,20240321,000000,2.2,2.3,1.92,2.21,54066,0
+IKT.US,D,20240322,000000,2.2,2.25,2.1403,2.23,18974,0
+IKT.US,D,20240325,000000,2.33,2.3499,2.2,2.21,30276,0
+IKT.US,D,20240326,000000,2.21,2.39,2.21,2.29,41020,0
+IKT.US,D,20240327,000000,2.26,2.3185,2.25,2.3,15216,0
+IKT.US,D,20240328,000000,2.18,2.4448,2.08,2.16,97891,0
+IKT.US,D,20240401,000000,2.2,2.28,2.01,2.16,67763,0
+IKT.US,D,20240402,000000,2.15,2.2899,2.12,2.15,46473,0
+IKT.US,D,20240403,000000,2.13,2.28,2.09,2.15,26545,0
+IKT.US,D,20240404,000000,2.2,2.2699,2.15,2.2,52105,0
+IKT.US,D,20240405,000000,2.18,2.27,2.1503,2.2,42011,0
+IKT.US,D,20240408,000000,2.17,2.29,2.15,2.21,34846,0
+IKT.US,D,20240409,000000,2.18,2.2,2.05,2.13,24120,0
+IKT.US,D,20240410,000000,2.09,2.2,2.09,2.15,28755,0
+IKT.US,D,20240411,000000,2.15,2.25,2.15,2.25,24626,0
+IKT.US,D,20240412,000000,2.18,2.23,2.15,2.19,31387,0
+IKT.US,D,20240415,000000,2.19,2.25,2.1448,2.195,27860,0
+IKT.US,D,20240416,000000,2.298,2.3,2.126,2.126,13062,0
+IKT.US,D,20240417,000000,2.2,2.2,2.11,2.13,37008,0
+IKT.US,D,20240418,000000,2.102,2.15,2.0435,2.1,27638,0
+IKT.US,D,20240419,000000,2.12,2.13,2.02,2.0728,52727,0
+IKT.US,D,20240422,000000,1.96,1.96,1.29,1.37,369205,0
+IKT.US,D,20240423,000000,1.44,1.61,1.42,1.58,79090,0
+IKT.US,D,20240424,000000,1.63,1.87,1.5432,1.87,62249,0
+IKT.US,D,20240425,000000,1.82,1.9,1.7119,1.9,21668,0
+IKT.US,D,20240426,000000,1.67,1.82,1.67,1.71,98983,0
+IKT.US,D,20240429,000000,1.65,1.78,1.59,1.59,40442,0
+IKT.US,D,20240430,000000,1.54,1.595,1.43,1.47,57434,0
+IKT.US,D,20240501,000000,1.43,1.45,1.35,1.35,94376,0
+IKT.US,D,20240502,000000,1.39,1.4,1.29,1.34,69386,0
+IKT.US,D,20240503,000000,1.38,1.51,1.3304,1.39,46966,0
+IKT.US,D,20240506,000000,1.4,1.45,1.29,1.29,71764,0
+IKT.US,D,20240507,000000,1.29,1.3,1.2,1.26,30515,0
+IKT.US,D,20240508,000000,1.31,1.55,1.31,1.4,34847,0
+IKT.US,D,20240509,000000,1.39,1.39,1.35,1.36,34662,0
+IKT.US,D,20240510,000000,1.4,1.44,1.3,1.31,55332,0
+IKT.US,D,20240513,000000,1.31,1.4,1.3014,1.36,9941,0
+IKT.US,D,20240514,000000,1.38,1.6,1.36,1.54,48115,0
+IKT.US,D,20240515,000000,1.58,2.22,1.55,1.99,567062,0
+IKT.US,D,20240516,000000,1.83,1.97,1.69,1.76,103129,0
+IKT.US,D,20240517,000000,1.76,1.8844,1.715,1.73,46753,0
+IKT.US,D,20240520,000000,1.75,1.9,1.63,1.86,121107,0
+IKT.US,D,20240521,000000,1.92,1.92,1.765,1.89,36882,0
+IKT.US,D,20240522,000000,1.86,1.91,1.73,1.89,29703,0
+IKT.US,D,20240523,000000,1.89,1.89,1.7703,1.83,28337,0
+IKT.US,D,20240524,000000,1.9,1.9,1.75,1.81,33059,0
+IKT.US,D,20240528,000000,1.84,1.84,1.65,1.76,20639,0
+IKT.US,D,20240529,000000,1.8,1.82,1.8,1.81,19775,0
+IKT.US,D,20240530,000000,1.84,1.84,1.8,1.81,14250,0
+IKT.US,D,20240531,000000,1.82,1.89,1.815,1.84,33341,0
+IKT.US,D,20240603,000000,1.8799,1.92,1.78,1.86,10632,0
+IKT.US,D,20240604,000000,1.87,1.9197,1.64,1.8152,28958,0
+IKT.US,D,20240605,000000,1.82,1.82,1.73,1.73,35127,0
+IKT.US,D,20240606,000000,1.78,1.8299,1.5,1.66,26126,0
+IKT.US,D,20240607,000000,1.635,1.695,1.61,1.69,13641,0
+IKT.US,D,20240610,000000,1.61,1.691,1.53,1.63,14828,0
+IKT.US,D,20240611,000000,1.56,1.6651,1.53,1.595,12464,0
+IKT.US,D,20240612,000000,1.64,1.7103,1.54,1.58,23856,0
+IKT.US,D,20240613,000000,1.57,1.57,1.52,1.53,8052,0
+IKT.US,D,20240614,000000,1.5,1.515,1.392,1.41,19430,0
+IKT.US,D,20240617,000000,1.42,1.59,1.42,1.59,24467,0
+IKT.US,D,20240618,000000,1.6366,1.64,1.47,1.49,12774,0
+IKT.US,D,20240620,000000,1.49,1.49,1.4095,1.43,17613,0
+IKT.US,D,20240621,000000,1.41,1.5,1.35,1.4,30123,0
+IKT.US,D,20240624,000000,1.43,1.44,1.31,1.33,22716,0
+IKT.US,D,20240625,000000,1.38,1.4,1.31,1.3855,9010,0
+IKT.US,D,20240626,000000,1.39,1.43,1.26,1.41,24467,0
+IKT.US,D,20240627,000000,1.4,1.52,1.36,1.37,15672,0
+IKT.US,D,20240628,000000,1.385,1.45,1.17,1.21,62341,0
+IKT.US,D,20240701,000000,1.24,1.27,1.13,1.24,44339,0
+IKT.US,D,20240702,000000,1.3099,1.3099,1.2,1.21,14775,0
+IKT.US,D,20240703,000000,1.15,1.255,1.145,1.1505,68062,0
+IKT.US,D,20240705,000000,1.2,1.4,1.14,1.16,40441,0
+IKT.US,D,20240708,000000,1.2,1.39,1.2,1.35,41126,0
+IKT.US,D,20240709,000000,1.42,1.42,1.25,1.336,16390,0
+IKT.US,D,20240710,000000,1.31,1.37,1.26,1.31,34212,0
+IKT.US,D,20240711,000000,1.28,1.5299,1.23,1.36,25659,0
+IKT.US,D,20240712,000000,1.42,1.55,1.39,1.455,22205,0
+IKT.US,D,20240715,000000,1.45,1.53,1.4104,1.49,13527,0
+IKT.US,D,20240716,000000,1.55,1.6001,1.36,1.54,29722,0
+IKT.US,D,20240717,000000,1.49,1.52,1.4201,1.49,37491,0
+IKT.US,D,20240718,000000,1.49,1.675,1.46,1.46,48373,0
+IKT.US,D,20240719,000000,1.55,1.58,1.39,1.5,41202,0
+IKT.US,D,20240722,000000,1.47,1.51,1.36,1.48,8130,0
+IKT.US,D,20240723,000000,1.5091,1.61,1.44,1.56,39200,0
+IKT.US,D,20240724,000000,1.55,1.71,1.51,1.64,49077,0
+IKT.US,D,20240725,000000,1.52,1.73,1.51,1.6,7520,0
+IKT.US,D,20240726,000000,1.73,1.73,1.54,1.595,10251,0
+IKT.US,D,20240729,000000,1.58,1.62,1.49,1.55,27550,0
+IKT.US,D,20240730,000000,1.48,1.54,1.4,1.44,45231,0
+IKT.US,D,20240731,000000,1.5147,1.56,1.38,1.41,22368,0
+IKT.US,D,20240801,000000,1.41,1.52,1.369,1.37,12661,0
+IKT.US,D,20240802,000000,1.535,1.535,1.29,1.33,18601,0
+IKT.US,D,20240805,000000,1.25,1.5108,1.16,1.28,22245,0
+IKT.US,D,20240806,000000,1.34,1.46,1.29,1.31,17905,0
+IKT.US,D,20240807,000000,1.3174,1.4743,1.25,1.27,7546,0
+IKT.US,D,20240808,000000,1.295,1.42,1.2588,1.29,21814,0
+IKT.US,D,20240809,000000,1.29,1.44,1.27,1.28,7562,0
+IKT.US,D,20240812,000000,1.34,1.4199,1.28,1.32,11304,0
+IKT.US,D,20240813,000000,1.4082,1.41,1.3008,1.38,16683,0
+IKT.US,D,20240814,000000,1.38,1.39,1.28,1.3,15814,0
+IKT.US,D,20240815,000000,1.33,1.3899,1.2,1.23,7808,0
+IKT.US,D,20240816,000000,1.28,1.335,1.2,1.27,7622,0
+IKT.US,D,20240819,000000,1.29,1.38,1.19,1.28,18035,0
+IKT.US,D,20240820,000000,1.29,1.59,1.29,1.41,114892,0
+IKT.US,D,20240821,000000,1.45,1.45,1.39,1.45,8271,0
+IKT.US,D,20240822,000000,1.45,1.48,1.309,1.37,21746,0
+IKT.US,D,20240823,000000,1.34,1.46,1.3335,1.43,11321,0
+IKT.US,D,20240826,000000,1.53,1.56,1.34,1.45,92651,0
+IKT.US,D,20240827,000000,1.4,1.45,1.35,1.4,8660,0
+IKT.US,D,20240828,000000,1.422,1.422,1.31,1.384,26684,0
+IKT.US,D,20240829,000000,1.34,1.4199,1.34,1.3865,10604,0
+IKT.US,D,20240830,000000,1.33,1.4,1.33,1.4,3098,0
+IKT.US,D,20240903,000000,1.3701,1.41,1.29,1.34,6799,0
+IKT.US,D,20240904,000000,1.38,1.43,1.27,1.35,4599,0
+IKT.US,D,20240905,000000,1.34,1.4,1.34,1.36,1238,0
+IKT.US,D,20240906,000000,1.28,1.38,1.28,1.34,8030,0
+IKT.US,D,20240909,000000,1.33,1.39,1.28,1.39,5683,0
+IKT.US,D,20240910,000000,1.33,1.51,1.31,1.34,55091,0
+IKT.US,D,20240911,000000,1.31,1.4273,1.26,1.32,35276,0
+IKT.US,D,20240912,000000,1.34,1.4,1.17,1.2,33868,0
+IKT.US,D,20240913,000000,1.28,1.2897,1.18,1.18,17512,0
+IKT.US,D,20240916,000000,1.19,1.305,1.15,1.16,35159,0
+IKT.US,D,20240917,000000,1.16,1.2999,1.15,1.16,15458,0
+IKT.US,D,20240918,000000,1.19,1.24,1.16,1.17,8588,0
+IKT.US,D,20240919,000000,1.22,1.24,1.15,1.1603,21801,0
+IKT.US,D,20240920,000000,1.17,1.22,1.17,1.2,41405,0
+IKT.US,D,20240923,000000,1.24,1.24,1.17,1.17,14400,0
+IKT.US,D,20240924,000000,1.17,1.17,1.15,1.15,12468,0
+IKT.US,D,20240925,000000,1.19,1.2199,1.12,1.13,29822,0
+IKT.US,D,20240926,000000,1.13,1.17,1.13,1.15,17146,0
+IKT.US,D,20240927,000000,1.133,1.195,1.133,1.17,9155,0
+IKT.US,D,20240930,000000,1.2,1.3,1.1898,1.3,14973,0
+IKT.US,D,20241001,000000,1.29,1.31,1.22,1.22,10901,0
+IKT.US,D,20241002,000000,1.19,1.3,1.19,1.2,9245,0
+IKT.US,D,20241003,000000,1.25,1.285,1.22,1.27,4431,0
+IKT.US,D,20241004,000000,1.305,1.31,1.26,1.26,6940,0
+IKT.US,D,20241007,000000,1.23,1.31,1.2,1.25,12961,0
+IKT.US,D,20241008,000000,1.17,1.3,1.15,1.19,24258,0
+IKT.US,D,20241009,000000,1.52,1.88,1.15,1.26,19445022,0
+IKT.US,D,20241010,000000,1.31,1.34,1.146,1.3,835017,0
+IKT.US,D,20241011,000000,1.27,1.5,1.27,1.47,679929,0
+IKT.US,D,20241014,000000,1.4,1.65,1.4,1.59,341888,0
+IKT.US,D,20241015,000000,1.57,1.73,1.5227,1.71,260943,0
+IKT.US,D,20241016,000000,1.68,2.04,1.65,1.94,444303,0
+IKT.US,D,20241017,000000,1.89,2.51,1.89,2.35,646266,0
+IKT.US,D,20241018,000000,2.32,2.33,2,2.13,273129,0
+IKT.US,D,20241021,000000,2.21,2.43,2.2,2.22,197563,0
+IKT.US,D,20241022,000000,2.05,2.13,1.9,2.11,185369,0
+IKT.US,D,20241023,000000,2.15,2.5402,2.15,2.43,510241,0
+IKT.US,D,20241024,000000,2.59,2.62,2.4,2.52,670166,0
+IKT.US,D,20241025,000000,2.49,2.61,2.37,2.42,288984,0
+IKT.US,D,20241028,000000,2.44,2.79,2.43,2.74,541195,0
+IKT.US,D,20241029,000000,2.75,2.785,2.56,2.64,196594,0
+IKT.US,D,20241030,000000,2.65,2.78,2.5677,2.77,192935,0
+IKT.US,D,20241031,000000,2.8,2.8,2.37,2.53,349339,0
+IKT.US,D,20241101,000000,2.54,2.73,2.54,2.64,85176,0
+IKT.US,D,20241104,000000,2.62,2.75,2.44,2.61,166365,0
+IKT.US,D,20241105,000000,2.62,2.72,2.61,2.65,100306,0
+IKT.US,D,20241106,000000,2.65,2.75,2.62,2.69,127690,0
+IKT.US,D,20241107,000000,2.69,2.79,2.56,2.78,256182,0
+IKT.US,D,20241108,000000,2.86,3.69,2.85,2.88,1568317,0
+IKT.US,D,20241111,000000,2.99,3.2,2.6,2.87,660401,0
+IKT.US,D,20241112,000000,2.85,2.89,2.57,2.89,211407,0
+IKT.US,D,20241113,000000,2.87,2.87,2.29,2.42,378131,0
+IKT.US,D,20241114,000000,2.46,2.5,2.26,2.36,111077,0
+IKT.US,D,20241115,000000,2.35,2.35,1.94,2.05,400086,0
+IKT.US,D,20241118,000000,2.07,2.08,1.95,1.97,126315,0
+IKT.US,D,20241119,000000,1.96,2.05,1.92,2,170595,0
+IKT.US,D,20241120,000000,2.01,2.0999,1.88,1.98,119617,0
+IKT.US,D,20241121,000000,1.98,2.025,1.75,2.01,257164,0
+IKT.US,D,20241122,000000,2.02,2.3871,1.96,2.31,199363,0
+IKT.US,D,20241125,000000,2.32,2.5,2.25,2.34,205376,0
+IKT.US,D,20241126,000000,2.38,2.48,2.2596,2.36,111878,0
+IKT.US,D,20241127,000000,2.4,2.8647,2.39,2.73,293859,0
+IKT.US,D,20241129,000000,2.76,2.98,2.76,2.92,179157,0
+IKT.US,D,20241202,000000,2.99,3.17,2.7,2.76,270934,0
+IKT.US,D,20241203,000000,2.7,2.895,2.66,2.8,179125,0
+IKT.US,D,20241204,000000,2.77,2.85,2.63,2.74,140618,0
+IKT.US,D,20241205,000000,2.71,2.81,2.57,2.73,141942,0
+IKT.US,D,20241206,000000,2.6772,3.33,2.6772,3.28,408733,0
+IKT.US,D,20241209,000000,3.54,3.61,3.02,3.21,523569,0
+IKT.US,D,20241210,000000,3.2148,3.6,3.17,3.2,288407,0
+IKT.US,D,20241211,000000,3.15,3.55,3.1496,3.2,412340,0
+IKT.US,D,20241212,000000,3.21,3.5,3.12,3.24,246358,0
+IKT.US,D,20241213,000000,3.18,3.5,3.1675,3.44,349818,0
+IKT.US,D,20241216,000000,3.55,3.94,3.55,3.57,1016808,0
+IKT.US,D,20241217,000000,3.58,4.14,3.55,3.97,931036,0
+IKT.US,D,20241218,000000,4.04,4.2,3.65,3.65,892725,0
+IKT.US,D,20241219,000000,3.64,3.88,3.11,3.16,837158,0
+IKT.US,D,20241220,000000,3.13,3.5,3.07,3.2,1800283,0
+IKT.US,D,20241223,000000,3.23,3.23,2.9,2.96,176073,0
+IKT.US,D,20241224,000000,2.92,3.05,2.92,2.96,66079,0
+IKT.US,D,20241226,000000,2.95,3.1,2.9024,3.06,101967,0
+IKT.US,D,20241227,000000,3.04,3.12,2.9072,3.05,59475,0
+IKT.US,D,20241230,000000,3.05,3.24,2.96,3.24,132322,0
+IKT.US,D,20241231,000000,3.36,3.49,3.0403,3.25,200894,0
+IKT.US,D,20250102,000000,3.49,3.49,3.14,3.29,82807,0
+IKT.US,D,20250103,000000,3.36,3.36,3.105,3.32,188735,0
+IKT.US,D,20250106,000000,3.25,3.47,3.15,3.16,301905,0
+IKT.US,D,20250107,000000,3.11,3.34,3.11,3.21,190718,0
+IKT.US,D,20250108,000000,3.25,3.345,3.06,3.1,102078,0
+IKT.US,D,20250110,000000,3,3.1,2.8604,2.95,178433,0
+IKT.US,D,20250113,000000,2.85,3.03,2.66,2.66,147978,0
+IKT.US,D,20250114,000000,2.75,2.9806,2.585,2.66,86646,0
+IKT.US,D,20250115,000000,2.7,2.835,2.68,2.73,83398,0
+IKT.US,D,20250116,000000,2.76,2.9,2.55,2.76,92417,0
+IKT.US,D,20250117,000000,2.77,2.8491,2.6744,2.72,39867,0
+IKT.US,D,20250121,000000,2.76,2.89,2.62,2.81,126380,0
+IKT.US,D,20250122,000000,2.8,2.84,2.7065,2.8,80658,0
+IKT.US,D,20250123,000000,2.79,2.96,2.725,2.83,119298,0
+IKT.US,D,20250124,000000,2.86,2.895,2.74,2.81,80767,0
+IKT.US,D,20250127,000000,2.82,2.85,2.66,2.74,84282,0
+IKT.US,D,20250128,000000,2.69,2.78,2.66,2.76,81947,0
+IKT.US,D,20250129,000000,2.75,2.845,2.71,2.8,430040,0
+IKT.US,D,20250130,000000,2.17,2.59,1.91,1.92,982581,0
+IKT.US,D,20250131,000000,1.9,2.29,1.9,2.27,442326,0
+IKT.US,D,20250203,000000,2.2,2.37,2.03,2.16,227847,0
+IKT.US,D,20250204,000000,2.16,2.28,2.07,2.27,159356,0
+IKT.US,D,20250205,000000,2.22,2.34,2.19,2.33,156996,0
+IKT.US,D,20250206,000000,2.35,2.53,2.29,2.43,239542,0
+IKT.US,D,20250207,000000,2.42,2.53,2.306,2.35,154857,0
+IKT.US,D,20250210,000000,2.25,2.51,2.25,2.44,256730,0
+IKT.US,D,20250211,000000,2.4,2.45,2.335,2.34,156200,0
+IKT.US,D,20250212,000000,2.25,2.39,2.25,2.26,139303,0
+IKT.US,D,20250213,000000,2.29,2.325,2.2,2.23,91162,0
+IKT.US,D,20250214,000000,2.21,2.38,2.21,2.35,122528,0
+IKT.US,D,20250218,000000,2.28,2.64,2.28,2.6,228028,0
+IKT.US,D,20250219,000000,2.61,3.1,2.52,3.08,262734,0
+IKT.US,D,20250220,000000,3.08,3.32,2.99,3.26,283467,0
+IKT.US,D,20250221,000000,3.32,3.32,2.93,2.97,266761,0
+IKT.US,D,20250224,000000,2.82,2.89,2.38,2.485,247727,0
+IKT.US,D,20250225,000000,2.45,2.5,2.175,2.24,194183,0
+IKT.US,D,20250226,000000,2.23,2.46,2.23,2.38,120350,0
+IKT.US,D,20250227,000000,2.41,2.43,2.31,2.34,92049,0
+IKT.US,D,20250228,000000,2.32,2.54,2.23,2.3,326393,0
+IKT.US,D,20250303,000000,2.3,2.5312,2.27,2.27,117765,0
+IKT.US,D,20250304,000000,2.23,2.23,2.07,2.2,179751,0
+IKT.US,D,20250305,000000,2.21,2.5,2.17,2.23,117720,0
+IKT.US,D,20250306,000000,2.19,2.285,2.09,2.11,102113,0
+IKT.US,D,20250307,000000,2.11,2.15,1.93,1.96,185014,0
+IKT.US,D,20250310,000000,1.93,2.2161,1.91,1.99,155074,0
+IKT.US,D,20250311,000000,1.94,2.21,1.94,2.2,91072,0
+IKT.US,D,20250312,000000,2.19,2.255,2.12,2.23,72456,0
+IKT.US,D,20250313,000000,2.26,2.26,2.08,2.2,109884,0
+IKT.US,D,20250314,000000,2.21,2.26,2.13,2.25,71825,0
+IKT.US,D,20250317,000000,2.25,2.4,2.24,2.36,175997,0
+IKT.US,D,20250318,000000,2.41,2.425,2.2661,2.37,155512,0
+IKT.US,D,20250319,000000,2.37,2.56,2.3417,2.47,171743,0
+IKT.US,D,20250320,000000,2.45,2.58,2.35,2.42,109201,0
+IKT.US,D,20250321,000000,2.42,2.46,2.36,2.37,112818,0
+IKT.US,D,20250324,000000,2.37,2.44,2.33,2.37,74955,0
+IKT.US,D,20250325,000000,2.35,2.4,2.29,2.37,136911,0
+IKT.US,D,20250326,000000,2.44,2.46,2.29,2.39,156265,0
+IKT.US,D,20250327,000000,2.42,2.42,2.33,2.37,134147,0
+IKT.US,D,20250328,000000,2.37,2.39,2.2,2.29,104788,0
+IKT.US,D,20250331,000000,2.24,2.33,2.14,2.19,162184,0
+IKT.US,D,20250401,000000,2.23,2.23,2.03,2.09,236268,0
+IKT.US,D,20250402,000000,2.11,2.265,2,2.18,140910,0
+IKT.US,D,20250403,000000,2.12,2.12,1.92,1.975,104880,0
+IKT.US,D,20250404,000000,1.92,1.93,1.765,1.84,139629,0
+IKT.US,D,20250407,000000,1.78,1.805,1.54,1.68,352589,0
+IKT.US,D,20250408,000000,1.67,1.79,1.61,1.66,84277,0
+IKT.US,D,20250409,000000,1.69,1.95,1.58,1.89,212581,0
+IKT.US,D,20250410,000000,1.87,1.98,1.73,1.86,92905,0
+IKT.US,D,20250411,000000,1.87,2.08,1.865,2.07,106031,0
+IKT.US,D,20250414,000000,2.22,2.22,1.97,2,190256,0
+IKT.US,D,20250415,000000,2,2.1,1.885,1.9,111300,0
+IKT.US,D,20250416,000000,1.88,1.98,1.85,1.98,123459,0
+IKT.US,D,20250417,000000,1.96,1.98,1.84,1.9,162829,0
+IKT.US,D,20250421,000000,1.85,1.9,1.79,1.89,62382,0
+IKT.US,D,20250422,000000,1.93,1.965,1.785,1.96,131002,0
+IKT.US,D,20250423,000000,2.02,2.175,2.01,2.16,112002,0
+IKT.US,D,20250424,000000,2.15,2.26,2.11,2.26,103590,0
+IKT.US,D,20250425,000000,2.22,2.23,2.095,2.11,93404,0
+IKT.US,D,20250428,000000,2.15,2.2,2.09,2.2,136608,0
+IKT.US,D,20250429,000000,2.18,2.26,2.13,2.25,131460,0
+IKT.US,D,20250430,000000,2.17,2.295,2.155,2.26,131592,0
+IKT.US,D,20250501,000000,2.26,2.31,2.21,2.24,49845,0
+IKT.US,D,20250502,000000,2.25,2.365,2.2,2.25,116487,0
+IKT.US,D,20250505,000000,2.18,2.3,2.08,2.09,65195,0
+IKT.US,D,20250506,000000,2.05,2.09,1.94,1.94,131358,0
+IKT.US,D,20250507,000000,1.94,1.94,1.78,1.85,140942,0
+IKT.US,D,20250508,000000,1.85,2.13,1.82,2.1,135135,0
+IKT.US,D,20250509,000000,2.09,2.09,1.935,2,109431,0
+IKT.US,D,20250512,000000,2.03,2.22,2.03,2.19,161439,0
+IKT.US,D,20250513,000000,2.2,2.26,2.0057,2.23,154756,0
+IKT.US,D,20250514,000000,2.27,2.27,2.12,2.12,91490,0
+IKT.US,D,20250515,000000,2.07,2.105,1.95,2.03,90010,0
+IKT.US,D,20250516,000000,1.98,2.07,1.9595,2.01,118059,0
+IKT.US,D,20250519,000000,1.95,1.98,1.8,1.87,120330,0
+IKT.US,D,20250520,000000,1.84,1.99,1.81,1.99,98406,0
+IKT.US,D,20250521,000000,1.94,2.12,1.9,1.97,90400,0
+IKT.US,D,20250522,000000,1.95,2.02,1.83,1.84,132122,0
+IKT.US,D,20250523,000000,1.82,1.93,1.75,1.77,148858,0
+IKT.US,D,20250527,000000,1.77,1.9383,1.7,1.77,238203,0
+IKT.US,D,20250528,000000,1.76,2.115,1.76,2.04,168057,0
+IKT.US,D,20250529,000000,2.06,2.1306,2.04,2.08,93815,0
+IKT.US,D,20250530,000000,2.04,2.16,1.95,2.01,67720,0
+IKT.US,D,20250602,000000,2.04,2.08,2,2.05,57410,0
+IKT.US,D,20250603,000000,2.06,2.13,2.02,2.03,95042,0
+IKT.US,D,20250604,000000,2.03,2.05,1.98,1.98,93068,0
+IKT.US,D,20250605,000000,1.98,2.025,1.93,1.96,111263,0
+IKT.US,D,20250606,000000,1.98,2.005,1.91,1.96,185188,0
+IKT.US,D,20250609,000000,2,2,1.915,1.95,96548,0
+IKT.US,D,20250610,000000,2.0175,2.07,1.976,2.005,133043,0
+IKT.US,D,20250611,000000,2.05,2.05,1.94,1.96,95621,0
+IKT.US,D,20250612,000000,1.96,2.03,1.9,1.91,58680,0
+IKT.US,D,20250613,000000,1.9,1.98,1.85,1.86,92001,0
+IKT.US,D,20250616,000000,1.87,1.97,1.85,1.94,152496,0
+IKT.US,D,20250617,000000,1.94,1.95,1.74,1.74,227186,0
+IKT.US,D,20250618,000000,1.74,1.775,1.695,1.7,188985,0
+IKT.US,D,20250620,000000,1.71,1.855,1.66,1.66,278054,0
+IKT.US,D,20250623,000000,1.66,1.69,1.56,1.66,331975,0
+IKT.US,D,20250624,000000,1.75,1.78,1.65,1.66,169775,0
+IKT.US,D,20250625,000000,1.68,1.71,1.6239,1.67,199306,0
+IKT.US,D,20250626,000000,1.66,1.69,1.645,1.65,177400,0
+IKT.US,D,20250627,000000,1.65,1.67,1.56,1.62,7072276,0
+IKT.US,D,20250630,000000,1.63,2.0353,1.58,1.95,446342,0
+IKT.US,D,20250701,000000,1.95,1.97,1.82,1.95,197366,0
+IKT.US,D,20250702,000000,1.94,1.9676,1.83,1.85,137920,0
+IKT.US,D,20250703,000000,1.87,1.9,1.8,1.89,81965,0
+IKT.US,D,20250707,000000,1.9,1.965,1.85,1.93,162297,0
+IKT.US,D,20250708,000000,1.93,2.0394,1.91,2.01,156955,0
+IKT.US,D,20250709,000000,2,2.09,1.975,2.02,220942,0
+IKT.US,D,20250710,000000,2.02,2.0657,1.99,2,75867,0
+IKT.US,D,20250711,000000,1.97,1.97,1.81,1.85,151265,0
+IKT.US,D,20250714,000000,1.82,1.95,1.82,1.94,103913,0
+IKT.US,D,20250715,000000,1.94,1.97,1.7918,1.8,103796,0
+IKT.US,D,20250716,000000,1.8,1.88,1.76,1.86,94067,0
+IKT.US,D,20250717,000000,1.85,1.94,1.83,1.9,232497,0
+IKT.US,D,20250718,000000,1.92,1.92,1.83,1.84,94030,0
+IKT.US,D,20250721,000000,1.87,1.9328,1.83,1.88,159286,0
+IKT.US,D,20250722,000000,1.87,1.94,1.87,1.93,86821,0
+IKT.US,D,20250723,000000,1.97,2.05,1.94,1.98,150698,0
+IKT.US,D,20250724,000000,1.98,1.99,1.8,1.85,138020,0
+IKT.US,D,20250725,000000,1.86,1.89,1.75,1.77,79166,0
+IKT.US,D,20250728,000000,1.77,1.815,1.7,1.77,102930,0
+IKT.US,D,20250729,000000,1.8,1.8332,1.7,1.7,57953,0
+IKT.US,D,20250730,000000,1.72,1.82,1.64,1.65,143326,0
+IKT.US,D,20250731,000000,1.63,1.66,1.5647,1.58,159341,0
+IKT.US,D,20250801,000000,1.56,1.56,1.46,1.52,83516,0
+IKT.US,D,20250804,000000,1.55,1.61,1.4803,1.6,63275,0
+IKT.US,D,20250805,000000,1.61,1.83,1.57,1.8,145478,0
+IKT.US,D,20250806,000000,1.78,1.78,1.6901,1.73,82089,0
+IKT.US,D,20250807,000000,1.74,1.74,1.54,1.55,136153,0
+IKT.US,D,20250808,000000,1.55,1.56,1.415,1.43,142885,0
+IKT.US,D,20250811,000000,1.46,1.52,1.44,1.51,48252,0
+IKT.US,D,20250812,000000,1.53,1.7982,1.53,1.75,167813,0
+IKT.US,D,20250813,000000,1.77,1.88,1.695,1.71,131235,0
+IKT.US,D,20250814,000000,1.7,1.795,1.61,1.71,81201,0
+IKT.US,D,20250815,000000,1.75,1.85,1.625,1.75,143575,0
+IKT.US,D,20250818,000000,1.74,1.8567,1.72,1.72,57147,0
+IKT.US,D,20250819,000000,1.68,1.85,1.65,1.7,89865,0
+IKT.US,D,20250820,000000,1.7,1.7199,1.56,1.68,93825,0
+IKT.US,D,20250821,000000,1.66,1.7,1.6101,1.68,34016,0
+IKT.US,D,20250822,000000,1.7,1.9,1.69,1.89,218894,0
+IKT.US,D,20250825,000000,1.86,1.8979,1.75,1.76,114774,0
+IKT.US,D,20250826,000000,1.8,1.86,1.78,1.84,69277,0
+IKT.US,D,20250827,000000,1.84,1.84,1.77,1.79,67399,0
+IKT.US,D,20250828,000000,1.82,1.865,1.795,1.84,63490,0
+IKT.US,D,20250829,000000,1.85,1.85,1.78,1.8,71026,0
+IKT.US,D,20250902,000000,1.77,1.84,1.76,1.76,88230,0
+IKT.US,D,20250903,000000,1.75,1.8,1.71,1.73,113579,0
+IKT.US,D,20250904,000000,1.73,1.73,1.655,1.71,75322,0
+IKT.US,D,20250905,000000,1.7,1.7,1.66,1.67,209450,0
+IKT.US,D,20250908,000000,1.68,1.73,1.65,1.66,48552,0
+IKT.US,D,20250909,000000,1.66,1.68,1.6049,1.67,33254,0
+IKT.US,D,20250910,000000,1.64,1.6425,1.525,1.54,107764,0
+IKT.US,D,20250911,000000,1.56,1.73,1.5,1.68,98291,0
+IKT.US,D,20250912,000000,1.68,1.68,1.55,1.56,78651,0
+IKT.US,D,20250915,000000,1.54,1.6,1.4962,1.6,157294,0
+IKT.US,D,20250916,000000,1.58,1.6,1.55,1.56,57447,0
+IKT.US,D,20250917,000000,1.57,1.63,1.555,1.56,107207,0
+IKT.US,D,20250918,000000,1.57,1.605,1.52,1.54,249759,0
+IKT.US,D,20250919,000000,1.56,1.78,1.47,1.64,825760,0
+IKT.US,D,20250922,000000,1.61,1.7,1.56,1.68,104248,0
+IKT.US,D,20250923,000000,1.69,1.72,1.6,1.62,96469,0
+IKT.US,D,20250924,000000,1.62,1.75,1.605,1.72,230668,0
+IKT.US,D,20250925,000000,1.7,1.72,1.53,1.55,79831,0
+IKT.US,D,20250926,000000,1.54,1.595,1.4979,1.55,88634,0
+IKT.US,D,20250929,000000,1.54,1.56,1.495,1.53,65193,0
+IKT.US,D,20250930,000000,1.51,1.625,1.5,1.62,122750,0
+IKT.US,D,20251001,000000,1.61,1.66,1.5703,1.61,41581,0
+IKT.US,D,20251002,000000,1.61,1.67,1.585,1.64,68184,0
+IKT.US,D,20251003,000000,1.65,1.7,1.57,1.66,75327,0
+IKT.US,D,20251006,000000,1.62,1.67,1.585,1.62,91994,0
+IKT.US,D,20251007,000000,1.6,1.65,1.57,1.62,51702,0
+IKT.US,D,20251008,000000,1.65,1.75,1.6,1.66,180889,0
+IKT.US,D,20251009,000000,1.65,1.68,1.6,1.66,102208,0
+IKT.US,D,20251010,000000,1.66,1.68,1.585,1.61,93502,0
+IKT.US,D,20251013,000000,1.65,1.67,1.5801,1.63,61257,0
+IKT.US,D,20251014,000000,1.58,1.625,1.53,1.62,73108,0
+IKT.US,D,20251015,000000,1.6,1.67,1.55,1.6,136674,0
+IKT.US,D,20251016,000000,1.66,1.6635,1.47,1.51,236082,0
+IKT.US,D,20251017,000000,1.5,1.65,1.47,1.57,217278,0
+IKT.US,D,20251020,000000,1.62,1.65,1.56,1.62,92503,0
+IKT.US,D,20251021,000000,1.62,1.62,1.55,1.58,49876,0
+IKT.US,D,20251022,000000,1.58,1.605,1.49,1.54,106525,0
+IKT.US,D,20251023,000000,1.54,1.555,1.5,1.53,20281,0
+IKT.US,D,20251024,000000,1.55,1.56,1.49,1.54,75105,0
+IKT.US,D,20251027,000000,1.56,1.595,1.5044,1.56,42568,0
+IKT.US,D,20251028,000000,1.55,1.57,1.46,1.47,91742,0
+IKT.US,D,20251029,000000,1.47,1.52,1.43,1.43,119228,0
+IKT.US,D,20251030,000000,1.45,1.49,1.44,1.46,62588,0
+IKT.US,D,20251031,000000,1.46,1.49,1.43,1.47,46880,0
+IKT.US,D,20251103,000000,1.46,1.76,1.33,1.6,320922,0
+IKT.US,D,20251104,000000,1.62,1.7,1.5406,1.59,200972,0
+IKT.US,D,20251105,000000,1.6,1.72,1.5803,1.7,210883,0
+IKT.US,D,20251106,000000,1.69,1.69,1.49,1.49,117517,0
+IKT.US,D,20251107,000000,1.47,1.5145,1.39,1.5,76879,0
+IKT.US,D,20251110,000000,1.51,1.6745,1.51,1.59,146898,0
+IKT.US,D,20251111,000000,1.59,1.66,1.59,1.64,34992,0
+IKT.US,D,20251112,000000,1.64,1.67,1.55,1.62,114950,0
+IKT.US,D,20251113,000000,1.59,1.62,1.57,1.6,39024,0
+IKT.US,D,20251114,000000,1.57,1.63,1.52,1.53,76766,0
+IKT.US,D,20251117,000000,1.51,1.62,1.51,1.52,71559,0
+IKT.US,D,20251118,000000,1.51,1.619,1.5,1.6,26251,0
+IKT.US,D,20251119,000000,1.58,1.649,1.53,1.56,41535,0
+IKT.US,D,20251120,000000,1.6,1.63,1.51,1.53,230161,0
+IKT.US,D,20251121,000000,1.57,1.66,1.475,1.49,3182018,0
+IKT.US,D,20251124,000000,1.49,1.61,1.48,1.55,733563,0
+IKT.US,D,20251125,000000,1.59,1.6084,1.48,1.57,353547,0
+IKT.US,D,20251126,000000,1.55,1.6,1.52,1.54,286401,0
+IKT.US,D,20251128,000000,1.56,1.605,1.52,1.52,253995,0
+IKT.US,D,20251201,000000,1.51,1.55,1.495,1.5,292187,0
+IKT.US,D,20251202,000000,1.52,1.55,1.41,1.41,376132,0
+IKT.US,D,20251203,000000,1.42,1.48,1.4,1.44,160424,0
+IKT.US,D,20251204,000000,1.45,1.56,1.45,1.51,667103,0
+IKT.US,D,20251205,000000,1.54,1.57,1.485,1.5,101320,0
+IKT.US,D,20251208,000000,1.51,1.554,1.43,1.44,253799,0
+IKT.US,D,20251209,000000,1.44,1.5472,1.44,1.46,242842,0
+IKT.US,D,20251210,000000,1.45,1.51,1.44,1.48,224063,0
+IKT.US,D,20251211,000000,1.52,1.5689,1.48,1.525,490322,0
+IKT.US,D,20251212,000000,1.55,1.56,1.5,1.54,642185,0
+IKT.US,D,20251215,000000,1.56,1.65,1.525,1.62,932673,0
+IKT.US,D,20251216,000000,1.61,1.6699,1.515,1.6,932644,0
+IKT.US,D,20251217,000000,1.59,1.64,1.55,1.59,609250,0
+IKT.US,D,20251218,000000,1.62,1.725,1.56,1.67,436941,0
+IKT.US,D,20251219,000000,1.67,1.75,1.6,1.72,742129,0
+IKT.US,D,20251222,000000,1.71,1.7945,1.625,1.66,1288010,0
+IKT.US,D,20251223,000000,1.65,1.67,1.56,1.59,462795,0
+IKT.US,D,20251224,000000,1.59,1.685,1.58,1.65,714975,0
+IKT.US,D,20251226,000000,1.79,2.0491,1.705,2,2082562,0
+IKT.US,D,20251229,000000,1.99,2.1499,1.885,1.96,777547,0
+IKT.US,D,20251230,000000,1.94,2.0398,1.91,1.97,361724,0
+IKT.US,D,20251231,000000,1.98,2.06,1.94,2.05,506400,0
+IKT.US,D,20260102,000000,2.07,2.0892,1.94,1.95,298402,0
+IKT.US,D,20260105,000000,1.97,2.1591,1.96,2.01,842451,0
+IKT.US,D,20260106,000000,2.01,2.095,1.94,2,867416,0
+IKT.US,D,20260107,000000,2,2.015,1.8,1.89,570501,0
+IKT.US,D,20260108,000000,1.9,1.9,1.66,1.67,667130,0
+IKT.US,D,20260109,000000,1.67,1.76,1.65,1.715,629731,0
+IKT.US,D,20260112,000000,1.71,1.71,1.63,1.71,672309,0
+IKT.US,D,20260113,000000,1.68,1.7267,1.64,1.68,220431,0
+IKT.US,D,20260114,000000,1.68,1.72,1.67,1.7,186335,0
+IKT.US,D,20260115,000000,1.7,1.7,1.64,1.65,303717,0
+IKT.US,D,20260116,000000,1.66,1.72,1.63,1.67,319026,0
+IKT.US,D,20260120,000000,1.65,1.68,1.6101,1.65,311473,0
+IKT.US,D,20260121,000000,1.82,1.85,1.7,1.75,885855,0
+IKT.US,D,20260122,000000,1.79,1.875,1.75,1.8,459118,0
+IKT.US,D,20260123,000000,1.81,1.85,1.725,1.74,346795,0
+IKT.US,D,20260126,000000,1.73,1.76,1.64,1.65,525256,0
+IKT.US,D,20260127,000000,1.65,1.7136,1.63,1.69,707848,0
+IKT.US,D,20260128,000000,1.72,1.72,1.59,1.59,581500,0
+IKT.US,D,20260129,000000,1.59,1.6,1.55,1.57,327543,0
+IKT.US,D,20260130,000000,1.55,1.6,1.5,1.5,661545,0
+IKT.US,D,20260202,000000,1.49,1.605,1.49,1.57,553293,0
+IKT.US,D,20260203,000000,1.58,1.6,1.54,1.58,596076,0
+IKT.US,D,20260204,000000,1.6,1.61,1.53,1.56,2543102,0
+IKT.US,D,20260205,000000,1.54,1.595,1.53,1.58,865154,0
+IKT.US,D,20260206,000000,1.59,1.735,1.59,1.7,1511714,0
+IKT.US,D,20260209,000000,1.72,1.72,1.62,1.65,494072,0
+IKT.US,D,20260210,000000,1.65,1.6585,1.6,1.6,684531,0
+IKT.US,D,20260211,000000,1.62,1.72,1.57,1.71,619993,0
+IKT.US,D,20260212,000000,1.69,1.7,1.61,1.64,429811,0
+IKT.US,D,20260213,000000,1.64,1.725,1.64,1.67,225762,0
+IKT.US,D,20260217,000000,1.67,1.72,1.65,1.69,542504,0
+IKT.US,D,20260218,000000,1.745,1.83,1.745,1.795,1003701,0

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

@@ -0,0 +1,1634 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMVT.US,D,20190626,000000,9.8,9.8,9.8,9.8,500,0
+IMVT.US,D,20190703,000000,9.79,9.79,9.79,9.79,200,0
+IMVT.US,D,20190705,000000,9.78,9.78,9.78,9.78,800,0
+IMVT.US,D,20190708,000000,9.78,9.78,9.78,9.78,500,0
+IMVT.US,D,20190712,000000,9.59,9.74,9.57,9.6,10000,0
+IMVT.US,D,20190718,000000,9.9,9.9,9.78,9.78,2300,0
+IMVT.US,D,20190719,000000,9.77,9.77,9.77,9.77,200,0
+IMVT.US,D,20190722,000000,9.8,9.81,9.8,9.81,1500,0
+IMVT.US,D,20190726,000000,9.81,9.81,9.8,9.8,2800,0
+IMVT.US,D,20190731,000000,9.82,9.82,9.79,9.79,200,0
+IMVT.US,D,20190802,000000,10.1,10.25,9.8,9.8,736,0
+IMVT.US,D,20190809,000000,9.84,9.84,9.84,9.84,110,0
+IMVT.US,D,20190827,000000,9.84,9.87,9.84,9.87,23500,0
+IMVT.US,D,20190828,000000,9.87,9.88,9.87,9.88,7900,0
+IMVT.US,D,20190829,000000,9.9,9.9,9.9,9.9,15200,0
+IMVT.US,D,20190830,000000,9.9,9.9,9.9,9.9,10000,0
+IMVT.US,D,20190909,000000,9.75,9.91,9.75,9.91,1690,0
+IMVT.US,D,20190910,000000,9.9,9.9,9.9,9.9,400,0
+IMVT.US,D,20190911,000000,9.9,9.9,9.9,9.9,300,0
+IMVT.US,D,20190912,000000,9.9,9.9,9.9,9.9,38780,0
+IMVT.US,D,20190913,000000,9.9152,9.92,9.9152,9.92,690,0
+IMVT.US,D,20190916,000000,9.75,9.75,9.75,9.75,586,0
+IMVT.US,D,20190917,000000,9.9,9.9,9.9,9.9,498,0
+IMVT.US,D,20190918,000000,9.94,9.95,9.94,9.95,278000,0
+IMVT.US,D,20190919,000000,9.98,9.98,9.9664,9.9664,996,0
+IMVT.US,D,20190920,000000,9.98,9.98,9.98,9.98,1060,0
+IMVT.US,D,20190923,000000,10,10,9.99,10,2036,0
+IMVT.US,D,20190924,000000,9.95,9.97,9.95,9.95,1702,0
+IMVT.US,D,20190925,000000,9.95,9.96,9.95,9.96,10122,0
+IMVT.US,D,20190926,000000,10.04,10.04,10.02,10.02,1000,0
+IMVT.US,D,20190927,000000,10.04,10.05,9.95,10.02,9350,0
+IMVT.US,D,20191002,000000,10.28,10.32,10.15,10.15,426868,0
+IMVT.US,D,20191003,000000,10.19,10.2,10.13,10.15,505400,0
+IMVT.US,D,20191004,000000,10.16,10.2,10.16,10.2,121109,0
+IMVT.US,D,20191007,000000,10.2,10.2,10.15,10.2,41101,0
+IMVT.US,D,20191008,000000,10.22,10.2354,10.17,10.2,12902,0
+IMVT.US,D,20191009,000000,10.21,10.21,10.2,10.21,18536,0
+IMVT.US,D,20191010,000000,10.23,10.24,10.2,10.2222,325271,0
+IMVT.US,D,20191011,000000,10.22,10.26,10.2,10.22,22350,0
+IMVT.US,D,20191014,000000,10.22,10.22,10.15,10.19,11400,0
+IMVT.US,D,20191016,000000,10.19,10.19,10.16,10.18,5700,0
+IMVT.US,D,20191017,000000,10.18,10.18,10.16,10.16,54800,0
+IMVT.US,D,20191018,000000,10.16,10.16,10.16,10.16,1200,0
+IMVT.US,D,20191021,000000,10.16,10.16,10.14,10.14,109256,0
+IMVT.US,D,20191022,000000,10.15,10.15,10.15,10.15,435,0
+IMVT.US,D,20191023,000000,10.15,10.15,10.14,10.14,27700,0
+IMVT.US,D,20191024,000000,10.15,10.15,10.14,10.14,82944,0
+IMVT.US,D,20191025,000000,10.15,10.15,10.145,10.15,5296,0
+IMVT.US,D,20191028,000000,10.14,10.15,10.1,10.1,11254,0
+IMVT.US,D,20191029,000000,10.12,10.12,10.12,10.12,10000,0
+IMVT.US,D,20191030,000000,10.13,10.13,10.13,10.13,4110,0
+IMVT.US,D,20191031,000000,10.13,10.18,10.13,10.16,592725,0
+IMVT.US,D,20191101,000000,10.18,10.18,10.14,10.16,6200,0
+IMVT.US,D,20191104,000000,10.1698,10.17,10.16,10.17,20306,0
+IMVT.US,D,20191105,000000,10.18,10.18,10.165,10.165,3490,0
+IMVT.US,D,20191106,000000,10.1705,10.18,10.16,10.1735,2600,0
+IMVT.US,D,20191107,000000,10.18,10.18,10.17,10.17,30290,0
+IMVT.US,D,20191108,000000,10.16,10.17,10.16,10.17,32337,0
+IMVT.US,D,20191111,000000,10.18,10.18,10.17,10.18,23200,0
+IMVT.US,D,20191112,000000,10.1925,10.1925,10.17,10.17,216309,0
+IMVT.US,D,20191113,000000,10.1747,10.1747,10.17,10.17,129667,0
+IMVT.US,D,20191114,000000,10.15,10.19,10.15,10.18,174582,0
+IMVT.US,D,20191115,000000,10.19,10.4,10.19,10.2,901722,0
+IMVT.US,D,20191118,000000,10.25,10.25,10.1727,10.18,40100,0
+IMVT.US,D,20191119,000000,10.2,10.25,10.19,10.2,347689,0
+IMVT.US,D,20191120,000000,10.26,10.5,10.24,10.35,828758,0
+IMVT.US,D,20191121,000000,10.35,10.6,10.2,10.6,319315,0
+IMVT.US,D,20191122,000000,10.6,10.6,10.4187,10.55,65023,0
+IMVT.US,D,20191125,000000,10.38,10.5,10.276,10.5,276222,0
+IMVT.US,D,20191126,000000,10.5,10.5,10.46,10.48,58826,0
+IMVT.US,D,20191127,000000,10.98,10.98,10.465,10.47,16603,0
+IMVT.US,D,20191129,000000,10.48,10.48,10.45,10.45,146153,0
+IMVT.US,D,20191202,000000,10.4,10.4002,10.18,10.3498,215634,0
+IMVT.US,D,20191203,000000,10.35,10.35,10.045,10.14,159826,0
+IMVT.US,D,20191204,000000,10.5,10.5,10.09,10.16,1088146,0
+IMVT.US,D,20191205,000000,10.49,10.49,10.105,10.13,314737,0
+IMVT.US,D,20191206,000000,10.21,10.31,10.1,10.14,961715,0
+IMVT.US,D,20191209,000000,10.24,10.44,10.18,10.2,192004,0
+IMVT.US,D,20191210,000000,10.2,11,10.2,10.525,862999,0
+IMVT.US,D,20191211,000000,10.75,11.29,10.6478,11.03,162834,0
+IMVT.US,D,20191212,000000,11.15,11.49,11.01,11.12,24760,0
+IMVT.US,D,20191213,000000,11.19,11.98,11.19,11.58,237229,0
+IMVT.US,D,20191216,000000,11.49,13.9,11.49,13.55,258622,0
+IMVT.US,D,20191217,000000,13.45,14.73,13.0572,14.67,101707,0
+IMVT.US,D,20191218,000000,14.51,14.67,13.24,13.88,49616,0
+IMVT.US,D,20191219,000000,14.25,16.5,13.7,15.98,208971,0
+IMVT.US,D,20191220,000000,15.53,16.13,14.43,15.965,119006,0
+IMVT.US,D,20191223,000000,15.86,16.2,15.0404,15.79,62728,0
+IMVT.US,D,20191224,000000,15.25,16.64,15,15.85,149867,0
+IMVT.US,D,20191226,000000,15.7501,16.4,15.7501,16.4,46522,0
+IMVT.US,D,20191227,000000,16.45,16.5,14.6054,16.24,10830,0
+IMVT.US,D,20191230,000000,16.32,16.4,15.605,15.81,34555,0
+IMVT.US,D,20191231,000000,15.33,15.98,14.8539,15.87,50543,0
+IMVT.US,D,20200102,000000,15.85,16,15.12,15.6,26727,0
+IMVT.US,D,20200103,000000,15.63,17.41,15.31,15.62,72411,0
+IMVT.US,D,20200106,000000,15.41,15.75,15.41,15.57,79992,0
+IMVT.US,D,20200107,000000,15.19,15.6,15.19,15.56,116987,0
+IMVT.US,D,20200108,000000,16.1,16.1,15.24,15.27,97443,0
+IMVT.US,D,20200109,000000,15.88,16.73,15.28,16.32,234130,0
+IMVT.US,D,20200110,000000,17.49,18.355,16.85,16.94,133888,0
+IMVT.US,D,20200113,000000,16.95,17.13,16.75,17,169456,0
+IMVT.US,D,20200114,000000,17.1,17.21,16.46,17.1,86816,0
+IMVT.US,D,20200115,000000,17.25,17.25,16.12,16.89,260067,0
+IMVT.US,D,20200116,000000,16.99,18.69,16.8,17.13,50573,0
+IMVT.US,D,20200117,000000,16.87,17.51,16.87,17,52168,0
+IMVT.US,D,20200121,000000,16.8,17,15.35,16.07,100710,0
+IMVT.US,D,20200122,000000,16,16.23,15.87,15.96,76466,0
+IMVT.US,D,20200123,000000,15.92,16.64,15.76,15.96,68943,0
+IMVT.US,D,20200124,000000,15.96,16.11,15.765,16.07,62785,0
+IMVT.US,D,20200127,000000,15.9,15.9,15.525,15.7,58955,0
+IMVT.US,D,20200128,000000,15.36,16.125,15.36,15.82,56808,0
+IMVT.US,D,20200129,000000,15.72,16.075,15.72,15.96,102394,0
+IMVT.US,D,20200130,000000,15.65,16.26,15.23,15.6,110683,0
+IMVT.US,D,20200131,000000,15.61,16.2,15.42,15.79,123006,0
+IMVT.US,D,20200203,000000,15.74,16.4,15.0239,15.97,68001,0
+IMVT.US,D,20200204,000000,16.34,16.34,15.67,16.2,128294,0
+IMVT.US,D,20200205,000000,16.76,16.76,15.51,15.75,110718,0
+IMVT.US,D,20200206,000000,15.99,16.52,15.81,16.04,94386,0
+IMVT.US,D,20200207,000000,16.01,16.4,15.65,16.07,124717,0
+IMVT.US,D,20200210,000000,16.1,16.11,15.59,15.75,107309,0
+IMVT.US,D,20200211,000000,15.87,16.29,15.6,15.7,344303,0
+IMVT.US,D,20200212,000000,15.7,15.96,15.56,15.65,191565,0
+IMVT.US,D,20200213,000000,15.695,15.95,14.45,14.51,99773,0
+IMVT.US,D,20200214,000000,14.62,15.7,14.62,15.44,40735,0
+IMVT.US,D,20200218,000000,15.4,16.53,15.4,16.33,162803,0
+IMVT.US,D,20200219,000000,16.27,16.73,16.09,16.43,70299,0
+IMVT.US,D,20200220,000000,16.25,16.3,15.66,15.8,104124,0
+IMVT.US,D,20200221,000000,15.84,15.93,15.3,15.35,71903,0
+IMVT.US,D,20200224,000000,16.065,16.4937,14.78,14.83,67793,0
+IMVT.US,D,20200225,000000,14.89,15.345,14.27,14.79,136804,0
+IMVT.US,D,20200226,000000,14.77,15.86,14.65,14.83,112797,0
+IMVT.US,D,20200227,000000,14.4342,15.93,14.4342,15.24,78261,0
+IMVT.US,D,20200228,000000,14.98,16.23,14.45,15.73,113157,0
+IMVT.US,D,20200302,000000,15.9,16.3,15.35,16.17,80571,0
+IMVT.US,D,20200303,000000,16.25,16.75,15.61,16.36,73026,0
+IMVT.US,D,20200304,000000,16.55,17.8,16.1416,17.04,82321,0
+IMVT.US,D,20200305,000000,16.43,17.03,16.43,16.96,142331,0
+IMVT.US,D,20200306,000000,17,17.1,15.78,16.16,209181,0
+IMVT.US,D,20200309,000000,15.13,17,14.3,16.04,55718,0
+IMVT.US,D,20200310,000000,17.33,17.33,14.97,15.06,169631,0
+IMVT.US,D,20200311,000000,14.98,15.265,13.97,14.14,171608,0
+IMVT.US,D,20200312,000000,13.4,13.4,12.26,13.4,129301,0
+IMVT.US,D,20200313,000000,13.91,14.7,12.25,14.7,142981,0
+IMVT.US,D,20200316,000000,12.51,12.64,10.86,11.04,215351,0
+IMVT.US,D,20200317,000000,11.49,11.5,10.385,10.69,147010,0
+IMVT.US,D,20200318,000000,9.05,11,8.34,8.36,315875,0
+IMVT.US,D,20200319,000000,8.44,9.2,8.36,9.19,253953,0
+IMVT.US,D,20200320,000000,9.29,9.99,9.045,9.28,103353,0
+IMVT.US,D,20200323,000000,9.3,11.75,9.3,11.01,120778,0
+IMVT.US,D,20200324,000000,11.62,11.99,11.46,11.46,141892,0
+IMVT.US,D,20200325,000000,12,12.57,11.57,11.86,111987,0
+IMVT.US,D,20200326,000000,11.49,13.75,11.49,12.87,163215,0
+IMVT.US,D,20200327,000000,12.63,13.74,12.04,13.44,115149,0
+IMVT.US,D,20200330,000000,15,16.97,13.08,16.55,712008,0
+IMVT.US,D,20200331,000000,15.89,16.555,15,15.565,179546,0
+IMVT.US,D,20200401,000000,15.33,15.33,13.3,14.39,218783,0
+IMVT.US,D,20200402,000000,14.03,15.98,14.03,15.21,191245,0
+IMVT.US,D,20200403,000000,15.25,15.63,13.86,14.2,137660,0
+IMVT.US,D,20200406,000000,14.51,15.34,13.87,13.87,90787,0
+IMVT.US,D,20200407,000000,13.935,14.94,13.65,14.52,131460,0
+IMVT.US,D,20200408,000000,14.5,15.74,14.5,14.84,83479,0
+IMVT.US,D,20200409,000000,14.82,16.62,14.7,15.54,131491,0
+IMVT.US,D,20200413,000000,15.11,15.93,14.3255,15.55,171897,0
+IMVT.US,D,20200414,000000,15.25,17.21,15.25,17.15,1501823,0
+IMVT.US,D,20200415,000000,16.94,18.15,16.71,18.01,436683,0
+IMVT.US,D,20200416,000000,18.01,18.94,17.74,18.89,169616,0
+IMVT.US,D,20200417,000000,19.44,19.44,18.11,18.49,76576,0
+IMVT.US,D,20200420,000000,18.75,19.21,18.36,18.86,114990,0
+IMVT.US,D,20200421,000000,18.79,18.965,17.62,18.67,96071,0
+IMVT.US,D,20200422,000000,18.92,19.61,17.88,18.22,76246,0
+IMVT.US,D,20200423,000000,18.39,18.69,18.142,18.61,86437,0
+IMVT.US,D,20200424,000000,17.69,19.3,17.69,19.01,352756,0
+IMVT.US,D,20200427,000000,19.25,19.25,18.33,18.41,335708,0
+IMVT.US,D,20200428,000000,18.41,18.97,18,18.61,144385,0
+IMVT.US,D,20200429,000000,18.73,19.15,18.27,18.99,117488,0
+IMVT.US,D,20200430,000000,18.64,18.99,18.01,18.56,113033,0
+IMVT.US,D,20200501,000000,18.05,18.7,17.7801,18.59,64497,0
+IMVT.US,D,20200504,000000,18.48,19.2,17.8417,19.01,138196,0
+IMVT.US,D,20200505,000000,19.35,21.06,19.2041,19.55,280326,0
+IMVT.US,D,20200506,000000,19.725,21.24,19.7,21.2,684991,0
+IMVT.US,D,20200507,000000,22.78,22.78,20,20.27,184378,0
+IMVT.US,D,20200508,000000,20.28,20.49,18.61,20.24,179379,0
+IMVT.US,D,20200511,000000,20.13,22.905,19.62,22.72,307894,0
+IMVT.US,D,20200512,000000,23.01,23.46,21.51,22.7,269924,0
+IMVT.US,D,20200513,000000,22.75,23.68,19.741,21.18,314806,0
+IMVT.US,D,20200514,000000,21.18,21.18,19,19.36,288756,0
+IMVT.US,D,20200515,000000,19.09,20,19,19.01,274718,0
+IMVT.US,D,20200518,000000,19.37,19.76,18.7101,19.11,299378,0
+IMVT.US,D,20200519,000000,19.07,19.07,18.63,18.77,199053,0
+IMVT.US,D,20200520,000000,19.11,19.3,18.72,18.83,253100,0
+IMVT.US,D,20200521,000000,18.98,20.42,18.78,20.25,436261,0
+IMVT.US,D,20200522,000000,20.15,20.88,19.27,20.01,256778,0
+IMVT.US,D,20200526,000000,21.18,23.435,21.01,22.87,836929,0
+IMVT.US,D,20200527,000000,23.29,25.28,21.56,24.92,636525,0
+IMVT.US,D,20200528,000000,25,25.16,23.64,24.39,317225,0
+IMVT.US,D,20200529,000000,24.5,27.23,24.5,25.66,622123,0
+IMVT.US,D,20200601,000000,25.93,27.64,25.66,26,530286,0
+IMVT.US,D,20200602,000000,25.94,26.635,24.7298,26.52,288648,0
+IMVT.US,D,20200603,000000,26.74,26.76,25.67,26.2,249828,0
+IMVT.US,D,20200604,000000,26.26,26.7233,24.915,25.01,460398,0
+IMVT.US,D,20200605,000000,25.41,25.88,24.57,25.01,319537,0
+IMVT.US,D,20200608,000000,24.82,26.17,24.4801,25.5,294100,0
+IMVT.US,D,20200609,000000,25.6,25.87,24.72,24.78,307924,0
+IMVT.US,D,20200610,000000,24.94,25.6999,24.69,24.71,339690,0
+IMVT.US,D,20200611,000000,24.25,24.7545,23.02,24.07,302111,0
+IMVT.US,D,20200612,000000,24.46,25.63,23.43,24.01,155810,0
+IMVT.US,D,20200615,000000,23.77,26.11,23.52,25.63,1069235,0
+IMVT.US,D,20200616,000000,26.87,27.67,25.795,26.49,556461,0
+IMVT.US,D,20200617,000000,27.62,27.62,25.28,25.93,616171,0
+IMVT.US,D,20200618,000000,25.67,27.335,25.35,26.67,1025713,0
+IMVT.US,D,20200619,000000,26.95,28.61,26.7051,27.04,2229408,0
+IMVT.US,D,20200622,000000,27.03,29.72,27.03,28.01,795258,0
+IMVT.US,D,20200623,000000,28.27,29.75,28,28.44,672383,0
+IMVT.US,D,20200624,000000,28.36,28.97,26.22,27.63,385441,0
+IMVT.US,D,20200625,000000,27.79,29.96,26.21,27.98,530459,0
+IMVT.US,D,20200626,000000,27.93,29.125,26.77,27.37,2898066,0
+IMVT.US,D,20200629,000000,27.41,27.73,24.6,25.45,669996,0
+IMVT.US,D,20200630,000000,25.07,25.085,23.95,24.35,806439,0
+IMVT.US,D,20200701,000000,24.13,24.43,23.3,23.45,443650,0
+IMVT.US,D,20200702,000000,23.77,24.38,23.235,23.67,344470,0
+IMVT.US,D,20200706,000000,23.85,24.82,23.7,24.46,270459,0
+IMVT.US,D,20200707,000000,24.46,25.79,24.14,25.58,376658,0
+IMVT.US,D,20200708,000000,25.86,27.17,25.19,27.01,467220,0
+IMVT.US,D,20200709,000000,27.15,27.77,25.4,25.91,414046,0
+IMVT.US,D,20200710,000000,25.65,26.29,25.3,25.56,148482,0
+IMVT.US,D,20200713,000000,25.76,25.76,24.02,24.35,144107,0
+IMVT.US,D,20200714,000000,24.46,25.34,23.82,24.19,235592,0
+IMVT.US,D,20200715,000000,24.61,25.04,23.63,24.49,199722,0
+IMVT.US,D,20200716,000000,25.25,25.25,23.74,24.33,109439,0
+IMVT.US,D,20200717,000000,24.26,25.19,24.01,24.33,172398,0
+IMVT.US,D,20200720,000000,24.32,25.7,24.045,25.48,187059,0
+IMVT.US,D,20200721,000000,25.6,26.09,24.96,25.41,166517,0
+IMVT.US,D,20200722,000000,25.37,26.21,24.88,25.57,121922,0
+IMVT.US,D,20200723,000000,25.49,26.31,25.22,25.74,134665,0
+IMVT.US,D,20200724,000000,25.74,25.74,24.215,24.41,165322,0
+IMVT.US,D,20200727,000000,24.4,25.1,23.3634,24.64,206966,0
+IMVT.US,D,20200728,000000,24.61,24.62,23.3,23.32,137725,0
+IMVT.US,D,20200729,000000,24.99,24.99,23.3,23.48,330240,0
+IMVT.US,D,20200730,000000,23.12,23.48,22.53,22.71,182336,0
+IMVT.US,D,20200731,000000,22.84,23.24,22.14,22.61,373078,0
+IMVT.US,D,20200803,000000,22.71,23.46,22.48,23.39,174156,0
+IMVT.US,D,20200804,000000,23.4,23.625,22.7,23.07,175935,0
+IMVT.US,D,20200805,000000,23.27,25.17,23.27,25.03,338610,0
+IMVT.US,D,20200806,000000,25,25.95,24.7,25.83,166077,0
+IMVT.US,D,20200807,000000,25.74,27.5,25.15,27.16,253627,0
+IMVT.US,D,20200810,000000,27.37,28.31,27.04,27.75,333189,0
+IMVT.US,D,20200811,000000,27.73,27.985,26.56,26.78,231707,0
+IMVT.US,D,20200812,000000,26.97,28.035,26.8,26.93,143544,0
+IMVT.US,D,20200813,000000,27.1,28.56,26.94,27.76,275678,0
+IMVT.US,D,20200814,000000,27.51,28.208,26.65,27.32,178733,0
+IMVT.US,D,20200817,000000,27.27,28,27.2,27.39,223873,0
+IMVT.US,D,20200818,000000,27.54,28.13,26.94,27.51,602061,0
+IMVT.US,D,20200819,000000,33.32,35.5,30.15,31.06,1337282,0
+IMVT.US,D,20200820,000000,31.85,33.09,30.93,32.15,361502,0
+IMVT.US,D,20200821,000000,32.05,32.62,31.2,32.59,256168,0
+IMVT.US,D,20200824,000000,32.81,33.95,32.35,33.48,529113,0
+IMVT.US,D,20200825,000000,34.5,37,34.02,34.66,1399491,0
+IMVT.US,D,20200826,000000,34.81,35.175,33.76,34.55,430034,0
+IMVT.US,D,20200827,000000,34.2,34.43,32.25,33.37,350058,0
+IMVT.US,D,20200828,000000,33.51,35.03,32.65,35,251925,0
+IMVT.US,D,20200831,000000,34.1,34.91,33.17,33.96,709991,0
+IMVT.US,D,20200901,000000,33.61,36.01,32.77,34.67,468916,0
+IMVT.US,D,20200902,000000,34.94,38.8,34.68,38.45,3514599,0
+IMVT.US,D,20200903,000000,37.31,38.9,35.34,37.16,1264095,0
+IMVT.US,D,20200904,000000,37.65,37.94,35.05,36,811673,0
+IMVT.US,D,20200908,000000,36.3,36.79,34.7526,35.11,641369,0
+IMVT.US,D,20200909,000000,35.19,36.96,35.19,36.3,422774,0
+IMVT.US,D,20200910,000000,36.25,38.05,35.985,37.13,324614,0
+IMVT.US,D,20200911,000000,37.46,38.26,37.03,37.54,286110,0
+IMVT.US,D,20200914,000000,38.16,38.85,37.67,38.42,373194,0
+IMVT.US,D,20200915,000000,38.8,39.42,38.28,38.68,371635,0
+IMVT.US,D,20200916,000000,39.45,41,38.76,38.9,848161,0
+IMVT.US,D,20200917,000000,38.36,39.91,38.1,38.43,455449,0
+IMVT.US,D,20200918,000000,38.78,40.29,37.18,38.02,3256899,0
+IMVT.US,D,20200921,000000,37.51,37.8,33.57,34.92,637858,0
+IMVT.US,D,20200922,000000,35,36.15,33.87,35.76,472262,0
+IMVT.US,D,20200923,000000,35.58,36.7715,33.7,33.76,323987,0
+IMVT.US,D,20200924,000000,33.98,36.13,33,34.66,319247,0
+IMVT.US,D,20200925,000000,34.49,36.1,34.49,35.63,221394,0
+IMVT.US,D,20200928,000000,35.93,37.13,35.59,36.29,315625,0
+IMVT.US,D,20200929,000000,36.14,37.12,35.93,36.45,231529,0
+IMVT.US,D,20200930,000000,36.28,37.76,35.18,35.19,399525,0
+IMVT.US,D,20201001,000000,34.94,38.65,34.7102,37.63,682582,0
+IMVT.US,D,20201002,000000,38.08,38.455,36.251,36.36,385941,0
+IMVT.US,D,20201005,000000,36.56,39.79,36.56,38.58,753546,0
+IMVT.US,D,20201006,000000,38.15,39.87,36.29,36.75,521354,0
+IMVT.US,D,20201007,000000,37.29,39.65,37.29,38.8,303073,0
+IMVT.US,D,20201008,000000,39.88,40.93,39.44,40.33,316191,0
+IMVT.US,D,20201009,000000,40.58,42.74,40.54,42.18,402929,0
+IMVT.US,D,20201012,000000,43.54,43.54,40.84,41.95,327905,0
+IMVT.US,D,20201013,000000,41.95,43.9399,41.845,43.09,518776,0
+IMVT.US,D,20201014,000000,43.17,43.47,41.17,41.78,629459,0
+IMVT.US,D,20201015,000000,41.1,42.39,40.982,42,360585,0
+IMVT.US,D,20201016,000000,41.92,42.89,41.5,42.42,348035,0
+IMVT.US,D,20201019,000000,42.69,43.6,41.245,41.74,271305,0
+IMVT.US,D,20201020,000000,42.48,42.48,39.9,40.42,304782,0
+IMVT.US,D,20201021,000000,40.11,41.195,39.2,40.03,389961,0
+IMVT.US,D,20201022,000000,39.575,42.28,39.575,41.64,184307,0
+IMVT.US,D,20201023,000000,41.74,42.58,40.53,42.17,242750,0
+IMVT.US,D,20201026,000000,41.62,42.715,40.65,41.89,241332,0
+IMVT.US,D,20201027,000000,42,43.145,41.69,42.93,262413,0
+IMVT.US,D,20201028,000000,42.99,42.99,41.4353,41.97,230666,0
+IMVT.US,D,20201029,000000,41.86,43.46,41.42,42.95,261394,0
+IMVT.US,D,20201030,000000,43.2,44.56,42.1006,43.62,253801,0
+IMVT.US,D,20201102,000000,44.88,45.3,43.33,44.6,370984,0
+IMVT.US,D,20201103,000000,45.21,45.5,44.15,44.9,503477,0
+IMVT.US,D,20201104,000000,45.915,49.295,45.915,48.64,537343,0
+IMVT.US,D,20201105,000000,50.2,50.2,48.01,49.1,461759,0
+IMVT.US,D,20201106,000000,48.95,50.105,48.3,49.42,282716,0
+IMVT.US,D,20201109,000000,50.51,51.99,47.36,49.33,370206,0
+IMVT.US,D,20201110,000000,49.47,49.97,46.34,47.04,634313,0
+IMVT.US,D,20201111,000000,47.72,49.65,46.835,49.13,276142,0
+IMVT.US,D,20201112,000000,48.78,50.68,48.46,49.14,383814,0
+IMVT.US,D,20201113,000000,50,50.78,49.18,50.67,511447,0
+IMVT.US,D,20201116,000000,51.29,52.815,50.1301,52.64,578259,0
+IMVT.US,D,20201117,000000,52.4,53.3399,51.58,52.71,456206,0
+IMVT.US,D,20201118,000000,53.69,53.75,50.01,50.07,222228,0
+IMVT.US,D,20201119,000000,49.71,50.82,48.3,48.48,336674,0
+IMVT.US,D,20201120,000000,47.41,49.02,47.02,48.35,468634,0
+IMVT.US,D,20201123,000000,48.96,49.91,48.28,49.38,279986,0
+IMVT.US,D,20201124,000000,49.5,49.67,48.36,48.67,189231,0
+IMVT.US,D,20201125,000000,49.19,49.5,48.3104,48.89,251565,0
+IMVT.US,D,20201127,000000,49.24,51.87,49,49.83,357453,0
+IMVT.US,D,20201130,000000,50.12,51.53,47.61,49.19,512383,0
+IMVT.US,D,20201201,000000,48.68,50.26,48.58,49.82,328722,0
+IMVT.US,D,20201202,000000,50.82,50.82,48.61,49.61,302995,0
+IMVT.US,D,20201203,000000,50.865,51.86,49.24,50.32,310907,0
+IMVT.US,D,20201204,000000,50.37,51.025,48.06,48.45,246673,0
+IMVT.US,D,20201207,000000,48.5,51.255,48.11,48.56,332519,0
+IMVT.US,D,20201208,000000,48.59,50.12,48.1,49.54,381424,0
+IMVT.US,D,20201209,000000,49.91,49.91,45.57,46.11,401305,0
+IMVT.US,D,20201210,000000,46.12,48.245,45.46,47.74,357757,0
+IMVT.US,D,20201211,000000,47.09,48.53,46.74,47.17,187515,0
+IMVT.US,D,20201214,000000,48.1,50.92,47.17,48.94,488211,0
+IMVT.US,D,20201215,000000,49.39,50.35,48.235,50.1,393333,0
+IMVT.US,D,20201216,000000,49.79,52.655,49.1,51.61,543303,0
+IMVT.US,D,20201217,000000,51.8,52.37,49.98,51.55,599767,0
+IMVT.US,D,20201218,000000,52.835,53.61,49.97,49.98,3622851,0
+IMVT.US,D,20201221,000000,49.02,49.76,46.15,47.8,555308,0
+IMVT.US,D,20201222,000000,48.81,49.99,47,49.56,468017,0
+IMVT.US,D,20201223,000000,48.045,49.705,47.4131,49.01,255615,0
+IMVT.US,D,20201224,000000,49.09,50.72,48.79,49.78,85041,0
+IMVT.US,D,20201228,000000,50.9,50.9,47.91,48.22,296622,0
+IMVT.US,D,20201229,000000,48.31,49.44,47.68,48.17,198441,0
+IMVT.US,D,20201230,000000,50.54,50.54,48.33,49.33,176265,0
+IMVT.US,D,20201231,000000,49.16,49.21,45.85,46.19,408603,0
+IMVT.US,D,20210104,000000,45.68,47.54,44.45,45.39,359879,0
+IMVT.US,D,20210105,000000,45.26,46.32,44.79,45.44,282272,0
+IMVT.US,D,20210106,000000,45.3,46.89,44,46.14,408661,0
+IMVT.US,D,20210107,000000,46.03,48.36,46.03,47.28,498530,0
+IMVT.US,D,20210108,000000,47.53,49.87,47.44,49.6,345041,0
+IMVT.US,D,20210111,000000,49.05,50.32,46.44,46.77,352193,0
+IMVT.US,D,20210112,000000,47.01,48.485,45.605,46.95,270182,0
+IMVT.US,D,20210113,000000,46.6,46.85,43.71,44.15,349908,0
+IMVT.US,D,20210114,000000,45.54,46.52,44.2,44.51,459101,0
+IMVT.US,D,20210115,000000,44.46,44.84,42.47,44.1,320836,0
+IMVT.US,D,20210119,000000,44.48,45.94,44,44.65,304779,0
+IMVT.US,D,20210120,000000,44.91,45.42,42.24,42.45,489977,0
+IMVT.US,D,20210121,000000,42.57,42.82,40.34,41.61,646388,0
+IMVT.US,D,20210122,000000,41.25,43.58,41.25,42.19,333545,0
+IMVT.US,D,20210125,000000,42.01,42.23,39.71,41.74,352094,0
+IMVT.US,D,20210126,000000,41.74,41.97,39.49,39.64,294215,0
+IMVT.US,D,20210127,000000,39,39.76,36.25,38.06,850777,0
+IMVT.US,D,20210128,000000,38.06,40.63,37.71,39.22,419076,0
+IMVT.US,D,20210129,000000,39.18,40.35,37.74,39.03,321917,0
+IMVT.US,D,20210201,000000,39.31,43.49,39.31,43.3,574667,0
+IMVT.US,D,20210202,000000,22.88,29.54,22.5,25.08,11763031,0
+IMVT.US,D,20210203,000000,26.16,28,25.31,26.87,4076635,0
+IMVT.US,D,20210204,000000,26.91,27.1,24.49,25.35,2948505,0
+IMVT.US,D,20210205,000000,24.9,25,23.05,24.15,1971471,0
+IMVT.US,D,20210208,000000,24.5,24.5,23.07,23.84,1881826,0
+IMVT.US,D,20210209,000000,23.83,25.38,23.7001,24.5,1316994,0
+IMVT.US,D,20210210,000000,24.56,25.1399,23.83,23.85,1042335,0
+IMVT.US,D,20210211,000000,24.19,24.29,23.36,23.49,736550,0
+IMVT.US,D,20210212,000000,23.46,23.75,22.15,22.21,1167212,0
+IMVT.US,D,20210216,000000,22.4,22.4,15.58,16.17,6767684,0
+IMVT.US,D,20210217,000000,16.55,19.25,16.0501,19.18,4136706,0
+IMVT.US,D,20210218,000000,18.68,21.1,18.458,18.97,2051178,0
+IMVT.US,D,20210219,000000,19.07,19.14,17.93,18.09,1570272,0
+IMVT.US,D,20210222,000000,18.05,18.32,16.98,17.01,1624628,0
+IMVT.US,D,20210223,000000,16.64,17.09,15.69,16.73,2092453,0
+IMVT.US,D,20210224,000000,17.16,17.16,15.91,16.56,1072292,0
+IMVT.US,D,20210225,000000,16.625,16.735,15.69,15.94,781220,0
+IMVT.US,D,20210226,000000,16.09,16.43,15.29,15.78,842546,0
+IMVT.US,D,20210301,000000,16.14,16.2199,14.67,14.85,3076512,0
+IMVT.US,D,20210302,000000,15.09,15.29,14.3234,14.44,2492885,0
+IMVT.US,D,20210303,000000,14.31,14.8419,13.2787,13.99,1405634,0
+IMVT.US,D,20210304,000000,13.95,14.22,12.85,13.08,1476608,0
+IMVT.US,D,20210305,000000,13.25,13.57,11.8,13.51,1722741,0
+IMVT.US,D,20210308,000000,19.4608,19.4608,14.78,15.39,13505454,0
+IMVT.US,D,20210309,000000,15.75,17.04,15.7,16.29,3168899,0
+IMVT.US,D,20210310,000000,16.39,16.86,16.0108,16.49,1209542,0
+IMVT.US,D,20210311,000000,16.83,17.05,16.25,16.65,1047207,0
+IMVT.US,D,20210312,000000,16.29,17.06,16.14,16.99,818549,0
+IMVT.US,D,20210315,000000,17.16,17.37,16.53,16.98,877200,0
+IMVT.US,D,20210316,000000,16.95,17.31,16.28,16.73,872013,0
+IMVT.US,D,20210317,000000,16.3,16.96,16.14,16.86,689244,0
+IMVT.US,D,20210318,000000,17.02,17.05,16.38,16.66,979444,0
+IMVT.US,D,20210319,000000,16.705,17.0562,16.5,17,3360278,0
+IMVT.US,D,20210322,000000,17,17.35,16.97,17.17,854561,0
+IMVT.US,D,20210323,000000,17.12,17.12,16.0801,16.23,820970,0
+IMVT.US,D,20210324,000000,16.35,16.36,15.45,15.53,754601,0
+IMVT.US,D,20210325,000000,14.55,16.05,14.11,15.74,795811,0
+IMVT.US,D,20210326,000000,15.98,16.18,15.18,15.64,622930,0
+IMVT.US,D,20210329,000000,15.52,15.59,15.05,15.29,741864,0
+IMVT.US,D,20210330,000000,15.24,15.44,14.85,15,538779,0
+IMVT.US,D,20210331,000000,15.01,16.25,15.01,16.04,1276370,0
+IMVT.US,D,20210401,000000,16.15,16.89,16,16.85,627631,0
+IMVT.US,D,20210405,000000,17.06,17.2,16.67,16.85,549597,0
+IMVT.US,D,20210406,000000,16.66,16.695,15.61,15.64,685837,0
+IMVT.US,D,20210407,000000,15.73,16.04,15.35,15.41,567017,0
+IMVT.US,D,20210408,000000,15.785,16.115,15.55,15.9,402597,0
+IMVT.US,D,20210409,000000,15.94,15.94,15.45,15.68,401640,0
+IMVT.US,D,20210412,000000,15.5,15.78,15.11,15.27,406279,0
+IMVT.US,D,20210413,000000,15.26,15.49,15.12,15.48,424678,0
+IMVT.US,D,20210414,000000,15.6,16.18,15.6,15.915,424656,0
+IMVT.US,D,20210415,000000,15.96,16.3,15.82,15.88,441350,0
+IMVT.US,D,20210416,000000,15.9,15.931,15.25,15.42,567913,0
+IMVT.US,D,20210419,000000,15.29,15.43,14.93,15.23,498623,0
+IMVT.US,D,20210420,000000,15.07,15.5,14.93,15.33,416577,0
+IMVT.US,D,20210421,000000,15.38,15.5784,14.94,15.52,595324,0
+IMVT.US,D,20210422,000000,15.41,16.25,15.31,15.9,489735,0
+IMVT.US,D,20210423,000000,15.94,16.08,15.33,15.44,336714,0
+IMVT.US,D,20210426,000000,15.41,15.98,15.26,15.93,402008,0
+IMVT.US,D,20210427,000000,15.785,16.3,15.71,16.09,592272,0
+IMVT.US,D,20210428,000000,16.06,16.5,15.89,16.35,469661,0
+IMVT.US,D,20210429,000000,16.31,16.715,15.91,16.3,395986,0
+IMVT.US,D,20210430,000000,16.04,16.38,15.575,15.68,455867,0
+IMVT.US,D,20210503,000000,16.05,16.62,16.02,16.38,761621,0
+IMVT.US,D,20210504,000000,16.22,16.42,15.62,16.26,962931,0
+IMVT.US,D,20210505,000000,16.22,16.8,16.16,16.4,709052,0
+IMVT.US,D,20210506,000000,16.43,16.77,16.22,16.49,823967,0
+IMVT.US,D,20210507,000000,16.43,16.87,16.43,16.76,1430855,0
+IMVT.US,D,20210510,000000,16.86,16.945,15.32,15.69,1873209,0
+IMVT.US,D,20210511,000000,15.3,15.86,15.01,15.47,696513,0
+IMVT.US,D,20210512,000000,15.3,16.2,15.22,15.63,413663,0
+IMVT.US,D,20210513,000000,15.74,15.86,14.33,14.61,1027586,0
+IMVT.US,D,20210514,000000,14.61,15.57,14.17,15.5,708254,0
+IMVT.US,D,20210517,000000,15.37,15.94,15.15,15.5,232253,0
+IMVT.US,D,20210518,000000,15.62,15.67,15.045,15.38,733448,0
+IMVT.US,D,20210519,000000,15.17,15.53,14.73,14.76,629493,0
+IMVT.US,D,20210520,000000,15.05,15.4,14.94,15.3,667275,0
+IMVT.US,D,20210521,000000,15.5,15.6407,15.15,15.36,477107,0
+IMVT.US,D,20210524,000000,15.47,15.79,15.21,15.6,428184,0
+IMVT.US,D,20210525,000000,15.65,16.05,15.06,15.12,335628,0
+IMVT.US,D,20210526,000000,15.13,15.55,15.13,15.49,374895,0
+IMVT.US,D,20210527,000000,15.67,15.67,14.88,15.13,629753,0
+IMVT.US,D,20210528,000000,15.25,15.5874,15.09,15.16,462291,0
+IMVT.US,D,20210601,000000,11.36,13,9.22,9.4,16909724,0
+IMVT.US,D,20210602,000000,9.8,10.41,9.62,9.92,5856619,0
+IMVT.US,D,20210603,000000,9.85,10.85,9.76,10.73,3257101,0
+IMVT.US,D,20210604,000000,10.7434,10.7434,9.8,9.93,3704267,0
+IMVT.US,D,20210607,000000,10.01,10.76,10,10.2,2573277,0
+IMVT.US,D,20210608,000000,10.31,10.74,10.17,10.43,1303053,0
+IMVT.US,D,20210609,000000,10.53,10.85,10.38,10.57,1455541,0
+IMVT.US,D,20210610,000000,10.63,10.77,10.45,10.73,900566,0
+IMVT.US,D,20210611,000000,10.78,10.88,10.416,10.71,586984,0
+IMVT.US,D,20210614,000000,10.81,11.0524,10.64,10.74,901662,0
+IMVT.US,D,20210615,000000,10.8,10.81,10.5,10.76,716785,0
+IMVT.US,D,20210616,000000,10.67,10.96,10.62,10.89,954346,0
+IMVT.US,D,20210617,000000,10.87,11.29,10.785,11.14,750630,0
+IMVT.US,D,20210618,000000,11,11.3,10.81,11.23,1829518,0
+IMVT.US,D,20210621,000000,11.21,11.4,10.91,11.25,588816,0
+IMVT.US,D,20210622,000000,11.32,11.35,10.69,11.09,645134,0
+IMVT.US,D,20210623,000000,11.05,11.4254,10.94,11,408353,0
+IMVT.US,D,20210624,000000,10.82,11.1881,10.82,11,687952,0
+IMVT.US,D,20210625,000000,11.06,11.47,10.94,11.41,1418518,0
+IMVT.US,D,20210628,000000,11.49,11.61,11.02,11.08,372171,0
+IMVT.US,D,20210629,000000,11.14,11.15,10.77,10.8,390018,0
+IMVT.US,D,20210630,000000,10.86,10.88,10.53,10.57,409201,0
+IMVT.US,D,20210701,000000,10.66,11.38,10.57,11.37,583867,0
+IMVT.US,D,20210702,000000,11.37,11.37,10.87,11.02,365958,0
+IMVT.US,D,20210706,000000,11.01,11.16,10.71,10.83,656569,0
+IMVT.US,D,20210707,000000,10.82,10.96,10.46,10.62,451745,0
+IMVT.US,D,20210708,000000,10.47,10.71,10.42,10.64,387890,0
+IMVT.US,D,20210709,000000,10.64,10.91,10.482,10.87,519042,0
+IMVT.US,D,20210712,000000,10.87,10.91,10.6,10.62,248114,0
+IMVT.US,D,20210713,000000,10.5,10.62,10.25,10.26,336032,0
+IMVT.US,D,20210714,000000,10.22,10.24,9.77,9.84,1326948,0
+IMVT.US,D,20210715,000000,9.77,10.16,9.7,10.09,876396,0
+IMVT.US,D,20210716,000000,10.09,10.32,10,10.14,722628,0
+IMVT.US,D,20210719,000000,9.95,10,9.31,9.5,1086236,0
+IMVT.US,D,20210720,000000,9.5,9.97,9.5,9.7,911238,0
+IMVT.US,D,20210721,000000,9.66,10.02,9.63,10,575436,0
+IMVT.US,D,20210722,000000,10,10.3,9.79,10.15,324365,0
+IMVT.US,D,20210723,000000,10.11,10.18,9.91,9.99,593198,0
+IMVT.US,D,20210726,000000,10.04,10.29,9.87,10.2,503070,0
+IMVT.US,D,20210727,000000,10.06,10.58,10.04,10.5,869784,0
+IMVT.US,D,20210728,000000,10.6,10.86,10.4,10.79,660496,0
+IMVT.US,D,20210729,000000,10.79,10.98,10.43,10.65,570218,0
+IMVT.US,D,20210730,000000,10.66,10.78,10.31,10.46,441667,0
+IMVT.US,D,20210802,000000,8.5305,9.07,7.7,7.74,10686059,0
+IMVT.US,D,20210803,000000,7.72,7.73,6.68,7.01,8745366,0
+IMVT.US,D,20210804,000000,7.04,7.64,7.01,7.36,3073238,0
+IMVT.US,D,20210805,000000,7.44,7.86,7.24,7.77,1841838,0
+IMVT.US,D,20210806,000000,7.8,7.9,7.59,7.75,1039943,0
+IMVT.US,D,20210809,000000,7.72,8.02,7.61,7.78,1018415,0
+IMVT.US,D,20210810,000000,7.9,8.18,7.79,8.09,1087359,0
+IMVT.US,D,20210811,000000,8.17,8.22,7.85,8.11,940271,0
+IMVT.US,D,20210812,000000,8.17,8.2,7.975,8.14,635941,0
+IMVT.US,D,20210813,000000,8.13,8.16,7.86,7.88,860900,0
+IMVT.US,D,20210816,000000,7.975,7.975,7.41,7.5,943436,0
+IMVT.US,D,20210817,000000,7.59,7.94,7.35,7.85,1022311,0
+IMVT.US,D,20210818,000000,7.8,8.22,7.7,7.76,2271543,0
+IMVT.US,D,20210819,000000,7.72,7.83,7.31,7.33,753891,0
+IMVT.US,D,20210820,000000,7.3471,7.98,7.29,7.85,644113,0
+IMVT.US,D,20210823,000000,8.07,8.44,7.91,8.31,1468565,0
+IMVT.US,D,20210824,000000,8.45,8.45,8.02,8.21,513176,0
+IMVT.US,D,20210825,000000,8.2,8.75,8.1273,8.46,842990,0
+IMVT.US,D,20210826,000000,8.35,8.54,8.2549,8.32,436628,0
+IMVT.US,D,20210827,000000,8.3,8.42,8.19,8.4,667587,0
+IMVT.US,D,20210830,000000,8.71,8.91,8.28,8.35,997061,0
+IMVT.US,D,20210831,000000,8.32,8.67,8.3,8.66,961117,0
+IMVT.US,D,20210901,000000,8.7,8.92,8.61,8.82,729538,0
+IMVT.US,D,20210902,000000,8.9,9.3,8.84,9.26,908709,0
+IMVT.US,D,20210903,000000,9.29,9.325,8.87,9.01,584823,0
+IMVT.US,D,20210907,000000,8.93,9.05,8.54,8.84,504540,0
+IMVT.US,D,20210908,000000,8.73,9.03,8.73,8.95,555557,0
+IMVT.US,D,20210909,000000,8.94,9,8.62,8.96,583699,0
+IMVT.US,D,20210910,000000,8.98,8.99,8.62,8.62,462746,0
+IMVT.US,D,20210913,000000,8.64,8.85,8.3857,8.69,566570,0
+IMVT.US,D,20210914,000000,8.65,8.66,8.33,8.5,532729,0
+IMVT.US,D,20210915,000000,8.48,8.6414,8.37,8.53,442423,0
+IMVT.US,D,20210916,000000,8.47,8.51,8.21,8.49,486446,0
+IMVT.US,D,20210917,000000,8.42,8.89,8.41,8.82,1584445,0
+IMVT.US,D,20210920,000000,8.69,8.8,8.43,8.61,630835,0
+IMVT.US,D,20210921,000000,8.7,8.79,8.55,8.65,402043,0
+IMVT.US,D,20210922,000000,8.75,8.96,8.69,8.74,490022,0
+IMVT.US,D,20210923,000000,8.88,8.88,8.39,8.82,457196,0
+IMVT.US,D,20210924,000000,8.78,8.84,8.61,8.65,347048,0
+IMVT.US,D,20210927,000000,8.69,9,8.4,8.97,724180,0
+IMVT.US,D,20210928,000000,8.92,9.23,8.8,9.03,538396,0
+IMVT.US,D,20210929,000000,9.1,9.32,8.77,8.82,537223,0
+IMVT.US,D,20210930,000000,8.82,8.97,8.61,8.69,350514,0
+IMVT.US,D,20211001,000000,8.78,8.95,8.49,8.83,549664,0
+IMVT.US,D,20211004,000000,8.75,8.98,8.6,8.78,691365,0
+IMVT.US,D,20211005,000000,8.79,9.06,8.74,8.98,492714,0
+IMVT.US,D,20211006,000000,8.91,8.97,8.71,8.92,554833,0
+IMVT.US,D,20211007,000000,8.93,9.2,8.8,9.01,644151,0
+IMVT.US,D,20211008,000000,8.95,9.09,8.82,9.02,225167,0
+IMVT.US,D,20211011,000000,9.04,9.4069,8.85,9.12,718115,0
+IMVT.US,D,20211012,000000,9.1235,9.35,9.01,9.3,397563,0
+IMVT.US,D,20211013,000000,9.3,9.46,9.13,9.32,311961,0
+IMVT.US,D,20211014,000000,9.37,9.535,9.11,9.22,390668,0
+IMVT.US,D,20211015,000000,9.33,9.33,8.66,8.72,498798,0
+IMVT.US,D,20211018,000000,8.68,8.96,8.43,8.57,423802,0
+IMVT.US,D,20211019,000000,8.63,9.0199,8.61,8.81,407545,0
+IMVT.US,D,20211020,000000,8.81,8.95,8.48,8.53,302061,0
+IMVT.US,D,20211021,000000,8.54,8.74,8.45,8.47,302791,0
+IMVT.US,D,20211022,000000,8.44,8.505,8,8.3,568958,0
+IMVT.US,D,20211025,000000,8.32,8.39,8.05,8.21,418107,0
+IMVT.US,D,20211026,000000,8.16,8.3,7.98,7.98,385276,0
+IMVT.US,D,20211027,000000,7.875,8.21,7.82,7.83,531892,0
+IMVT.US,D,20211028,000000,7.96,8.24,7.76,8.15,454705,0
+IMVT.US,D,20211029,000000,8.12,8.3,7.995,8.04,265975,0
+IMVT.US,D,20211101,000000,8.07,8.4455,8.04,8.36,578647,0
+IMVT.US,D,20211102,000000,8.36,8.47,8.115,8.45,288768,0
+IMVT.US,D,20211103,000000,8.42,8.88,8.4001,8.86,634055,0
+IMVT.US,D,20211104,000000,8.875,9.04,8.65,8.72,484664,0
+IMVT.US,D,20211105,000000,8.63,9.07,8.43,8.58,758227,0
+IMVT.US,D,20211108,000000,8.58,9.09,8.47,8.82,473798,0
+IMVT.US,D,20211109,000000,8.78,9,8.59,8.98,447576,0
+IMVT.US,D,20211110,000000,8.84,9.03,8.665,8.69,656820,0
+IMVT.US,D,20211111,000000,8.68,8.8,8.45,8.47,387396,0
+IMVT.US,D,20211112,000000,8.5,8.58,8.28,8.55,311185,0
+IMVT.US,D,20211115,000000,8.7,8.7,8.16,8.18,354759,0
+IMVT.US,D,20211116,000000,8.17,8.28,8.0304,8.12,411882,0
+IMVT.US,D,20211117,000000,8.13,8.23,7.72,7.91,719861,0
+IMVT.US,D,20211118,000000,7.92,7.95,7.631,7.9,568374,0
+IMVT.US,D,20211119,000000,7.89,8.38,7.86,8.22,601478,0
+IMVT.US,D,20211122,000000,8.23,8.25,7.9,7.94,459726,0
+IMVT.US,D,20211123,000000,7.94,8.14,7.71,8.08,576814,0
+IMVT.US,D,20211124,000000,8.03,8.39,7.93,8.2,525290,0
+IMVT.US,D,20211126,000000,8.04,8.2,7.63,7.77,615023,0
+IMVT.US,D,20211129,000000,7.85,8.03,7.51,7.55,708465,0
+IMVT.US,D,20211130,000000,7.5,7.82,7.33,7.7,621905,0
+IMVT.US,D,20211201,000000,7.79,7.79,7.44,7.53,1079220,0
+IMVT.US,D,20211202,000000,7.53,7.94,7.45,7.93,444553,0
+IMVT.US,D,20211203,000000,7.92,7.93,7.53,7.6,647530,0
+IMVT.US,D,20211206,000000,7.59,7.76,7.4,7.65,370875,0
+IMVT.US,D,20211207,000000,7.78,8.08,7.73,7.99,527101,0
+IMVT.US,D,20211208,000000,7.97,8.14,7.76,7.97,383668,0
+IMVT.US,D,20211209,000000,7.94,8.02,7.6,7.66,461669,0
+IMVT.US,D,20211210,000000,7.62,7.88,7.62,7.67,378052,0
+IMVT.US,D,20211213,000000,7.725,7.85,7.465,7.76,817660,0
+IMVT.US,D,20211214,000000,7.64,7.77,7.15,7.33,743522,0
+IMVT.US,D,20211215,000000,7.3,7.9,7.13,7.87,1191075,0
+IMVT.US,D,20211216,000000,7.95,7.95,7.44,7.65,725985,0
+IMVT.US,D,20211217,000000,7.47,8.24,7.26,7.86,5271616,0
+IMVT.US,D,20211220,000000,7.77,7.94,7.57,7.86,449545,0
+IMVT.US,D,20211221,000000,7.95,7.97,7.65,7.74,451269,0
+IMVT.US,D,20211222,000000,7.53,7.85,7.51,7.79,461773,0
+IMVT.US,D,20211223,000000,7.8,8.08,7.6667,7.96,448502,0
+IMVT.US,D,20211227,000000,7.91,7.93,7.73,7.84,426520,0
+IMVT.US,D,20211228,000000,7.82,8.18,7.76,7.82,466277,0
+IMVT.US,D,20211229,000000,7.8,7.92,7.74,7.81,350635,0
+IMVT.US,D,20211230,000000,7.77,8.39,7.74,8.36,817212,0
+IMVT.US,D,20211231,000000,8.5,8.98,8.15,8.52,468814,0
+IMVT.US,D,20220103,000000,8.56,8.81,8.36,8.77,410419,0
+IMVT.US,D,20220104,000000,8.78,8.87,8.32,8.38,383912,0
+IMVT.US,D,20220105,000000,8.28,8.48,7.59,7.61,736128,0
+IMVT.US,D,20220106,000000,7.71,8.055,7.47,8.02,1131966,0
+IMVT.US,D,20220107,000000,7.225,8.0499,7.21,7.99,2277041,0
+IMVT.US,D,20220110,000000,7.89,8.03,7.74,7.94,697768,0
+IMVT.US,D,20220111,000000,7.92,8.08,7.89,8.02,738478,0
+IMVT.US,D,20220112,000000,8,8.08,7.56,7.6,909127,0
+IMVT.US,D,20220113,000000,7.69,7.88,7.26,7.3,604650,0
+IMVT.US,D,20220114,000000,7.19,7.88,7.16,7.86,691782,0
+IMVT.US,D,20220118,000000,7.71,7.86,7.03,7.07,743767,0
+IMVT.US,D,20220119,000000,7.13,7.4,6.97,6.98,443860,0
+IMVT.US,D,20220120,000000,7.08,7.36,6.685,6.76,559734,0
+IMVT.US,D,20220121,000000,6.67,6.9,6.56,6.57,530856,0
+IMVT.US,D,20220124,000000,6.46,7,6.285,6.94,659638,0
+IMVT.US,D,20220125,000000,6.88,7.19,6.6369,6.99,758382,0
+IMVT.US,D,20220126,000000,7.13,7.18,6.62,6.67,385897,0
+IMVT.US,D,20220127,000000,6.81,6.895,6.63,6.69,807529,0
+IMVT.US,D,20220128,000000,6.7,6.73,6.34,6.72,729309,0
+IMVT.US,D,20220131,000000,6.8,7.17,6.72,6.99,454104,0
+IMVT.US,D,20220201,000000,7.06,7.06,6.73,6.99,372753,0
+IMVT.US,D,20220202,000000,6.99,6.99,6.5,6.53,543957,0
+IMVT.US,D,20220203,000000,6.48,6.55,6.01,6.02,581100,0
+IMVT.US,D,20220204,000000,6.08,6.17,5.69,5.91,2669189,0
+IMVT.US,D,20220207,000000,5.9,6.105,5.77,5.86,923527,0
+IMVT.US,D,20220208,000000,5.84,5.89,5.455,5.71,764602,0
+IMVT.US,D,20220209,000000,5.81,5.95,5.7525,5.87,629843,0
+IMVT.US,D,20220210,000000,5.74,6.05,5.51,5.58,630881,0
+IMVT.US,D,20220211,000000,5.74,5.74,5.39,5.46,481955,0
+IMVT.US,D,20220214,000000,5.54,5.615,5.37,5.4,423556,0
+IMVT.US,D,20220215,000000,5.5,5.77,5.5,5.72,435766,0
+IMVT.US,D,20220216,000000,5.64,5.64,5.425,5.6,484339,0
+IMVT.US,D,20220217,000000,5.52,5.6,5.45,5.51,454471,0
+IMVT.US,D,20220218,000000,5.57,5.63,5.46,5.49,474161,0
+IMVT.US,D,20220222,000000,5.47,5.62,5.43,5.49,409676,0
+IMVT.US,D,20220223,000000,5.5,5.585,5.24,5.26,729732,0
+IMVT.US,D,20220224,000000,5.07,5.68,5.05,5.66,474522,0
+IMVT.US,D,20220225,000000,5.69,5.725,5.51,5.69,351395,0
+IMVT.US,D,20220228,000000,5.65,5.74,5.5,5.58,523419,0
+IMVT.US,D,20220301,000000,5.56,5.66,5.41,5.46,313955,0
+IMVT.US,D,20220302,000000,5.5,5.59,5.38,5.52,304750,0
+IMVT.US,D,20220303,000000,5.55,5.6,5.38,5.48,364480,0
+IMVT.US,D,20220304,000000,5.53,5.62,5.41,5.49,362711,0
+IMVT.US,D,20220307,000000,5.48,5.715,5.45,5.49,366705,0
+IMVT.US,D,20220308,000000,5.52,5.61,5.33,5.45,323109,0
+IMVT.US,D,20220309,000000,5.58,5.66,5.46,5.63,430016,0
+IMVT.US,D,20220310,000000,5.51,5.57,5.25,5.41,339529,0
+IMVT.US,D,20220311,000000,5.54,5.54,5.13,5.14,564286,0
+IMVT.US,D,20220314,000000,5.16,5.237,4.98,5.06,941582,0
+IMVT.US,D,20220315,000000,5.16,5.28,4.99,5.27,724159,0
+IMVT.US,D,20220316,000000,5.35,5.81,5.21,5.81,1201721,0
+IMVT.US,D,20220317,000000,5.79,6.59,5.745,6.26,1825397,0
+IMVT.US,D,20220318,000000,6.2,6.53,6.08,6.17,3898078,0
+IMVT.US,D,20220321,000000,6.15,6.24,5.885,5.93,328327,0
+IMVT.US,D,20220322,000000,5.96,6.09,5.9112,6.02,477222,0
+IMVT.US,D,20220323,000000,5.9,5.9,5.63,5.64,604255,0
+IMVT.US,D,20220324,000000,5.72,5.78,5.58,5.77,550502,0
+IMVT.US,D,20220325,000000,5.8,5.88,5.52,5.57,387121,0
+IMVT.US,D,20220328,000000,5.6,5.72,5.47,5.6,278562,0
+IMVT.US,D,20220329,000000,5.68,5.9,5.68,5.78,446216,0
+IMVT.US,D,20220330,000000,5.68,5.79,5.4,5.5,486503,0
+IMVT.US,D,20220331,000000,5.49,5.64,5.4,5.51,641110,0
+IMVT.US,D,20220401,000000,5.55,5.77,5.51,5.59,495996,0
+IMVT.US,D,20220404,000000,5.62,5.76,5.55,5.65,494264,0
+IMVT.US,D,20220405,000000,5.65,5.7,5.28,5.3,836107,0
+IMVT.US,D,20220406,000000,5.23,5.36,5.02,5.23,959338,0
+IMVT.US,D,20220407,000000,5.29,5.29,5.01,5.11,382191,0
+IMVT.US,D,20220408,000000,5.17,5.17,4.89,5.04,521865,0
+IMVT.US,D,20220411,000000,4.97,5,4.76,4.95,672520,0
+IMVT.US,D,20220412,000000,5.03,5.1,4.9,4.95,387794,0
+IMVT.US,D,20220413,000000,4.95,5.13,4.95,5.12,339660,0
+IMVT.US,D,20220414,000000,5.09,5.14,4.95,5,333457,0
+IMVT.US,D,20220418,000000,4.97,5.01,4.76,4.99,401654,0
+IMVT.US,D,20220419,000000,5.14,5.14,4.89,4.98,247573,0
+IMVT.US,D,20220420,000000,5.04,5.04,4.76,4.9,202507,0
+IMVT.US,D,20220421,000000,4.92,4.99,4.65,4.7,441454,0
+IMVT.US,D,20220422,000000,4.75,4.82,4.56,4.74,393147,0
+IMVT.US,D,20220425,000000,4.71,4.84,4.555,4.83,474963,0
+IMVT.US,D,20220426,000000,4.82,4.84,4.62,4.77,401657,0
+IMVT.US,D,20220427,000000,4.72,4.79,4.53,4.61,380874,0
+IMVT.US,D,20220428,000000,4.64,4.8,4.44,4.77,451688,0
+IMVT.US,D,20220429,000000,4.78,4.83,4.48,4.61,329987,0
+IMVT.US,D,20220502,000000,4.63,4.75,4.395,4.6,254098,0
+IMVT.US,D,20220503,000000,4.59,4.76,4.48,4.58,271672,0
+IMVT.US,D,20220504,000000,4.64,4.84,4.31,4.8,299312,0
+IMVT.US,D,20220505,000000,4.75,4.75,4.42,4.54,310816,0
+IMVT.US,D,20220506,000000,4.54,4.57,4.34,4.37,320119,0
+IMVT.US,D,20220509,000000,4.3,4.44,4.1,4.27,694293,0
+IMVT.US,D,20220510,000000,4.39,4.575,4.11,4.21,573868,0
+IMVT.US,D,20220511,000000,4.17,4.21,3.79,3.81,438813,0
+IMVT.US,D,20220512,000000,3.8,3.99,3.71,3.92,453006,0
+IMVT.US,D,20220513,000000,4.09,4.09,3.87,4.04,410086,0
+IMVT.US,D,20220516,000000,4,4.21,3.96,4.02,239405,0
+IMVT.US,D,20220517,000000,4.09,4.1525,4.02,4.1,199116,0
+IMVT.US,D,20220518,000000,4,4.05,3.67,3.7,259358,0
+IMVT.US,D,20220519,000000,3.68,3.72,3.55,3.62,332158,0
+IMVT.US,D,20220520,000000,3.69,3.9199,3.65,3.9,679124,0
+IMVT.US,D,20220523,000000,3.93,3.96,3.78,3.86,308760,0
+IMVT.US,D,20220524,000000,3.79,3.94,3.71,3.88,258422,0
+IMVT.US,D,20220525,000000,3.88,3.9,3.73,3.84,247930,0
+IMVT.US,D,20220526,000000,3.84,4.03,3.75,4.02,345142,0
+IMVT.US,D,20220527,000000,4.05,4.25,3.92,4.22,309960,0
+IMVT.US,D,20220531,000000,4.14,4.32,4.09,4.24,582522,0
+IMVT.US,D,20220601,000000,4.23,4.4,4.07,4.11,297490,0
+IMVT.US,D,20220602,000000,4.16,4.18,4.05,4.11,193010,0
+IMVT.US,D,20220603,000000,4.09,4.53,4.07,4.53,444516,0
+IMVT.US,D,20220606,000000,4.5,4.62,4.04,4.14,394914,0
+IMVT.US,D,20220607,000000,4.07,4.28,4.07,4.27,131367,0
+IMVT.US,D,20220608,000000,4.39,4.45,3.9,3.92,226177,0
+IMVT.US,D,20220609,000000,3.86,3.94,3.71,3.73,277152,0
+IMVT.US,D,20220610,000000,3.65,3.7,3.335,3.39,298188,0
+IMVT.US,D,20220613,000000,3.19,3.4,3.145,3.4,643323,0
+IMVT.US,D,20220614,000000,3.45,3.5,3.34,3.44,197357,0
+IMVT.US,D,20220615,000000,3.47,3.53,3.3,3.45,314027,0
+IMVT.US,D,20220616,000000,3.35,3.39,3.21,3.38,270144,0
+IMVT.US,D,20220617,000000,3.4,3.64,3.4,3.59,729606,0
+IMVT.US,D,20220621,000000,3.65,3.88,3.65,3.75,371992,0
+IMVT.US,D,20220622,000000,3.67,3.92,3.67,3.8,250822,0
+IMVT.US,D,20220623,000000,3.83,4.035,3.77,4,286567,0
+IMVT.US,D,20220624,000000,4.05,4.25,3.985,4.17,1177372,0
+IMVT.US,D,20220627,000000,4.15,4.44,4.14,4.26,317217,0
+IMVT.US,D,20220628,000000,4.21,4.28,4.01,4.05,187656,0
+IMVT.US,D,20220629,000000,4.02,4.1,3.94,4.06,180785,0
+IMVT.US,D,20220630,000000,4.01,4.01,3.86,3.9,210914,0
+IMVT.US,D,20220701,000000,3.92,4.1,3.89,3.98,169962,0
+IMVT.US,D,20220705,000000,3.85,4.25,3.85,4.25,207883,0
+IMVT.US,D,20220706,000000,4.23,4.33,4,4.07,410408,0
+IMVT.US,D,20220707,000000,4.11,4.36,4.07,4.25,163076,0
+IMVT.US,D,20220708,000000,4.15,4.4,4.15,4.28,211679,0
+IMVT.US,D,20220711,000000,4.25,4.31,4.14,4.17,121779,0
+IMVT.US,D,20220712,000000,4.19,4.35,4.1,4.33,217079,0
+IMVT.US,D,20220713,000000,4.24,4.45,4.22,4.29,231064,0
+IMVT.US,D,20220714,000000,4.21,4.32,4.18,4.29,193261,0
+IMVT.US,D,20220715,000000,4.4,4.4,4.12,4.34,237757,0
+IMVT.US,D,20220718,000000,4.32,4.52,4.04,4.06,306199,0
+IMVT.US,D,20220719,000000,4.1,4.38,4.05,4.23,152566,0
+IMVT.US,D,20220720,000000,4.24,4.75,4.24,4.7,606152,0
+IMVT.US,D,20220721,000000,4.7,4.85,4.59,4.72,276942,0
+IMVT.US,D,20220722,000000,4.7,4.7,4.45,4.47,211701,0
+IMVT.US,D,20220725,000000,4.53,4.58,4.2,4.25,195138,0
+IMVT.US,D,20220726,000000,4.24,4.39,4.23,4.28,155843,0
+IMVT.US,D,20220727,000000,4.27,4.31,4.2,4.24,185633,0
+IMVT.US,D,20220728,000000,4.23,4.3,4.045,4.29,219696,0
+IMVT.US,D,20220729,000000,4.28,4.28,4.08,4.12,134413,0
+IMVT.US,D,20220801,000000,4.05,4.11,3.9,3.93,173321,0
+IMVT.US,D,20220802,000000,3.9,4.06,3.9,3.98,91922,0
+IMVT.US,D,20220803,000000,4.05,4.45,4.05,4.24,298440,0
+IMVT.US,D,20220804,000000,4.26,4.4,4.26,4.38,163750,0
+IMVT.US,D,20220805,000000,4.36,4.76,4.2,4.76,384133,0
+IMVT.US,D,20220808,000000,4.77,5.25,4.75,5.23,453903,0
+IMVT.US,D,20220809,000000,5.19,5.34,4.85,5.16,312887,0
+IMVT.US,D,20220810,000000,5.13,5.5,5.06,5.46,399241,0
+IMVT.US,D,20220811,000000,5.36,5.62,5.205,5.29,260474,0
+IMVT.US,D,20220812,000000,5.35,5.73,5.25,5.62,338653,0
+IMVT.US,D,20220815,000000,5.53,5.68,4.8,5.16,577732,0
+IMVT.US,D,20220816,000000,5.09,5.45,5.02,5.2,464980,0
+IMVT.US,D,20220817,000000,5.14,5.26,4.98,4.99,188719,0
+IMVT.US,D,20220818,000000,4.96,5.16,4.85,5.13,192403,0
+IMVT.US,D,20220819,000000,5.02,6.3499,4.89,6.21,1360926,0
+IMVT.US,D,20220822,000000,6.02,6.2,5.5501,6.18,1084612,0
+IMVT.US,D,20220823,000000,6.19,6.46,5.94,6.06,689910,0
+IMVT.US,D,20220824,000000,6,6.48,5.8,6.34,399965,0
+IMVT.US,D,20220825,000000,6.42,6.59,6.04,6.37,301801,0
+IMVT.US,D,20220826,000000,6.41,6.41,5.93,5.93,371938,0
+IMVT.US,D,20220829,000000,5.89,6.02,5.78,5.83,149066,0
+IMVT.US,D,20220830,000000,5.83,5.99,5.16,5.18,686666,0
+IMVT.US,D,20220831,000000,5.23,5.35,5.09,5.15,549227,0
+IMVT.US,D,20220901,000000,5.07,5.34,4.98,5.26,406091,0
+IMVT.US,D,20220902,000000,5.32,5.57,5.25,5.42,175455,0
+IMVT.US,D,20220906,000000,5.48,5.48,4.8001,4.87,313895,0
+IMVT.US,D,20220907,000000,4.82,5.155,4.82,4.92,229884,0
+IMVT.US,D,20220908,000000,4.86,5.34,4.82,5.08,404007,0
+IMVT.US,D,20220909,000000,5.14,5.2998,4.96,5,281997,0
+IMVT.US,D,20220912,000000,5.03,5.11,4.89,5.08,141298,0
+IMVT.US,D,20220913,000000,4.93,5.04,4.7,5.01,645742,0
+IMVT.US,D,20220914,000000,5.01,5.11,4.87,5.04,266294,0
+IMVT.US,D,20220915,000000,5.04,5.14,4.96,5.08,243402,0
+IMVT.US,D,20220916,000000,4.97,5.08,4.71,4.88,559311,0
+IMVT.US,D,20220919,000000,4.81,4.88,4.51,4.85,356608,0
+IMVT.US,D,20220920,000000,4.83,5.02,4.73,4.93,269107,0
+IMVT.US,D,20220921,000000,4.98,5.19,4.91,5.08,282697,0
+IMVT.US,D,20220922,000000,5.07,5.15,4.97,5.13,391976,0
+IMVT.US,D,20220923,000000,5.05,5.09,4.68,4.88,278681,0
+IMVT.US,D,20220926,000000,4.65,4.77,4.26,4.52,682597,0
+IMVT.US,D,20220927,000000,4.55,4.78,4.495,4.67,240832,0
+IMVT.US,D,20220928,000000,4.67,4.86,4.65,4.79,430396,0
+IMVT.US,D,20220929,000000,4.69,6.62,4.61,5.38,8790721,0
+IMVT.US,D,20220930,000000,5.51,5.69,5.0913,5.58,1618546,0
+IMVT.US,D,20221003,000000,5.67,7.07,5.48,6.59,2168906,0
+IMVT.US,D,20221004,000000,6.79,9.0391,6.79,8.17,12951116,0
+IMVT.US,D,20221005,000000,7.84,9.62,7.84,9.34,3383768,0
+IMVT.US,D,20221006,000000,9.285,10.13,8.925,9.82,3498689,0
+IMVT.US,D,20221007,000000,9.76,9.94,8.88,9.09,967245,0
+IMVT.US,D,20221010,000000,9.3,9.87,8.91,9.54,1239596,0
+IMVT.US,D,20221011,000000,9.44,9.58,8.56,9.3,1500705,0
+IMVT.US,D,20221012,000000,9.31,9.53,9.09,9.49,548683,0
+IMVT.US,D,20221013,000000,9.18,9.73,8.77,9.35,982269,0
+IMVT.US,D,20221014,000000,9.35,9.5484,8.57,9.19,506082,0
+IMVT.US,D,20221017,000000,9.39,10.05,8.91,9.31,790737,0
+IMVT.US,D,20221018,000000,9.41,9.6758,9.2,9.25,673977,0
+IMVT.US,D,20221019,000000,9.14,9.75,8.88,9.24,901441,0
+IMVT.US,D,20221020,000000,9.27,9.87,9.135,9.62,732361,0
+IMVT.US,D,20221021,000000,9.67,10.53,9.42,10.11,1027812,0
+IMVT.US,D,20221024,000000,10.19,10.95,9.995,10.72,950408,0
+IMVT.US,D,20221025,000000,10.73,10.77,9.56,10.28,1242970,0
+IMVT.US,D,20221026,000000,10.4,10.5,9.85,9.89,1004649,0
+IMVT.US,D,20221027,000000,9.96,10.49,9.63,10.41,674641,0
+IMVT.US,D,20221028,000000,10.41,11.17,10.21,11.06,796713,0
+IMVT.US,D,20221031,000000,11,12,10.79,11.2,1618836,0
+IMVT.US,D,20221101,000000,11.27,11.65,11.2,11.51,842483,0
+IMVT.US,D,20221102,000000,11.48,11.58,10.59,11.13,699469,0
+IMVT.US,D,20221103,000000,11,12.42,10.99,11.92,1082987,0
+IMVT.US,D,20221104,000000,11.6,12.1,10.66,12.05,674278,0
+IMVT.US,D,20221107,000000,12.05,13.03,11.91,12.67,1709667,0
+IMVT.US,D,20221108,000000,12.72,12.72,11.77,12.01,1196770,0
+IMVT.US,D,20221109,000000,12.01,12.07,11.54,11.67,818777,0
+IMVT.US,D,20221110,000000,12,12.71,11.78,12.54,1026085,0
+IMVT.US,D,20221111,000000,12.55,12.72,11.95,12.15,978351,0
+IMVT.US,D,20221114,000000,12.11,12.85,11.83,12.62,1245478,0
+IMVT.US,D,20221115,000000,12.9,13.33,12.7,13.29,1117860,0
+IMVT.US,D,20221116,000000,13.3,13.48,12.84,13.28,620705,0
+IMVT.US,D,20221117,000000,13.17,13.3,12.75,12.97,573489,0
+IMVT.US,D,20221118,000000,13.22,13.38,12.6309,13.2,735494,0
+IMVT.US,D,20221121,000000,13.13,13.15,12.62,13,560612,0
+IMVT.US,D,20221122,000000,12.96,13.11,12.6515,12.78,781251,0
+IMVT.US,D,20221123,000000,12.84,13.4,12.82,13.3,906921,0
+IMVT.US,D,20221125,000000,13.38,13.395,13.13,13.22,186399,0
+IMVT.US,D,20221128,000000,13.19,13.82,13.135,13.4,667517,0
+IMVT.US,D,20221129,000000,13.41,13.425,12.4,12.7,1560831,0
+IMVT.US,D,20221130,000000,12.77,13.68,12.77,13.11,2208689,0
+IMVT.US,D,20221201,000000,13.12,14.3,13.1,13.87,973562,0
+IMVT.US,D,20221202,000000,13.9,14.71,13.67,14.68,819133,0
+IMVT.US,D,20221205,000000,14.79,14.93,14.14,14.36,882697,0
+IMVT.US,D,20221206,000000,14.4,14.858,14.23,14.36,749564,0
+IMVT.US,D,20221207,000000,14.39,14.79,14.1325,14.62,1021426,0
+IMVT.US,D,20221208,000000,14.79,15.005,14.59,14.97,791496,0
+IMVT.US,D,20221209,000000,14.88,15.02,14.31,14.48,663429,0
+IMVT.US,D,20221212,000000,14.6,15.01,14.4,14.7,845675,0
+IMVT.US,D,20221213,000000,14.94,15.26,14.5801,14.74,898646,0
+IMVT.US,D,20221214,000000,14.72,15.13,14.72,15.1,1194165,0
+IMVT.US,D,20221215,000000,14.98,15.27,14.72,15.21,1107707,0
+IMVT.US,D,20221216,000000,15.16,16.44,15.1,15.91,6104692,0
+IMVT.US,D,20221219,000000,15.81,16.09,15.41,15.56,1284170,0
+IMVT.US,D,20221220,000000,15.56,16.03,15.39,15.94,1106477,0
+IMVT.US,D,20221221,000000,15.96,17.16,15.81,16.77,1279967,0
+IMVT.US,D,20221222,000000,16.75,16.92,16.34,16.65,637174,0
+IMVT.US,D,20221223,000000,16.64,16.64,16.0392,16.23,667599,0
+IMVT.US,D,20221227,000000,16.31,17.56,16.19,17.16,1290613,0
+IMVT.US,D,20221228,000000,17.175,17.4699,16.91,17.3,625005,0
+IMVT.US,D,20221229,000000,17.43,17.9,17,17.41,903907,0
+IMVT.US,D,20221230,000000,17.42,17.75,17.155,17.75,835720,0
+IMVT.US,D,20230103,000000,18.19,19.6,18.03,18.75,2009253,0
+IMVT.US,D,20230104,000000,18.82,18.95,17.84,18.49,1697976,0
+IMVT.US,D,20230105,000000,18.44,19.59,18.38,18.75,2017208,0
+IMVT.US,D,20230106,000000,18.84,19.98,18.66,19.72,2553815,0
+IMVT.US,D,20230109,000000,19.96,20.24,18.6,18.74,1273936,0
+IMVT.US,D,20230110,000000,18.68,19.61,18.31,18.59,1395809,0
+IMVT.US,D,20230111,000000,16.7001,17.99,14.3201,17.64,4292643,0
+IMVT.US,D,20230112,000000,17.64,19.27,17.62,19.26,1659867,0
+IMVT.US,D,20230113,000000,18.88,19.52,18.14,18.6,1280056,0
+IMVT.US,D,20230117,000000,18.24,18.57,17.89,18.06,1131265,0
+IMVT.US,D,20230118,000000,18.19,18.22,17.48,17.48,820418,0
+IMVT.US,D,20230119,000000,17.35,17.55,16.9,17.04,895657,0
+IMVT.US,D,20230120,000000,17.35,17.73,16.78,17.65,744121,0
+IMVT.US,D,20230123,000000,17.81,18.14,17.59,17.8,640455,0
+IMVT.US,D,20230124,000000,17.73,18.1,17.51,17.99,964230,0
+IMVT.US,D,20230125,000000,17.96,18.49,17.63,18.47,881489,0
+IMVT.US,D,20230126,000000,18.51,18.735,17.44,17.6,722927,0
+IMVT.US,D,20230127,000000,17.39,18,17.38,17.72,448772,0
+IMVT.US,D,20230130,000000,17.61,17.775,17.07,17.25,553735,0
+IMVT.US,D,20230131,000000,17.35,17.98,16.8201,17.77,698218,0
+IMVT.US,D,20230201,000000,17.68,18.49,17.68,18.2,1051114,0
+IMVT.US,D,20230202,000000,18.24,18.5,17.7,18.29,1044159,0
+IMVT.US,D,20230203,000000,16.4,19.09,15.31,17.75,1249340,0
+IMVT.US,D,20230206,000000,17.97,18.52,17.33,18.41,1159703,0
+IMVT.US,D,20230207,000000,18.74,19.29,18.49,19,1221808,0
+IMVT.US,D,20230208,000000,18.99,19.06,18.33,18.66,1010200,0
+IMVT.US,D,20230209,000000,18.88,19.06,18.425,18.57,791989,0
+IMVT.US,D,20230210,000000,18.47,18.67,18.13,18.43,518276,0
+IMVT.US,D,20230213,000000,19.12,19.17,18.01,18.09,830480,0
+IMVT.US,D,20230214,000000,18.09,18.75,17.84,18.59,593960,0
+IMVT.US,D,20230215,000000,18.95,18.9619,17.86,18.13,678950,0
+IMVT.US,D,20230216,000000,17.83,18.07,17.62,17.89,608882,0
+IMVT.US,D,20230217,000000,17.93,18.5299,17.86,18.34,795447,0
+IMVT.US,D,20230221,000000,18.15,18.27,17.84,18.16,611521,0
+IMVT.US,D,20230222,000000,18.21,18.46,17.955,18.06,446211,0
+IMVT.US,D,20230223,000000,18.1,18.275,17.6,17.75,618133,0
+IMVT.US,D,20230224,000000,17.7,17.82,17.01,17.12,825418,0
+IMVT.US,D,20230227,000000,17.21,17.7,17.11,17.25,525703,0
+IMVT.US,D,20230228,000000,17.31,17.535,17.05,17.47,962066,0
+IMVT.US,D,20230301,000000,17.5,18,17.43,17.5,599904,0
+IMVT.US,D,20230302,000000,17.29,17.38,16.52,16.95,709204,0
+IMVT.US,D,20230303,000000,16.91,17.16,16.74,17.02,1004658,0
+IMVT.US,D,20230306,000000,17.13,17.29,16.695,16.82,789084,0
+IMVT.US,D,20230307,000000,16.75,17.105,16.62,16.85,639062,0
+IMVT.US,D,20230308,000000,16.83,17.015,16.424,16.58,620764,0
+IMVT.US,D,20230309,000000,16.55,16.78,15.34,15.76,713401,0
+IMVT.US,D,20230310,000000,15.8,15.8,15.1,15.55,943938,0
+IMVT.US,D,20230313,000000,15.35,16.21,15.0029,15.8,829879,0
+IMVT.US,D,20230314,000000,16.06,16.285,15.595,15.88,736521,0
+IMVT.US,D,20230315,000000,15.69,15.83,15.37,15.41,534699,0
+IMVT.US,D,20230316,000000,15.21,15.52,14.86,15.28,1040876,0
+IMVT.US,D,20230317,000000,15.25,15.6,14.93,15.5,2951897,0
+IMVT.US,D,20230320,000000,16.04,16.95,15.65,16.7,974830,0
+IMVT.US,D,20230321,000000,16.81,16.91,16.08,16.21,911076,0
+IMVT.US,D,20230322,000000,16.2,16.31,15.62,15.84,788568,0
+IMVT.US,D,20230323,000000,16.04,16.16,15.5503,15.62,742448,0
+IMVT.US,D,20230324,000000,15.52,15.6,14.85,15.27,936566,0
+IMVT.US,D,20230327,000000,15.3,15.975,15.22,15.65,789330,0
+IMVT.US,D,20230328,000000,15.83,16.53,15.5,15.5,774885,0
+IMVT.US,D,20230329,000000,15.58,15.96,15.425,15.71,708666,0
+IMVT.US,D,20230330,000000,16.15,16.52,15.41,15.47,944483,0
+IMVT.US,D,20230331,000000,15.95,16.155,15.4,15.51,971995,0
+IMVT.US,D,20230403,000000,15.45,15.725,15.155,15.5,944741,0
+IMVT.US,D,20230404,000000,15.45,15.465,14.17,14.49,1277743,0
+IMVT.US,D,20230405,000000,14.4,14.78,14.1577,14.36,938200,0
+IMVT.US,D,20230406,000000,14.31,14.76,14.09,14.47,837171,0
+IMVT.US,D,20230410,000000,14.41,14.455,14.05,14.2,538728,0
+IMVT.US,D,20230411,000000,14.21,14.73,14.21,14.65,737753,0
+IMVT.US,D,20230412,000000,14.72,15.12,14.62,14.7,478867,0
+IMVT.US,D,20230413,000000,14.53,15.995,14.53,15.36,1377088,0
+IMVT.US,D,20230414,000000,15.31,15.405,14.11,14.27,1097818,0
+IMVT.US,D,20230417,000000,14.6,15.73,14.59,15.47,1442437,0
+IMVT.US,D,20230418,000000,15.5,15.97,15.06,15.78,1484133,0
+IMVT.US,D,20230419,000000,15.63,16.06,15.42,15.77,675312,0
+IMVT.US,D,20230420,000000,15.58,15.73,15.08,15.22,903369,0
+IMVT.US,D,20230421,000000,15.15,15.57,15.115,15.5,642445,0
+IMVT.US,D,20230424,000000,15.54,15.99,15.39,15.94,647668,0
+IMVT.US,D,20230425,000000,16.2,16.43,16.05,16.17,658605,0
+IMVT.US,D,20230426,000000,16.26,16.42,16.02,16.09,593769,0
+IMVT.US,D,20230427,000000,16.05,16.39,15.9,16.07,523150,0
+IMVT.US,D,20230428,000000,16.01,16.43,16,16.14,434720,0
+IMVT.US,D,20230501,000000,16.6,17.705,16.58,17.62,1313198,0
+IMVT.US,D,20230502,000000,17.53,18.44,17.53,18.17,1617170,0
+IMVT.US,D,20230503,000000,18.16,19.4,17.7,19.25,1519566,0
+IMVT.US,D,20230504,000000,19.24,19.4994,18.31,19,926746,0
+IMVT.US,D,20230505,000000,18.99,20.25,18.84,19.2,1113599,0
+IMVT.US,D,20230508,000000,19.17,19.58,18.75,19.32,587141,0
+IMVT.US,D,20230509,000000,19.16,19.36,18.62,19.01,663661,0
+IMVT.US,D,20230510,000000,19.15,19.25,18.76,18.79,556234,0
+IMVT.US,D,20230511,000000,18.66,19,18.11,18.28,617506,0
+IMVT.US,D,20230512,000000,18.41,18.515,17.88,17.95,544728,0
+IMVT.US,D,20230515,000000,18.01,18.68,17.99,18.41,741990,0
+IMVT.US,D,20230516,000000,17.85,18.3,17.53,18.1,528304,0
+IMVT.US,D,20230517,000000,18.64,21.4,18.13,21.12,2910921,0
+IMVT.US,D,20230518,000000,21.17,21.51,20.5,21.23,1434160,0
+IMVT.US,D,20230519,000000,21.39,21.67,20.74,21.21,531255,0
+IMVT.US,D,20230522,000000,21.37,24.18,21.37,23.75,3077982,0
+IMVT.US,D,20230523,000000,23.89,24.0453,21.62,22.24,1532365,0
+IMVT.US,D,20230524,000000,22.09,22.09,20.7,21.2,1533733,0
+IMVT.US,D,20230525,000000,21.33,21.48,20.58,21.07,1581695,0
+IMVT.US,D,20230526,000000,21.01,21.41,20.84,21.05,991988,0
+IMVT.US,D,20230530,000000,20.96,21.28,20.59,20.83,859616,0
+IMVT.US,D,20230531,000000,20.94,21.25,20.76,21.01,2158773,0
+IMVT.US,D,20230601,000000,21,21.165,20.58,20.68,866265,0
+IMVT.US,D,20230602,000000,20.82,21.02,20.4,20.66,838147,0
+IMVT.US,D,20230605,000000,20.52,21.02,20.43,20.98,885246,0
+IMVT.US,D,20230606,000000,21.1,21.35,20.77,21.04,1150029,0
+IMVT.US,D,20230607,000000,21.44,21.7399,21.07,21.25,900380,0
+IMVT.US,D,20230608,000000,21.3,21.51,20.78,21.25,688167,0
+IMVT.US,D,20230609,000000,21.31,21.31,20.755,21.3,1423873,0
+IMVT.US,D,20230612,000000,21.39,21.99,21.33,21.69,987460,0
+IMVT.US,D,20230613,000000,21.695,22.07,21.54,21.79,1075488,0
+IMVT.US,D,20230614,000000,21.83,22.0013,20.961,21.29,611394,0
+IMVT.US,D,20230615,000000,21.24,21.37,20.94,21.13,802104,0
+IMVT.US,D,20230616,000000,21.39,21.39,20,20.09,3016422,0
+IMVT.US,D,20230620,000000,20.04,20.54,19.78,19.88,899193,0
+IMVT.US,D,20230621,000000,19.76,20.24,19.69,20.12,738407,0
+IMVT.US,D,20230622,000000,20,20.64,19.92,20.5,1111254,0
+IMVT.US,D,20230623,000000,20.39,20.605,19.77,19.93,3735370,0
+IMVT.US,D,20230626,000000,19.78,19.87,19.22,19.25,636126,0
+IMVT.US,D,20230627,000000,19.34,19.34,18.61,18.8,759102,0
+IMVT.US,D,20230628,000000,18.8,19.25,18.73,19.14,536611,0
+IMVT.US,D,20230629,000000,19.11,19.11,18.44,18.52,600660,0
+IMVT.US,D,20230630,000000,18.72,19.57,18.57,18.97,999844,0
+IMVT.US,D,20230703,000000,18.94,19.07,18.54,18.75,522936,0
+IMVT.US,D,20230705,000000,18.73,19.12,18.61,18.83,538013,0
+IMVT.US,D,20230706,000000,18.65,19.15,18.19,19.09,752434,0
+IMVT.US,D,20230707,000000,19.05,19.31,18.1615,18.55,733803,0
+IMVT.US,D,20230710,000000,18.58,19.53,18.41,19.39,812581,0
+IMVT.US,D,20230711,000000,19.29,19.92,19.014,19.86,641967,0
+IMVT.US,D,20230712,000000,20.12,20.12,19.38,19.5,871185,0
+IMVT.US,D,20230713,000000,19.56,20.31,19.47,20.27,658733,0
+IMVT.US,D,20230714,000000,20.24,20.92,20.03,20.74,717795,0
+IMVT.US,D,20230717,000000,22,24,22,23.13,3699010,0
+IMVT.US,D,20230718,000000,23.77,25,23.71,24.94,2617324,0
+IMVT.US,D,20230719,000000,24.94,25.1284,23.09,23.16,1399749,0
+IMVT.US,D,20230720,000000,23.085,23.28,22.75,23.04,753265,0
+IMVT.US,D,20230721,000000,23.07,23.2816,22.07,22.28,920663,0
+IMVT.US,D,20230724,000000,22.75,23.25,21.24,21.87,1181479,0
+IMVT.US,D,20230725,000000,21.64,22.06,21.44,21.75,475624,0
+IMVT.US,D,20230726,000000,21.63,21.848,21.14,21.5,456070,0
+IMVT.US,D,20230727,000000,21.66,21.85,21.34,21.73,462916,0
+IMVT.US,D,20230728,000000,21.78,22.64,21.78,22.53,652657,0
+IMVT.US,D,20230731,000000,22.57,22.86,22.17,22.83,734723,0
+IMVT.US,D,20230801,000000,22.8,23.24,22.65,23.07,722136,0
+IMVT.US,D,20230802,000000,22.74,23.035,22.49,22.5,576963,0
+IMVT.US,D,20230803,000000,22.34,22.75,21.9,22.36,613214,0
+IMVT.US,D,20230804,000000,22.32,22.59,21.69,21.9,778771,0
+IMVT.US,D,20230807,000000,22.22,22.22,21.26,21.57,887575,0
+IMVT.US,D,20230808,000000,21.5,21.97,21.2,21.77,1083700,0
+IMVT.US,D,20230809,000000,20.79,21.94,20.1,20.92,1566273,0
+IMVT.US,D,20230810,000000,20.82,22.48,20.49,22.32,1143935,0
+IMVT.US,D,20230811,000000,22.44,22.61,21.57,22.47,1289130,0
+IMVT.US,D,20230814,000000,22.05,22.18,20.88,21.25,1177324,0
+IMVT.US,D,20230815,000000,21.26,21.34,20.26,20.52,1163801,0
+IMVT.US,D,20230816,000000,20.62,21.1,20.35,20.64,1780442,0
+IMVT.US,D,20230817,000000,20.485,20.485,18.82,19.59,1557560,0
+IMVT.US,D,20230818,000000,19.45,20.49,19.34,20.48,1231312,0
+IMVT.US,D,20230821,000000,20.56,20.93,20.04,20.58,1367161,0
+IMVT.US,D,20230822,000000,20.63,20.98,20.4,20.57,1092720,0
+IMVT.US,D,20230823,000000,20.5,20.875,20.2,20.22,1103343,0
+IMVT.US,D,20230824,000000,20.22,20.51,19.865,20.01,1971987,0
+IMVT.US,D,20230825,000000,19.97,20.44,19.71,20.06,1840279,0
+IMVT.US,D,20230828,000000,20.06,21.08,19.94,21.03,795570,0
+IMVT.US,D,20230829,000000,20.99,21.9,20.79,21.82,1121850,0
+IMVT.US,D,20230830,000000,21.77,22.575,21.42,22.33,1704574,0
+IMVT.US,D,20230831,000000,22.31,22.94,22.03,22.71,2189624,0
+IMVT.US,D,20230901,000000,22.93,24.27,22.59,23.99,2133194,0
+IMVT.US,D,20230905,000000,23.82,23.82,22.57,22.68,970253,0
+IMVT.US,D,20230906,000000,22.72,23.06,22.47,23.02,586834,0
+IMVT.US,D,20230907,000000,22.75,23.04,22.17,23,954296,0
+IMVT.US,D,20230908,000000,23,23.8,22.86,23.32,1044731,0
+IMVT.US,D,20230911,000000,23.51,23.55,22.19,22.55,1073115,0
+IMVT.US,D,20230912,000000,22.46,23.15,21.95,22.03,802862,0
+IMVT.US,D,20230913,000000,21.74,22.21,21.31,21.6,840207,0
+IMVT.US,D,20230914,000000,21.67,22.49,21.62,22.01,693401,0
+IMVT.US,D,20230915,000000,22.01,22.25,21.5,21.81,1365022,0
+IMVT.US,D,20230918,000000,21.98,22.4643,21.32,21.94,1056393,0
+IMVT.US,D,20230919,000000,22.12,22.2755,21.15,21.48,776267,0
+IMVT.US,D,20230920,000000,21.89,21.89,20.52,20.6,965344,0
+IMVT.US,D,20230921,000000,20.33,21.38,20.025,21.25,1150821,0
+IMVT.US,D,20230922,000000,21.27,21.52,20.11,20.39,2156656,0
+IMVT.US,D,20230925,000000,20.09,20.42,19.5,20.28,907828,0
+IMVT.US,D,20230926,000000,32.29,41.7199,32.13,39.96,35084867,0
+IMVT.US,D,20230927,000000,42.5,44.19,39.28,39.515,10553795,0
+IMVT.US,D,20230928,000000,39.57,41.36,38.39,39.79,8271349,0
+IMVT.US,D,20230929,000000,40.04,40.74,37.97,38.39,2572929,0
+IMVT.US,D,20231002,000000,38.64,38.95,33.43,34.64,4568577,0
+IMVT.US,D,20231003,000000,34.64,35.3885,32.765,34.28,3363897,0
+IMVT.US,D,20231004,000000,34.38,34.57,32.585,34.01,2592406,0
+IMVT.US,D,20231005,000000,34.9,36.87,34.7101,36.61,3229993,0
+IMVT.US,D,20231006,000000,36.22,36.942,35.84,36.23,1633340,0
+IMVT.US,D,20231009,000000,35.72,37.97,35.35,37.24,1197575,0
+IMVT.US,D,20231010,000000,36.92,38.33,36.51,37.19,1213075,0
+IMVT.US,D,20231011,000000,36.95,37.9,36.26,36.64,801128,0
+IMVT.US,D,20231012,000000,36.74,37.0328,35.09,35.28,1200989,0
+IMVT.US,D,20231013,000000,36.78,37.99,35.77,37.41,1998074,0
+IMVT.US,D,20231016,000000,37.53,38.18,36.7233,37.75,1395724,0
+IMVT.US,D,20231017,000000,37.48,39.3172,37.11,37.42,1006946,0
+IMVT.US,D,20231018,000000,37.25,37.77,36.72,36.95,807130,0
+IMVT.US,D,20231019,000000,36.8,36.8,35.74,35.88,1264196,0
+IMVT.US,D,20231020,000000,36.2,36.27,34.81,35.06,1351571,0
+IMVT.US,D,20231023,000000,33.88,35.23,32.58,33.8,3428030,0
+IMVT.US,D,20231024,000000,34.64,35.52,34.13,35,1270837,0
+IMVT.US,D,20231025,000000,34.66,35.0399,33.54,33.955,920496,0
+IMVT.US,D,20231026,000000,34.04,34.64,33.62,34.25,1135070,0
+IMVT.US,D,20231027,000000,34.32,34.54,33.2,33.42,1111617,0
+IMVT.US,D,20231030,000000,33.59,34.1696,32.88,32.92,1115824,0
+IMVT.US,D,20231031,000000,32.69,33.6,31.71,33.05,1856645,0
+IMVT.US,D,20231101,000000,33.15,33.86,32.68,33.47,1142365,0
+IMVT.US,D,20231102,000000,33.58,34.155,32.38,33.09,1008738,0
+IMVT.US,D,20231103,000000,33.58,34.54,33.12,33.99,1085143,0
+IMVT.US,D,20231106,000000,34.04,34.365,33.225,33.74,1198661,0
+IMVT.US,D,20231107,000000,33.75,35.22,33.43,34.6,1424874,0
+IMVT.US,D,20231108,000000,34.67,34.67,33.2,33.39,856354,0
+IMVT.US,D,20231109,000000,32.66,33.27,31.175,31.31,1690662,0
+IMVT.US,D,20231110,000000,31.84,32.82,31.52,32.63,973466,0
+IMVT.US,D,20231113,000000,32.37,33.353,31.6,32.8,961105,0
+IMVT.US,D,20231114,000000,34.24,35,33.83,34.97,1370070,0
+IMVT.US,D,20231115,000000,34.97,35.91,34.24,34.24,1229027,0
+IMVT.US,D,20231116,000000,33.8,34.435,33.44,33.72,1120962,0
+IMVT.US,D,20231117,000000,34.05,34.4,33.62,33.82,748374,0
+IMVT.US,D,20231120,000000,34.28,35.0915,33.66,33.8,716019,0
+IMVT.US,D,20231121,000000,33.27,33.9,32.95,32.96,733389,0
+IMVT.US,D,20231122,000000,33.3,34.08,32.36,32.675,857990,0
+IMVT.US,D,20231124,000000,32.63,34.15,32.49,33.42,413258,0
+IMVT.US,D,20231127,000000,33.42,33.7,31.84,33.54,1311678,0
+IMVT.US,D,20231128,000000,34.52,36.81,32.34,36.01,3424447,0
+IMVT.US,D,20231129,000000,36.18,40,36.16,38.24,2431151,0
+IMVT.US,D,20231130,000000,38.81,40.9,38.47,39.13,3045830,0
+IMVT.US,D,20231201,000000,39.35,40.66,38.14,40.55,2504971,0
+IMVT.US,D,20231204,000000,39.91,40.943,39,40.81,1796865,0
+IMVT.US,D,20231205,000000,40.45,40.84,39.63,39.93,1001973,0
+IMVT.US,D,20231206,000000,39.65,40.12,38.33,39.02,1053656,0
+IMVT.US,D,20231207,000000,39.15,40.401,38.975,40.27,943342,0
+IMVT.US,D,20231208,000000,39.63,40.26,38.5735,39.19,972778,0
+IMVT.US,D,20231211,000000,39.1,39.95,38.22,39.78,1017568,0
+IMVT.US,D,20231212,000000,40.29,43.84,40.26,43.6,2959390,0
+IMVT.US,D,20231213,000000,43.5,43.83,41.89,43.59,1773044,0
+IMVT.US,D,20231214,000000,44.5,44.7,41.61,42.58,2134988,0
+IMVT.US,D,20231215,000000,42.74,42.92,41.65,42.74,2493004,0
+IMVT.US,D,20231218,000000,42.45,42.5799,41.08,41.21,1449682,0
+IMVT.US,D,20231219,000000,41.78,42.5,40.8,41.51,1328400,0
+IMVT.US,D,20231220,000000,36.8,38.43,35.86,36.18,5676938,0
+IMVT.US,D,20231221,000000,40.41,40.67,38.23,39.1,3781626,0
+IMVT.US,D,20231222,000000,39.18,42,39.16,41.48,1717176,0
+IMVT.US,D,20231226,000000,42.34,44.3952,41.98,44.19,1800291,0
+IMVT.US,D,20231227,000000,44.5,44.85,43.385,43.56,1151566,0
+IMVT.US,D,20231228,000000,43.69,43.88,41.9,42.35,1167958,0
+IMVT.US,D,20231229,000000,42.27,42.79,41.39,42.13,899377,0
+IMVT.US,D,20240102,000000,41.5,42.62,41.025,41.39,900101,0
+IMVT.US,D,20240103,000000,40.55,40.81,38.47,38.77,1736654,0
+IMVT.US,D,20240104,000000,38.85,39.13,37.71,38.89,2106016,0
+IMVT.US,D,20240105,000000,38.59,43.465,38.59,42.78,2902015,0
+IMVT.US,D,20240108,000000,42.12,43.27,41.01,43.21,1700559,0
+IMVT.US,D,20240109,000000,42.45,45.58,41.1101,43.79,2126450,0
+IMVT.US,D,20240110,000000,43.84,44.45,42.71,43.28,1488445,0
+IMVT.US,D,20240111,000000,42.78,43.16,41.03,42.87,2124935,0
+IMVT.US,D,20240112,000000,43,43.9195,41.19,42.36,1476560,0
+IMVT.US,D,20240116,000000,42.07,42.44,41.105,42.25,1164109,0
+IMVT.US,D,20240117,000000,41.69,42.14,40.44,40.96,1031603,0
+IMVT.US,D,20240118,000000,41.03,41.03,39.83,40.54,815389,0
+IMVT.US,D,20240119,000000,40.54,40.54,39.39,40.37,1201256,0
+IMVT.US,D,20240122,000000,40.53,41.3799,39.89,40.04,1156628,0
+IMVT.US,D,20240123,000000,40.17,40.36,38.84,39.36,1135457,0
+IMVT.US,D,20240124,000000,39.9,40.12,38.51,38.64,921598,0
+IMVT.US,D,20240125,000000,39.09,39.39,38,38.24,937977,0
+IMVT.US,D,20240126,000000,38.45,38.59,37.3211,38.25,742026,0
+IMVT.US,D,20240129,000000,38.25,39.37,38.24,39.32,679732,0
+IMVT.US,D,20240130,000000,38.73,39.12,37.37,37.4,1425066,0
+IMVT.US,D,20240131,000000,37.2,37.535,35.92,36.41,1539510,0
+IMVT.US,D,20240201,000000,36.23,36.5,35.51,36.07,1372055,0
+IMVT.US,D,20240202,000000,35.74,35.8,34.89,34.93,1315078,0
+IMVT.US,D,20240205,000000,34.26,36.8,34.17,36.61,1348960,0
+IMVT.US,D,20240206,000000,36.58,36.99,35.17,36.44,1070202,0
+IMVT.US,D,20240207,000000,36.47,36.47,35.17,35.24,890902,0
+IMVT.US,D,20240208,000000,35.22,35.69,34.83,35.27,687963,0
+IMVT.US,D,20240209,000000,35.85,36.18,35.255,35.5,547740,0
+IMVT.US,D,20240212,000000,33.95,36.75,33.95,36.69,1402070,0
+IMVT.US,D,20240213,000000,35.84,38.24,35.51,36.92,1964111,0
+IMVT.US,D,20240214,000000,37.26,38.165,36.96,37.8,1101375,0
+IMVT.US,D,20240215,000000,38.07,38.915,37.315,37.8,1200062,0
+IMVT.US,D,20240216,000000,37.41,37.78,36.89,37.13,614251,0
+IMVT.US,D,20240220,000000,38.14,39.2,37.44,37.5,1444958,0
+IMVT.US,D,20240221,000000,37.5,37.96,36.02,36.5,859481,0
+IMVT.US,D,20240222,000000,36.45,36.67,35.825,35.99,958989,0
+IMVT.US,D,20240223,000000,35.94,37.455,35.94,37,899591,0
+IMVT.US,D,20240226,000000,36.64,38.48,36.64,38.15,942371,0
+IMVT.US,D,20240227,000000,38.42,39.55,38.16,38.36,1278281,0
+IMVT.US,D,20240228,000000,37.59,38.21,36.88,37.66,1082090,0
+IMVT.US,D,20240229,000000,38.31,38.315,34.85,35.37,1587382,0
+IMVT.US,D,20240301,000000,35.63,37.15,35.25,35.3,995840,0
+IMVT.US,D,20240304,000000,35.59,35.85,33.73,34.74,1115151,0
+IMVT.US,D,20240305,000000,34.68,35.21,33.905,33.97,838814,0
+IMVT.US,D,20240306,000000,34.45,34.8333,32.9,33.06,1933262,0
+IMVT.US,D,20240307,000000,33.12,33.4349,32.38,32.44,873927,0
+IMVT.US,D,20240308,000000,32.89,33.6936,31.35,31.69,1646928,0
+IMVT.US,D,20240311,000000,31.69,32.46,31.31,31.94,904918,0
+IMVT.US,D,20240312,000000,32.16,32.475,31.325,31.5,1042732,0
+IMVT.US,D,20240313,000000,32.46,32.6937,30.49,31.82,1151800,0
+IMVT.US,D,20240314,000000,31.98,31.98,29.71,30.7,1601522,0
+IMVT.US,D,20240315,000000,30.58,31.07,30.02,30.53,1785212,0
+IMVT.US,D,20240318,000000,30.33,30.81,29.99,30.27,1236581,0
+IMVT.US,D,20240319,000000,30,31.7,29.95,31.09,1024153,0
+IMVT.US,D,20240320,000000,30.84,31.63,30.18,31.57,795165,0
+IMVT.US,D,20240321,000000,35.75,35.97,31.935,33.09,3532778,0
+IMVT.US,D,20240322,000000,32.95,33,31.53,32.2,1447789,0
+IMVT.US,D,20240325,000000,32.42,32.78,31.04,31.22,888913,0
+IMVT.US,D,20240326,000000,31.34,32.03,31.15,31.43,801326,0
+IMVT.US,D,20240327,000000,31.56,33.13,31.275,32.52,932770,0
+IMVT.US,D,20240328,000000,32.84,32.9473,31.53,32.31,1260187,0
+IMVT.US,D,20240401,000000,31.91,32.265,31.41,31.61,904020,0
+IMVT.US,D,20240402,000000,30.89,32.12,30.4875,30.78,901267,0
+IMVT.US,D,20240403,000000,30.42,31.25,29.9,31.18,1021634,0
+IMVT.US,D,20240404,000000,31.37,31.7,30.79,30.84,1184363,0
+IMVT.US,D,20240405,000000,30.75,32.4,30.09,31.48,1037284,0
+IMVT.US,D,20240408,000000,31.08,31.38,30,30.52,1053324,0
+IMVT.US,D,20240409,000000,30.91,31.51,30.61,31.17,676764,0
+IMVT.US,D,20240410,000000,31,31.16,30.39,30.88,760232,0
+IMVT.US,D,20240411,000000,30.72,31.19,29.82,30.72,821648,0
+IMVT.US,D,20240412,000000,30.5,30.52,28.79,29.35,1484363,0
+IMVT.US,D,20240415,000000,29.51,30.61,29.28,30.47,1199779,0
+IMVT.US,D,20240416,000000,30.34,30.96,29.72,30.4,970050,0
+IMVT.US,D,20240417,000000,30.2,30.345,28.225,28.43,1805188,0
+IMVT.US,D,20240418,000000,28.21,29.22,27.99,28.32,1227362,0
+IMVT.US,D,20240419,000000,28.27,28.6408,27.33,28.22,1075658,0
+IMVT.US,D,20240422,000000,28.59,28.89,27.92,28.74,874402,0
+IMVT.US,D,20240423,000000,28.94,29.86,28.54,28.61,1063348,0
+IMVT.US,D,20240424,000000,28.72,29.54,28.4,28.8,731097,0
+IMVT.US,D,20240425,000000,28.21,28.52,27.44,27.75,1270174,0
+IMVT.US,D,20240426,000000,27.8,27.97,26.97,27.17,1414961,0
+IMVT.US,D,20240429,000000,27.32,27.81,26.93,27.49,1566544,0
+IMVT.US,D,20240430,000000,27.17,28.57,26.827,27.44,1234100,0
+IMVT.US,D,20240501,000000,27.31,29.26,27.3,28.52,1284847,0
+IMVT.US,D,20240502,000000,28.73,29,28.03,28.78,798719,0
+IMVT.US,D,20240503,000000,29.37,29.76,28.83,28.86,701478,0
+IMVT.US,D,20240506,000000,28.82,30.3,28.48,29.67,681356,0
+IMVT.US,D,20240507,000000,29.68,29.69,28.8695,29.58,588646,0
+IMVT.US,D,20240508,000000,29.26,29.96,28.9,29.76,805794,0
+IMVT.US,D,20240509,000000,29.91,30,29.38,29.7,655555,0
+IMVT.US,D,20240510,000000,29.84,30.45,29.31,29.39,1272466,0
+IMVT.US,D,20240513,000000,29.56,30.01,28.98,29.88,594123,0
+IMVT.US,D,20240514,000000,30.16,30.82,28.97,30.48,828173,0
+IMVT.US,D,20240515,000000,31.07,32,30.52,30.93,855175,0
+IMVT.US,D,20240516,000000,30.81,31.54,30.4,31.48,465597,0
+IMVT.US,D,20240517,000000,31.47,31.55,30.21,30.7,729332,0
+IMVT.US,D,20240520,000000,30.69,30.95,30.37,30.87,585169,0
+IMVT.US,D,20240521,000000,30.77,31.13,30,30.3,427083,0
+IMVT.US,D,20240522,000000,29.97,30.15,29.26,29.56,950264,0
+IMVT.US,D,20240523,000000,29.82,29.82,28.28,28.39,808917,0
+IMVT.US,D,20240524,000000,28.52,29.33,28.24,28.95,739083,0
+IMVT.US,D,20240528,000000,29.14,29.17,28.09,28.42,981099,0
+IMVT.US,D,20240529,000000,31.21,31.81,29.54,29.57,2784735,0
+IMVT.US,D,20240530,000000,27.7,28.1,25.81,26.41,5615967,0
+IMVT.US,D,20240531,000000,26.33,26.48,24.885,25.39,2766220,0
+IMVT.US,D,20240603,000000,25.21,26.465,25.062,25.2,1539360,0
+IMVT.US,D,20240604,000000,25.09,26.01,24.9,25.23,1080715,0
+IMVT.US,D,20240605,000000,25.34,26.25,25.01,25.6,961285,0
+IMVT.US,D,20240606,000000,25.4,25.9,25.15,25.43,1085636,0
+IMVT.US,D,20240607,000000,25.28,25.84,24.94,25.17,874722,0
+IMVT.US,D,20240610,000000,24.98,25.465,24.67,25.41,1149577,0
+IMVT.US,D,20240611,000000,25.24,25.39,24.7,25.1,1198443,0
+IMVT.US,D,20240612,000000,25.7,26.09,25.39,25.56,714553,0
+IMVT.US,D,20240613,000000,25.41,26.67,25.19,26.6,1084624,0
+IMVT.US,D,20240614,000000,26.35,26.55,25.61,26,965996,0
+IMVT.US,D,20240617,000000,25.89,27.07,25.7,26.8,1205600,0
+IMVT.US,D,20240618,000000,26.77,27.25,26.09,26.19,1007673,0
+IMVT.US,D,20240620,000000,25.88,27.31,25.87,27.29,1020101,0
+IMVT.US,D,20240621,000000,27.46,27.71,26.76,27.32,2837679,0
+IMVT.US,D,20240624,000000,27.39,28.46,27.35,27.37,988151,0
+IMVT.US,D,20240625,000000,27.22,27.54,26.97,27.29,882471,0
+IMVT.US,D,20240626,000000,27.09,27.19,25.865,26.06,1469197,0
+IMVT.US,D,20240627,000000,26.14,26.37,25.82,26,794067,0
+IMVT.US,D,20240628,000000,26.13,26.58,25.59,26.4,1743676,0
+IMVT.US,D,20240701,000000,26.39,28.64,26.26,27.51,1383102,0
+IMVT.US,D,20240702,000000,27.51,27.84,26.25,26.52,625157,0
+IMVT.US,D,20240703,000000,26.7,27.09,25.95,26.2,368779,0
+IMVT.US,D,20240705,000000,26.04,26.995,25.96,26.885,603169,0
+IMVT.US,D,20240708,000000,27.12,27.84,26.74,27.65,724214,0
+IMVT.US,D,20240709,000000,27.57,29.71,27.425,29.7,1686783,0
+IMVT.US,D,20240710,000000,30.1,30.48,29.645,30.35,1039444,0
+IMVT.US,D,20240711,000000,30.89,32,29.97,30.34,1976278,0
+IMVT.US,D,20240712,000000,30.88,30.88,30.03,30.57,1202970,0
+IMVT.US,D,20240715,000000,30.77,31.07,30.065,30.51,1304485,0
+IMVT.US,D,20240716,000000,30.82,31.359,30.28,30.92,850577,0
+IMVT.US,D,20240717,000000,30.49,30.86,29.3,29.98,729089,0
+IMVT.US,D,20240718,000000,29.95,29.95,28.06,28.41,1286789,0
+IMVT.US,D,20240719,000000,28.47,28.88,27.78,27.97,778057,0
+IMVT.US,D,20240722,000000,28.19,28.81,27.78,28,936848,0
+IMVT.US,D,20240723,000000,27.81,28.34,26.5,27.99,1659447,0
+IMVT.US,D,20240724,000000,27.97,28.61,27.28,27.94,1166773,0
+IMVT.US,D,20240725,000000,28.13,28.5,27.37,27.8,1672209,0
+IMVT.US,D,20240726,000000,28.1,29.47,28.02,29.1,900315,0
+IMVT.US,D,20240729,000000,29.01,29.15,28.21,29.09,963965,0
+IMVT.US,D,20240730,000000,29.16,29.45,28.04,28.81,707914,0
+IMVT.US,D,20240731,000000,29.13,29.74,28.53,29.07,551011,0
+IMVT.US,D,20240801,000000,28.97,29.5,28.5,28.87,720823,0
+IMVT.US,D,20240802,000000,27.92,28.23,27.1,27.87,1211932,0
+IMVT.US,D,20240805,000000,26.39,27.255,25.78,26.71,1238380,0
+IMVT.US,D,20240806,000000,26.95,28.04,26.29,27.85,818249,0
+IMVT.US,D,20240807,000000,27.94,28.225,26.55,26.98,1344843,0
+IMVT.US,D,20240808,000000,27.29,28.24,26.91,28.12,564126,0
+IMVT.US,D,20240809,000000,28.02,29.48,27.9,29.21,663883,0
+IMVT.US,D,20240812,000000,29.22,29.72,28.64,29.64,500731,0
+IMVT.US,D,20240813,000000,29.99,30.5,29.61,29.79,718751,0
+IMVT.US,D,20240814,000000,29.95,30.37,29.6,30.16,524798,0
+IMVT.US,D,20240815,000000,30.68,31.39,30.14,30.88,891167,0
+IMVT.US,D,20240816,000000,30.9,31.31,29.78,30.05,1185373,0
+IMVT.US,D,20240819,000000,29.64,31.44,29.63,31.17,632253,0
+IMVT.US,D,20240820,000000,31.18,31.6,30.6,31.52,970572,0
+IMVT.US,D,20240821,000000,31.58,32.64,31.26,32.46,1057869,0
+IMVT.US,D,20240822,000000,32.58,32.69,31.33,31.4,526175,0
+IMVT.US,D,20240823,000000,31.67,32.535,31.3,32.42,504724,0
+IMVT.US,D,20240826,000000,32.4,32.77,31.78,32.01,608171,0
+IMVT.US,D,20240827,000000,32.01,32.13,31.15,31.72,687338,0
+IMVT.US,D,20240828,000000,31.8,31.83,31.065,31.35,618229,0
+IMVT.US,D,20240829,000000,31.7,31.985,30.96,30.98,525707,0
+IMVT.US,D,20240830,000000,31.16,31.51,30.78,30.9,658388,0
+IMVT.US,D,20240903,000000,30.98,31.67,30.01,30.46,854929,0
+IMVT.US,D,20240904,000000,30.15,30.725,29.79,30.69,890069,0
+IMVT.US,D,20240905,000000,31.1,33.69,31.05,33.62,1969181,0
+IMVT.US,D,20240906,000000,34.14,34.47,32.95,34.03,1586033,0
+IMVT.US,D,20240909,000000,33.97,34.18,31.41,31.44,2741868,0
+IMVT.US,D,20240910,000000,31.65,31.96,29.06,29.72,1541821,0
+IMVT.US,D,20240911,000000,29.52,29.9,28.96,29.05,910435,0
+IMVT.US,D,20240912,000000,29.01,29.44,28.38,28.86,1147271,0
+IMVT.US,D,20240913,000000,29.15,30.15,29.03,29.67,963116,0
+IMVT.US,D,20240916,000000,29.7,30.04,29.221,29.43,984038,0
+IMVT.US,D,20240917,000000,29.59,30.18,28.76,29.08,986031,0
+IMVT.US,D,20240918,000000,29.57,29.7,28.48,28.9,785586,0
+IMVT.US,D,20240919,000000,29.38,30,29.035,29.59,807338,0
+IMVT.US,D,20240920,000000,29.59,29.76,29.2,29.23,1959206,0
+IMVT.US,D,20240923,000000,29.25,29.25,28.07,28.34,1023938,0
+IMVT.US,D,20240924,000000,28.27,29.39,28,28.8,1340622,0
+IMVT.US,D,20240925,000000,28.67,29.8,28,28.42,943171,0
+IMVT.US,D,20240926,000000,28.64,28.8,28.0656,28.31,557945,0
+IMVT.US,D,20240927,000000,28.6,28.88,27.77,28.02,746768,0
+IMVT.US,D,20240930,000000,27.65,28.75,27.61,28.51,663134,0
+IMVT.US,D,20241001,000000,28.37,28.79,28.05,28.45,912388,0
+IMVT.US,D,20241002,000000,28.37,29.65,28.0501,29.52,637709,0
+IMVT.US,D,20241003,000000,29.33,29.48,28.74,29.28,472701,0
+IMVT.US,D,20241004,000000,29.73,30.6599,29.53,30.51,762855,0
+IMVT.US,D,20241007,000000,30.41,30.5799,28.92,29.4,623876,0
+IMVT.US,D,20241008,000000,29.33,29.69,29.07,29.61,444946,0
+IMVT.US,D,20241009,000000,29.74,30.08,29.24,30.02,513907,0
+IMVT.US,D,20241010,000000,30.42,30.485,29.67,29.93,789582,0
+IMVT.US,D,20241011,000000,29.86,30.63,29.67,30.4,493775,0
+IMVT.US,D,20241014,000000,30.45,30.5,29.37,29.44,544863,0
+IMVT.US,D,20241015,000000,29.31,29.49,28.53,28.55,963034,0
+IMVT.US,D,20241016,000000,28.52,29.31,28.25,29.17,2355959,0
+IMVT.US,D,20241017,000000,29.1,29.67,28.56,29.26,667633,0
+IMVT.US,D,20241018,000000,29.25,29.705,29.095,29.47,510001,0
+IMVT.US,D,20241021,000000,29.51,29.63,28.89,29.37,532655,0
+IMVT.US,D,20241022,000000,29.11,29.94,28.69,29.6,476287,0
+IMVT.US,D,20241023,000000,29.64,30.07,29.38,30.02,665123,0
+IMVT.US,D,20241024,000000,30.07,31,29.97,30.5,618790,0
+IMVT.US,D,20241025,000000,30.69,31.18,30.18,30.22,315939,0
+IMVT.US,D,20241028,000000,30.43,30.97,29.86,29.95,687624,0
+IMVT.US,D,20241029,000000,29.87,29.965,29.36,29.88,425068,0
+IMVT.US,D,20241030,000000,29.64,30.28,29.55,30.18,265891,0
+IMVT.US,D,20241031,000000,29.92,30.3,29.25,29.26,626443,0
+IMVT.US,D,20241101,000000,29.45,30.135,28.9,29.39,655606,0
+IMVT.US,D,20241104,000000,29.5,30,28.28,29.42,849964,0
+IMVT.US,D,20241105,000000,29.17,30.38,28.4503,30.32,686945,0
+IMVT.US,D,20241106,000000,30.54,32.1,30.54,31.42,1138218,0
+IMVT.US,D,20241107,000000,31.26,31.66,29.605,29.93,746515,0
+IMVT.US,D,20241108,000000,29.91,31.26,29.67,30.65,683138,0
+IMVT.US,D,20241111,000000,30.76,31.65,30.63,31.14,579684,0
+IMVT.US,D,20241112,000000,30.84,31.18,28.935,29.27,948727,0
+IMVT.US,D,20241113,000000,29.62,30.25,28.52,28.9,666773,0
+IMVT.US,D,20241114,000000,28.8,28.99,28.01,28.05,1082919,0
+IMVT.US,D,20241115,000000,28,28.04,26.41,26.63,1566949,0
+IMVT.US,D,20241118,000000,26.56,27,25.24,25.51,1922085,0
+IMVT.US,D,20241119,000000,25.19,25.39,24.61,25.22,1572969,0
+IMVT.US,D,20241120,000000,25.37,26.22,24.87,26.17,1009621,0
+IMVT.US,D,20241121,000000,26.43,26.78,25.9,26.54,645747,0
+IMVT.US,D,20241122,000000,26.66,27.01,26.58,26.87,523431,0
+IMVT.US,D,20241125,000000,27.2,27.66,26.67,26.89,1020079,0
+IMVT.US,D,20241126,000000,26.88,27.39,26.51,27.16,718327,0
+IMVT.US,D,20241127,000000,27.42,29.1,27.3,28.73,730035,0
+IMVT.US,D,20241129,000000,28.81,28.9775,28,28.2,382925,0
+IMVT.US,D,20241202,000000,28.15,29,27.85,28.79,828838,0
+IMVT.US,D,20241203,000000,28.51,28.7,28.01,28.22,766090,0
+IMVT.US,D,20241204,000000,28.15,28.98,28.02,28.52,626524,0
+IMVT.US,D,20241205,000000,28.29,28.6214,28.25,28.4,798007,0
+IMVT.US,D,20241206,000000,28.5,29.2,28.2,28.62,919836,0
+IMVT.US,D,20241209,000000,28.5,29.49,28.44,28.7,608242,0
+IMVT.US,D,20241210,000000,28.71,29.304,28.42,28.94,821663,0
+IMVT.US,D,20241211,000000,29.1,29.225,28.56,28.89,789380,0
+IMVT.US,D,20241212,000000,28.86,29.1,27.5,27.59,1033608,0
+IMVT.US,D,20241213,000000,27.37,27.685,26.245,26.28,960222,0
+IMVT.US,D,20241216,000000,26.56,27.78,26.19,27.63,855549,0
+IMVT.US,D,20241217,000000,27.31,28.08,27.02,27.91,707965,0
+IMVT.US,D,20241218,000000,28,28,25.82,26.25,1468382,0
+IMVT.US,D,20241219,000000,26.33,26.505,25.32,25.66,1244901,0
+IMVT.US,D,20241220,000000,25.44,26.27,25.25,25.86,3237269,0
+IMVT.US,D,20241223,000000,25.87,26.18,25.54,25.76,717462,0
+IMVT.US,D,20241224,000000,25.82,26.24,25.4434,26.08,908488,0
+IMVT.US,D,20241226,000000,25.83,26.46,25.64,25.73,589016,0
+IMVT.US,D,20241227,000000,25.47,25.62,23.91,24.49,1163779,0
+IMVT.US,D,20241230,000000,24.44,24.5512,23.88,23.88,680122,0
+IMVT.US,D,20241231,000000,24.2,24.91,24.12,24.77,717554,0
+IMVT.US,D,20250102,000000,24.98,25.79,24.56,25.19,570959,0
+IMVT.US,D,20250103,000000,24.52,25.52,24.43,24.81,488055,0
+IMVT.US,D,20250106,000000,24.81,25,24.21,24.63,622191,0
+IMVT.US,D,20250107,000000,24.67,25.61,24.2,24.64,832323,0
+IMVT.US,D,20250108,000000,24.6,24.65,23.62,23.63,769985,0
+IMVT.US,D,20250110,000000,23.29,23.66,23.075,23.48,832137,0
+IMVT.US,D,20250113,000000,22.77,23.72,22.41,22.75,1292713,0
+IMVT.US,D,20250114,000000,23,24.99,22.82,22.88,1533427,0
+IMVT.US,D,20250115,000000,23.35,24.69,23.1,24.4,1819843,0
+IMVT.US,D,20250116,000000,24.88,25.29,23.41,23.8,1767854,0
+IMVT.US,D,20250117,000000,23.95,24.74,23.5,23.86,1032732,0
+IMVT.US,D,20250121,000000,24.03,24.42,23.1,23.59,1709914,0
+IMVT.US,D,20250122,000000,23.59,24.11,23.19,23.23,884727,0
+IMVT.US,D,20250123,000000,23.27,23.74,23.04,23.4,1067331,0
+IMVT.US,D,20250124,000000,23.38,23.57,23.03,23.05,1192798,0
+IMVT.US,D,20250127,000000,22.94,23.59,22.285,22.4,1396100,0
+IMVT.US,D,20250128,000000,22.44,22.65,22.01,22.03,983416,0
+IMVT.US,D,20250129,000000,21.83,22.37,21.475,21.79,1414923,0
+IMVT.US,D,20250130,000000,21.68,22.18,21.55,22.07,1700898,0
+IMVT.US,D,20250131,000000,22.14,22.22,21.695,21.74,1523277,0
+IMVT.US,D,20250203,000000,21.3,21.4,20.48,20.8,1324827,0
+IMVT.US,D,20250204,000000,21.05,21.34,20.42,20.91,1302951,0
+IMVT.US,D,20250205,000000,21.04,22.52,20.96,22.51,1597054,0
+IMVT.US,D,20250206,000000,23,23.105,20.21,20.36,2758721,0
+IMVT.US,D,20250207,000000,20.36,21.07,19.86,20.41,1760970,0
+IMVT.US,D,20250210,000000,20.65,21.06,19.09,19.52,2689922,0
+IMVT.US,D,20250211,000000,19.3,20.185,19.3,19.34,1563346,0
+IMVT.US,D,20250212,000000,19.08,19.57,19.07,19.22,1243562,0
+IMVT.US,D,20250213,000000,19.26,20.04,19.145,19.86,1281503,0
+IMVT.US,D,20250214,000000,19.99,20.49,19.89,20.33,1241035,0
+IMVT.US,D,20250218,000000,20.4,21.43,20.4,20.82,1049699,0
+IMVT.US,D,20250219,000000,20.84,21.16,20.5,20.82,913467,0
+IMVT.US,D,20250220,000000,20.86,21.3,20.41,20.45,1157270,0
+IMVT.US,D,20250221,000000,20.8,21.66,20.8,21.27,955361,0
+IMVT.US,D,20250224,000000,21.21,21.36,20.42,20.44,1033739,0
+IMVT.US,D,20250225,000000,20.59,20.63,19.63,19.78,1078577,0
+IMVT.US,D,20250226,000000,19.91,20.58,19.865,20.08,874752,0
+IMVT.US,D,20250227,000000,20.13,20.8,20.13,20.25,843010,0
+IMVT.US,D,20250228,000000,20.26,20.8,20,20.6,1173411,0
+IMVT.US,D,20250303,000000,20.25,20.69,18.13,18.44,1573394,0
+IMVT.US,D,20250304,000000,18.26,18.67,17.65,18.49,1243308,0
+IMVT.US,D,20250305,000000,18.63,19.55,18.63,19.42,866477,0
+IMVT.US,D,20250306,000000,19.17,19.88,19.16,19.52,784004,0
+IMVT.US,D,20250307,000000,19.45,20.03,18.85,20.02,921311,0
+IMVT.US,D,20250310,000000,19.89,20.7,19.66,20.3,1227136,0
+IMVT.US,D,20250311,000000,20.25,20.35,19.39,19.61,948227,0
+IMVT.US,D,20250312,000000,19.69,19.83,18.94,19.12,1897816,0
+IMVT.US,D,20250313,000000,19.39,19.6,18.57,18.79,661901,0
+IMVT.US,D,20250314,000000,18.94,19.52,18.7,19.52,911294,0
+IMVT.US,D,20250317,000000,19.6,20.22,19.37,20.02,1422150,0
+IMVT.US,D,20250318,000000,19.87,19.89,18.77,18.79,842457,0
+IMVT.US,D,20250319,000000,17.4065,20.44,17.01,18.88,9232516,0
+IMVT.US,D,20250320,000000,18.64,20.33,18.51,19.69,3274719,0
+IMVT.US,D,20250321,000000,19.57,19.75,19.03,19.64,3965542,0
+IMVT.US,D,20250324,000000,19.79,20.26,19.04,19.44,1572872,0
+IMVT.US,D,20250325,000000,19.34,19.395,17.491,18.19,2468693,0
+IMVT.US,D,20250326,000000,18.12,18.36,17.705,17.89,1692536,0
+IMVT.US,D,20250327,000000,18,18.96,17.83,18.79,1145877,0
+IMVT.US,D,20250328,000000,18.82,18.82,18.1,18.37,833160,0
+IMVT.US,D,20250331,000000,17.81,17.81,16.72,17.09,2881753,0
+IMVT.US,D,20250401,000000,17.06,17.09,15,15.2,3711491,0
+IMVT.US,D,20250402,000000,15.02,16.58,14.9032,16.42,3712336,0
+IMVT.US,D,20250403,000000,15.85,16.19,15.44,15.78,1757367,0
+IMVT.US,D,20250404,000000,15.26,15.67,14.16,14.58,3871844,0
+IMVT.US,D,20250407,000000,14.02,15.29,13.592,14.39,2097414,0
+IMVT.US,D,20250408,000000,14.95,15.165,13.08,13.31,1675756,0
+IMVT.US,D,20250409,000000,12.77,15.04,12.72,14.9,5304094,0
+IMVT.US,D,20250410,000000,14.31,15.37,13.49,14.79,3058128,0
+IMVT.US,D,20250411,000000,14.76,14.945,14.3,14.68,1862079,0
+IMVT.US,D,20250414,000000,15.16,15.64,14.5919,15.43,1125668,0
+IMVT.US,D,20250415,000000,15.35,15.76,15.22,15.465,1161499,0
+IMVT.US,D,20250416,000000,15.78,15.78,14.5,14.84,1978651,0
+IMVT.US,D,20250417,000000,14.75,15.25,14.73,15.15,1040222,0
+IMVT.US,D,20250421,000000,14.63,15.12,14.01,14.46,3072657,0
+IMVT.US,D,20250422,000000,14.41,15.02,14.045,14.25,1329255,0
+IMVT.US,D,20250423,000000,14.79,15.165,14.36,14.45,1295433,0
+IMVT.US,D,20250424,000000,14.45,15.105,14.41,15.07,902483,0
+IMVT.US,D,20250425,000000,15.12,15.12,14.49,14.72,1152850,0
+IMVT.US,D,20250428,000000,14.83,15.475,14.76,15.42,1444806,0
+IMVT.US,D,20250429,000000,15.42,15.8575,15.15,15.22,1213705,0
+IMVT.US,D,20250430,000000,14.96,16.405,14.8433,16.15,1640314,0
+IMVT.US,D,20250501,000000,16.1,16.44,15.6928,15.9,1122087,0
+IMVT.US,D,20250502,000000,16.03,16.435,15.77,15.8,906015,0
+IMVT.US,D,20250505,000000,15.81,15.81,15.2,15.22,1019722,0
+IMVT.US,D,20250506,000000,15.25,15.46,13.735,13.84,1962459,0
+IMVT.US,D,20250507,000000,14.05,14.37,13.62,13.88,1497143,0
+IMVT.US,D,20250508,000000,13.71,14.755,13.36,14.3,940588,0
+IMVT.US,D,20250509,000000,14.3,14.705,14,14.02,1191253,0
+IMVT.US,D,20250512,000000,14.64,15.17,14.39,14.55,1046711,0
+IMVT.US,D,20250513,000000,14.52,14.52,13.91,14.02,1209046,0
+IMVT.US,D,20250514,000000,14.02,14.11,13.52,13.78,1189574,0
+IMVT.US,D,20250515,000000,13.8,14.0025,13.63,13.92,666441,0
+IMVT.US,D,20250516,000000,13.99,14.52,13.71,14.46,1091699,0
+IMVT.US,D,20250519,000000,14.2,14.79,14.13,14.7,1243843,0
+IMVT.US,D,20250520,000000,14.7,15.075,14.47,15,830459,0
+IMVT.US,D,20250521,000000,14.735,14.94,14.34,14.41,1074370,0
+IMVT.US,D,20250522,000000,14.48,14.67,14.145,14.56,712071,0
+IMVT.US,D,20250523,000000,14.19,14.475,14.11,14.46,754628,0
+IMVT.US,D,20250527,000000,14.79,14.875,14.04,14.29,1242087,0
+IMVT.US,D,20250528,000000,14.3,14.92,13.79,14.1,1431352,0
+IMVT.US,D,20250529,000000,14.75,15.22,14.09,14.89,1643276,0
+IMVT.US,D,20250530,000000,14.77,15.02,14.29,14.85,1456915,0
+IMVT.US,D,20250602,000000,14.83,15.49,14.58,15.41,1012300,0
+IMVT.US,D,20250603,000000,15.46,15.84,15.21,15.44,1037570,0
+IMVT.US,D,20250604,000000,15.58,15.66,15.3,15.34,737484,0
+IMVT.US,D,20250605,000000,15.35,16.16,15.02,16.02,1885640,0
+IMVT.US,D,20250606,000000,16.35,17.1,16.26,16.77,2179239,0
+IMVT.US,D,20250609,000000,17.08,17.145,15.95,16.29,1057905,0
+IMVT.US,D,20250610,000000,16.38,16.955,16.3,16.74,1540553,0
+IMVT.US,D,20250611,000000,16.89,17.08,16.12,16.15,1861221,0
+IMVT.US,D,20250612,000000,15.95,16.37,15.6,15.94,2209875,0
+IMVT.US,D,20250613,000000,15.67,16.08,15.3492,15.66,1085179,0
+IMVT.US,D,20250616,000000,15.76,15.77,15.14,15.49,1553799,0
+IMVT.US,D,20250617,000000,15.37,15.59,15.2,15.31,974539,0
+IMVT.US,D,20250618,000000,15.32,15.93,15.105,15.86,1232112,0
+IMVT.US,D,20250620,000000,16.04,16.04,15.44,15.8,1906198,0
+IMVT.US,D,20250623,000000,15.73,16.08,15.32,15.47,1071129,0
+IMVT.US,D,20250624,000000,15.67,16.14,15.2601,16,1308149,0
+IMVT.US,D,20250625,000000,15.99,16,15.58,15.75,1046874,0
+IMVT.US,D,20250626,000000,15.77,16.455,15.5,16.39,957701,0
+IMVT.US,D,20250627,000000,16.41,16.44,15.81,16.1,2764732,0
+IMVT.US,D,20250630,000000,16.14,16.34,15.8,16,924273,0
+IMVT.US,D,20250701,000000,15.95,16.6981,15.855,16.15,1051462,0
+IMVT.US,D,20250702,000000,16.16,17.06,16,16.81,1133000,0
+IMVT.US,D,20250703,000000,16.85,17.1,16.685,16.95,511903,0
+IMVT.US,D,20250707,000000,16.72,16.88,16.26,16.42,1160962,0
+IMVT.US,D,20250708,000000,16.51,16.98,16.51,16.89,838544,0
+IMVT.US,D,20250709,000000,17.05,17.52,16.97,17.29,1474458,0
+IMVT.US,D,20250710,000000,17.31,17.63,16.88,17.5,1194643,0
+IMVT.US,D,20250711,000000,17.07,18.23,17.07,18.13,1272909,0
+IMVT.US,D,20250714,000000,18,18.7,18,18.59,1337808,0
+IMVT.US,D,20250715,000000,18.77,19.0599,17.39,17.49,1904933,0
+IMVT.US,D,20250716,000000,17.65,17.92,17.41,17.81,978970,0
+IMVT.US,D,20250717,000000,18.01,18.38,17.81,18.28,915529,0
+IMVT.US,D,20250718,000000,18.49,18.67,17.84,17.91,1030185,0
+IMVT.US,D,20250721,000000,18.02,18.32,17.48,17.7,701177,0
+IMVT.US,D,20250722,000000,17.81,18.095,17.775,17.94,924636,0
+IMVT.US,D,20250723,000000,18.15,18.89,18.02,18.39,1435239,0
+IMVT.US,D,20250724,000000,18.25,18.64,18.01,18.32,1218602,0
+IMVT.US,D,20250725,000000,16.32,17.31,15.31,16.95,4512970,0
+IMVT.US,D,20250728,000000,17.14,17.49,16.62,16.76,1574038,0
+IMVT.US,D,20250729,000000,16.72,16.82,16.46,16.65,1270306,0
+IMVT.US,D,20250730,000000,16.93,17.12,16.33,16.62,1087659,0
+IMVT.US,D,20250731,000000,16.44,16.665,15.84,16.08,1126183,0
+IMVT.US,D,20250801,000000,15.81,16.03,15.37,15.71,1534964,0
+IMVT.US,D,20250804,000000,15.78,16.11,15.49,16.09,716034,0
+IMVT.US,D,20250805,000000,16.11,16.555,15.64,16.51,1212392,0
+IMVT.US,D,20250806,000000,16.28,16.4841,15.58,15.96,840771,0
+IMVT.US,D,20250807,000000,16.15,16.43,15.54,15.73,688904,0
+IMVT.US,D,20250808,000000,15.66,16.085,15.16,15.46,646898,0
+IMVT.US,D,20250811,000000,15.5,15.6,14.32,14.76,1687903,0
+IMVT.US,D,20250812,000000,14.85,15.42,14.85,15.21,1370129,0
+IMVT.US,D,20250813,000000,15.35,16.18,15.14,15.89,1055403,0
+IMVT.US,D,20250814,000000,15.61,15.755,15.135,15.2,1051811,0
+IMVT.US,D,20250815,000000,15.31,15.31,14.98,15.22,1781381,0
+IMVT.US,D,20250818,000000,15.28,15.52,15.17,15.26,1064575,0
+IMVT.US,D,20250819,000000,15.19,15.24,14.79,14.82,1141467,0
+IMVT.US,D,20250820,000000,14.8,14.99,14.5,14.82,1558555,0
+IMVT.US,D,20250821,000000,14.65,14.89,14.55,14.84,1096830,0
+IMVT.US,D,20250822,000000,14.96,15.385,14.79,15.24,1398642,0
+IMVT.US,D,20250825,000000,15.26,15.355,14.81,14.89,955990,0
+IMVT.US,D,20250826,000000,14.86,15.17,14.795,15.08,1029921,0
+IMVT.US,D,20250827,000000,15.02,15.19,14.835,15.18,1639683,0
+IMVT.US,D,20250828,000000,15.26,15.39,14.795,14.82,662669,0
+IMVT.US,D,20250829,000000,14.82,14.93,14.47,14.69,805647,0
+IMVT.US,D,20250902,000000,14.83,15.28,14.78,15.07,1344850,0
+IMVT.US,D,20250903,000000,15.03,17.06,14.965,16.7,4327685,0
+IMVT.US,D,20250904,000000,16.58,16.7433,16.07,16.12,1884895,0
+IMVT.US,D,20250905,000000,16.17,17.35,16.1,17.14,2073729,0
+IMVT.US,D,20250908,000000,17.2,17.25,16.2,16.37,1412218,0
+IMVT.US,D,20250909,000000,16.46,16.59,16.29,16.4,1366198,0
+IMVT.US,D,20250910,000000,16.46,16.83,16.18,16.2,2006806,0
+IMVT.US,D,20250911,000000,16.2,17.195,16.075,16.8,1736623,0
+IMVT.US,D,20250912,000000,16.7,16.9,16.14,16.16,2864671,0
+IMVT.US,D,20250915,000000,16.21,16.25,15.36,15.53,2151630,0
+IMVT.US,D,20250916,000000,15.51,15.63,15.14,15.29,2056221,0
+IMVT.US,D,20250917,000000,15.36,15.82,15.085,15.11,1359038,0
+IMVT.US,D,20250918,000000,15.35,15.55,15.07,15.4,1316452,0
+IMVT.US,D,20250919,000000,15.47,15.47,14.75,14.78,2481483,0
+IMVT.US,D,20250922,000000,14.77,15.95,14.58,15.59,1643026,0
+IMVT.US,D,20250923,000000,15.71,15.78,14.86,14.9,2364380,0
+IMVT.US,D,20250924,000000,15.06,15.95,15,15.46,2012966,0
+IMVT.US,D,20250925,000000,15.37,16.1,15.22,15.67,2080853,0
+IMVT.US,D,20250926,000000,15.69,16.515,15.5556,16.23,2199380,0
+IMVT.US,D,20250929,000000,16.27,16.44,15.97,16.06,1342334,0
+IMVT.US,D,20250930,000000,15.88,16.17,15.81,16.12,1705834,0
+IMVT.US,D,20251001,000000,16.12,16.8,16.12,16.34,1046953,0
+IMVT.US,D,20251002,000000,16.5,16.85,16.44,16.73,1292482,0
+IMVT.US,D,20251003,000000,16.89,17.09,16.69,16.9,1428866,0
+IMVT.US,D,20251006,000000,16.99,17.15,16.12,16.55,1129718,0
+IMVT.US,D,20251007,000000,16.61,16.695,15.95,16.11,1102116,0
+IMVT.US,D,20251008,000000,16.2,16.7,16.04,16.075,1374992,0
+IMVT.US,D,20251009,000000,16.15,17.84,16.08,17.48,2429969,0
+IMVT.US,D,20251010,000000,17.62,17.62,16.595,17.03,2063784,0
+IMVT.US,D,20251013,000000,17.04,17.68,16.815,17.35,1016843,0
+IMVT.US,D,20251014,000000,16.9,17.88,16.77,17.49,1878363,0
+IMVT.US,D,20251015,000000,17.58,18.065,17.41,17.93,1674535,0
+IMVT.US,D,20251016,000000,18.07,18.38,17.11,17.41,1964757,0
+IMVT.US,D,20251017,000000,17.34,17.59,17.025,17.51,1557071,0
+IMVT.US,D,20251020,000000,17.74,19.36,17.68,19.22,2714076,0
+IMVT.US,D,20251021,000000,19.3,19.598,18.92,19.23,2164620,0
+IMVT.US,D,20251022,000000,18.99,19.42,18.75,18.9,2054293,0
+IMVT.US,D,20251023,000000,18.96,19.1,18.51,18.74,1302184,0
+IMVT.US,D,20251024,000000,18.83,19.01,18.74,18.94,964234,0
+IMVT.US,D,20251027,000000,19.21,21.82,19.21,21.43,2465391,0
+IMVT.US,D,20251028,000000,21.26,22,21.05,21.98,2011003,0
+IMVT.US,D,20251029,000000,22,22.14,21.34,21.65,1443256,0
+IMVT.US,D,20251030,000000,22,26.17,21.83,24.82,5722789,0
+IMVT.US,D,20251031,000000,24.88,25.33,24.49,24.68,2721506,0
+IMVT.US,D,20251103,000000,24.4,25.17,23.71,23.78,2108724,0
+IMVT.US,D,20251104,000000,23.47,24.54,23.31,24.19,2017973,0
+IMVT.US,D,20251105,000000,23.92,24.295,23.36,23.6,1524726,0
+IMVT.US,D,20251106,000000,23.56,24.27,23.4,23.67,1566665,0
+IMVT.US,D,20251107,000000,23.48,23.66,22.55,23.35,1580796,0
+IMVT.US,D,20251110,000000,22.76,23.8,21.43,23.37,1728652,0
+IMVT.US,D,20251111,000000,23.37,23.63,22.67,22.89,1510096,0
+IMVT.US,D,20251112,000000,22.89,24.1,22.6,23.44,1580502,0
+IMVT.US,D,20251113,000000,23.24,23.98,22.415,22.82,1214542,0
+IMVT.US,D,20251114,000000,22.4,24.83,22.37,23.74,1559205,0
+IMVT.US,D,20251117,000000,23.84,24.73,23.5,24.3,1321156,0
+IMVT.US,D,20251118,000000,24.3,24.3,23.39,23.69,1090213,0
+IMVT.US,D,20251119,000000,23.69,23.9,22.99,23.16,908993,0
+IMVT.US,D,20251120,000000,23.62,24.06,22.745,22.79,1112522,0
+IMVT.US,D,20251121,000000,22.2,22.847,21.86,22.59,1885674,0
+IMVT.US,D,20251124,000000,22.53,23.45,22.43,23.32,1452459,0
+IMVT.US,D,20251125,000000,23.32,24.07,23,23.95,1578272,0
+IMVT.US,D,20251126,000000,24,24.01,23.39,23.7,908629,0
+IMVT.US,D,20251128,000000,24,24.42,23.8,24.15,523945,0
+IMVT.US,D,20251201,000000,24.11,24.14,22.73,22.75,1315019,0
+IMVT.US,D,20251202,000000,22.9,23.055,21.93,22.02,1490701,0
+IMVT.US,D,20251203,000000,22.22,23.06,22.1,22.71,1043165,0
+IMVT.US,D,20251204,000000,22.55,23.305,22.29,22.91,1318919,0
+IMVT.US,D,20251205,000000,22.89,23.12,22.58,22.84,829560,0
+IMVT.US,D,20251208,000000,23.23,23.49,22.96,23.17,1241256,0
+IMVT.US,D,20251209,000000,23.33,23.51,22.7,22.76,1052555,0
+IMVT.US,D,20251210,000000,22.66,23.65,22.33,23.56,1064898,0
+IMVT.US,D,20251211,000000,23.46,27.06,22.78,24.81,6656859,0
+IMVT.US,D,20251212,000000,24.9,26.5,24.465,26.42,3722840,0
+IMVT.US,D,20251215,000000,26.73,27.2899,25.565,26,3583121,0
+IMVT.US,D,20251216,000000,26.08,26.91,25.69,26.61,2708221,0
+IMVT.US,D,20251217,000000,26.7,27.69,26.5,26.98,2670797,0
+IMVT.US,D,20251218,000000,27.01,27.535,25.835,26.18,1851457,0
+IMVT.US,D,20251219,000000,26.44,27.3425,26.365,26.68,3410573,0
+IMVT.US,D,20251222,000000,26.62,27.64,26.62,27.54,989204,0
+IMVT.US,D,20251223,000000,27.41,27.49,26.345,26.76,1386455,0
+IMVT.US,D,20251224,000000,26.9,27.16,26.57,26.88,507957,0
+IMVT.US,D,20251226,000000,26.73,26.75,25.82,26.16,1077872,0
+IMVT.US,D,20251229,000000,26.04,26.3,25.41,25.61,1524315,0
+IMVT.US,D,20251230,000000,25.45,25.605,24.95,25.35,1178304,0
+IMVT.US,D,20251231,000000,25.32,25.71,25.05,25.42,1043115,0
+IMVT.US,D,20260102,000000,25.58,26.62,25.48,25.91,1733960,0
+IMVT.US,D,20260105,000000,25.78,25.9,24.7,24.97,1930087,0
+IMVT.US,D,20260106,000000,25.83,26.385,24.98,25.9,2853285,0
+IMVT.US,D,20260107,000000,26.05,27.375,25.9,26.73,1745528,0
+IMVT.US,D,20260108,000000,26.32,26.62,25.78,26.31,1381675,0
+IMVT.US,D,20260109,000000,26.67,27.8,26,26.03,1591975,0
+IMVT.US,D,20260112,000000,26.04,26.22,25.37,25.81,1155461,0
+IMVT.US,D,20260113,000000,25.76,26.41,25.18,26.18,1570904,0
+IMVT.US,D,20260114,000000,26.08,27.37,25.7,27.35,1805107,0
+IMVT.US,D,20260115,000000,27.33,27.34,25.575,26,1859826,0
+IMVT.US,D,20260116,000000,25.62,26.6,25.612,26.27,1678279,0
+IMVT.US,D,20260120,000000,25.72,26.47,25.429,26.14,1328225,0
+IMVT.US,D,20260121,000000,26.03,26.69,25.975,26.02,1375776,0
+IMVT.US,D,20260122,000000,25.99,26.555,25.85,26.18,1646844,0
+IMVT.US,D,20260123,000000,26.06,26.5999,25.3,26.01,1131773,0
+IMVT.US,D,20260126,000000,25.82,27.44,25.55,26.6,1591273,0
+IMVT.US,D,20260127,000000,26.62,27.11,26.32,26.83,808524,0
+IMVT.US,D,20260128,000000,26.8,26.86,25.97,26.06,606387,0
+IMVT.US,D,20260129,000000,25.92,26.52,25.76,26.45,846345,0
+IMVT.US,D,20260130,000000,26.2,26.42,25.42,26,1825471,0
+IMVT.US,D,20260202,000000,25.9,26.425,25.79,26.08,1182921,0
+IMVT.US,D,20260203,000000,26.07,26.815,25.51,25.8,981034,0
+IMVT.US,D,20260204,000000,25.79,25.955,24.38,25.15,1910989,0
+IMVT.US,D,20260205,000000,24.84,25.93,23.9,24.06,2087886,0
+IMVT.US,D,20260206,000000,26.88,27.345,24.85,27.05,3313358,0
+IMVT.US,D,20260209,000000,27.69,27.923,26.25,27.49,1945503,0
+IMVT.US,D,20260210,000000,27.5,27.58,26.46,26.68,1749071,0
+IMVT.US,D,20260211,000000,26.78,26.95,25.62,25.94,1394654,0
+IMVT.US,D,20260212,000000,26.01,26.41,25.09,25.64,1165752,0
+IMVT.US,D,20260213,000000,25.5,26.16,25.5,25.75,1156274,0
+IMVT.US,D,20260217,000000,25.91,26.63,25.72,26.28,1178025,0
+IMVT.US,D,20260218,000000,26.22,27.08,26.165,26.65,999649,0

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

@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INACR.US,D,20250801,000000,0.13,0.132,0.117,0.13,346991,0
+INACR.US,D,20250804,000000,0.15,0.15,0.1301,0.1301,36211,0
+INACR.US,D,20250805,000000,0.09155,0.1447,0.09155,0.1312,244177,0
+INACR.US,D,20250806,000000,0.132,0.132,0.13,0.13,106000,0
+INACR.US,D,20250807,000000,0.1313,0.1345,0.125,0.1296,110824,0
+INACR.US,D,20250808,000000,0.133,0.139,0.133,0.139,7700,0
+INACR.US,D,20250812,000000,0.1402,0.1402,0.1334,0.1334,20288,0
+INACR.US,D,20250813,000000,0.1333,0.136,0.0816,0.1359,9000,0
+INACR.US,D,20250815,000000,0.142,0.15,0.142,0.15,6624,0
+INACR.US,D,20250818,000000,0.15,0.15,0.12,0.12,400,0
+INACR.US,D,20250819,000000,0.15,0.15,0.15,0.15,100,0
+INACR.US,D,20250820,000000,0.10011,0.1633,0.10011,0.15,14692,0
+INACR.US,D,20250821,000000,0.135,0.14,0.135,0.1351,6069,0
+INACR.US,D,20250822,000000,0.1351,0.1351,0.1351,0.1351,22347,0
+INACR.US,D,20250825,000000,0.15,0.15,0.15,0.15,137,0
+INACR.US,D,20250826,000000,0.1351,0.1591,0.1351,0.1591,35224,0
+INACR.US,D,20250827,000000,0.165,0.165,0.16,0.16,4127,0
+INACR.US,D,20250828,000000,0.15,0.15,0.15,0.15,200,0
+INACR.US,D,20250902,000000,0.155,0.1605,0.155,0.16,438,0
+INACR.US,D,20250903,000000,0.15,0.15,0.15,0.15,200,0
+INACR.US,D,20250909,000000,0.14,0.14,0.14,0.14,65000,0
+INACR.US,D,20250911,000000,0.1266,0.1269,0.1252,0.1252,11000,0
+INACR.US,D,20250912,000000,0.14,0.14,0.14,0.14,200,0
+INACR.US,D,20250917,000000,0.14,0.14,0.14,0.14,150100,0
+INACR.US,D,20250924,000000,0.125,0.125,0.125,0.125,316,0
+INACR.US,D,20250926,000000,0.15,0.15,0.1456,0.15,2200,0
+INACR.US,D,20250929,000000,0.15,0.18,0.15,0.18,114815,0
+INACR.US,D,20250930,000000,0.1777,0.1797,0.16,0.16,2772,0
+INACR.US,D,20251001,000000,0.1752,0.17999,0.155,0.1675,3406,0
+INACR.US,D,20251002,000000,0.23,0.23,0.195,0.21,6014,0
+INACR.US,D,20251003,000000,0.18,0.18,0.1555,0.17,25196,0
+INACR.US,D,20251006,000000,0.18,0.18,0.17,0.18,1897,0
+INACR.US,D,20251007,000000,0.2231,0.2289,0.1896,0.19,3298,0
+INACR.US,D,20251008,000000,0.1555,0.19,0.1555,0.19,475266,0
+INACR.US,D,20251009,000000,0.17,0.1989,0.17,0.185051,51952,0
+INACR.US,D,20251013,000000,0.18,0.2,0.18,0.2,887,0
+INACR.US,D,20251014,000000,0.239899,0.239899,0.183,0.23,1313,0
+INACR.US,D,20251015,000000,0.2,0.2,0.1975,0.1999,636,0
+INACR.US,D,20251016,000000,0.2,0.2,0.1999,0.2,8772,0
+INACR.US,D,20251017,000000,0.164,0.164,0.164,0.164,443,0
+INACR.US,D,20251021,000000,0.163,0.2,0.163,0.2,2001,0
+INACR.US,D,20251022,000000,0.1996,0.2,0.19,0.19,216692,0
+INACR.US,D,20251024,000000,0.1775,0.1775,0.1775,0.1775,421,0
+INACR.US,D,20251027,000000,0.1775,0.1775,0.1558,0.1559,2115,0
+INACR.US,D,20251028,000000,0.155,0.155,0.155,0.155,4542,0
+INACR.US,D,20251029,000000,0.16,0.17,0.16,0.16,18575,0
+INACR.US,D,20251030,000000,0.191,0.191,0.191,0.191,125,0
+INACR.US,D,20251031,000000,0.2,0.2,0.2,0.2,154,0
+INACR.US,D,20251104,000000,0.1633,0.18,0.1633,0.18,365,0
+INACR.US,D,20251105,000000,0.18,0.18,0.18,0.18,116,0
+INACR.US,D,20251106,000000,0.18,0.18,0.18,0.18,102,0
+INACR.US,D,20251110,000000,0.17,0.18,0.17,0.18,2288,0
+INACR.US,D,20251111,000000,0.185,0.185,0.185,0.185,154,0
+INACR.US,D,20251113,000000,0.17,0.17,0.17,0.17,115,0
+INACR.US,D,20251114,000000,0.17,0.17,0.17,0.17,111,0
+INACR.US,D,20251118,000000,0.17,0.17,0.17,0.17,691,0
+INACR.US,D,20251119,000000,0.17,0.185,0.17,0.185,1181,0
+INACR.US,D,20251120,000000,0.17,0.185,0.17,0.185,1181,0
+INACR.US,D,20251121,000000,0.161,0.185,0.1551,0.185,4197,0
+INACR.US,D,20251124,000000,0.16755,0.18,0.16755,0.18,1274,0
+INACR.US,D,20251125,000000,0.18,0.1801,0.17,0.1701,14808,0
+INACR.US,D,20251126,000000,0.1726,0.1726,0.1726,0.1726,190,0
+INACR.US,D,20251201,000000,0.17,0.17,0.17,0.17,28291,0
+INACR.US,D,20251203,000000,0.1301,0.1806,0.1301,0.1806,937,0
+INACR.US,D,20251204,000000,0.18,0.18,0.18,0.18,102,0
+INACR.US,D,20251205,000000,0.156,0.17,0.1311,0.15,18848,0
+INACR.US,D,20251208,000000,0.14,0.15,0.14,0.15,3846,0
+INACR.US,D,20251209,000000,0.16,0.16,0.16,0.16,12375,0
+INACR.US,D,20251210,000000,0.16,0.16,0.1301,0.1301,118446,0
+INACR.US,D,20251212,000000,0.1429,0.1429,0.1301,0.14,26206,0
+INACR.US,D,20251215,000000,0.14,0.14,0.14,0.14,21944,0
+INACR.US,D,20251217,000000,0.14,0.14,0.14,0.14,22181,0
+INACR.US,D,20251223,000000,0.1486,0.1486,0.1486,0.1486,1083,0
+INACR.US,D,20251229,000000,0.1451,0.1501,0.1451,0.1501,1466,0
+INACR.US,D,20251230,000000,0.1305,0.159,0.1301,0.159,2047,0
+INACR.US,D,20260107,000000,0.149,0.149,0.145,0.145,7224,0
+INACR.US,D,20260109,000000,0.145,0.145,0.145,0.145,103,0
+INACR.US,D,20260112,000000,0.15,0.15,0.1301,0.1301,34643,0
+INACR.US,D,20260115,000000,0.1429,0.1429,0.1429,0.1429,10000,0
+INACR.US,D,20260130,000000,0.145,0.16,0.145,0.16,1333,0
+INACR.US,D,20260202,000000,0.16,0.1755,0.16,0.1755,56468,0
+INACR.US,D,20260203,000000,0.16,0.16,0.159999,0.159999,670,0
+INACR.US,D,20260206,000000,0.1301,0.16,0.13,0.16,2039,0
+INACR.US,D,20260210,000000,0.1488,0.1488,0.1488,0.1488,106,0
+INACR.US,D,20260212,000000,0.1351,0.145,0.1301,0.145,905,0
+INACR.US,D,20260213,000000,0.1313,0.1313,0.1313,0.1313,252,0

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

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

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

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

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

@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JCAP.US,D,20250626,000000,19,19.55,17,18.54,3417017,0
+JCAP.US,D,20250627,000000,18.1,19.5,18.0732,19,798693,0
+JCAP.US,D,20250630,000000,18.43,19.28,18.342,18.45,351264,0
+JCAP.US,D,20250701,000000,18.12,18.25,16.4,17.77,804119,0
+JCAP.US,D,20250702,000000,17.5,18.33,16.725,18,437477,0
+JCAP.US,D,20250703,000000,17.77,18.3,17.77,18,207943,0
+JCAP.US,D,20250707,000000,17.95,18.34,17.5,17.78,342622,0
+JCAP.US,D,20250708,000000,17.69,18,17.36,17.48,201966,0
+JCAP.US,D,20250709,000000,17.48,17.605,17.15,17.35,90539,0
+JCAP.US,D,20250710,000000,17.17,17.4015,16.89,16.95,134919,0
+JCAP.US,D,20250711,000000,16.8,17.035,16.6,16.87,115460,0
+JCAP.US,D,20250714,000000,16.75,16.88,16.28,16.87,99308,0
+JCAP.US,D,20250715,000000,16.8,17.39,16.5,16.75,110896,0
+JCAP.US,D,20250716,000000,16.76,17.33,16.5001,17.01,266910,0
+JCAP.US,D,20250717,000000,16.88,17,16.6,16.85,96369,0
+JCAP.US,D,20250718,000000,16.88,16.93,16.4,16.7,69293,0
+JCAP.US,D,20250721,000000,17.4,17.4573,16.5,16.64,289964,0
+JCAP.US,D,20250722,000000,16.5,16.92,16.35,16.92,224924,0
+JCAP.US,D,20250723,000000,16.9,17.05,16.6301,16.94,45461,0
+JCAP.US,D,20250724,000000,17,17,16.5,16.75,68617,0
+JCAP.US,D,20250725,000000,16.65,17.03,16.5713,16.98,75006,0
+JCAP.US,D,20250728,000000,17.03,17.03,16.79,16.92,104611,0
+JCAP.US,D,20250729,000000,16.98,16.98,16.35,16.43,120562,0
+JCAP.US,D,20250730,000000,16.31,16.8799,16.18,16.67,51444,0
+JCAP.US,D,20250731,000000,16.54,16.92,16.46,16.87,105144,0
+JCAP.US,D,20250801,000000,16.53,16.9491,15.98,16.27,283223,0
+JCAP.US,D,20250804,000000,16.2,17.8,16.04,17.38,194890,0
+JCAP.US,D,20250805,000000,17.38,17.7499,16.81,17.13,155180,0
+JCAP.US,D,20250806,000000,17.14,17.27,16.76,17.03,56751,0
+JCAP.US,D,20250807,000000,17.19,17.22,16.71,17.11,104357,0
+JCAP.US,D,20250808,000000,17.22,17.64,16.85,17.61,261567,0
+JCAP.US,D,20250811,000000,17.63,17.7,17.19,17.47,140497,0
+JCAP.US,D,20250812,000000,17.33,17.64,17.21,17.58,173900,0
+JCAP.US,D,20250813,000000,17.55,18.56,17.248,18.36,143094,0
+JCAP.US,D,20250814,000000,18.17,18.9,17.89,18.87,141475,0
+JCAP.US,D,20250815,000000,18.89,18.89,17.58,18.63,345186,0
+JCAP.US,D,20250818,000000,18.72,19.4655,18.04,18.96,235184,0
+JCAP.US,D,20250819,000000,18.87,19.075,18.4,18.58,191293,0
+JCAP.US,D,20250820,000000,18.47,18.47,17.61,17.96,137601,0
+JCAP.US,D,20250821,000000,17.96,17.995,17.58,17.91,133491,0
+JCAP.US,D,20250822,000000,17.93,19.08,17.93,18.85,198130,0
+JCAP.US,D,20250825,000000,18.59,19.69,18.46,19.48,207630,0
+JCAP.US,D,20250826,000000,19.5,20.296,19.4,19.69,219504,0
+JCAP.US,D,20250827,000000,19.7,19.91,19.12,19.37,165989,0
+JCAP.US,D,20250828,000000,19.37,20.25,19.27,19.49,188926,0
+JCAP.US,D,20250829,000000,19.47,19.87,18.62,18.81,89643,0
+JCAP.US,D,20250902,000000,18.72,19.4616,18.3501,18.93,127408,0
+JCAP.US,D,20250903,000000,19.18,19.35,18.895,19.22,154887,0
+JCAP.US,D,20250904,000000,19.19,19.3451,18.3,18.64,115394,0
+JCAP.US,D,20250905,000000,18.67,18.785,18.06,18.58,111664,0
+JCAP.US,D,20250908,000000,18.85,19.0125,18.465,18.67,119302,0
+JCAP.US,D,20250909,000000,18.8,19.09,18.01,18.08,183948,0
+JCAP.US,D,20250910,000000,18.11,18.709,17.7193,18.04,177224,0
+JCAP.US,D,20250911,000000,17.89,18.6,17.54,18.47,227967,0
+JCAP.US,D,20250912,000000,18.51,18.55,17.97,18.39,169479,0
+JCAP.US,D,20250915,000000,18.39,18.485,17.65,17.75,188008,0
+JCAP.US,D,20250916,000000,17.75,18.35,17.64,18.16,137704,0
+JCAP.US,D,20250917,000000,18.27,18.5499,17.83,17.96,253843,0
+JCAP.US,D,20250918,000000,18.16,18.555,17.98,18.44,188184,0
+JCAP.US,D,20250919,000000,18.54,18.54,17.88,17.94,2262519,0
+JCAP.US,D,20250922,000000,17.85,18.11,17.76,17.99,175264,0
+JCAP.US,D,20250923,000000,18,18.03,17.17,17.27,196847,0
+JCAP.US,D,20250924,000000,17.03,17.435,16.888,17.26,187781,0
+JCAP.US,D,20250925,000000,17.15,17.2,16.83,17,99415,0
+JCAP.US,D,20250926,000000,17.05,17.36,17.015,17.15,80818,0
+JCAP.US,D,20250929,000000,17.15,17.33,16.91,17.26,144548,0
+JCAP.US,D,20250930,000000,17.32,17.32,16.9,17.26,199417,0
+JCAP.US,D,20251001,000000,17.2,17.71,17.03,17.61,167334,0
+JCAP.US,D,20251002,000000,17.74,18.36,17.475,18.22,315400,0
+JCAP.US,D,20251003,000000,18.24,18.31,17.715,18.16,200454,0
+JCAP.US,D,20251006,000000,18.36,18.36,17.92,17.97,113942,0
+JCAP.US,D,20251007,000000,17.95,18.33,17.62,18.06,292999,0
+JCAP.US,D,20251008,000000,18.06,18.18,17.87,17.97,104369,0
+JCAP.US,D,20251009,000000,17.94,18.23,17.82,17.89,115107,0
+JCAP.US,D,20251010,000000,17.95,18.04,17.465,17.48,123868,0
+JCAP.US,D,20251013,000000,17.63,18.23,17.39,18.2,103687,0
+JCAP.US,D,20251014,000000,18.02,18.31,17.935,17.98,185779,0
+JCAP.US,D,20251015,000000,18.1,18.26,17.89,18.16,97084,0
+JCAP.US,D,20251016,000000,18.24,18.24,17.66,17.71,60144,0
+JCAP.US,D,20251017,000000,17.62,18.24,17.5271,18.06,131941,0
+JCAP.US,D,20251020,000000,18.13,18.24,17.855,18.1,90180,0
+JCAP.US,D,20251021,000000,18.1,18.47,17.96,18.23,115527,0
+JCAP.US,D,20251022,000000,18.21,18.3,17.96,18.29,88165,0
+JCAP.US,D,20251023,000000,18.33,18.44,18.11,18.39,98957,0
+JCAP.US,D,20251024,000000,18.45,18.89,18.23,18.81,149552,0
+JCAP.US,D,20251027,000000,18.76,19.575,18.725,19.47,133522,0
+JCAP.US,D,20251028,000000,19.56,19.62,18.91,19.14,135596,0
+JCAP.US,D,20251029,000000,19.1,19.495,18.4,18.85,106227,0
+JCAP.US,D,20251030,000000,18.73,19.08,18.22,18.44,65478,0
+JCAP.US,D,20251031,000000,18.56,18.91,18.03,18.88,91179,0
+JCAP.US,D,20251103,000000,19.04,19.25,18.52,19.19,141515,0
+JCAP.US,D,20251104,000000,18.9,19.5,18.71,19.41,195498,0
+JCAP.US,D,20251105,000000,19.5,19.75,18.975,19.64,90821,0
+JCAP.US,D,20251106,000000,19.67,19.79,19.12,19.32,88654,0
+JCAP.US,D,20251107,000000,19.32,19.555,18.44,19.45,88507,0
+JCAP.US,D,20251110,000000,19.74,20.3699,19.4693,20.215,97586,0
+JCAP.US,D,20251111,000000,20.28,20.79,20,20.72,100819,0
+JCAP.US,D,20251112,000000,21.09,21.12,20.16,20.24,119326,0
+JCAP.US,D,20251113,000000,20.25,20.96,19.71,20.78,321880,0
+JCAP.US,D,20251114,000000,21.71,22.53,20.152,22.15,269859,0
+JCAP.US,D,20251117,000000,22.41,22.9199,21.93,22.05,140301,0
+JCAP.US,D,20251118,000000,21.575,22.3665,21.29,21.46,122333,0
+JCAP.US,D,20251119,000000,21.53,22.445,21,21.39,93627,0
+JCAP.US,D,20251120,000000,21.79,21.95,20.51,20.75,149040,0
+JCAP.US,D,20251121,000000,20.51,21.83,20.275,21.01,148210,0
+JCAP.US,D,20251124,000000,21.01,21.52,20.501,21.41,161339,0
+JCAP.US,D,20251125,000000,20.8,21.24,20.67,21.11,142344,0
+JCAP.US,D,20251126,000000,21.19,21.44,20.6975,20.92,128426,0
+JCAP.US,D,20251128,000000,20.825,21.035,20.45,20.97,85249,0
+JCAP.US,D,20251201,000000,20.7,20.995,20.41,20.76,183740,0
+JCAP.US,D,20251202,000000,20.81,21.33,20.425,20.7,175258,0
+JCAP.US,D,20251203,000000,20.7,21.5097,20.545,21.07,169675,0
+JCAP.US,D,20251204,000000,21.07,21.295,20.73,20.91,157203,0
+JCAP.US,D,20251205,000000,21.08,21.08,20.16,20.35,132023,0
+JCAP.US,D,20251208,000000,20.52,21.045,20.205,20.82,159834,0
+JCAP.US,D,20251209,000000,20.79,21.58,20.65,21.42,144783,0
+JCAP.US,D,20251210,000000,21.32,21.725,20.98,21.25,166688,0
+JCAP.US,D,20251211,000000,21.34,22.25,20.2,22.04,269541,0
+JCAP.US,D,20251212,000000,22.05,22.265,21.36,21.87,181535,0
+JCAP.US,D,20251215,000000,22,22.075,21.54,21.8,123605,0
+JCAP.US,D,20251216,000000,21.79,22.75,21.655,22.1,192610,0
+JCAP.US,D,20251217,000000,22.19,22.395,21.725,21.9,128717,0
+JCAP.US,D,20251218,000000,22.2,22.5,21.71,22.2,213537,0
+JCAP.US,D,20251219,000000,22.28,22.65,22.1,22.58,710064,0
+JCAP.US,D,20251222,000000,22.64,22.845,22.22,22.54,181069,0
+JCAP.US,D,20251223,000000,22.57,22.96,22.04,22.79,190735,0
+JCAP.US,D,20251224,000000,22.9,22.98,22.6275,22.83,147569,0
+JCAP.US,D,20251226,000000,22.76,23.06,22.13,22.97,214085,0
+JCAP.US,D,20251229,000000,22.65,23.01,22.4,22.94,161444,0
+JCAP.US,D,20251230,000000,22.95,23.17,21.4748,22.72,194964,0
+JCAP.US,D,20251231,000000,22.82,22.82,22.26,22.34,130227,0
+JCAP.US,D,20260102,000000,22.51,22.63,22.05,22.11,144278,0
+JCAP.US,D,20260105,000000,22.21,23.2287,22.2,23.02,414868,0
+JCAP.US,D,20260106,000000,21.09,21.44,20.25,20.6,628121,0
+JCAP.US,D,20260107,000000,20.3,20.965,20.05,20.64,1010524,0
+JCAP.US,D,20260108,000000,21.5,22.5,21.28,22,2734429,0
+JCAP.US,D,20260109,000000,22.11,23.735,21.58,23.3,1716797,0
+JCAP.US,D,20260112,000000,23.3,23.51,22.16,22.89,437735,0
+JCAP.US,D,20260113,000000,22.94,23.8,22.94,23.37,296118,0
+JCAP.US,D,20260114,000000,23.3,23.585,22.7,23.11,168557,0
+JCAP.US,D,20260115,000000,22.84,23.235,22.7,22.79,201547,0
+JCAP.US,D,20260116,000000,22.83,23.03,22.325,22.55,381354,0
+JCAP.US,D,20260120,000000,22.2,22.38,21.69,21.87,238969,0
+JCAP.US,D,20260121,000000,21.95,22.3,21.7,22.3,248346,0
+JCAP.US,D,20260122,000000,22.5,22.92,22.05,22.63,153071,0
+JCAP.US,D,20260123,000000,22.68,22.68,22.05,22.21,147041,0
+JCAP.US,D,20260126,000000,22.29,22.41,22.03,22.4,125095,0
+JCAP.US,D,20260127,000000,22.41,22.57,22.07,22.51,240586,0
+JCAP.US,D,20260128,000000,22.59,22.82,21.5,21.54,302731,0
+JCAP.US,D,20260129,000000,21.72,21.83,20.98,21.26,191585,0
+JCAP.US,D,20260130,000000,21.31,21.37,20.95,21.37,146283,0
+JCAP.US,D,20260202,000000,21.38,21.87,21.27,21.67,396489,0
+JCAP.US,D,20260203,000000,21.69,21.69,20.735,21.19,391325,0
+JCAP.US,D,20260204,000000,21.32,21.71,20.5601,21.32,200313,0
+JCAP.US,D,20260205,000000,21.105,21.34,20.71,21.02,321155,0
+JCAP.US,D,20260206,000000,21.19,22.02,21.05,21.96,266109,0
+JCAP.US,D,20260209,000000,21.88,22.65,21.765,22.11,107204,0
+JCAP.US,D,20260210,000000,22.24,22.6,21.925,22.48,283169,0
+JCAP.US,D,20260211,000000,22.8,23.145,22.03,22.07,265196,0
+JCAP.US,D,20260212,000000,22.1,22.75,21.2,21.5,159195,0
+JCAP.US,D,20260213,000000,21.49,21.8,21.135,21.24,144350,0
+JCAP.US,D,20260217,000000,21.3,21.49,21.005,21.33,151803,0
+JCAP.US,D,20260218,000000,21.375,21.62,21.17,21.22,180403,0

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/jfu.us.txt

@@ -0,0 +1,1614 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JFU.US,D,20190815,000000,217.6,274.6,190,191.6,127780.65,0
+JFU.US,D,20190816,000000,196,209.998,188.202,199.6,38632.1,0
+JFU.US,D,20190819,000000,196,200,190.602,194.4,14131.35,0
+JFU.US,D,20190820,000000,196.2,248.816,192.2,240,16443.15,0
+JFU.US,D,20190821,000000,240,297.6,212,212,17315.9,0
+JFU.US,D,20190822,000000,218,243.412,214.6,227.4,14874.1,0
+JFU.US,D,20190823,000000,221.4,228.6,211.2,212.2,11296.3,0
+JFU.US,D,20190826,000000,213,219.6,206.2,217,3015.1,0
+JFU.US,D,20190827,000000,217,228,209.6,227.4,17142.8,0
+JFU.US,D,20190828,000000,227.4,233.2,222,225.902,973.15,0
+JFU.US,D,20190829,000000,230.6,247.8,226,226.152,2309.15,0
+JFU.US,D,20190830,000000,224.2,226,217,217.2,1655.7,0
+JFU.US,D,20190903,000000,217.8,227.8,214.8,225,6077.5,0
+JFU.US,D,20190904,000000,225,252,221,236.4,8531.9,0
+JFU.US,D,20190905,000000,240,274.6,240,267,31791.5,0
+JFU.US,D,20190906,000000,268,279,258,258,26877.7,0
+JFU.US,D,20190909,000000,260,260,213.226,236.6,8320.5,0
+JFU.US,D,20190910,000000,232.2,232.2,210.2,210.4,3939.8,0
+JFU.US,D,20190911,000000,216.8,223.714,210,210,1662.95,0
+JFU.US,D,20190912,000000,208.4,212.95,195.9,198.2,2244.85,0
+JFU.US,D,20190913,000000,204.4,204.8,200,203,1511.8,0
+JFU.US,D,20190916,000000,204.8,214,203.2,207.6,2059.05,0
+JFU.US,D,20190917,000000,207.6,226,203.1,224.4,10585.4,0
+JFU.US,D,20190918,000000,225.4,225.4,215.6,218,2137.5,0
+JFU.US,D,20190919,000000,218,219,212.4,216,1356.9,0
+JFU.US,D,20190920,000000,222,222,210.4,216.2,1011.35,0
+JFU.US,D,20190923,000000,208,211.746,202,205.6,1283.15,0
+JFU.US,D,20190924,000000,205.8,211.146,205.8,206.6,992,0
+JFU.US,D,20190925,000000,210.4,220,202.4,216.6,4698.35,0
+JFU.US,D,20190926,000000,208.6,223,208.6,218.8,4221,0
+JFU.US,D,20190927,000000,213,224,202.2,207,5901.35,0
+JFU.US,D,20190930,000000,204.6,224.8,204.012,223.2,5389.55,0
+JFU.US,D,20191001,000000,217.2,241.4,206.6,236,35631.9,0
+JFU.US,D,20191002,000000,233.2,256.8,226.6,254.6,7107.25,0
+JFU.US,D,20191003,000000,243.8,251.8,228.6,237,3995.85,0
+JFU.US,D,20191004,000000,236.2,244.8,230,242,1776.6,0
+JFU.US,D,20191007,000000,237.2,245.2,222,242,810.15,0
+JFU.US,D,20191008,000000,241.8,241.8,234,239.8,821.8,0
+JFU.US,D,20191009,000000,228.2,238.2,228.2,234.2,917.65,0
+JFU.US,D,20191010,000000,238.6,238.8,230.1,235,933.3,0
+JFU.US,D,20191011,000000,238,240.4,236,240,213.85,0
+JFU.US,D,20191014,000000,236,236,234,234,92.35,0
+JFU.US,D,20191015,000000,239.8,239.8,230.4,235,714.25,0
+JFU.US,D,20191016,000000,233,239.6,233,237.8,420.65,0
+JFU.US,D,20191017,000000,238.2,241,234.22,240,1193.95,0
+JFU.US,D,20191018,000000,239.4,246.528,234.6,238,440.2,0
+JFU.US,D,20191021,000000,237.4,242,234.6,242,537.25,0
+JFU.US,D,20191022,000000,238.2,240,230,230.002,11592.2,0
+JFU.US,D,20191023,000000,230.4,237,230.2,232.4,4584.3,0
+JFU.US,D,20191024,000000,237,238,233,234.8,556.35,0
+JFU.US,D,20191025,000000,237.8,265.78,235.4,247.4,2168.3,0
+JFU.US,D,20191028,000000,250.942,250.942,242.658,242.658,93.95,0
+JFU.US,D,20191029,000000,259.6,276,250.2,266,15597.7,0
+JFU.US,D,20191030,000000,262.2,264,237,240.2,1653.5,0
+JFU.US,D,20191031,000000,237,239.4,223,228.8,2466,0
+JFU.US,D,20191101,000000,238,238,220.2,229,2330.45,0
+JFU.US,D,20191104,000000,232.6,232.6,226.332,230,431.7,0
+JFU.US,D,20191105,000000,228.566,233.718,227.8,230.8,416.1,0
+JFU.US,D,20191106,000000,231.054,233.6,229,229,317,0
+JFU.US,D,20191107,000000,238.47,238.6,231,231,74.35,0
+JFU.US,D,20191108,000000,244,244,224.604,227,173.4,0
+JFU.US,D,20191111,000000,224.6,226.848,223.4,223.6,266.35,0
+JFU.US,D,20191112,000000,221.4,228.286,211.83,220,748.8,0
+JFU.US,D,20191113,000000,218.836,220.8,218.836,220.2,36.75,0
+JFU.US,D,20191114,000000,220.2,220.7,215.2,220,712,0
+JFU.US,D,20191115,000000,227.298,227.298,217.6,220.4,413.75,0
+JFU.US,D,20191118,000000,218,221.6,216.4,218,179.55,0
+JFU.US,D,20191119,000000,218,221.784,213.4,216.2,455.55,0
+JFU.US,D,20191120,000000,216.2,216.2,214,216.18,537,0
+JFU.US,D,20191121,000000,216,216,213.4,216,329.7,0
+JFU.US,D,20191122,000000,218.6,218.6,214.2,214.2,49.85,0
+JFU.US,D,20191125,000000,215,222.364,210.6,216,503.9,0
+JFU.US,D,20191126,000000,212.646,215.8,211.6,215.8,227.5,0
+JFU.US,D,20191127,000000,211.2,222.602,210.3,212.3,108.95,0
+JFU.US,D,20191129,000000,211,213.848,206.4,206.4,182.2,0
+JFU.US,D,20191202,000000,207.8,210,206.8,210,348.65,0
+JFU.US,D,20191203,000000,209.946,211.38,206,208,275.9,0
+JFU.US,D,20191204,000000,205.6,205.6,200,202,1163.8,0
+JFU.US,D,20191205,000000,193.6,199.992,193,196,711.2,0
+JFU.US,D,20191206,000000,192.518,196.946,192,192,140.75,0
+JFU.US,D,20191209,000000,192.2,192.4,176,190,1056.35,0
+JFU.US,D,20191210,000000,187.8,187.8,168.2,172.8,1052.45,0
+JFU.US,D,20191211,000000,169.5,195,166.8,190.4,2459.6,0
+JFU.US,D,20191212,000000,190.59,194.4,174.1,191.2,772.25,0
+JFU.US,D,20191213,000000,192.854,199.782,178,190.4,1032.1,0
+JFU.US,D,20191216,000000,187,191,180.8,190.4,565.9,0
+JFU.US,D,20191217,000000,182.146,190.2,182.146,188.4,1223.8,0
+JFU.US,D,20191218,000000,182.6,200,182.6,200,1104.05,0
+JFU.US,D,20191219,000000,197.8,200,197.4,200,403.7,0
+JFU.US,D,20191220,000000,196.882,200,188,191.2,1522.4,0
+JFU.US,D,20191223,000000,194.4,194.4,181.6,190.4,470.1,0
+JFU.US,D,20191224,000000,190,199,184.1,190.044,858.4,0
+JFU.US,D,20191226,000000,190,195,170.6,190,914.75,0
+JFU.US,D,20191227,000000,190,190.2,177.8,190,623.7,0
+JFU.US,D,20191230,000000,180.6,192,179.7,192,310.8,0
+JFU.US,D,20191231,000000,189.6,192,179.912,192,369.2,0
+JFU.US,D,20200102,000000,187.006,191.654,171.6,190,2778.95,0
+JFU.US,D,20200103,000000,189.8,190,182.2,190,28.3,0
+JFU.US,D,20200106,000000,184.2,190.002,183.102,190.002,225.85,0
+JFU.US,D,20200107,000000,196.2,196.8,184.7,190,4465.7,0
+JFU.US,D,20200108,000000,186.054,191.392,184.2,187,518.45,0
+JFU.US,D,20200109,000000,190,196,184.5,189.6,765.85,0
+JFU.US,D,20200110,000000,190,190,182.8,189.6,1130.6,0
+JFU.US,D,20200113,000000,190,190.2,187.032,190.2,442.55,0
+JFU.US,D,20200114,000000,189.946,190,187.8,190,707.3,0
+JFU.US,D,20200115,000000,189.8,190,188,190,273.7,0
+JFU.US,D,20200116,000000,190,190,187,190,424.6,0
+JFU.US,D,20200117,000000,187.8,190,180.6,188,1100.45,0
+JFU.US,D,20200121,000000,187.6,189.4,183.2,189.4,665.35,0
+JFU.US,D,20200122,000000,189.4,190.2,185.2,190.2,1003.1,0
+JFU.US,D,20200123,000000,187.8,190.6,183.6,190,941.3,0
+JFU.US,D,20200124,000000,189.4,190.2,186,190,529.35,0
+JFU.US,D,20200127,000000,187.4,219.8,184,202.2,6950.7,0
+JFU.US,D,20200128,000000,216.8,216.8,198,198.2,9896.6,0
+JFU.US,D,20200129,000000,190.2,196.1,184.054,189.6,5379.05,0
+JFU.US,D,20200130,000000,184.6,189.4,183,189.2,630.9,0
+JFU.US,D,20200131,000000,182.054,190,181,190,960.3,0
+JFU.US,D,20200203,000000,189.8,189.8,184.054,189.4,625.3,0
+JFU.US,D,20200204,000000,189.8,189.8,182,182,31086.8,0
+JFU.US,D,20200205,000000,185.8,189.8,180.008,183.8,27942.4,0
+JFU.US,D,20200206,000000,183.4,184.8,176.8,181.4,1032,0
+JFU.US,D,20200207,000000,183.166,190,175,190,2352.65,0
+JFU.US,D,20200210,000000,187,190,180.8,189.2,504.7,0
+JFU.US,D,20200211,000000,190,190,183.6,188.4,335,0
+JFU.US,D,20200212,000000,187,189.2,184,188,2857.65,0
+JFU.US,D,20200213,000000,183.6,187.2,183,187.2,196.9,0
+JFU.US,D,20200214,000000,183.8,189,183.254,188,642.9,0
+JFU.US,D,20200218,000000,186.704,188,186.704,186.8,185.4,0
+JFU.US,D,20200219,000000,184.054,186.8,184.054,186,688.35,0
+JFU.US,D,20200220,000000,185,189.6,185,186,587.1,0
+JFU.US,D,20200221,000000,185.2,189.2,184.162,185,466.85,0
+JFU.US,D,20200224,000000,182.688,190,181.758,183,852.7,0
+JFU.US,D,20200225,000000,183,187.792,182.8,183,368.1,0
+JFU.US,D,20200226,000000,183.2,186,182.3,183,1106.95,0
+JFU.US,D,20200227,000000,182,185.6,180,183,1490.55,0
+JFU.US,D,20200228,000000,183.2,183.6,182.8,183,475.6,0
+JFU.US,D,20200302,000000,183,189.2,183,183,603.35,0
+JFU.US,D,20200303,000000,183,185.6,183,183.2,852.6,0
+JFU.US,D,20200304,000000,183,187.2,183,183.2,646.8,0
+JFU.US,D,20200305,000000,182,183.2,182,183.2,124.4,0
+JFU.US,D,20200306,000000,183.4,189.6,182,189.6,52.05,0
+JFU.US,D,20200309,000000,190,190,188.8,188.8,27.4,0
+JFU.US,D,20200310,000000,188.2,189.6,185,185,95.25,0
+JFU.US,D,20200311,000000,180.2,190,180.2,184.702,239.95,0
+JFU.US,D,20200312,000000,182.8,185.2,179.4,180.8,150.1,0
+JFU.US,D,20200313,000000,189.6,195,188.8,190,425.05,0
+JFU.US,D,20200316,000000,182.2,188.8,182,182.4,874.2,0
+JFU.US,D,20200317,000000,188.8,193.8,188.8,193.6,74.5,0
+JFU.US,D,20200318,000000,185.2,190.6,185.2,190,109.5,0
+JFU.US,D,20200319,000000,186.054,199.8,185.8,185.8,480.05,0
+JFU.US,D,20200320,000000,189.8,192,183.6,190,467.65,0
+JFU.US,D,20200323,000000,187,190,173.2,173.2,1044.25,0
+JFU.US,D,20200324,000000,187.842,187.842,178,180,893.45,0
+JFU.US,D,20200325,000000,185.8,189.4,185.8,189.4,26.15,0
+JFU.US,D,20200326,000000,180.2,189.2,180.2,189.2,36.25,0
+JFU.US,D,20200327,000000,187.946,190,180.654,189,1212.1,0
+JFU.US,D,20200330,000000,187.8,187.8,187.8,187.8,151.95,0
+JFU.US,D,20200331,000000,188,189,186,189,412.3,0
+JFU.US,D,20200401,000000,187.8,187.8,182.4,182.406,29.15,0
+JFU.US,D,20200402,000000,187.6,188,187.6,188,325.55,0
+JFU.US,D,20200403,000000,189,189,186.8,186.8,22.5,0
+JFU.US,D,20200406,000000,183.972,183.972,183.972,183.972,12.05,0
+JFU.US,D,20200407,000000,187,187,185.5,185.5,192.2,0
+JFU.US,D,20200408,000000,182,183.18,180.6,180.6,58.2,0
+JFU.US,D,20200413,000000,170.2,179.594,170.2,171,109.9,0
+JFU.US,D,20200414,000000,170,170,160.2,160.2,149.3,0
+JFU.US,D,20200415,000000,160,160,130.6,137.8,552.3,0
+JFU.US,D,20200416,000000,148,148,137.8,140.878,579.85,0
+JFU.US,D,20200417,000000,141.6,147.6,131.976,147.6,83.85,0
+JFU.US,D,20200420,000000,146.4,147.6,146,146,123,0
+JFU.US,D,20200421,000000,140,145.8,130.4,145.8,72.15,0
+JFU.US,D,20200422,000000,140.6,140.6,133.2,133.2,29,0
+JFU.US,D,20200423,000000,133.178,133.4,120.4,133.4,151.4,0
+JFU.US,D,20200424,000000,120.2,143.9,109.8,143.9,1456.6,0
+JFU.US,D,20200427,000000,142.2,142.2,130.62,135.854,210.9,0
+JFU.US,D,20200428,000000,135.8,135.8,133.934,133.934,41.2,0
+JFU.US,D,20200429,000000,119,127.4,119,125.8,618.45,0
+JFU.US,D,20200430,000000,135.158,137.6,135.158,137.6,84.7,0
+JFU.US,D,20200501,000000,134.9,136.942,126.2,126.2,65.6,0
+JFU.US,D,20200504,000000,131.8,131.8,104.2,110,723.25,0
+JFU.US,D,20200505,000000,115.4,128.398,115.4,122.7,509,0
+JFU.US,D,20200506,000000,107.8,118.4,107.8,110,190.95,0
+JFU.US,D,20200507,000000,112.688,122.152,111.788,121,137.55,0
+JFU.US,D,20200511,000000,121.054,122.2,121,121,75.85,0
+JFU.US,D,20200512,000000,123,123,115.6,115.6,121.65,0
+JFU.US,D,20200514,000000,117.6,117.6,110.2,110.2,104.65,0
+JFU.US,D,20200515,000000,125,125.6,117.3,117.996,80.3,0
+JFU.US,D,20200518,000000,119.2,121.6,110,119.096,108,0
+JFU.US,D,20200519,000000,123.8,125,119.402,120,123,0
+JFU.US,D,20200520,000000,121.4,121.4,111.2,113.8,118.8,0
+JFU.US,D,20200521,000000,114.6,116.6,114.4,116.6,47.85,0
+JFU.US,D,20200522,000000,110.826,115.6,110.826,115.6,48.15,0
+JFU.US,D,20200526,000000,115.544,115.6,110.4,115.6,154.6,0
+JFU.US,D,20200527,000000,114,119,110.402,118.416,225.5,0
+JFU.US,D,20200528,000000,118,118.002,118,118.002,35.95,0
+JFU.US,D,20200529,000000,117.8,125,110,125,168.9,0
+JFU.US,D,20200601,000000,119.8,126,119.8,126,99.3,0
+JFU.US,D,20200602,000000,127.8,127.8,116,125.9,347,0
+JFU.US,D,20200603,000000,126,128,125.55,126,117.1,0
+JFU.US,D,20200604,000000,129,129,124,124,98.55,0
+JFU.US,D,20200605,000000,131.764,131.8,129.854,131.8,70.85,0
+JFU.US,D,20200608,000000,134.8,135.524,129.8,129.8,150.6,0
+JFU.US,D,20200609,000000,133.398,133.398,133.398,133.398,40.7,0
+JFU.US,D,20200610,000000,130.4,140,124,135.6,407.1,0
+JFU.US,D,20200611,000000,130,133.478,124,126,405.6,0
+JFU.US,D,20200612,000000,130,131.6,124,126,121.35,0
+JFU.US,D,20200615,000000,126,126.2,119.8,126.2,294.4,0
+JFU.US,D,20200616,000000,127.9,134.598,120,123.3,421.6,0
+JFU.US,D,20200617,000000,115.654,123.2,115.402,120,382.35,0
+JFU.US,D,20200618,000000,118.4,120.9,117,120.9,369.75,0
+JFU.US,D,20200619,000000,117.8,168.2,115.602,168.2,6944.55,0
+JFU.US,D,20200622,000000,193,193,115.4,122.6,43087.85,0
+JFU.US,D,20200623,000000,119.2,119.2,96,100,43940.6,0
+JFU.US,D,20200624,000000,102.2,104.998,90,92.4,17899.7,0
+JFU.US,D,20200625,000000,90,91,79.602,81,21024.75,0
+JFU.US,D,20200626,000000,82,82.798,74.402,76.998,11094.7,0
+JFU.US,D,20200629,000000,80.6,80.6,67.8,69.998,18443.65,0
+JFU.US,D,20200630,000000,70,99.8,66,73.6,148659.45,0
+JFU.US,D,20200701,000000,72.4,73.998,67.4,69.4,28206.3,0
+JFU.US,D,20200702,000000,70,72,67,68,31114,0
+JFU.US,D,20200706,000000,70,70.4,66.2,67.6,15102,0
+JFU.US,D,20200707,000000,66,66.664,60.4,61.2,17053.7,0
+JFU.US,D,20200708,000000,60.2,61,57,57,26382.7,0
+JFU.US,D,20200709,000000,57.8,58,54.2,54.8,14036.7,0
+JFU.US,D,20200710,000000,55,55.8,50.4,52,16453.7,0
+JFU.US,D,20200713,000000,51.4,52.2,48.2,48.2,15400.8,0
+JFU.US,D,20200714,000000,49,51,48.6,49,10749.8,0
+JFU.US,D,20200715,000000,48.4,51,48.4,49.4,9668.8,0
+JFU.US,D,20200716,000000,49.2,49.8,46,46.4,16850.15,0
+JFU.US,D,20200717,000000,46.6,46.8,44,44,11995.7,0
+JFU.US,D,20200720,000000,45.4,47,43,45.9,21688.8,0
+JFU.US,D,20200721,000000,46.2,46.58,43.4,44.2,17483.75,0
+JFU.US,D,20200722,000000,44.2,47.6,44.2,45.6,17602.4,0
+JFU.US,D,20200723,000000,45.8,46.4,39.6,39.8,39715.45,0
+JFU.US,D,20200724,000000,38,38.8,35.2,35.4,31500.5,0
+JFU.US,D,20200727,000000,36.4,43,35.4,38.4,221093.4,0
+JFU.US,D,20200728,000000,42.6,43.2,39,42,182632,0
+JFU.US,D,20200729,000000,42,50.8,38,40.2,391135.9,0
+JFU.US,D,20200730,000000,40.6,41.2,38,39.4,104625.4,0
+JFU.US,D,20200731,000000,38.8,40.6,38.2,39,60214.6,0
+JFU.US,D,20200803,000000,40,43,38.802,40.8,97908.1,0
+JFU.US,D,20200804,000000,40.8,42.4,40.2,40.386,48225.35,0
+JFU.US,D,20200805,000000,41,43.6,40.6,41.2,129703.7,0
+JFU.US,D,20200806,000000,41.2,42.6,39.8,41.6,94378.3,0
+JFU.US,D,20200807,000000,41.2,42,40.4,41,49376.75,0
+JFU.US,D,20200810,000000,41.4,41.4,39.2,40.2,59113.45,0
+JFU.US,D,20200811,000000,40,40.4,38.4,39,49028.9,0
+JFU.US,D,20200812,000000,39,40.6,39,39.6,39790.3,0
+JFU.US,D,20200813,000000,39,43.01,38.4,40.4,159508.45,0
+JFU.US,D,20200814,000000,40.8,40.8,39.2,39.2,42839.65,0
+JFU.US,D,20200817,000000,39.2,39.6,38.4,38.7,45156.95,0
+JFU.US,D,20200818,000000,38.4,39.8,37,39,117331.1,0
+JFU.US,D,20200819,000000,38.6,39,36.6,36.8,77086.45,0
+JFU.US,D,20200820,000000,36.6,36.8,34.8,35.6,44237.85,0
+JFU.US,D,20200821,000000,35.2,35.6,33,33.2,50642,0
+JFU.US,D,20200824,000000,33.2,33.932,30.6,32.2,40327.9,0
+JFU.US,D,20200825,000000,31.4,34,31.2,34,17444.5,0
+JFU.US,D,20200826,000000,34,34.1,32.4,32.8,17366.15,0
+JFU.US,D,20200827,000000,33.4,33.4,31.6,33.2,15679.2,0
+JFU.US,D,20200828,000000,32.6,34,32.4,32.6,11614.8,0
+JFU.US,D,20200831,000000,32.4,33,30.404,31.6,22145.45,0
+JFU.US,D,20200901,000000,31.2,31.4,29.2,30.4,31794.35,0
+JFU.US,D,20200902,000000,29.4,30.22,27.4,28,29736.25,0
+JFU.US,D,20200903,000000,27.8,27.802,25.18,25.8,30747.1,0
+JFU.US,D,20200904,000000,25.8,26,24.202,25,31191.25,0
+JFU.US,D,20200908,000000,24.4,24.922,24,24.2,10330.95,0
+JFU.US,D,20200909,000000,25.2,27.6,24,26.8,71368.75,0
+JFU.US,D,20200910,000000,26.6,27.8,24.8,25.6,123198.45,0
+JFU.US,D,20200911,000000,25.2,25.6,19,20.2,368203.95,0
+JFU.US,D,20200914,000000,18.87,19.8,16.8,18.32,131915.1,0
+JFU.US,D,20200915,000000,18,19,17.402,18.4,62263.85,0
+JFU.US,D,20200916,000000,18.2,18.58,17.602,18.21,24815.95,0
+JFU.US,D,20200917,000000,17.8,18.342,17.8,18.1,42154.75,0
+JFU.US,D,20200918,000000,18.404,18.98,17.738,18,41655.9,0
+JFU.US,D,20200921,000000,17.8,18.2,16.8,17.33,32773.8,0
+JFU.US,D,20200922,000000,17.43,17.8,16.84,17.368,21979.6,0
+JFU.US,D,20200923,000000,17.44,17.6,15.924,16.4,49318.55,0
+JFU.US,D,20200924,000000,15.6,17.1,14.4,16.08,48299.45,0
+JFU.US,D,20200925,000000,15.8,19.31,15.5,17.16,89549.4,0
+JFU.US,D,20200928,000000,16.906,17.798,16.24,17,21314.2,0
+JFU.US,D,20200929,000000,17.182,25,16.46,22.2,433751.85,0
+JFU.US,D,20200930,000000,19.8,20.2,17.722,18.12,181663,0
+JFU.US,D,20201001,000000,18.34,19.96,17.96,19.8,99654.15,0
+JFU.US,D,20201002,000000,19.2,19.2,17.402,17.76,117956.6,0
+JFU.US,D,20201005,000000,17.3,18.6,17.3,18.112,28106.85,0
+JFU.US,D,20201006,000000,18.196,19.2,18,18.64,41008.15,0
+JFU.US,D,20201007,000000,19.206,19.206,18.2,18.808,36150.4,0
+JFU.US,D,20201008,000000,19.2,19.2,18.4,18.602,19610.95,0
+JFU.US,D,20201009,000000,18.78,19.16,18,18.312,36064.2,0
+JFU.US,D,20201012,000000,18.4,18.6,17.6,18.324,32029.9,0
+JFU.US,D,20201013,000000,18.158,18.318,17.6,17.606,21434.65,0
+JFU.US,D,20201014,000000,17.8,18.084,17,17.33,38580.85,0
+JFU.US,D,20201015,000000,17.1,19.6,16.602,17.846,102995.4,0
+JFU.US,D,20201016,000000,18.16,18.97,17.222,18.04,40166,0
+JFU.US,D,20201019,000000,18.388,24.6,18.016,22,339931.95,0
+JFU.US,D,20201020,000000,21.2,34.8,20.2,28,1711230.65,0
+JFU.US,D,20201021,000000,29.6,41.8,29.4,34.6,2792498.5,0
+JFU.US,D,20201022,000000,31.6,32.1,26.2,29,430486.2,0
+JFU.US,D,20201023,000000,27.8,29.6,25.2,27.8,155057.05,0
+JFU.US,D,20201026,000000,27.4,31.2,26,29.6,165316.45,0
+JFU.US,D,20201027,000000,29,33.6,27.2,32,254525,0
+JFU.US,D,20201028,000000,30.88,32,28.2,31,104474,0
+JFU.US,D,20201029,000000,30.2,36.4,30,32.6,232106.55,0
+JFU.US,D,20201030,000000,31.8,32.6,25.2,26.4,182847.35,0
+JFU.US,D,20201102,000000,26.4,26.4,23.8,24.6,62789.05,0
+JFU.US,D,20201103,000000,25.4,28,24,27.8,85034.35,0
+JFU.US,D,20201104,000000,27.8,28,26.4,27.2,44290.45,0
+JFU.US,D,20201105,000000,28,29.164,27,27.8,72605.2,0
+JFU.US,D,20201106,000000,27.6,27.8,25.4,25.4,47622.5,0
+JFU.US,D,20201109,000000,26.064,26.6,24.4,24.4,65463.2,0
+JFU.US,D,20201110,000000,24.4,24.4,20.6,20.8,75012.35,0
+JFU.US,D,20201111,000000,21.6,22.4,20.8,22,53521.8,0
+JFU.US,D,20201112,000000,22.2,25,21,24.8,77827.45,0
+JFU.US,D,20201113,000000,24,25,23.2,23.8,43472.45,0
+JFU.US,D,20201116,000000,23.8,26.6,23.4,26.4,57944.35,0
+JFU.US,D,20201117,000000,26.4,27.6,24.3,25.8,68120.4,0
+JFU.US,D,20201118,000000,26.8,27.202,25.2,26,54913.7,0
+JFU.US,D,20201119,000000,26.2,26.4,24,24.4,72192.2,0
+JFU.US,D,20201120,000000,24.2,27,23.2,25.2,144356.95,0
+JFU.US,D,20201123,000000,24.8,26.2,24,25.8,81747.6,0
+JFU.US,D,20201124,000000,27,35.8,25.8,35.4,467943.5,0
+JFU.US,D,20201125,000000,44.9,45,31,35.2,709455.9,0
+JFU.US,D,20201127,000000,33.2,34.2,30,32.8,119547,0
+JFU.US,D,20201130,000000,34,35.4,32.5,35.2,142710.3,0
+JFU.US,D,20201201,000000,34.6,36.6,30.2,31,127322.05,0
+JFU.US,D,20201202,000000,29.4,32.6,29,31.8,66236.95,0
+JFU.US,D,20201203,000000,32.8,33,31.2,32,67226.15,0
+JFU.US,D,20201204,000000,32.4,33.2,31.2,31.8,65748.1,0
+JFU.US,D,20201207,000000,33.8,35.4,31.4,33.2,139991.7,0
+JFU.US,D,20201208,000000,33,34.4,31.4,31.8,96611.1,0
+JFU.US,D,20201209,000000,32,32,28.6,29,71775.35,0
+JFU.US,D,20201210,000000,28.4,29,28,28.8,39068.65,0
+JFU.US,D,20201211,000000,28.8,29.2,27.6,27.6,31453.75,0
+JFU.US,D,20201214,000000,27.6,28,24.2,25.8,80044.85,0
+JFU.US,D,20201215,000000,25,26.4,24.4,25.2,49220.8,0
+JFU.US,D,20201216,000000,25.4,27,25,26.2,62601.9,0
+JFU.US,D,20201217,000000,26.2,27,25,26,49679.15,0
+JFU.US,D,20201218,000000,25.2,26.8,25.2,25.4,38999.1,0
+JFU.US,D,20201221,000000,25.2,26.4,25.2,26.4,35781.25,0
+JFU.US,D,20201222,000000,26.6,26.6,25,26.6,44493.45,0
+JFU.US,D,20201223,000000,27,27,24.5,25,56843.45,0
+JFU.US,D,20201224,000000,24.2,24.6,22.4,24,51124.9,0
+JFU.US,D,20201228,000000,24.8,27.402,23.2,27.2,112602.45,0
+JFU.US,D,20201229,000000,26,26,23.8,24.6,72690.45,0
+JFU.US,D,20201230,000000,24.8,25,22.2,22.2,124354.7,0
+JFU.US,D,20201231,000000,22.6,22.8,20.8,20.8,78217.35,0
+JFU.US,D,20210104,000000,21.2,22.8,21,22.6,51411.7,0
+JFU.US,D,20210105,000000,22,24.6,22,23.4,50561.85,0
+JFU.US,D,20210106,000000,23.4,24.58,22.8,23.2,50962.85,0
+JFU.US,D,20210107,000000,23.4,26.6,23.4,25,85690,0
+JFU.US,D,20210108,000000,26,26.8,25,26.2,67763.55,0
+JFU.US,D,20210111,000000,25.2,28.2,25,25.4,61588.8,0
+JFU.US,D,20210112,000000,25.8,25.8,24.8,25.4,32796.7,0
+JFU.US,D,20210113,000000,25,27.2,25,25.6,47039.1,0
+JFU.US,D,20210114,000000,25.2,27,25.2,26.2,45793.35,0
+JFU.US,D,20210115,000000,25.4,28.4,25.4,27,86442.85,0
+JFU.US,D,20210119,000000,27.2,30.6,26.6,28.6,93294.75,0
+JFU.US,D,20210120,000000,29.4,29.8,27.6,28.4,38961.95,0
+JFU.US,D,20210121,000000,28.4,30.2,28.2,29.4,54402.75,0
+JFU.US,D,20210122,000000,29.4,30.8,27.2,30.4,53624.6,0
+JFU.US,D,20210125,000000,30.2,31.36,28,29,62800.05,0
+JFU.US,D,20210126,000000,28.8,29,26,27,77900.8,0
+JFU.US,D,20210127,000000,26.4,26.8,25.2,26.4,57705.85,0
+JFU.US,D,20210128,000000,26.4,27,24.4,24.8,57191.15,0
+JFU.US,D,20210129,000000,25.8,25.8,23.4,24.6,63504.5,0
+JFU.US,D,20210201,000000,24.6,25.2,23.4,24.8,46114.35,0
+JFU.US,D,20210202,000000,25.6,31,25.6,28.4,310360.45,0
+JFU.US,D,20210203,000000,28.8,29,27.2,27.6,86781.95,0
+JFU.US,D,20210204,000000,27.8,30.8,26.4,29.6,163255.2,0
+JFU.US,D,20210205,000000,31,39.8,28.8,34.4,381077.2,0
+JFU.US,D,20210208,000000,34.6,36.174,32,33.2,172879.15,0
+JFU.US,D,20210209,000000,35,37.2,33.778,35,111214.45,0
+JFU.US,D,20210210,000000,37.6,49.6,36.002,46.2,672507.85,0
+JFU.US,D,20210211,000000,48,49,40.2,42,301927.8,0
+JFU.US,D,20210212,000000,38.4,41.8,37.2,40.8,120493.7,0
+JFU.US,D,20210216,000000,41,48.6,41,45.8,208112.95,0
+JFU.US,D,20210217,000000,45.6,46.8,37.2,39,266320.8,0
+JFU.US,D,20210218,000000,37,70,36.4,52.6,4365246.1,0
+JFU.US,D,20210219,000000,67,70,52.2,55,2062399,0
+JFU.US,D,20210222,000000,46,50.4,43,44.3,449703.2,0
+JFU.US,D,20210223,000000,39.2,40,36,36,325015.15,0
+JFU.US,D,20210224,000000,38.4,56,38.4,47.6,1591214.7,0
+JFU.US,D,20210225,000000,45.27,53,42,43.6,430189.75,0
+JFU.US,D,20210226,000000,43,45.2,39.8,40,143996.2,0
+JFU.US,D,20210301,000000,41.8,43.998,40.4,41,134817.85,0
+JFU.US,D,20210302,000000,41.4,43.61,35.4,39.2,181998.75,0
+JFU.US,D,20210303,000000,39.2,40,36.6,37.4,125407.65,0
+JFU.US,D,20210304,000000,36.4,36.998,31,31.4,170641.95,0
+JFU.US,D,20210305,000000,32.4,33.332,26.7,31,162297.1,0
+JFU.US,D,20210308,000000,31.4,35,31.2,32.2,116476.1,0
+JFU.US,D,20210309,000000,33.2,36,32,35.4,102345.75,0
+JFU.US,D,20210310,000000,36.4,36.802,32.2,33.4,90646.95,0
+JFU.US,D,20210311,000000,34.4,37.962,33,37.2,138761.3,0
+JFU.US,D,20210312,000000,36,37.2,35.2,37,77549.9,0
+JFU.US,D,20210315,000000,37.2,39,36,38.4,107072.85,0
+JFU.US,D,20210316,000000,39,43.8,37.6,40.2,166005.1,0
+JFU.US,D,20210317,000000,38.8,43,38,41,98878.25,0
+JFU.US,D,20210318,000000,40.8,52,40,43,437546,0
+JFU.US,D,20210319,000000,43,45,40.4,41.8,107337.65,0
+JFU.US,D,20210322,000000,41.6,47.2,40.6,45,610566.85,0
+JFU.US,D,20210323,000000,44.2,44.4,40.4,40.8,98800.2,0
+JFU.US,D,20210324,000000,41.2,42.798,35,35.2,143187.45,0
+JFU.US,D,20210325,000000,34,37.2,31.2,34.8,88090,0
+JFU.US,D,20210326,000000,34.4,36.4,33.2,33.8,81929.7,0
+JFU.US,D,20210329,000000,33.8,35.2,32.4,32.8,49447.65,0
+JFU.US,D,20210330,000000,32.4,36,32,35.4,71054.6,0
+JFU.US,D,20210331,000000,36,37,35.2,37,74787.95,0
+JFU.US,D,20210401,000000,38.636,39,35.4,36.4,55501.1,0
+JFU.US,D,20210405,000000,36.4,36.764,33.6,35.2,64014.45,0
+JFU.US,D,20210406,000000,35.2,36.6,34.6,35.4,46984.35,0
+JFU.US,D,20210407,000000,34.6,35.2,33,33.6,50011.8,0
+JFU.US,D,20210408,000000,34.036,34.2,32,33.4,33312.75,0
+JFU.US,D,20210409,000000,33.8,34.4,32.414,33.2,39206.05,0
+JFU.US,D,20210412,000000,33.2,33.4,29.6,29.8,84035.3,0
+JFU.US,D,20210413,000000,30.272,34.82,30,31.6,128928.9,0
+JFU.US,D,20210414,000000,31.726,32.2,30.216,31,38961.9,0
+JFU.US,D,20210415,000000,30.6,30.948,27.2,27.2,43648.2,0
+JFU.US,D,20210416,000000,28.308,29.4,27.012,29.2,38457.65,0
+JFU.US,D,20210419,000000,29,29.002,27.2,28.4,47921.2,0
+JFU.US,D,20210420,000000,27.6,27.93,26.4,26.8,33395.4,0
+JFU.US,D,20210421,000000,26.2,28.4,26,28,37402.25,0
+JFU.US,D,20210422,000000,28.6,29.4,27.8,28.2,24967.65,0
+JFU.US,D,20210423,000000,27.272,29,27.272,29,25966.05,0
+JFU.US,D,20210426,000000,29.2,33,29.2,31.8,83387.3,0
+JFU.US,D,20210427,000000,32,32.072,29.6,31.4,57323.15,0
+JFU.US,D,20210428,000000,30.582,31,29.6,30.6,25997.45,0
+JFU.US,D,20210429,000000,30.6,31,29.2,29.6,21315.6,0
+JFU.US,D,20210430,000000,29,31.4,28.8,30.6,35339,0
+JFU.US,D,20210503,000000,30.6,30.7,29.178,29.8,15956.7,0
+JFU.US,D,20210504,000000,29.4,29.4,27.8,29.2,42015.85,0
+JFU.US,D,20210505,000000,28.17,30.4,28.152,29.4,42653.95,0
+JFU.US,D,20210506,000000,28.6,29,27.8,28,25322.1,0
+JFU.US,D,20210507,000000,28.128,29.4,27,29,37174.25,0
+JFU.US,D,20210510,000000,28.4,28.8,27.4,27.6,26422.1,0
+JFU.US,D,20210511,000000,26.4,28.2,26.2,26.8,20795.2,0
+JFU.US,D,20210512,000000,26.6,27.8,26,26.6,16118.7,0
+JFU.US,D,20210513,000000,26.6,27,24.2,24.2,22005.3,0
+JFU.US,D,20210514,000000,25.4,27.8,25.064,26.8,30574.15,0
+JFU.US,D,20210517,000000,26.2,27.2,26.2,26.6,13955.65,0
+JFU.US,D,20210518,000000,26.6,28.2,26.2,26.2,23438.55,0
+JFU.US,D,20210519,000000,26,26.4,24.6,25.98,19873.9,0
+JFU.US,D,20210520,000000,26.2,26.8,25.8,26.2,16819.05,0
+JFU.US,D,20210521,000000,26.6,30.848,26,27,80830.2,0
+JFU.US,D,20210524,000000,28,28.734,26,26.4,32482.45,0
+JFU.US,D,20210525,000000,26.6,27.8,26,26.8,23715.1,0
+JFU.US,D,20210526,000000,27.8,28.8,27,28.4,17249,0
+JFU.US,D,20210527,000000,28.2,29,27,27.6,20684.3,0
+JFU.US,D,20210528,000000,27.6,28.2,27,27.4,13480.6,0
+JFU.US,D,20210601,000000,27.4,30.8,27.4,30.4,48899.65,0
+JFU.US,D,20210602,000000,31.8,37,30.9,35.2,166424.3,0
+JFU.US,D,20210603,000000,36,37.8,32.6,35.2,109143.3,0
+JFU.US,D,20210604,000000,36.2,42.4,35.8,38.8,149630.3,0
+JFU.US,D,20210607,000000,37.8,40.8,37.8,40.4,65280.9,0
+JFU.US,D,20210608,000000,38.6,42.7,38.4,41,62258.45,0
+JFU.US,D,20210609,000000,40,43,39.6,41.8,41080.55,0
+JFU.US,D,20210610,000000,41.6,45,41.5,43.8,87488.75,0
+JFU.US,D,20210611,000000,44,47.8,44,47.6,139386.75,0
+JFU.US,D,20210614,000000,47.6,51,46,49.2,93018.8,0
+JFU.US,D,20210615,000000,49,53.06,48.2,52.6,116693.1,0
+JFU.US,D,20210616,000000,51.578,56,41.6,44.6,212475.85,0
+JFU.US,D,20210617,000000,47.2,63,47,56.8,2285053.9,0
+JFU.US,D,20210618,000000,54.6,59.6,51.244,53,332800.5,0
+JFU.US,D,20210621,000000,53.2,55.8,43,45.2,184345.85,0
+JFU.US,D,20210622,000000,43,48.6,43,46.6,78589.9,0
+JFU.US,D,20210623,000000,46.682,54.6,45,46.4,95028.9,0
+JFU.US,D,20210624,000000,47.2,47.8,45.8,46.4,43691.1,0
+JFU.US,D,20210625,000000,46.616,47,44.2,45.6,34549.2,0
+JFU.US,D,20210628,000000,45.6,48.6,45.6,47.4,50792.45,0
+JFU.US,D,20210629,000000,46.2,51.672,46.2,50.8,60339.7,0
+JFU.US,D,20210630,000000,48.252,53.4,48.252,52.6,47291.4,0
+JFU.US,D,20210701,000000,52.6,53.88,51,53.2,34807.85,0
+JFU.US,D,20210702,000000,52.04,53,47.3,49.8,69959.1,0
+JFU.US,D,20210706,000000,48.2,50.4,46.6,46.6,46500.3,0
+JFU.US,D,20210707,000000,47.148,49.404,45.8,47.4,46037.1,0
+JFU.US,D,20210708,000000,44.8,45,42.8,43.8,31924.1,0
+JFU.US,D,20210709,000000,44.2,46.4,44.2,46.4,15962.65,0
+JFU.US,D,20210712,000000,45.2,46.216,43,44,18402.65,0
+JFU.US,D,20210713,000000,43.6,45.78,43.146,43.6,14050.2,0
+JFU.US,D,20210714,000000,42.9,43.058,36.484,38.4,62258.5,0
+JFU.US,D,20210715,000000,37.6,41.2,37.6,40.2,21941.7,0
+JFU.US,D,20210716,000000,40.2,40.3,37.6,39.8,16097.55,0
+JFU.US,D,20210719,000000,38.1,40.2,36.6,36.8,57383.65,0
+JFU.US,D,20210720,000000,37,42.6,36.418,41.4,46197.3,0
+JFU.US,D,20210721,000000,43.6,47.4,40.8,42.6,71464.1,0
+JFU.US,D,20210722,000000,41.8,42.398,39.2,39.2,25422.05,0
+JFU.US,D,20210723,000000,39.6,40.802,37.8,37.8,17998.75,0
+JFU.US,D,20210726,000000,38,39,35.4,38,27524.55,0
+JFU.US,D,20210727,000000,37.6,37.784,35.6,36.2,13400.3,0
+JFU.US,D,20210728,000000,36.24,39.6,36,37.8,12195.4,0
+JFU.US,D,20210729,000000,37.8,39.182,36.8,37,7530.55,0
+JFU.US,D,20210730,000000,36.506,37,35.8,35.9,9587.2,0
+JFU.US,D,20210802,000000,36,37.8,35.82,37.2,10001.55,0
+JFU.US,D,20210803,000000,36.6,36.6,35,35.2,14170.45,0
+JFU.US,D,20210804,000000,35.2,35.8,33.2,33.2,22327.35,0
+JFU.US,D,20210805,000000,33,35.8,33,34.8,14599.55,0
+JFU.US,D,20210806,000000,34.8,36.4,34.196,35.6,11385.25,0
+JFU.US,D,20210809,000000,36.2,38.6,35.6,35.8,10953.25,0
+JFU.US,D,20210810,000000,35.4,36,33.4,33.4,29347.9,0
+JFU.US,D,20210811,000000,34.49,35.6,33.4,34,12326.3,0
+JFU.US,D,20210812,000000,33.4,35,33,33.6,11211.55,0
+JFU.US,D,20210813,000000,33.8,33.9,31.8,31.8,17795.4,0
+JFU.US,D,20210816,000000,32,32.6,31.4,32,8061.45,0
+JFU.US,D,20210817,000000,31.8,34.6,31.4,34.398,17270.7,0
+JFU.US,D,20210818,000000,33.8,33.8,30.8,30.8,35703.9,0
+JFU.US,D,20210819,000000,31.574,32.2,31,31.8,14163.85,0
+JFU.US,D,20210820,000000,31.8,34.6,31.8,34,19943.9,0
+JFU.US,D,20210823,000000,34.8,36,34.2,34.8,8758.55,0
+JFU.US,D,20210824,000000,34.4,34.4,31.8,32.2,40359.1,0
+JFU.US,D,20210825,000000,33.6,41.8,33,37.1,248216.4,0
+JFU.US,D,20210826,000000,39,41.8,34.544,37.4,93697.85,0
+JFU.US,D,20210827,000000,37.36,41,37,39.6,54425.1,0
+JFU.US,D,20210830,000000,40,41.198,36.4,39.8,29493.1,0
+JFU.US,D,20210831,000000,38.8,41.2,38.2,38.6,18200.1,0
+JFU.US,D,20210901,000000,39,39.2,36.4,38.2,34052.45,0
+JFU.US,D,20210902,000000,37.57,39.2,37.4,38,12315.85,0
+JFU.US,D,20210903,000000,38,39.4,37.8,37.8,7513.6,0
+JFU.US,D,20210907,000000,38.286,39.2,37.8,38.4,9930.2,0
+JFU.US,D,20210908,000000,37.8,39,37.8,38.2,4272.65,0
+JFU.US,D,20210909,000000,38,38.8,37.402,38,9340.85,0
+JFU.US,D,20210910,000000,38,39,37.4,38.4,8944.35,0
+JFU.US,D,20210913,000000,38.4,39,37.8,38,12583.45,0
+JFU.US,D,20210914,000000,38.176,38.2,36.8,37,5270.35,0
+JFU.US,D,20210915,000000,37.122,37.2,35,35.6,11864.9,0
+JFU.US,D,20210916,000000,35.2,35.854,30.8,33,39799.1,0
+JFU.US,D,20210917,000000,33.6,41,33.356,41,40629.6,0
+JFU.US,D,20210920,000000,37.2,39.6,34,36,56502,0
+JFU.US,D,20210921,000000,35.2,36,34.2,34.4,9528.1,0
+JFU.US,D,20210922,000000,34.8,36.8,34.4,34.6,12757.1,0
+JFU.US,D,20210923,000000,34.4,35.8,34.4,35,8858.2,0
+JFU.US,D,20210924,000000,34.218,35.8,34,34.2,11371.3,0
+JFU.US,D,20210927,000000,34.6,36.6,34.6,35.6,13729.65,0
+JFU.US,D,20210928,000000,34.8,35.2,34,34.6,6689,0
+JFU.US,D,20210929,000000,34.8,35.8,34.4,34.8,6453.35,0
+JFU.US,D,20210930,000000,34.6,34.6,33,34,11768.2,0
+JFU.US,D,20211001,000000,34,34.5,33,34,7463.3,0
+JFU.US,D,20211004,000000,34,34,32,32.2,14600.3,0
+JFU.US,D,20211005,000000,32.2,34,31.634,33.8,9658.8,0
+JFU.US,D,20211006,000000,33.8,33.8,32.2,33.2,2631.95,0
+JFU.US,D,20211007,000000,33.4,35.6,33.2,34.6,10863.85,0
+JFU.US,D,20211008,000000,35,35.4,34.6,35,4844.95,0
+JFU.US,D,20211011,000000,34.8,35.8,34.6,35.4,5461.8,0
+JFU.US,D,20211012,000000,35,35.2,32.2,32.6,19832.2,0
+JFU.US,D,20211013,000000,32.6,33.2,32,32.6,4986.55,0
+JFU.US,D,20211014,000000,32.2,32.968,32,32.4,5223.75,0
+JFU.US,D,20211015,000000,32.038,33,32.038,33,5002.25,0
+JFU.US,D,20211018,000000,32.8,33.2,32,32.6,9714.8,0
+JFU.US,D,20211019,000000,33,33.2,32,32.548,7637.45,0
+JFU.US,D,20211020,000000,32.2,33.8,31.4,33.4,29525.55,0
+JFU.US,D,20211021,000000,33.6,33.8,32,33,12755.25,0
+JFU.US,D,20211022,000000,32.4,32.822,31.8,32,6359.3,0
+JFU.US,D,20211025,000000,32.4,32.6,30.6,31.9,8289.3,0
+JFU.US,D,20211026,000000,32.18,32.6,31,31.8,8292.3,0
+JFU.US,D,20211027,000000,31.4,32.2,29.4,29.6,15384.65,0
+JFU.US,D,20211028,000000,29.486,30.8,29.486,30.2,8464.9,0
+JFU.US,D,20211029,000000,31,31.6,29.4,29.6,8754.6,0
+JFU.US,D,20211101,000000,30,31,29.8,30.4,4991.15,0
+JFU.US,D,20211102,000000,30,30.4,29.4,29.8,5188.75,0
+JFU.US,D,20211103,000000,29.8,30.6,29.4,30,7020.8,0
+JFU.US,D,20211104,000000,30.2,30.8,28,29.6,16177.8,0
+JFU.US,D,20211105,000000,29.2,29.8,28,28.8,9489.45,0
+JFU.US,D,20211108,000000,29.2,29.4,28.6,29.2,6355.65,0
+JFU.US,D,20211109,000000,28.4,28.8,27.4,28.4,13118,0
+JFU.US,D,20211110,000000,28.2,28.208,27,27.2,9916.05,0
+JFU.US,D,20211111,000000,27.2,28,25.8,26.8,27179.85,0
+JFU.US,D,20211112,000000,27.2,27.6,26.2,26.8,6308.7,0
+JFU.US,D,20211115,000000,26.6,28.6,26.6,27.8,26603.25,0
+JFU.US,D,20211116,000000,28.2,29.6,27,29,24026.5,0
+JFU.US,D,20211117,000000,29.2,29.8,26.4,26.8,22036.7,0
+JFU.US,D,20211118,000000,26.6,27,25.2,25.6,10511.95,0
+JFU.US,D,20211119,000000,26.2,26.2,25.4,25.8,4656.4,0
+JFU.US,D,20211122,000000,25.6,27.2,24.6,25.6,8596.2,0
+JFU.US,D,20211123,000000,25.6,25.8,24.402,24.6,3997,0
+JFU.US,D,20211124,000000,25,25.6,24.6,25.6,2242.95,0
+JFU.US,D,20211126,000000,25,26.2,24.4,26.2,2411.4,0
+JFU.US,D,20211129,000000,26,26.4,25.6,25.8,4303.05,0
+JFU.US,D,20211130,000000,25.8,26,24.4,25.4,4628.45,0
+JFU.US,D,20211201,000000,25.4,26.6,24,24,12749.75,0
+JFU.US,D,20211202,000000,24.8,25.2,23.4,23.6,3665.95,0
+JFU.US,D,20211203,000000,23.8,23.8,21.6,22.6,17448.9,0
+JFU.US,D,20211206,000000,22.6,22.6,21.6,22.6,5806.65,0
+JFU.US,D,20211207,000000,22.2,24,22.2,23.6,4268.3,0
+JFU.US,D,20211208,000000,24,25.8,22.992,24.6,5709.3,0
+JFU.US,D,20211209,000000,24.4,25.572,23.8,24.4,2871.25,0
+JFU.US,D,20211210,000000,24.2,25.2,23.8,25.2,3494.4,0
+JFU.US,D,20211213,000000,24.8,25.2,23,23.8,3691.2,0
+JFU.US,D,20211214,000000,23.4,24.4,23,23,3208.9,0
+JFU.US,D,20211215,000000,24,24,23,23.8,2838.4,0
+JFU.US,D,20211216,000000,23.6,24.2,23.2,23.4,2788.2,0
+JFU.US,D,20211217,000000,23,24.4,22.4,22.4,9294.5,0
+JFU.US,D,20211220,000000,22,22.8,21.4,21.6,5806.35,0
+JFU.US,D,20211221,000000,22,22,21.2,21.4,4007.1,0
+JFU.US,D,20211222,000000,21,22.6,21,22,5761.6,0
+JFU.US,D,20211223,000000,21.8,23.2,21.8,22.8,4023.55,0
+JFU.US,D,20211227,000000,22.6,24,22,22,11769.45,0
+JFU.US,D,20211228,000000,21.8,24,21.8,22,14247.05,0
+JFU.US,D,20211229,000000,22,22.8,21.8,22,5261.05,0
+JFU.US,D,20211230,000000,22,22.8,22,22.1,10600,0
+JFU.US,D,20211231,000000,22.2,22.8,21.2,22,7442,0
+JFU.US,D,20220103,000000,22,22.2,21.6,21.6,4926,0
+JFU.US,D,20220104,000000,21.6,21.998,21,21.4,4765.25,0
+JFU.US,D,20220105,000000,21.6,22,20.4,20.4,6326.9,0
+JFU.US,D,20220106,000000,22,22.572,20.6,21.4,5369.55,0
+JFU.US,D,20220107,000000,22.6,22.6,21,21.4,1603.6,0
+JFU.US,D,20220110,000000,21.2,21.2,20,20.2,4424.85,0
+JFU.US,D,20220111,000000,20,21,20,20.8,2731.7,0
+JFU.US,D,20220112,000000,20.6,22.4,20.6,22.2,3188.45,0
+JFU.US,D,20220113,000000,22.4,22.8,21.6,22,2558.15,0
+JFU.US,D,20220114,000000,21.8,22.8,21.678,22.6,4450.8,0
+JFU.US,D,20220118,000000,23,23,21.6,22,2631.35,0
+JFU.US,D,20220119,000000,22.2,22.2,20.8,21.2,3622.55,0
+JFU.US,D,20220120,000000,21.4,22.2,21.4,21.4,2117.4,0
+JFU.US,D,20220121,000000,22.2,22.4,21.2,21.6,7279.7,0
+JFU.US,D,20220124,000000,19.202,20.004,18,18.824,13455.95,0
+JFU.US,D,20220125,000000,18.998,20.6,18.998,19.75,9327.65,0
+JFU.US,D,20220126,000000,18.8,20.4,18.8,20.4,4743.75,0
+JFU.US,D,20220127,000000,20.4,20.4,18.732,19.234,1932.35,0
+JFU.US,D,20220128,000000,19.808,20.2,18.802,20,2551.5,0
+JFU.US,D,20220131,000000,19.66,20.8,18.914,20.4,2622.3,0
+JFU.US,D,20220201,000000,19.902,20.8,19.902,20.2,2799.3,0
+JFU.US,D,20220202,000000,19.8,21,19.6,20.5,4479.75,0
+JFU.US,D,20220203,000000,20,21.4,19.83,20.6,1917.95,0
+JFU.US,D,20220204,000000,21.2,21.4,20.6,20.8,1171.05,0
+JFU.US,D,20220207,000000,20.4,23,20.4,23,6345.7,0
+JFU.US,D,20220208,000000,22.6,24,22.6,23.8,3342.85,0
+JFU.US,D,20220209,000000,24,24.6,22,22,10067.3,0
+JFU.US,D,20220210,000000,23.6,23.8,22.8,23.2,1308.9,0
+JFU.US,D,20220211,000000,23,23.6,22,23.4,6161.8,0
+JFU.US,D,20220214,000000,23,24.2,21.2,22.6,15288.85,0
+JFU.US,D,20220215,000000,22.2,24.2,22.2,23.6,9330.9,0
+JFU.US,D,20220216,000000,23.6,23.804,23.6,23.8,986.25,0
+JFU.US,D,20220217,000000,23.4,24.4,23.4,24,4478.5,0
+JFU.US,D,20220218,000000,24,24,22.852,23.6,2779.35,0
+JFU.US,D,20220222,000000,23.2,24,22.6,22.6,2640.2,0
+JFU.US,D,20220223,000000,22.6,24.18,22.6,23.2,1112.9,0
+JFU.US,D,20220224,000000,22.2,22.7,22,22.2,8375.15,0
+JFU.US,D,20220225,000000,22.2,22.6,22.034,22.4,748.55,0
+JFU.US,D,20220228,000000,23,23.6,22.6,23.6,1584.05,0
+JFU.US,D,20220301,000000,23.56,24.4,22.4,22.4,34009.5,0
+JFU.US,D,20220302,000000,22.2,22.6,22,22.4,1925.25,0
+JFU.US,D,20220303,000000,22.4,22.8,20.6,21.2,2816.65,0
+JFU.US,D,20220304,000000,21.8,21.8,19.002,19.12,2565.35,0
+JFU.US,D,20220307,000000,19.956,20.8,18.8,19.4,4235.35,0
+JFU.US,D,20220308,000000,19.4,19.4,18.08,18.66,2739.95,0
+JFU.US,D,20220309,000000,18.81,20.2,18.708,19.6,2118.75,0
+JFU.US,D,20220310,000000,18.724,19.2,18.5,18.794,1788,0
+JFU.US,D,20220311,000000,19.4,19.4,17.22,17.22,3426.9,0
+JFU.US,D,20220314,000000,17.6,18.358,15.426,15.996,3348.55,0
+JFU.US,D,20220315,000000,15.2,15.2,14,14.802,5130.6,0
+JFU.US,D,20220316,000000,16,16.2,14.914,15.202,5915.1,0
+JFU.US,D,20220317,000000,16.212,18.44,15.4,16.436,8503.75,0
+JFU.US,D,20220318,000000,17.214,18,16.446,16.8,9099.35,0
+JFU.US,D,20220321,000000,16.6,17.8,16.4,16.6,3730.55,0
+JFU.US,D,20220322,000000,16.8,17.4,16.64,17.2,5989.1,0
+JFU.US,D,20220323,000000,16.72,19,16.72,17.2,18220.95,0
+JFU.US,D,20220324,000000,17.58,18.7,16.739,18,11526.85,0
+JFU.US,D,20220325,000000,18.2,19.4,16.6,18.11,10071.7,0
+JFU.US,D,20220328,000000,18,18.8,18,18,2835.25,0
+JFU.US,D,20220329,000000,18.4,18.994,17.6,17.702,2316.8,0
+JFU.US,D,20220330,000000,17.8,17.99,17,17.7,2787.05,0
+JFU.US,D,20220331,000000,17.2,18,17.2,17.7,1006.75,0
+JFU.US,D,20220401,000000,17.6,19.826,17.6,18.786,4939.5,0
+JFU.US,D,20220404,000000,19.2,19.2,18.012,18.4,1768.85,0
+JFU.US,D,20220405,000000,18.216,19,18.202,18.9,871.25,0
+JFU.US,D,20220406,000000,18.616,19.4,18.012,18.764,1400.05,0
+JFU.US,D,20220407,000000,18.6,19.6,17.8,19.2,2380.05,0
+JFU.US,D,20220408,000000,19.8,23,18.082,23,11563.85,0
+JFU.US,D,20220411,000000,20.4,20.998,19.6,19.6,7844.95,0
+JFU.US,D,20220412,000000,19.202,19.3,18.764,18.8,3016.55,0
+JFU.US,D,20220413,000000,18.8,19.8,17.766,17.9,8998.95,0
+JFU.US,D,20220414,000000,17.9,18.8,17.036,17.4,1736.5,0
+JFU.US,D,20220418,000000,16.214,17.534,15.43,16,2995.5,0
+JFU.US,D,20220419,000000,16.6,18.2,16.362,17.37,3246.9,0
+JFU.US,D,20220420,000000,17.2,18,16.2,17.6,1857.85,0
+JFU.US,D,20220421,000000,17.8,17.998,16.4,16.7013,1954.1,0
+JFU.US,D,20220422,000000,16.4,20,16,16,10009.1,0
+JFU.US,D,20220425,000000,15.6,16.74,15.222,16.476,1405.6,0
+JFU.US,D,20220426,000000,15.8,16.312,14.802,15.2,2087.2,0
+JFU.US,D,20220427,000000,15.8,15.8002,15,15.194,4187,0
+JFU.US,D,20220428,000000,15.4,16.7,15.4,16.4,1930.6,0
+JFU.US,D,20220429,000000,16.7,17.296,16.4,16.592,2114.25,0
+JFU.US,D,20220502,000000,16.592,18.498,16.592,18.44,5106.25,0
+JFU.US,D,20220503,000000,18.4,19.98,17.6,18.02,15203.15,0
+JFU.US,D,20220504,000000,17.858,18.842,17.6,18.428,2562.2,0
+JFU.US,D,20220505,000000,18.8,19.2,17.54,18,7577.8,0
+JFU.US,D,20220506,000000,17.56,18.4,17.04,17.172,1281.1,0
+JFU.US,D,20220509,000000,17.642,17.944,15.4,16,3052.3,0
+JFU.US,D,20220510,000000,15.4,17.4,15.4,16.602,2620.85,0
+JFU.US,D,20220511,000000,16.6,17.4,15.836,15.836,4874.1,0
+JFU.US,D,20220512,000000,16,16.362,14.4,14.92,3659.25,0
+JFU.US,D,20220513,000000,15,16.2,15,15.738,1551.6,0
+JFU.US,D,20220516,000000,16.59,16.59,16,16,866.5,0
+JFU.US,D,20220517,000000,16,16.6,16,16.206,472,0
+JFU.US,D,20220518,000000,16.57,19.336,16.022,18.99,13192.7,0
+JFU.US,D,20220519,000000,18.8,22,18,20.8,34811.95,0
+JFU.US,D,20220520,000000,20.6,20.6,18.802,19.006,2487.7,0
+JFU.US,D,20220523,000000,18.6,20,18.6,18.798,385.85,0
+JFU.US,D,20220524,000000,18.504,19.53,17.23,17.6,2880.55,0
+JFU.US,D,20220525,000000,17.822,17.994,17.65,17.822,312.15,0
+JFU.US,D,20220526,000000,17.8,17.994,17,17.6,268.35,0
+JFU.US,D,20220527,000000,17.4,17.976,17.4,17.976,265.6,0
+JFU.US,D,20220531,000000,17.2,17.6,15.6,16.812,8585.55,0
+JFU.US,D,20220601,000000,16.576,17.4,16.202,16.502,1413,0
+JFU.US,D,20220602,000000,16.568,17.012,16.402,16.7,509.5,0
+JFU.US,D,20220603,000000,16.7,17.8,16.022,16.706,1194.2,0
+JFU.US,D,20220606,000000,17.54,17.5433,16.04,16.76,1328.75,0
+JFU.US,D,20220607,000000,16.404,17,16.404,16.8,724.7,0
+JFU.US,D,20220608,000000,16.4,17.32,16.206,16.8,1823.3,0
+JFU.US,D,20220609,000000,16.836,16.836,15.134,15.6,5733.85,0
+JFU.US,D,20220610,000000,16.4,16.4,15.2,15.8,2387.2,0
+JFU.US,D,20220613,000000,15.02,15.8,14.8,14.802,3453.45,0
+JFU.US,D,20220614,000000,15.542,15.542,14.8,14.8,256.25,0
+JFU.US,D,20220615,000000,14.988,15.75,14.416,14.8,2966.75,0
+JFU.US,D,20220616,000000,14.8,14.8,13,13.6,2746.85,0
+JFU.US,D,20220617,000000,13.976,14.63,13.804,14.204,1847.65,0
+JFU.US,D,20220621,000000,14.312,14.998,14.312,14.8,1427.75,0
+JFU.US,D,20220622,000000,15,16,14.8,15.42,966.9,0
+JFU.US,D,20220623,000000,15.4,19.344,15.4,17.34,3610.35,0
+JFU.US,D,20220624,000000,17.34,17.496,15.356,16.296,1831.9,0
+JFU.US,D,20220627,000000,15.816,16.896,15.106,16.384,1655.8,0
+JFU.US,D,20220628,000000,17.71,17.758,15.156,15.936,1746.1,0
+JFU.US,D,20220629,000000,16.292,20.4,14.6,20.4,26045.85,0
+JFU.US,D,20220630,000000,19.2,20,17.248,17.4,5409.4,0
+JFU.US,D,20220701,000000,17.832,19.4,17.832,17.834,1816.6,0
+JFU.US,D,20220705,000000,18.88,18.88,17,17.96,530.4,0
+JFU.US,D,20220706,000000,17.4,19.6,16.6,17.002,1874.7,0
+JFU.US,D,20220707,000000,17.8,18.01,16.8,16.82,745.8,0
+JFU.US,D,20220708,000000,16.806,17.53,16.806,17.53,329.5,0
+JFU.US,D,20220711,000000,16.832,17.402,16.832,17.374,405.8,0
+JFU.US,D,20220712,000000,17.3738,17.3738,17,17.19,522.05,0
+JFU.US,D,20220713,000000,16.9,17.396,16.9,17.396,477.3,0
+JFU.US,D,20220714,000000,16.6,17.376,16.6,17.376,688.45,0
+JFU.US,D,20220715,000000,16.608,17.438,16.608,16.804,527,0
+JFU.US,D,20220718,000000,16.4,17.196,16.02,16.208,1293.75,0
+JFU.US,D,20220719,000000,17.196,17.196,16.208,17.04,532.95,0
+JFU.US,D,20220720,000000,16.4,17.2,16.22,17.2,3119.3,0
+JFU.US,D,20220721,000000,16.658,17.211,16.658,16.8,498.85,0
+JFU.US,D,20220722,000000,16.3,16.838,16,16.4,4019.95,0
+JFU.US,D,20220725,000000,16,16.346,15.78,15.8,4550.95,0
+JFU.US,D,20220726,000000,15.78,16.358,15.78,16.2,551.6,0
+JFU.US,D,20220727,000000,16.006,16.4,16,16,3883.15,0
+JFU.US,D,20220728,000000,16,16.3,16,16.1,1793.1,0
+JFU.US,D,20220729,000000,16,16.394,16,16.02,386.05,0
+JFU.US,D,20220801,000000,15.858,16.4,15.858,16.398,2252.75,0
+JFU.US,D,20220802,000000,15.6,16.2,15.084,15.428,5062,0
+JFU.US,D,20220803,000000,15.426,16.4,15,15.14,6251.65,0
+JFU.US,D,20220804,000000,14,15.732,14,14.396,20214.6,0
+JFU.US,D,20220805,000000,14.2,14.91,13.7,13.852,13890.15,0
+JFU.US,D,20220808,000000,13.852,14.4,13.238,13.57,5120.7,0
+JFU.US,D,20220809,000000,13.32,14.2,13.32,13.934,5559.9,0
+JFU.US,D,20220810,000000,13.998,14.2,13.406,14.015,1699.9,0
+JFU.US,D,20220811,000000,14.014,14.744,14,14.72,4525.6,0
+JFU.US,D,20220812,000000,14,14.8,13.9,14.152,3660.45,0
+JFU.US,D,20220815,000000,14.6,14.6,13.98,14.218,768.9,0
+JFU.US,D,20220816,000000,14.4,14.4,13.982,14,2432.2,0
+JFU.US,D,20220817,000000,14,14.4,13.806,14.266,751.4,0
+JFU.US,D,20220818,000000,14.016,14.016,13.602,13.858,2157.9,0
+JFU.US,D,20220819,000000,13.858,13.858,13.238,13.298,1525.9,0
+JFU.US,D,20220822,000000,13.152,13.586,12.339,12.798,1815.1,0
+JFU.US,D,20220823,000000,12.67,12.98,11.9962,12,3554.25,0
+JFU.US,D,20220824,000000,12.294,12.294,7.4,8.6,31260.9,0
+JFU.US,D,20220825,000000,9.6,14.6,8,8,144038.7,0
+JFU.US,D,20220826,000000,9,9.6,7.6,7.93278,50759.25,0
+JFU.US,D,20220829,000000,8.3,8.3,7.202,7.794,11421.25,0
+JFU.US,D,20220830,000000,8.2,8.2,7.644,8.128,11677.7,0
+JFU.US,D,20220831,000000,8.178,8.798,7.80202,8.204,4735.4,0
+JFU.US,D,20220901,000000,7.802,8.6,7.8,8.36,3214,0
+JFU.US,D,20220902,000000,7.904,8.4,7.904,8.246,2242.55,0
+JFU.US,D,20220906,000000,7.84,8.278,7.3,8.198,8636.35,0
+JFU.US,D,20220907,000000,7.9,8.394,4.08,6.44,28549.65,0
+JFU.US,D,20220908,000000,6.2,7.38,6.04,7.38,13214.45,0
+JFU.US,D,20220909,000000,7.16,7.72,7.02202,7.58102,3985.85,0
+JFU.US,D,20220912,000000,7.22,7.972,7.024,7.706,3507,0
+JFU.US,D,20220913,000000,7.322,7.8,7.322,7.59,4345,0
+JFU.US,D,20220914,000000,8.12,8.12,7.5,7.798,2128.6,0
+JFU.US,D,20220915,000000,7.8,7.8,7.112,7.274,6511.5,0
+JFU.US,D,20220916,000000,7,7.4,6.8,6.8,2614.55,0
+JFU.US,D,20220919,000000,6.88,7.14,6.16,6.352,3900.85,0
+JFU.US,D,20220920,000000,6.34,6.8,6.162,6.642,2262.15,0
+JFU.US,D,20220921,000000,6.4,6.8,6.2,6.202,4679.95,0
+JFU.US,D,20220922,000000,6.2,6.8,5.73,5.89902,4965.85,0
+JFU.US,D,20220923,000000,5.994,6.6,5.962,6.02202,3189.45,0
+JFU.US,D,20220926,000000,6.062,6.196,5,5.1,8851.15,0
+JFU.US,D,20220927,000000,5.2,5.548,5.148,5.25986,2601.55,0
+JFU.US,D,20220928,000000,5.118,5.75,5.118,5.294,5452.4,0
+JFU.US,D,20220929,000000,5,5.584,4.224,4.846,11929.45,0
+JFU.US,D,20220930,000000,4.562,4.9,4.44,4.44,4871.1,0
+JFU.US,D,20221003,000000,4.22,4.598,4.22,4.356,6608.85,0
+JFU.US,D,20221004,000000,4.478,4.6,4.22,4.46,8099.25,0
+JFU.US,D,20221005,000000,4.238,4.492,4.238,4.458,4370.1,0
+JFU.US,D,20221006,000000,4.232,4.724,4.232,4.45812,5159.85,0
+JFU.US,D,20221007,000000,4.452,4.984,4.16,4.174,6332.55,0
+JFU.US,D,20221010,000000,4.186,4.66724,4.12,4.14,4767.85,0
+JFU.US,D,20221011,000000,4.12,4.41,3.8,3.8,6155.5,0
+JFU.US,D,20221012,000000,4,7.678,4,6.97,516354.45,0
+JFU.US,D,20221013,000000,6.044,7.38,4.61,4.61,45444,0
+JFU.US,D,20221014,000000,4.964,5.092,4,4.19,45159.95,0
+JFU.US,D,20221017,000000,4.19,4.4,4.102,4.218,11545.35,0
+JFU.US,D,20221018,000000,4.032,5,4,4.138,22903,0
+JFU.US,D,20221019,000000,4.138,4.2,4,4.02,10194.85,0
+JFU.US,D,20221020,000000,4.2,4.5,4.2,4.21,8487.95,0
+JFU.US,D,20221021,000000,4.22,4.44,4.22,4.22,13317.4,0
+JFU.US,D,20221024,000000,4.43,4.436,4.1,4.324,13925.85,0
+JFU.US,D,20221025,000000,4.32,4.8,4.32,4.7,26235.65,0
+JFU.US,D,20221026,000000,4.558,4.84,4.21,4.46146,9897.7,0
+JFU.US,D,20221027,000000,4.456,5.176,4.32,4.92,20210.35,0
+JFU.US,D,20221028,000000,4.8,5,4.23,4.502,15710.85,0
+JFU.US,D,20221031,000000,4.28,4.904,4.22,4.8,19272.95,0
+JFU.US,D,20221101,000000,4.4,4.92,4.4,4.504,10354.7,0
+JFU.US,D,20221102,000000,4.4,6.2,4.4,5.1,40990.9,0
+JFU.US,D,20221103,000000,5,5.38,4.6,4.94,24343.25,0
+JFU.US,D,20221104,000000,5.058,5.522,4.64148,5.048,17061.5,0
+JFU.US,D,20221107,000000,5.048,5.504,4.674,4.818,16723.45,0
+JFU.US,D,20221108,000000,4.6,5.10002,4.2,4.2,16024.75,0
+JFU.US,D,20221109,000000,4.422,4.598,3.8,3.8,14515.05,0
+JFU.US,D,20221110,000000,4.2,4.776,3.99,4.45,10808.6,0
+JFU.US,D,20221111,000000,4.872,4.872,4.2,4.6,5751.1,0
+JFU.US,D,20221114,000000,4.47,4.69602,4.02,4.202,30331.3,0
+JFU.US,D,20221115,000000,4.19,4.43382,4,4.204,23742.3,0
+JFU.US,D,20221116,000000,4.398,4.398,4,4.19798,6823.85,0
+JFU.US,D,20221117,000000,4.18,4.34998,3.8,3.9,26835.75,0
+JFU.US,D,20221118,000000,4.084,4.084,3.89598,3.946,3485.15,0
+JFU.US,D,20221121,000000,3.94,4.2,3.8,3.818,7461.05,0
+JFU.US,D,20221122,000000,3.806,4.198,3.806,3.89,6222.7,0
+JFU.US,D,20221123,000000,3.918,4.2,3.89,4.2,2587.15,0
+JFU.US,D,20221125,000000,3.82,4.28,3.82,4.196,5668.65,0
+JFU.US,D,20221128,000000,4.36,4.36,3.82,3.97798,4419.45,0
+JFU.US,D,20221129,000000,4.002,4.202,3.8,3.948,6481.5,0
+JFU.US,D,20221130,000000,3.8,4.09598,3.8,4,1689.8,0
+JFU.US,D,20221201,000000,4.304,4.398,3.9,3.9,11112,0
+JFU.US,D,20221202,000000,4.094,4.28,3.9,3.9,12734.9,0
+JFU.US,D,20221205,000000,4.01,4.398,3.9,3.94,44594.6,0
+JFU.US,D,20221206,000000,3.96,4.208,3.822,3.832,26388.9,0
+JFU.US,D,20221207,000000,3.844,3.998,3.6,3.7,4713.4,0
+JFU.US,D,20221208,000000,3.8,4.32,3.8,4.12,21860.95,0
+JFU.US,D,20221209,000000,4.27,4.27,4.122,4.128,2299.35,0
+JFU.US,D,20221212,000000,4.276,4.6,4.122,4.41,11415.2,0
+JFU.US,D,20221213,000000,4.8,4.8,4.2,4.4,13973.45,0
+JFU.US,D,20221214,000000,4.412,4.758,4.174,4.3,5858.4,0
+JFU.US,D,20221215,000000,4.174,4.52,3.902,4.05,6350.8,0
+JFU.US,D,20221216,000000,3.88,3.91798,3.4,3.504,19775.4,0
+JFU.US,D,20221219,000000,3.508,3.736,3.5,3.6,10919.6,0
+JFU.US,D,20221220,000000,3.7,3.7,3.426,3.506,4704.35,0
+JFU.US,D,20221221,000000,3.6,4,3.22234,3.552,28798.85,0
+JFU.US,D,20221222,000000,3.626,3.626,3.2,3.524,8788.2,0
+JFU.US,D,20221223,000000,3.56,3.56,3.33,3.498,3254.65,0
+JFU.US,D,20221227,000000,3.26,3.422,3.26,3.304,2465.55,0
+JFU.US,D,20221228,000000,3.594,3.594,3.2,3.354,2861.3,0
+JFU.US,D,20221229,000000,3.354,3.5,3.354,3.5,2219,0
+JFU.US,D,20221230,000000,3.264,3.5,3.264,3.5,3538.3,0
+JFU.US,D,20230103,000000,3.998,3.998,3.402,3.602,5858,0
+JFU.US,D,20230104,000000,3.826,3.826,3.25,3.576,18777.4,0
+JFU.US,D,20230105,000000,3.402,4.2,3.4,3.99,39085.75,0
+JFU.US,D,20230106,000000,4.01202,4.59,3.7,4.14722,24259.6,0
+JFU.US,D,20230109,000000,4,4.2,3.8,4.162,19586.25,0
+JFU.US,D,20230110,000000,3.976,4.396,3.72,4,21511.55,0
+JFU.US,D,20230111,000000,4.048,4.048,3.8,3.83,14870.5,0
+JFU.US,D,20230112,000000,4.02,4.034,3.722,3.868,7622.8,0
+JFU.US,D,20230113,000000,3.85,3.99998,3.6,3.848,25046.9,0
+JFU.US,D,20230117,000000,3.8,3.98,3.62,3.86,23087.9,0
+JFU.US,D,20230118,000000,3.67,4.4,3.6,4.13,126253,0
+JFU.US,D,20230119,000000,4.43,4.43,3.93,4.19,24940,0
+JFU.US,D,20230120,000000,4.27,5.4,4.08,5,115038,0
+JFU.US,D,20230123,000000,5.22,5.22,4.4,4.4,75761,0
+JFU.US,D,20230124,000000,4.32,4.7,4.21,4.44,25010,0
+JFU.US,D,20230125,000000,4.35,4.55,4.18,4.34,36124,0
+JFU.US,D,20230126,000000,4.42,5.05,4.2588,4.73,77939,0
+JFU.US,D,20230127,000000,4.83,4.83,4.345,4.5,44108,0
+JFU.US,D,20230130,000000,4.35,4.77,4.33,4.59,24180,0
+JFU.US,D,20230131,000000,4.51,4.5494,4,4.09,54109,0
+JFU.US,D,20230201,000000,4.05,4.3,4.04,4.26,23459,0
+JFU.US,D,20230202,000000,4.28,4.32,4.13,4.26,11474,0
+JFU.US,D,20230203,000000,4.06,4.269,4.06,4.07,26466,0
+JFU.US,D,20230206,000000,3.95,4.26,3.64,4.1801,121037,0
+JFU.US,D,20230207,000000,4.06,4.18,3.64,3.64,69287,0
+JFU.US,D,20230208,000000,3.86,3.87,3.5,3.5925,14489,0
+JFU.US,D,20230209,000000,3.5,3.667,3.45,3.4696,20579,0
+JFU.US,D,20230210,000000,3.39,3.4,3.02,3.12,45847,0
+JFU.US,D,20230213,000000,3.05,3.1686,2.56,2.71,62888,0
+JFU.US,D,20230214,000000,2.65,2.7,2.56,2.64,25067,0
+JFU.US,D,20230215,000000,2.6,2.62,2.45,2.56,60202,0
+JFU.US,D,20230216,000000,2.59,2.845,2.49,2.5604,112254,0
+JFU.US,D,20230217,000000,2.7048,2.7048,2.47,2.52,18879,0
+JFU.US,D,20230221,000000,2.52,2.52,2.4,2.4375,17182,0
+JFU.US,D,20230222,000000,2.5,2.53,2.36,2.435,12156,0
+JFU.US,D,20230223,000000,2.4,2.4,2.21,2.28,11754,0
+JFU.US,D,20230224,000000,2.2242,2.26,2.1302,2.26,4881,0
+JFU.US,D,20230227,000000,2.2394,2.2394,2.09,2.1,15105,0
+JFU.US,D,20230228,000000,2.13,2.4,1.9966,2.24,84047,0
+JFU.US,D,20230301,000000,2.18,2.2,2.02,2.05,34938,0
+JFU.US,D,20230302,000000,2.1001,2.113,2.015,2.015,9754,0
+JFU.US,D,20230303,000000,2.04,2.11,1.825,1.9892,55575,0
+JFU.US,D,20230306,000000,1.98,1.98,1.9154,1.9154,6550,0
+JFU.US,D,20230307,000000,1.92,2.17,1.92,2.06,26497,0
+JFU.US,D,20230308,000000,2.05,2.05,1.9201,2,8028,0
+JFU.US,D,20230309,000000,2.01,2.03,1.91,1.99,6989,0
+JFU.US,D,20230310,000000,1.88,2,1.52,1.83,41108,0
+JFU.US,D,20230313,000000,1.8,1.9194,1.715,1.8801,34128,0
+JFU.US,D,20230314,000000,1.68,1.88,1.68,1.84,15556,0
+JFU.US,D,20230315,000000,1.96,1.98,1.74,1.77,5673,0
+JFU.US,D,20230316,000000,1.88,1.905,1.75,1.85,8830,0
+JFU.US,D,20230317,000000,1.95,1.95,1.7717,1.8,5119,0
+JFU.US,D,20230320,000000,1.96,2.33,1.9003,2.12,87511,0
+JFU.US,D,20230321,000000,2.05,2.11,1.83,1.83,52100,0
+JFU.US,D,20230322,000000,1.86,1.98,1.62,1.62,38894,0
+JFU.US,D,20230323,000000,1.75,1.99,1.68,1.78,44551,0
+JFU.US,D,20230324,000000,1.78,1.86,1.5101,1.56,32775,0
+JFU.US,D,20230327,000000,1.99,1.99,1.5991,1.7,29044,0
+JFU.US,D,20230328,000000,1.7,1.7,1.56,1.63,4679,0
+JFU.US,D,20230329,000000,1.6739,1.8143,1.65,1.655,4980,0
+JFU.US,D,20230330,000000,1.63,1.64,1.5519,1.585,8987,0
+JFU.US,D,20230331,000000,1.7,1.7348,1.55,1.57,10555,0
+JFU.US,D,20230403,000000,1.63,1.63,1.511,1.5379,4203,0
+JFU.US,D,20230404,000000,1.49,1.68,1.49,1.53,9735,0
+JFU.US,D,20230405,000000,1.57,1.6365,1.52,1.52,18601,0
+JFU.US,D,20230406,000000,1.61,1.8399,1.6,1.67,42908,0
+JFU.US,D,20230410,000000,1.63,1.95,1.6001,1.95,34025,0
+JFU.US,D,20230411,000000,1.9,2.1,1.825,2.04,39128,0
+JFU.US,D,20230412,000000,2.07,2.2476,1.9,2.13,52416,0
+JFU.US,D,20230413,000000,2.2,2.45,2.16,2.175,46743,0
+JFU.US,D,20230414,000000,2.17,2.98,2.17,2.5969,73939,0
+JFU.US,D,20230417,000000,2.77,3.028,2.6801,2.76,65646,0
+JFU.US,D,20230418,000000,2.57,2.9362,2.55,2.9362,17183,0
+JFU.US,D,20230419,000000,2.68,3.1,2.57,2.84,45709,0
+JFU.US,D,20230420,000000,2.941,3.0116,2.7844,2.7844,4103,0
+JFU.US,D,20230421,000000,3,3,2.7785,2.8,18813,0
+JFU.US,D,20230424,000000,2.72,2.73,2.5417,2.66,4432,0
+JFU.US,D,20230425,000000,2.57,2.9142,2.3101,2.57,7121,0
+JFU.US,D,20230426,000000,2.49,2.79,2.31,2.51,11610,0
+JFU.US,D,20230427,000000,2.5,2.715,2.35,2.715,7589,0
+JFU.US,D,20230428,000000,2.9992,3.7893,2.66,3.485,187979,0
+JFU.US,D,20230501,000000,3.52,4.25,3.0301,3.89,175433,0
+JFU.US,D,20230502,000000,3.89,4.1,3.13,3.22,59598,0
+JFU.US,D,20230503,000000,3.2437,4.22,3.15,4.01,93657,0
+JFU.US,D,20230504,000000,3.65,4.75,3.55,4.37,73603,0
+JFU.US,D,20230505,000000,4.25,4.35,3.83,4.13,32917,0
+JFU.US,D,20230508,000000,4.02,4.23,3.84,4.1311,5790,0
+JFU.US,D,20230509,000000,4.16,4.16,3.59,3.8,9780,0
+JFU.US,D,20230510,000000,4,4.05,3.7,3.87,9784,0
+JFU.US,D,20230511,000000,3.8,3.99,3.6568,3.9,13277,0
+JFU.US,D,20230512,000000,3.89,4.07,3.66,4,22146,0
+JFU.US,D,20230515,000000,3.89,3.9761,3.56,3.8523,15842,0
+JFU.US,D,20230516,000000,3.86,4.13,3.82,4.13,12040,0
+JFU.US,D,20230517,000000,3.91,4.7,3.91,4.45,51969,0
+JFU.US,D,20230518,000000,4.5,5.27,4.37,5.15,54562,0
+JFU.US,D,20230519,000000,5.09,5.51,4.83,5.275,33984,0
+JFU.US,D,20230522,000000,5.3,5.48,5.17,5.2313,17039,0
+JFU.US,D,20230523,000000,5.28,5.44,5.06,5.171,4005,0
+JFU.US,D,20230524,000000,5.06,5.23,4.6563,5.0496,23164,0
+JFU.US,D,20230525,000000,4.5401,5.115,4.5401,4.99,9881,0
+JFU.US,D,20230526,000000,4.9,5.2384,4.65,5.1713,10120,0
+JFU.US,D,20230530,000000,5.46,5.46,4.76,4.89,6959,0
+JFU.US,D,20230531,000000,5,5.2,4.8001,4.98,4629,0
+JFU.US,D,20230601,000000,4.7659,4.801,4.7659,4.801,930,0
+JFU.US,D,20230602,000000,5.09,5.34,5.005,5.02,6385,0
+JFU.US,D,20230605,000000,5.02,5.02,4.82,5.02,2650,0
+JFU.US,D,20230606,000000,5.09,5.09,4.82,4.82,4093,0
+JFU.US,D,20230607,000000,4.82,5.15,4.59,5.15,6792,0
+JFU.US,D,20230608,000000,4.95,5.03,4.94,4.95,1254,0
+JFU.US,D,20230609,000000,4.92,4.9486,4.67,4.75,6951,0
+JFU.US,D,20230612,000000,4.63,4.63,4.4213,4.5313,3254,0
+JFU.US,D,20230613,000000,4.645,4.645,4.47,4.47,1096,0
+JFU.US,D,20230614,000000,4.55,4.5573,4.47,4.5573,1168,0
+JFU.US,D,20230615,000000,4.39,4.416,4.035,4.12,9960,0
+JFU.US,D,20230616,000000,4.1347,4.328,3.8003,3.8773,5232,0
+JFU.US,D,20230620,000000,3.78,3.94,3.7,3.7,10023,0
+JFU.US,D,20230621,000000,3.6718,3.6718,3.4,3.44,778,0
+JFU.US,D,20230622,000000,3.6335,3.65,3.3601,3.37,4402,0
+JFU.US,D,20230623,000000,3.38,3.38,3.38,3.38,701,0
+JFU.US,D,20230626,000000,3.14,3.39,3.03,3.19,3471,0
+JFU.US,D,20230627,000000,3.05,3.165,2.6,2.895,22602,0
+JFU.US,D,20230628,000000,2.825,2.8589,2.825,2.8589,725,0
+JFU.US,D,20230629,000000,2.77,3.3428,2.77,3.02,4019,0
+JFU.US,D,20230630,000000,3.11,3.11,2.85,2.97,916,0
+JFU.US,D,20230703,000000,3.11,3.12,3.11,3.11,1597,0
+JFU.US,D,20230705,000000,3.2,3.43,3.2,3.247,7580,0
+JFU.US,D,20230706,000000,3.4,3.6487,3.4,3.6487,9503,0
+JFU.US,D,20230707,000000,3.79,4.0459,3.63,4.0459,9864,0
+JFU.US,D,20230710,000000,3.83,4.1904,3.71,4.0313,9444,0
+JFU.US,D,20230711,000000,3.79,3.87,3.75,3.7953,3353,0
+JFU.US,D,20230713,000000,3.81,3.81,3.5,3.5,2498,0
+JFU.US,D,20230714,000000,3.5,3.84,3.4,3.74,4820,0
+JFU.US,D,20230718,000000,3.4979,3.6683,3.4979,3.6683,1001,0
+JFU.US,D,20230719,000000,3.4411,3.9993,3.4411,3.8,2821,0
+JFU.US,D,20230720,000000,3.94,3.95,3.4,3.56,6256,0
+JFU.US,D,20230721,000000,3.45,3.8902,3.41,3.65,1796,0
+JFU.US,D,20230724,000000,3.76,3.76,3.6016,3.6016,969,0
+JFU.US,D,20230725,000000,3.705,3.705,3.61,3.61,903,0
+JFU.US,D,20230726,000000,3.5854,3.93,3.5854,3.62,3911,0
+JFU.US,D,20230727,000000,3.42,4.01,3.4101,3.9008,9319,0
+JFU.US,D,20230728,000000,3.67,4.74,3.6,4.22,19830,0
+JFU.US,D,20230731,000000,4.2,4.2424,4.2,4.2424,1661,0
+JFU.US,D,20230801,000000,4.5,4.5,4.5,4.5,702,0
+JFU.US,D,20230802,000000,4.5,4.64,4.2119,4.54,10728,0
+JFU.US,D,20230803,000000,4.28,4.61,3.8,4.32,12874,0
+JFU.US,D,20230804,000000,4.03,4.33,3.96,4.0407,4107,0
+JFU.US,D,20230807,000000,4.21,4.21,3.85,3.8864,3257,0
+JFU.US,D,20230808,000000,3.86,4.155,3.8,4.0051,5627,0
+JFU.US,D,20230809,000000,3.8,4.15,3.63,4.01,15263,0
+JFU.US,D,20230810,000000,4.01,4.13,4.01,4.02,9787,0
+JFU.US,D,20230814,000000,3.618,3.8195,3.58,3.8,9261,0
+JFU.US,D,20230815,000000,3.46,3.75,3.46,3.5,6252,0
+JFU.US,D,20230816,000000,3.58,3.6,3.1099,3.29,5509,0
+JFU.US,D,20230817,000000,3.1,3.261,3.1,3.22,2195,0
+JFU.US,D,20230818,000000,3.02,3.05,2.86,2.95,8496,0
+JFU.US,D,20230821,000000,3.02,3.02,2.72,2.81,4323,0
+JFU.US,D,20230822,000000,2.985,2.985,2.78,2.78,2235,0
+JFU.US,D,20230823,000000,2.8014,2.988,2.78,2.8,2803,0
+JFU.US,D,20230824,000000,2.8,2.94,2.8,2.81,1495,0
+JFU.US,D,20230825,000000,2.86,3.0042,2.81,2.81,1856,0
+JFU.US,D,20230828,000000,2.86,2.86,2.66,2.66,5421,0
+JFU.US,D,20230829,000000,2.71,2.89,2.62,2.84,6947,0
+JFU.US,D,20230830,000000,2.74,3.03,2.5301,3.03,10290,0
+JFU.US,D,20230831,000000,3.04,3.05,2.71,2.76,5635,0
+JFU.US,D,20230901,000000,2.82,2.82,2.69,2.69,1917,0
+JFU.US,D,20230905,000000,2.69,2.69,2.485,2.5161,2531,0
+JFU.US,D,20230906,000000,2.58,2.87,2.51,2.53,6955,0
+JFU.US,D,20230907,000000,2.67,2.67,2.49,2.49,5770,0
+JFU.US,D,20230908,000000,2.65,2.8799,2.56,2.6,1742,0
+JFU.US,D,20230911,000000,2.69,2.69,2.58,2.59,2763,0
+JFU.US,D,20230912,000000,2.69,2.69,2.55,2.6361,1522,0
+JFU.US,D,20230913,000000,2.63,2.795,2.5401,2.795,2155,0
+JFU.US,D,20230914,000000,2.69,2.89,2.69,2.85,2113,0
+JFU.US,D,20230915,000000,2.85,2.85,2.7066,2.7121,2487,0
+JFU.US,D,20230918,000000,2.71,2.8201,2.71,2.8,2820,0
+JFU.US,D,20230919,000000,2.85,2.98,2.81,2.9158,2949,0
+JFU.US,D,20230920,000000,2.98,2.98,2.85,2.9724,1189,0
+JFU.US,D,20230921,000000,2.83,2.88,2.8185,2.8185,1685,0
+JFU.US,D,20230922,000000,2.81,2.95,2.8,2.8,7870,0
+JFU.US,D,20230925,000000,2.81,2.81,2.8,2.8,7062,0
+JFU.US,D,20230926,000000,2.81,3.14,2.8,2.99,8544,0
+JFU.US,D,20230927,000000,2.97,2.9754,2.8,2.81,4863,0
+JFU.US,D,20230928,000000,2.8,3,2.8,2.84,3935,0
+JFU.US,D,20230929,000000,2.82,2.904,2.8,2.904,929,0
+JFU.US,D,20231003,000000,2.98,2.98,2.7,2.9294,7382,0
+JFU.US,D,20231004,000000,2.8436,2.8436,2.8,2.84,3932,0
+JFU.US,D,20231005,000000,2.82,2.82,2.62,2.808,3600,0
+JFU.US,D,20231006,000000,2.8,2.8045,2.8,2.8,652,0
+JFU.US,D,20231009,000000,2.66,2.8617,2.66,2.8617,455,0
+JFU.US,D,20231010,000000,2.93,2.9877,2.93,2.9877,664,0
+JFU.US,D,20231011,000000,2.58,2.93,2.58,2.75,1469,0
+JFU.US,D,20231012,000000,2.61,2.9065,2.6,2.79,2804,0
+JFU.US,D,20231013,000000,2.8,2.9704,2.8,2.885,2286,0
+JFU.US,D,20231016,000000,2.8,2.9674,2.8,2.9674,2186,0
+JFU.US,D,20231017,000000,2.83,2.83,2.81,2.81,1933,0
+JFU.US,D,20231018,000000,2.81,2.95,2.81,2.8501,3184,0
+JFU.US,D,20231019,000000,2.81,2.8232,2.81,2.81,3465,0
+JFU.US,D,20231020,000000,2.81,2.81,2.81,2.81,2638,0
+JFU.US,D,20231023,000000,2.81,2.81,2.81,2.81,6113,0
+JFU.US,D,20231024,000000,2.87,2.87,2.87,2.87,2707,0
+JFU.US,D,20231025,000000,2.77,3.0684,2.77,3.03,10239,0
+JFU.US,D,20231026,000000,3.02,3.03,3,3,7417,0
+JFU.US,D,20231027,000000,3.02,3.05,3,3,2542,0
+JFU.US,D,20231030,000000,3.085,3.2,3.0001,3.0001,1701,0
+JFU.US,D,20231031,000000,3.06,3.17,3.0001,3.01,2803,0
+JFU.US,D,20231101,000000,3.0285,3.155,3,3,2556,0
+JFU.US,D,20231103,000000,2.71,2.9234,2.71,2.92,2092,0
+JFU.US,D,20231106,000000,2.92,3.1,2.92,3.0002,3813,0
+JFU.US,D,20231107,000000,3,3.1,3,3,7122,0
+JFU.US,D,20231108,000000,2.99,3.15,2.99,3.0022,4819,0
+JFU.US,D,20231109,000000,2.92,3,2.74,2.9972,6648,0
+JFU.US,D,20231110,000000,2.8,3.1,2.8,3,6554,0
+JFU.US,D,20231113,000000,3,3.15,3,3.0101,2133,0
+JFU.US,D,20231114,000000,3.24,3.35,3.23,3.3388,2712,0
+JFU.US,D,20231115,000000,3.19,3.29,3.01,3.29,3522,0
+JFU.US,D,20231116,000000,3.2,4.1395,3.2,3.525,69995,0
+JFU.US,D,20231117,000000,3.46,3.9698,3.4,3.73,10974,0
+JFU.US,D,20231120,000000,3.73,3.73,3.34,3.34,1660,0
+JFU.US,D,20231121,000000,3.34,3.34,3.34,3.34,1396,0
+JFU.US,D,20231122,000000,3.3402,3.475,3.3402,3.475,1789,0
+JFU.US,D,20231127,000000,3.79,4.9,3.79,4.25,60978,0
+JFU.US,D,20231128,000000,4.19,4.19,4,4.1099,6959,0
+JFU.US,D,20231129,000000,4.12,4.2,4.12,4.2,5609,0
+JFU.US,D,20231130,000000,4.22,4.22,4.0002,4.04,2172,0
+JFU.US,D,20231201,000000,4.1,4.2262,4.1,4.1501,5053,0
+JFU.US,D,20231204,000000,4,4.2311,4,4,6000,0
+JFU.US,D,20231205,000000,4.17,4.35,4.1,4.125,4847,0
+JFU.US,D,20231206,000000,4.15,4.315,4.14,4.14,2068,0
+JFU.US,D,20231207,000000,4.2495,4.2495,4.0304,4.0304,2836,0
+JFU.US,D,20231208,000000,4.11,4.11,4.11,4.11,3376,0
+JFU.US,D,20231211,000000,4.05,4.27,4,4,3528,0
+JFU.US,D,20231212,000000,4.0905,4.0905,4,4,4020,0
+JFU.US,D,20231213,000000,4,4.08,4,4.014,2799,0
+JFU.US,D,20231214,000000,4,4.0819,4,4.0001,2390,0
+JFU.US,D,20231215,000000,4.08,4.1,4.08,4.1,1900,0
+JFU.US,D,20231218,000000,4,4,3.3697,3.6918,3254,0
+JFU.US,D,20231219,000000,3.72,3.7379,3.72,3.7379,4546,0
+JFU.US,D,20231220,000000,3.67,3.8524,3.31,3.8524,8447,0
+JFU.US,D,20231221,000000,3.69,3.69,3.32,3.5908,3567,0
+JFU.US,D,20231222,000000,3.4,3.7081,3.34,3.49,4151,0
+JFU.US,D,20231226,000000,3.39,3.59,3.39,3.5438,4610,0
+JFU.US,D,20231227,000000,3.55,3.85,3.54,3.6817,10104,0
+JFU.US,D,20231228,000000,3.83,3.83,3.39,3.46,10817,0
+JFU.US,D,20231229,000000,3.45,3.771,3.39,3.4301,4594,0
+JFU.US,D,20240102,000000,3.34,3.67,3.34,3.3401,4158,0
+JFU.US,D,20240103,000000,3.34,3.5697,3.34,3.495,5422,0
+JFU.US,D,20240105,000000,3.31,3.395,3.27,3.27,3115,0
+JFU.US,D,20240108,000000,3.32,3.335,3.2,3.2,3544,0
+JFU.US,D,20240109,000000,3.3316,3.46,3.2201,3.25,5463,0
+JFU.US,D,20240110,000000,3.27,3.3631,3.08,3.08,8820,0
+JFU.US,D,20240112,000000,3.1101,3.3,3.11,3.13,2339,0
+JFU.US,D,20240116,000000,3.0301,3.1,2.92,2.9401,8935,0
+JFU.US,D,20240117,000000,2.95,3.05,2.81,2.82,1941,0
+JFU.US,D,20240118,000000,2.82,2.9213,2.8,2.8,5061,0
+JFU.US,D,20240119,000000,2.62,2.7494,2.62,2.73,4418,0
+JFU.US,D,20240122,000000,2.57,2.68,2.57,2.6,2111,0
+JFU.US,D,20240123,000000,2.56,2.6,2.4471,2.4471,9687,0
+JFU.US,D,20240124,000000,2.5248,2.5248,2.16,2.42,19337,0
+JFU.US,D,20240125,000000,2.2601,2.4,2.2601,2.27,6913,0
+JFU.US,D,20240126,000000,2.26,2.65,2.26,2.4,16437,0
+JFU.US,D,20240129,000000,2.4,2.6,2.26,2.33,11462,0
+JFU.US,D,20240130,000000,2.34,2.37,2.22,2.37,9801,0
+JFU.US,D,20240131,000000,2.21,2.3545,2.21,2.35,3613,0
+JFU.US,D,20240201,000000,2.5,2.5499,2.5,2.54,31084,0
+JFU.US,D,20240202,000000,2.55,2.55,2.5,2.5,19145,0
+JFU.US,D,20240205,000000,2.5,2.761,2.5,2.52,26072,0
+JFU.US,D,20240206,000000,2.5,2.97,2.5,2.7,10997,0
+JFU.US,D,20240207,000000,2.68,2.69,2.54,2.54,2317,0
+JFU.US,D,20240208,000000,2.5,2.81,2.5,2.68,2453,0
+JFU.US,D,20240209,000000,2.68,2.91,2.66,2.67,1847,0
+JFU.US,D,20240212,000000,2.67,2.96,2.67,2.96,26361,0
+JFU.US,D,20240213,000000,2.97,3.18,2.8,2.9039,12609,0
+JFU.US,D,20240214,000000,2.93,3.08,2.91,3.08,2127,0
+JFU.US,D,20240215,000000,3.1154,3.1154,2.9,3.05,4051,0
+JFU.US,D,20240216,000000,3,3,3,3,1637,0
+JFU.US,D,20240220,000000,3.26,3.26,2.6831,2.99,10117,0
+JFU.US,D,20240221,000000,2.9,2.9,2.9,2.9,1172,0
+JFU.US,D,20240222,000000,2.89,2.95,2.855,2.9213,3611,0
+JFU.US,D,20240223,000000,2.85,2.9222,2.85,2.8501,2284,0
+JFU.US,D,20240226,000000,2.92,3.03,2.91,3,10531,0
+JFU.US,D,20240227,000000,3,3.1001,3,3.1001,5207,0
+JFU.US,D,20240228,000000,3.3,3.3,2.98,3,1847,0
+JFU.US,D,20240229,000000,3.125,3.125,3.0899,3.09,2351,0
+JFU.US,D,20240301,000000,3.17,3.17,3.16,3.16,1516,0
+JFU.US,D,20240304,000000,3.5,3.645,3.49,3.5,11657,0
+JFU.US,D,20240305,000000,3.51,3.6399,3.5,3.5,10595,0
+JFU.US,D,20240306,000000,3.5347,3.5382,3.5,3.5,2321,0
+JFU.US,D,20240307,000000,3.51,3.575,3.5,3.5,13446,0
+JFU.US,D,20240308,000000,3.5,3.5336,3.5,3.5,4641,0
+JFU.US,D,20240311,000000,3.5,3.52,3.5,3.5001,4175,0
+JFU.US,D,20240312,000000,3.5,3.5299,3.5,3.5,2343,0
+JFU.US,D,20240313,000000,3.5,3.52,3.5,3.509,7446,0
+JFU.US,D,20240314,000000,3.545,3.545,3.5,3.5,3360,0
+JFU.US,D,20240315,000000,3.5,3.525,3.5,3.5,4083,0
+JFU.US,D,20240318,000000,3.51,3.5432,3.5,3.5,2403,0
+JFU.US,D,20240319,000000,3.5,3.525,3.5,3.5,3453,0
+JFU.US,D,20240320,000000,3.5828,3.5828,3.5,3.5,1552,0
+JFU.US,D,20240321,000000,3.5585,3.5585,3.5,3.5,1518,0
+JFU.US,D,20240322,000000,3.51,3.5729,3.51,3.5729,1891,0
+JFU.US,D,20240325,000000,3.21,3.21,2.99,2.99,1492,0
+JFU.US,D,20240326,000000,3.5,3.7499,3.5,3.6,12735,0
+JFU.US,D,20240327,000000,3.53,3.6,3.5,3.5,5155,0
+JFU.US,D,20240328,000000,3.51,3.615,3.51,3.51,2409,0
+JFU.US,D,20240401,000000,3.52,3.5592,3.51,3.51,3447,0
+JFU.US,D,20240402,000000,3.51,3.6,3.5,3.5,3155,0
+JFU.US,D,20240403,000000,3.5102,3.55,3.5,3.55,6760,0
+JFU.US,D,20240404,000000,3.5,3.5001,3.5,3.5001,1518,0
+JFU.US,D,20240405,000000,3.5,3.5001,3.5,3.5,1497,0
+JFU.US,D,20240408,000000,3.17,3.2,3.17,3.2,1776,0
+JFU.US,D,20240409,000000,3.12,3.12,3.12,3.12,1257,0
+JFU.US,D,20240410,000000,2.98,3.75,2.97,3.11,25470,0
+JFU.US,D,20240411,000000,2.98,2.98,2.7046,2.95,13133,0
+JFU.US,D,20240412,000000,2.92,3.73,2.92,3.04,57456,0
+JFU.US,D,20240415,000000,3.14,3.14,3.14,3.14,1566,0
+JFU.US,D,20240416,000000,2.98,3.054,2.79,2.79,1748,0
+JFU.US,D,20240417,000000,2.76,3.13,2.76,3.1201,5226,0
+JFU.US,D,20240418,000000,3.13,3.13,2.66,2.74,6510,0
+JFU.US,D,20240419,000000,2.79,3.23,2.715,2.73,2361,0
+JFU.US,D,20240422,000000,2.91,2.91,2.66,2.71,1918,0
+JFU.US,D,20240423,000000,3.47,3.47,3.03,3.47,43164,0
+JFU.US,D,20240424,000000,3.47,3.6646,3.32,3.32,6011,0
+JFU.US,D,20240425,000000,3.37,3.495,3.29,3.405,4721,0
+JFU.US,D,20240426,000000,3.65,3.65,3.06,3.12,6412,0
+JFU.US,D,20240429,000000,3.01,3.48,3.01,3.48,3615,0
+JFU.US,D,20240430,000000,3.17,3.18,3.15,3.18,2001,0
+JFU.US,D,20240501,000000,3.08,3.1,3.06,3.08,2251,0
+JFU.US,D,20240502,000000,3.06,3.08,3.05,3.05,1723,0
+JFU.US,D,20240503,000000,3.01,3.124,3.01,3.105,2771,0
+JFU.US,D,20240506,000000,3.06,3.0999,3,3.04,4441,0
+JFU.US,D,20240507,000000,3.01,3.01,3,3.01,1780,0
+JFU.US,D,20240508,000000,3,3.145,3,3.0463,2542,0
+JFU.US,D,20240509,000000,3,3.0675,3,3,1947,0
+JFU.US,D,20240510,000000,3,3.1931,3,3.1931,4605,0
+JFU.US,D,20240513,000000,3.16,3.1827,3,3,2485,0
+JFU.US,D,20240514,000000,3.01,3.11,2.7287,3.0455,9477,0
+JFU.US,D,20240515,000000,2.82,2.82,2.82,2.82,1356,0
+JFU.US,D,20240516,000000,2.83,3.2526,2.82,3.12,8756,0
+JFU.US,D,20240517,000000,3.12,3.51,2.8267,3.35,65770,0
+JFU.US,D,20240520,000000,3.3,3.3,2.97,3.15,3996,0
+JFU.US,D,20240521,000000,3.16,3.16,2.88,3.03,3440,0
+JFU.US,D,20240522,000000,3.03,3.2178,2.935,2.935,1379,0
+JFU.US,D,20240523,000000,2.93,3.11,2.7,2.82,7785,0
+JFU.US,D,20240524,000000,2.95,2.95,2.77,2.78,3061,0
+JFU.US,D,20240528,000000,2.89,3.0518,2.79,2.8,13197,0
+JFU.US,D,20240529,000000,2.74,2.92,2.74,2.79,7827,0
+JFU.US,D,20240530,000000,2.8,2.995,2.5616,2.86,11897,0
+JFU.US,D,20240531,000000,2.58,2.59,2.56,2.56,1374,0
+JFU.US,D,20240603,000000,2.68,2.82,2.6,2.6,6322,0
+JFU.US,D,20240604,000000,2.625,2.635,2.6,2.635,2477,0
+JFU.US,D,20240605,000000,2.5601,2.72,2.56,2.64,4505,0
+JFU.US,D,20240606,000000,2.43,2.43,2.28,2.3516,1526,0
+JFU.US,D,20240607,000000,2.4871,2.51,2.38,2.51,2682,0
+JFU.US,D,20240610,000000,2.4012,2.4012,2.4012,2.4012,1634,0
+JFU.US,D,20240611,000000,2.31,2.34,2.28,2.3,1719,0
+JFU.US,D,20240612,000000,2.2,2.7,2.2,2.28,11006,0
+JFU.US,D,20240613,000000,2.21,2.555,2.21,2.23,6408,0
+JFU.US,D,20240614,000000,2.2,2.41,2.2,2.2,3191,0
+JFU.US,D,20240617,000000,2.2,2.2291,1.79,2.13,8001,0
+JFU.US,D,20240618,000000,2.16,2.18,1.945,1.97,3240,0
+JFU.US,D,20240620,000000,1.91,1.99,1.87,1.925,6789,0
+JFU.US,D,20240621,000000,1.86,2.15,1.86,1.88,7506,0
+JFU.US,D,20240624,000000,1.81,2.1193,1.81,1.92,2996,0
+JFU.US,D,20240625,000000,1.92,2.0011,1.92,1.96,1594,0
+JFU.US,D,20240626,000000,1.85,2.0305,1.8,1.81,5209,0
+JFU.US,D,20240627,000000,2,2.18,2,2.02,11777,0
+JFU.US,D,20240628,000000,1.96,2.09,1.85,1.88,1614,0
+JFU.US,D,20240701,000000,1.85,2.07,1.85,1.87,2823,0
+JFU.US,D,20240702,000000,2,2.3404,2,2.08,7699,0
+JFU.US,D,20240703,000000,2.2338,2.2338,2.0301,2.0301,1234,0
+JFU.US,D,20240705,000000,2.01,2.185,2.01,2.04,2010,0
+JFU.US,D,20240708,000000,2,2.11,2,2.03,2155,0
+JFU.US,D,20240709,000000,2.04,2.05,2,2,2481,0
+JFU.US,D,20240710,000000,2,2.17,1.95,2.1402,5835,0
+JFU.US,D,20240711,000000,2.14,2.14,2,2.03,8230,0
+JFU.US,D,20240712,000000,2.02,2.13,2,2.01,7869,0
+JFU.US,D,20240715,000000,1.92,2.15,1.92,2.078,2894,0
+JFU.US,D,20240716,000000,1.98,2.05,1.86,2.015,6657,0
+JFU.US,D,20240717,000000,1.9,2.0699,1.9,1.97,1862,0
+JFU.US,D,20240718,000000,1.81,2.02,1.81,2.02,3528,0
+JFU.US,D,20240722,000000,1.83,1.9439,1.83,1.85,1680,0
+JFU.US,D,20240723,000000,1.82,1.94,1.82,1.85,5544,0
+JFU.US,D,20240724,000000,1.8,1.9399,1.8,1.85,1516,0
+JFU.US,D,20240725,000000,1.8,1.8557,1.8,1.81,2682,0
+JFU.US,D,20240726,000000,1.85,1.88,1.85,1.88,2504,0
+JFU.US,D,20240729,000000,1.81,1.935,1.81,1.85,2909,0
+JFU.US,D,20240730,000000,2,2.0627,2,2,7690,0
+JFU.US,D,20240731,000000,2,2.06,2,2.03,3567,0
+JFU.US,D,20240801,000000,2.03,2.03,2,2.015,2295,0
+JFU.US,D,20240802,000000,2.0332,2.0822,2,2,5737,0
+JFU.US,D,20240805,000000,2,2.02,2,2.02,3317,0
+JFU.US,D,20240806,000000,2.0001,2.03,2,2,1514,0
+JFU.US,D,20240808,000000,2.01,2.0606,2,2,3875,0
+JFU.US,D,20240812,000000,1.76,2.02,1.76,1.79,2312,0
+JFU.US,D,20240813,000000,1.96,2.0599,1.95,1.95,2384,0
+JFU.US,D,20240814,000000,1.81,1.81,1.75,1.75,1201,0
+JFU.US,D,20240815,000000,1.9015,2.1,1.8,1.88,6603,0
+JFU.US,D,20240816,000000,1.8,1.875,1.8,1.875,4107,0
+JFU.US,D,20240819,000000,1.44,1.9474,1.44,1.56,8022,0
+JFU.US,D,20240820,000000,1.56,1.92,1.56,1.81,6848,0
+JFU.US,D,20240821,000000,1.76,2.0289,1.7512,1.8,3380,0
+JFU.US,D,20240822,000000,1.82,1.82,1.61,1.64,1107,0
+JFU.US,D,20240823,000000,1.64,1.97,1.64,1.8,2412,0
+JFU.US,D,20240826,000000,1.76,1.76,1.66,1.66,1453,0
+JFU.US,D,20240827,000000,1.67,1.7972,1.67,1.75,1944,0
+JFU.US,D,20240828,000000,1.71,1.875,1.7,1.875,12746,0
+JFU.US,D,20240829,000000,1.74,1.87,1.74,1.81,2147,0
+JFU.US,D,20240830,000000,1.8,1.8,1.8,1.8,1963,0
+JFU.US,D,20240903,000000,1.9192,1.9253,1.5602,1.6,1575,0
+JFU.US,D,20240904,000000,1.65,1.74,1.65,1.7,1931,0
+JFU.US,D,20240905,000000,1.8383,1.8383,1.8383,1.8383,4032,0
+JFU.US,D,20240906,000000,1.7,1.7,1.7,1.7,1032,0
+JFU.US,D,20240909,000000,1.7,1.7,1.7,1.7,1252,0
+JFU.US,D,20240910,000000,1.7,1.7,1.7,1.7,1771,0
+JFU.US,D,20240911,000000,1.7,1.9055,1.7,1.7,7364,0
+JFU.US,D,20240912,000000,1.72,1.989,1.7,1.82,6728,0
+JFU.US,D,20240913,000000,1.8,1.81,1.63,1.63,15462,0
+JFU.US,D,20240916,000000,1.6138,1.842,1.56,1.63,5932,0
+JFU.US,D,20240917,000000,1.65,1.7583,1.54,1.67,6616,0
+JFU.US,D,20240918,000000,1.7558,1.7558,1.53,1.54,6078,0
+JFU.US,D,20240919,000000,1.6,1.68,1.54,1.56,2278,0
+JFU.US,D,20240920,000000,1.55,1.62,1.25,1.26,11148,0
+JFU.US,D,20240923,000000,1.32,1.41,1.2101,1.39,12286,0
+JFU.US,D,20240924,000000,1.39,1.42,1.3,1.34,6957,0
+JFU.US,D,20240925,000000,1.35,1.62,1.32,1.32,13122,0
+JFU.US,D,20240926,000000,1.33,1.48,1.27,1.31,6715,0
+JFU.US,D,20240927,000000,1.36,3,1.35,2.3,2479330,0
+JFU.US,D,20240930,000000,2.36,2.91,1.98,2.42,612419,0
+JFU.US,D,20241001,000000,2.34,2.98,2.16,2.75,254340,0
+JFU.US,D,20241002,000000,3.25,3.6,2.75,3.1,315856,0
+JFU.US,D,20241003,000000,2.81,2.88,2.27,2.35,133186,0
+JFU.US,D,20241004,000000,2.56,2.98,2.56,2.79,226423,0
+JFU.US,D,20241007,000000,3.18,3.365,2.7,2.79,176529,0
+JFU.US,D,20241008,000000,2.55,2.7,2.4001,2.47,73234,0
+JFU.US,D,20241009,000000,2.51,2.51,2.17,2.17,37092,0
+JFU.US,D,20241010,000000,2.23,2.23,1.81,1.83,52350,0
+JFU.US,D,20241011,000000,1.8,1.95,1.77,1.8,18597,0
+JFU.US,D,20241014,000000,1.88,1.96,1.81,1.81,7370,0
+JFU.US,D,20241015,000000,1.81,2.2,1.78,1.96,39920,0
+JFU.US,D,20241016,000000,1.91,2.1,1.91,1.92,7803,0
+JFU.US,D,20241017,000000,1.978,2.03,1.84,1.84,13566,0
+JFU.US,D,20241018,000000,1.85,1.9494,1.8,1.8,9302,0
+JFU.US,D,20241021,000000,1.74,1.83,1.7,1.7,10669,0
+JFU.US,D,20241022,000000,1.76,1.8014,1.7,1.7,2339,0
+JFU.US,D,20241023,000000,1.72,1.72,1.71,1.71,1544,0
+JFU.US,D,20241024,000000,1.75,1.8,1.67,1.67,8885,0
+JFU.US,D,20241025,000000,1.65,1.7782,1.65,1.67,3021,0
+JFU.US,D,20241028,000000,1.73,1.75,1.6575,1.68,7479,0
+JFU.US,D,20241029,000000,1.63,1.72,1.63,1.69,8639,0
+JFU.US,D,20241030,000000,1.62,1.68,1.52,1.6,28459,0
+JFU.US,D,20241031,000000,1.57,1.7345,1.57,1.57,6078,0
+JFU.US,D,20241101,000000,1.6,1.7123,1.5936,1.63,5411,0
+JFU.US,D,20241104,000000,1.68,1.68,1.61,1.61,6820,0
+JFU.US,D,20241105,000000,1.6,1.61,1.52,1.53,20323,0
+JFU.US,D,20241106,000000,1.53,1.71,1.51,1.58,19956,0
+JFU.US,D,20241107,000000,1.58,1.675,1.52,1.53,17605,0
+JFU.US,D,20241108,000000,1.5302,1.66,1.53,1.61,20208,0
+JFU.US,D,20241111,000000,1.57,1.665,1.55,1.56,10368,0
+JFU.US,D,20241112,000000,1.59,1.59,1.41,1.44,21947,0
+JFU.US,D,20241113,000000,1.41,1.49,1.34,1.4,8091,0
+JFU.US,D,20241114,000000,1.39,1.51,1.25,1.44,67827,0
+JFU.US,D,20241115,000000,1.416,1.4675,1.35,1.4,15416,0
+JFU.US,D,20241118,000000,1.35,1.43,1.28,1.28,8116,0
+JFU.US,D,20241119,000000,1.28,1.3884,1.13,1.19,20854,0
+JFU.US,D,20241120,000000,1.24,1.3698,1.2134,1.28,17796,0
+JFU.US,D,20241121,000000,1.24,1.3702,1.2201,1.33,13766,0
+JFU.US,D,20241122,000000,1.31,1.42,1.31,1.365,20369,0
+JFU.US,D,20241125,000000,1.45,1.4883,1.35,1.43,12995,0
+JFU.US,D,20241126,000000,1.43,1.67,1.35,1.52,26116,0
+JFU.US,D,20241127,000000,1.46,1.52,1.15,1.3601,25705,0
+JFU.US,D,20241129,000000,1.5205,1.5407,1.37,1.49,4357,0
+JFU.US,D,20241202,000000,1.54,1.54,1.45,1.51,9271,0
+JFU.US,D,20241203,000000,1.4,1.5157,1.4,1.5,9515,0
+JFU.US,D,20241204,000000,1.44,1.49,1.44,1.44,6832,0
+JFU.US,D,20241205,000000,1.33,1.57,1.33,1.53,21667,0
+JFU.US,D,20241206,000000,1.51,1.655,1.37,1.41,23774,0
+JFU.US,D,20241209,000000,1.5,1.69,1.5,1.659,10510,0
+JFU.US,D,20241210,000000,1.65,1.6699,1.5,1.575,27219,0
+JFU.US,D,20241211,000000,1.55,1.5953,1.55,1.56,10513,0
+JFU.US,D,20241212,000000,1.56,1.565,1.5016,1.5016,3646,0
+JFU.US,D,20241213,000000,1.5,1.6287,1.5,1.52,6652,0
+JFU.US,D,20241216,000000,1.49,1.5039,1.46,1.5039,1064,0
+JFU.US,D,20241217,000000,1.5,1.56,1.5,1.52,3882,0
+JFU.US,D,20241218,000000,1.53,1.53,1.53,1.53,502,0
+JFU.US,D,20241219,000000,1.59,1.6,1.51,1.5222,5605,0
+JFU.US,D,20241220,000000,1.52,1.53,1.5,1.5,1984,0
+JFU.US,D,20241223,000000,1.57,1.57,1.5,1.5,10482,0
+JFU.US,D,20241224,000000,1.507,1.59,1.5,1.51,17815,0
+JFU.US,D,20241226,000000,1.48,1.5801,1.48,1.57,6711,0
+JFU.US,D,20241227,000000,1.51,1.58,1.5,1.52,16377,0
+JFU.US,D,20241230,000000,1.51,1.58,1.5,1.58,3580,0
+JFU.US,D,20241231,000000,1.58,1.63,1.51,1.51,7988,0
+JFU.US,D,20250102,000000,1.5,1.554,1.5,1.5101,7210,0
+JFU.US,D,20250103,000000,1.53,1.53,1.53,1.53,609,0
+JFU.US,D,20250106,000000,1.5,1.622,1.5,1.56,4657,0
+JFU.US,D,20250107,000000,1.6,1.6,1.55,1.55,10477,0
+JFU.US,D,20250108,000000,1.51,1.51,1.51,1.51,547,0
+JFU.US,D,20250110,000000,1.52,1.5399,1.52,1.5399,1263,0
+JFU.US,D,20250113,000000,1.53,1.53,1.45,1.45,4783,0
+JFU.US,D,20250114,000000,1.43,1.44,1.4,1.4097,7524,0
+JFU.US,D,20250115,000000,1.46,1.46,1.46,1.46,2291,0
+JFU.US,D,20250116,000000,1.4853,1.4853,1.39,1.45,2852,0
+JFU.US,D,20250117,000000,1.47,1.52,1.47,1.52,29418,0
+JFU.US,D,20250121,000000,1.5,1.52,1.49,1.5039,4592,0
+JFU.US,D,20250122,000000,1.4819,1.54,1.4819,1.5001,8368,0
+JFU.US,D,20250123,000000,1.5038,1.505,1.5,1.5,1385,0
+JFU.US,D,20250124,000000,1.4942,1.5288,1.49,1.51,6474,0
+JFU.US,D,20250127,000000,1.55,1.55,1.55,1.55,518,0
+JFU.US,D,20250128,000000,1.535,1.5399,1.5046,1.5399,2661,0
+JFU.US,D,20250129,000000,1.53,1.59,1.53,1.5501,3189,0
+JFU.US,D,20250130,000000,1.473,1.5439,1.473,1.5439,763,0
+JFU.US,D,20250131,000000,1.525,1.575,1.525,1.55,8451,0
+JFU.US,D,20250204,000000,1.6067,1.6067,1.58,1.58,1516,0
+JFU.US,D,20250205,000000,1.49,1.525,1.49,1.5,3191,0
+JFU.US,D,20250206,000000,1.5207,1.57,1.51,1.54,2471,0
+JFU.US,D,20250210,000000,1.51,1.55,1.5015,1.5015,10607,0
+JFU.US,D,20250211,000000,1.47,1.47,1.2,1.33,48313,0
+JFU.US,D,20250212,000000,1.34,1.34,1.3,1.3327,3798,0
+JFU.US,D,20250213,000000,1.39,1.425,1.34,1.425,4795,0
+JFU.US,D,20250214,000000,1.37,1.88,1.37,1.4601,20335,0
+JFU.US,D,20250218,000000,1.51,1.6,1.5,1.52,9764,0
+JFU.US,D,20250219,000000,1.5644,1.6,1.5,1.53,8959,0
+JFU.US,D,20250220,000000,1.5661,1.5661,1.5018,1.5018,980,0
+JFU.US,D,20250221,000000,1.6,1.65,1.44,1.53,25151,0
+JFU.US,D,20250224,000000,1.5389,1.61,1.5389,1.605,1899,0
+JFU.US,D,20250225,000000,1.54,1.58,1.5056,1.58,2737,0
+JFU.US,D,20250226,000000,1.53,1.53,1.52,1.53,5584,0
+JFU.US,D,20250227,000000,1.51,1.57,1.5,1.51,15293,0
+JFU.US,D,20250228,000000,1.5,1.54,1.5,1.5,912,0
+JFU.US,D,20250303,000000,1.55,1.55,1.52,1.52,1112,0
+JFU.US,D,20250304,000000,1.41,1.5499,1.41,1.5499,8779,0
+JFU.US,D,20250305,000000,1.4799,1.6091,1.4799,1.56,10290,0
+JFU.US,D,20250306,000000,1.48,1.56,1.48,1.55,4737,0
+JFU.US,D,20250307,000000,1.5,1.51,1.435,1.49,5758,0
+JFU.US,D,20250310,000000,1.52,1.6124,1.4502,1.4502,1957,0
+JFU.US,D,20250311,000000,1.38,1.38,1.38,1.38,464,0
+JFU.US,D,20250312,000000,1.555,1.56,1.4188,1.45,1771,0
+JFU.US,D,20250313,000000,1.45,1.45,1.37,1.37,1500,0
+JFU.US,D,20250314,000000,1.45,1.63,1.45,1.45,4484,0
+JFU.US,D,20250317,000000,1.46,1.55,1.45,1.45,6050,0
+JFU.US,D,20250318,000000,1.49,1.4999,1.45,1.45,3443,0
+JFU.US,D,20250319,000000,1.46,1.5825,1.46,1.51,2448,0
+JFU.US,D,20250321,000000,1.48,1.7,1.46,1.6,18021,0
+JFU.US,D,20250324,000000,1.53,1.65,1.53,1.53,3495,0
+JFU.US,D,20250325,000000,1.46,1.62,1.4,1.45,7031,0
+JFU.US,D,20250327,000000,1.45,1.53,1.42,1.5,3414,0
+JFU.US,D,20250328,000000,1.46,1.46,1.41,1.41,2976,0
+JFU.US,D,20250331,000000,1.39,1.39,1.29,1.35,8530,0
+JFU.US,D,20250401,000000,1.45,1.4806,1.26,1.45,15693,0
+JFU.US,D,20250402,000000,1.38,1.4598,1.38,1.42,2478,0
+JFU.US,D,20250403,000000,1.3502,1.41,1.35,1.35,2447,0
+JFU.US,D,20250404,000000,1.35,1.355,1.27,1.29,4809,0
+JFU.US,D,20250407,000000,1.26,1.26,1.11,1.21,16900,0
+JFU.US,D,20250408,000000,1.1972,1.21,1.03,1.0799,12229,0
+JFU.US,D,20250409,000000,1.0899,1.09,1.01,1.01,14611,0
+JFU.US,D,20250410,000000,1.04,1.0697,1.04,1.05,2926,0
+JFU.US,D,20250411,000000,1.05,1.05,1.01,1.01,5642,0
+JFU.US,D,20250414,000000,1.06,1.24,1.02,1.0999,17011,0
+JFU.US,D,20250415,000000,1.09,1.12,1.06,1.06,3907,0
+JFU.US,D,20250416,000000,1.06,1.14,1.06,1.07,1063,0
+JFU.US,D,20250417,000000,1.06,1.07,1.0321,1.06,7378,0
+JFU.US,D,20250421,000000,1.05,1.05,1.02,1.02,515,0
+JFU.US,D,20250422,000000,1.03,1.075,1.02,1.075,1627,0
+JFU.US,D,20250423,000000,1.065,1.087,1.01,1.0775,3648,0
+JFU.US,D,20250424,000000,1.08,1.1945,1.02,1.1945,1259,0
+JFU.US,D,20250425,000000,1.05,1.26,1.05,1.24,69047,0
+JFU.US,D,20250428,000000,1.12,1.4,1.12,1.21,16909,0
+JFU.US,D,20250429,000000,1.245,1.43,1.2101,1.2101,19851,0
+JFU.US,D,20250430,000000,1.2,1.59,1.2,1.35,61831,0
+JFU.US,D,20250501,000000,1.3975,1.54,1.3,1.4899,39799,0
+JFU.US,D,20250502,000000,1.53,1.53,1.36,1.36,20161,0
+JFU.US,D,20250505,000000,1.4387,1.58,1.33,1.45,50861,0
+JFU.US,D,20250506,000000,1.4,1.49,1.38,1.49,5387,0
+JFU.US,D,20250507,000000,1.52,1.7499,1.39,1.48,79710,0
+JFU.US,D,20250508,000000,1.421,1.58,1.421,1.58,9434,0
+JFU.US,D,20250509,000000,1.41,1.48,1.3913,1.48,1417,0
+JFU.US,D,20250512,000000,1.475,1.475,1.3501,1.4,16644,0
+JFU.US,D,20250513,000000,1.3102,1.47,1.3102,1.34,3314,0
+JFU.US,D,20250514,000000,1.33,1.39,1.33,1.36,3579,0
+JFU.US,D,20250515,000000,1.4688,1.4688,1.31,1.32,1787,0
+JFU.US,D,20250516,000000,1.4699,1.47,1.3009,1.34,8578,0
+JFU.US,D,20250519,000000,1.3,1.33,1.3,1.32,1497,0
+JFU.US,D,20250523,000000,1.49,1.49,1.4653,1.4653,3177,0
+JFU.US,D,20250527,000000,1.33,1.33,1.32,1.32,1813,0
+JFU.US,D,20250528,000000,1.32,1.48,1.32,1.34,7531,0
+JFU.US,D,20250529,000000,1.33,1.33,1.33,1.33,151,0
+JFU.US,D,20250530,000000,1.365,1.48,1.34,1.395,8579,0
+JFU.US,D,20250602,000000,1.43,1.43,1.35,1.35,620,0
+JFU.US,D,20250603,000000,1.3407,1.405,1.3407,1.3622,2085,0
+JFU.US,D,20250604,000000,1.4029,1.4029,1.34,1.34,1050,0
+JFU.US,D,20250605,000000,1.41,1.4299,1.3501,1.3501,2072,0
+JFU.US,D,20250606,000000,1.43,1.4786,1.353,1.425,1813,0
+JFU.US,D,20250610,000000,1.5,1.6,1.37,1.53,12393,0
+JFU.US,D,20250611,000000,1.54,1.57,1.47,1.47,4448,0
+JFU.US,D,20250612,000000,1.38,1.38,1.38,1.38,641,0
+JFU.US,D,20250613,000000,1.4,1.4,1.4,1.4,849,0
+JFU.US,D,20250616,000000,1.46,1.52,1.39,1.455,4201,0
+JFU.US,D,20250618,000000,1.46,1.46,1.4,1.455,2423,0
+JFU.US,D,20250620,000000,1.41,1.48,1.41,1.48,1312,0
+JFU.US,D,20250623,000000,1.36,1.445,1.36,1.42,7940,0
+JFU.US,D,20250624,000000,1.45,1.46,1.3905,1.4,4407,0
+JFU.US,D,20250625,000000,1.46,1.46,1.397,1.425,1546,0
+JFU.US,D,20250626,000000,1.45,1.46,1.4052,1.4052,1924,0
+JFU.US,D,20250627,000000,1.4005,1.4659,1.4,1.4659,1651,0
+JFU.US,D,20250630,000000,1.5,1.54,1.2529,1.2529,43763,0
+JFU.US,D,20250701,000000,1.33,1.33,1.2683,1.28,10310,0
+JFU.US,D,20250702,000000,1.335,1.447044,1.31,1.44,39134,0
+JFU.US,D,20250703,000000,1.4307,1.517,1.4307,1.47,4736,0
+JFU.US,D,20250707,000000,1.43,1.45,1.43,1.44,5404,0
+JFU.US,D,20250708,000000,1.44,1.73,1.44,1.58,73677,0
+JFU.US,D,20250709,000000,1.6,1.71,1.5,1.57,11500,0
+JFU.US,D,20250710,000000,1.66,1.66,1.66,1.66,2615,0
+JFU.US,D,20250711,000000,1.6675,1.6675,1.51,1.62,1295,0
+JFU.US,D,20250714,000000,1.52,1.63,1.48,1.48,7983,0
+JFU.US,D,20250715,000000,1.515,1.64,1.48,1.62,6967,0
+JFU.US,D,20250716,000000,1.59,1.85,1.59,1.735,37430,0
+JFU.US,D,20250717,000000,1.84,1.99,1.58,1.6735,44354,0
+JFU.US,D,20250718,000000,1.6,1.7344,1.51,1.6044,8836,0
+JFU.US,D,20250721,000000,1.605,1.64,1.605,1.61,7187,0
+JFU.US,D,20250722,000000,1.7163,1.7163,1.6,1.64,14369,0
+JFU.US,D,20250723,000000,1.64,1.65,1.63,1.63,1929,0
+JFU.US,D,20250724,000000,1.64,1.7752,1.64,1.72,15609,0
+JFU.US,D,20250725,000000,1.7397,1.77,1.57,1.61,15833,0
+JFU.US,D,20250728,000000,1.735,1.735,1.61,1.66,6992,0
+JFU.US,D,20250729,000000,1.745,1.8,1.6,1.6,6040,0
+JFU.US,D,20250730,000000,1.6,1.69,1.6,1.6,6672,0
+JFU.US,D,20250731,000000,1.6,1.6238,1.6,1.62,1205,0
+JFU.US,D,20250801,000000,1.601,1.725,1.6,1.64,4292,0
+JFU.US,D,20250804,000000,1.62,1.645,1.54,1.55,23781,0
+JFU.US,D,20250805,000000,1.57,1.61,1.52,1.587,10328,0
+JFU.US,D,20250806,000000,1.55,1.62,1.55,1.565,6474,0
+JFU.US,D,20250807,000000,1.6018,1.6018,1.59,1.59,1919,0
+JFU.US,D,20250808,000000,1.6118,1.615,1.533,1.533,6776,0
+JFU.US,D,20250811,000000,1.58,2.05,1.58,1.84,69224,0
+JFU.US,D,20250812,000000,2,2.05,1.8,1.8979,41059,0
+JFU.US,D,20250813,000000,1.8537,1.98,1.8537,1.98,3192,0
+JFU.US,D,20250814,000000,1.95,2.1,1.89,1.985,29260,0
+JFU.US,D,20250815,000000,1.97,1.98,1.83,1.83,46218,0
+JFU.US,D,20250818,000000,1.84,1.94,1.84,1.9,4489,0
+JFU.US,D,20250819,000000,1.93,1.93,1.9,1.905,7543,0
+JFU.US,D,20250820,000000,1.95,1.95,1.9,1.9,1539,0
+JFU.US,D,20250821,000000,1.99,1.99,1.96,1.97,2154,0
+JFU.US,D,20250822,000000,2.01,2.41,2,2.39,62246,0
+JFU.US,D,20250825,000000,2.56,3.25,2.2,2.28,177651,0
+JFU.US,D,20250826,000000,2.27,2.8,2.269,2.47,42522,0
+JFU.US,D,20250827,000000,2.675,2.675,2.3,2.43,6042,0
+JFU.US,D,20250828,000000,2.34,2.56,2.34,2.38,14879,0
+JFU.US,D,20250829,000000,2.31,2.49,2.31,2.4856,6524,0
+JFU.US,D,20250902,000000,2.41,2.49,2.34,2.4043,4790,0
+JFU.US,D,20250903,000000,2.4,2.445,2.4,2.4437,2197,0
+JFU.US,D,20250904,000000,2.41,2.4763,2.41,2.43,4257,0
+JFU.US,D,20250905,000000,2.49,2.748,2.49,2.51,17848,0
+JFU.US,D,20250908,000000,2.6,2.6,2.41,2.5,12282,0
+JFU.US,D,20250909,000000,2.45,2.53,2.43,2.53,8815,0
+JFU.US,D,20250910,000000,2.5,2.6347,2.44,2.5,9632,0
+JFU.US,D,20250911,000000,2.75,2.75,2.5574,2.6,6847,0
+JFU.US,D,20250912,000000,2.53,2.625,2.5265,2.57,3314,0
+JFU.US,D,20250915,000000,2.57,2.8,2.51,2.7296,15594,0
+JFU.US,D,20250916,000000,2.72,2.72,2.55,2.59,914,0
+JFU.US,D,20250917,000000,2.59,2.71,2.59,2.6376,1823,0
+JFU.US,D,20250918,000000,2.6999,2.6999,2.57,2.58,1745,0
+JFU.US,D,20250919,000000,2.5705,2.64,2.5705,2.62,8092,0
+JFU.US,D,20250922,000000,2.65,2.68,2.54,2.65,8148,0
+JFU.US,D,20250923,000000,2.65,2.65,2.47,2.57,3015,0
+JFU.US,D,20250924,000000,2.625,2.68,2.625,2.66,1529,0
+JFU.US,D,20250925,000000,2.5402,2.7241,2.43,2.62,4092,0
+JFU.US,D,20250926,000000,2.62,2.63,2.58,2.6259,7375,0
+JFU.US,D,20250929,000000,2.56,2.56,2.44,2.54,3924,0
+JFU.US,D,20250930,000000,2.62,2.6345,2.61,2.6345,16835,0
+JFU.US,D,20251001,000000,2.532,2.532,2.532,2.532,426,0
+JFU.US,D,20251002,000000,2.6127,2.6127,2.5201,2.55,3374,0
+JFU.US,D,20251003,000000,2.5312,2.74,2.53,2.6,8043,0
+JFU.US,D,20251006,000000,2.7,2.83,2.6844,2.71,13074,0
+JFU.US,D,20251007,000000,2.59,2.8319,2.58,2.71,5725,0
+JFU.US,D,20251008,000000,2.76,2.79,2.76,2.76,6554,0
+JFU.US,D,20251009,000000,2.77,4.7,2.77,4.2,1940100,0
+JFU.US,D,20251010,000000,3.98,5.5,3.9,5.03,381542,0
+JFU.US,D,20251013,000000,5.3,5.3,4.53,4.75,44416,0
+JFU.US,D,20251014,000000,4.51,4.99,4.1702,4.74,17523,0
+JFU.US,D,20251015,000000,4.72,4.8137,4.42,4.53,9703,0
+JFU.US,D,20251016,000000,4.42,4.5,4,4.46,49221,0
+JFU.US,D,20251017,000000,4.2,4.34,3.7,3.75,213757,0
+JFU.US,D,20251020,000000,3.88,5.46,3.88,5.38,101687,0
+JFU.US,D,20251021,000000,5.36,5.88,4.7,5.13,117387,0
+JFU.US,D,20251022,000000,5.14,5.1603,4.85,5.09,7577,0
+JFU.US,D,20251023,000000,5.07,5.09,4.71,5.09,11884,0
+JFU.US,D,20251024,000000,4.768,5.37,4.702,5.22,17170,0
+JFU.US,D,20251027,000000,5.21,5.3344,4.95,4.97,9980,0
+JFU.US,D,20251028,000000,4.97,5.02,4.841,4.92,7499,0
+JFU.US,D,20251029,000000,4.96,4.96,4.79,4.8579,4862,0
+JFU.US,D,20251030,000000,4.79,4.95,4.77,4.77,3650,0
+JFU.US,D,20251031,000000,4.92,4.92,4.84,4.84,1359,0
+JFU.US,D,20251103,000000,4.7,4.71,4.6275,4.6275,3459,0
+JFU.US,D,20251104,000000,4.63,5,4.57,4.57,12584,0
+JFU.US,D,20251105,000000,4.56,4.956,4.56,4.956,3804,0
+JFU.US,D,20251106,000000,4.79,4.79,4.38,4.44,10018,0
+JFU.US,D,20251107,000000,4.47,4.9499,4.45,4.94,7230,0
+JFU.US,D,20251110,000000,4.72,4.7352,4.37,4.7,5007,0
+JFU.US,D,20251111,000000,4.61,4.92,4.6,4.75,2752,0
+JFU.US,D,20251112,000000,4.587,4.8,4.5,4.62,13842,0
+JFU.US,D,20251113,000000,4.48,4.58,4.48,4.58,1840,0
+JFU.US,D,20251114,000000,4.5638,4.818,4.45,4.45,14224,0
+JFU.US,D,20251117,000000,4.53,4.61,4.48,4.48,12031,0
+JFU.US,D,20251118,000000,4.45,4.52,4.45,4.45,1765,0
+JFU.US,D,20251119,000000,4.39,4.5,4.24,4.39,11675,0
+JFU.US,D,20251120,000000,4.31,4.45,4.24,4.45,1292,0
+JFU.US,D,20251121,000000,4.35,4.35,4.21,4.21,2532,0
+JFU.US,D,20251124,000000,4.2,4.2001,4.2,4.2,2218,0
+JFU.US,D,20251125,000000,4.266,4.53,4.266,4.53,1218,0
+JFU.US,D,20251126,000000,4.35,4.71,4.35,4.71,781,0
+JFU.US,D,20251128,000000,4.93,4.9395,4.8,4.865,6221,0
+JFU.US,D,20251201,000000,4.82,4.9,4.41,4.56,11296,0
+JFU.US,D,20251202,000000,4.75,4.75,4.57,4.57,1572,0
+JFU.US,D,20251203,000000,4.721,4.721,4.35,4.49,5221,0
+JFU.US,D,20251204,000000,4.49,4.51,4.49,4.51,4490,0
+JFU.US,D,20251205,000000,4.8,4.8,4.8,4.8,534,0
+JFU.US,D,20251208,000000,4.9,5,4.565,4.99,7178,0
+JFU.US,D,20251209,000000,5.08,5.4999,5.08,5.2445,17055,0
+JFU.US,D,20251210,000000,5.27,6.9,5.18,6.62,42489,0
+JFU.US,D,20251211,000000,6.31,8.9683,6.05,8.435,49177,0
+JFU.US,D,20251212,000000,8.45,9.48,7,7.37,51104,0
+JFU.US,D,20251215,000000,7.18,7.58,6.12,6.3,19374,0
+JFU.US,D,20251216,000000,6.3,6.9365,6.3,6.66,6951,0
+JFU.US,D,20251217,000000,6.6604,7.76,6.62,6.62,18695,0
+JFU.US,D,20251218,000000,6.75,6.75,6.37,6.44,4006,0
+JFU.US,D,20251219,000000,6.07,6.5,6.07,6.45,2192,0
+JFU.US,D,20251222,000000,6.4,6.55,5.92,6.55,5061,0
+JFU.US,D,20251223,000000,6.49,7.1999,6.49,7,4805,0
+JFU.US,D,20251224,000000,7,7.4999,7,7.22,4063,0
+JFU.US,D,20251226,000000,7.22,7.5,7.13,7.4,3758,0
+JFU.US,D,20251229,000000,7.33,8,6.8,8,18275,0
+JFU.US,D,20251230,000000,8,8,7.2,7.5201,3601,0
+JFU.US,D,20251231,000000,6.6211,7.28,6.38,6.39,9061,0
+JFU.US,D,20260102,000000,6.3756,6.3756,5,5.03,13325,0
+JFU.US,D,20260105,000000,5.16,6.0099,5.16,5.99,9042,0
+JFU.US,D,20260106,000000,6.01,6.37,5.915,6.35,3144,0
+JFU.US,D,20260107,000000,6.22,6.75,6.2,6.7,5934,0
+JFU.US,D,20260108,000000,6.69,7.26,6.69,7.15,6497,0
+JFU.US,D,20260109,000000,6.9,7.4805,6.8462,7.17,3287,0
+JFU.US,D,20260112,000000,6.39,7.45,6.1,6.6,39855,0
+JFU.US,D,20260113,000000,6.13,7.2,6.13,6.45,20323,0
+JFU.US,D,20260114,000000,6.6,6.85,6.05,6.22,9103,0
+JFU.US,D,20260115,000000,6.18,6.315,6.05,6.05,6964,0
+JFU.US,D,20260116,000000,6.04,6.51,5.39,6.14,11083,0
+JFU.US,D,20260120,000000,5.79,6.096,5.79,5.9532,2848,0
+JFU.US,D,20260121,000000,6.05,6.1,5.81,5.89,6252,0
+JFU.US,D,20260122,000000,5.85,6.0412,5.68,6.0412,4136,0
+JFU.US,D,20260123,000000,5.903,6.01,5.903,6.01,2540,0
+JFU.US,D,20260126,000000,6.13,6.219,6.13,6.16,1654,0
+JFU.US,D,20260127,000000,5.99,5.99,5.71,5.97,10756,0
+JFU.US,D,20260128,000000,5.75,6.28,5.38,5.676267,3861,0
+JFU.US,D,20260129,000000,5.43,5.43,5.43,5.43,960,0
+JFU.US,D,20260130,000000,5.6,5.6,5.6,5.6,689,0
+JFU.US,D,20260202,000000,5.61,5.6107,4.67,4.6701,10325,0
+JFU.US,D,20260203,000000,4.85,5.5579,4.85,5.49,11747,0
+JFU.US,D,20260204,000000,5.11,5.225,4.15,4.8737,40268,0
+JFU.US,D,20260205,000000,4.41,4.6,4.32,4.56,6590,0
+JFU.US,D,20260206,000000,4.55,4.63,4.21,4.63,5138,0
+JFU.US,D,20260209,000000,4.27,4.7,4.21,4.24,6325,0
+JFU.US,D,20260210,000000,4.37,4.88,4.37,4.4,8600,0
+JFU.US,D,20260211,000000,4.47,4.86,4.47,4.51,6559,0
+JFU.US,D,20260212,000000,4.5,4.82,4.5,4.7,9292,0
+JFU.US,D,20260213,000000,4.32,4.66,4.32,4.52,1841,0
+JFU.US,D,20260217,000000,4.25,4.35,4.21,4.35,2905,0
+JFU.US,D,20260218,000000,4.7,5.16,4.65,4.95,3418,0

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

@@ -0,0 +1,1408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JSPR.US,D,20200124,000000,98,98.8,98,98.8,10960,0
+JSPR.US,D,20200127,000000,98.8,98.8,98.5,98.8,54810,0
+JSPR.US,D,20200128,000000,98.5,98.5,98.5,98.5,11970,0
+JSPR.US,D,20200130,000000,98.7,98.7,98.7,98.7,59.8,0
+JSPR.US,D,20200204,000000,98.7,98.7,98.7,98.7,5250,0
+JSPR.US,D,20200206,000000,98.5,98.5,98.5,98.5,32500,0
+JSPR.US,D,20200210,000000,99.4,99.4,99.4,99.4,100.2,0
+JSPR.US,D,20200213,000000,98.4,98.4,98.4,98.4,25000,0
+JSPR.US,D,20200214,000000,98.4,98.55,98.4,98.4,2480.4,0
+JSPR.US,D,20200219,000000,98.4,99.324,98.4,99.324,4520,0
+JSPR.US,D,20200220,000000,98.5,99.5,98.5,99.324,14670,0
+JSPR.US,D,20200225,000000,98.9,98.9,98.8,98.8,22291,0
+JSPR.US,D,20200226,000000,99.3,99.3,98.8,98.8,1900,0
+JSPR.US,D,20200227,000000,98.7,98.7,98.7,98.7,10000.1,0
+JSPR.US,D,20200302,000000,98.8,98.8,98.8,98.8,120,0
+JSPR.US,D,20200304,000000,98.8,98.8,98.6,98.6,60,0
+JSPR.US,D,20200309,000000,97.6,97.6,97.6,97.6,20002.3,0
+JSPR.US,D,20200311,000000,97.6,97.605,97.6,97.6,732.6,0
+JSPR.US,D,20200312,000000,97.2,97.2,97,97,1056.9,0
+JSPR.US,D,20200313,000000,99.4,99.4,99.4,99.4,14.5,0
+JSPR.US,D,20200317,000000,97.4,97.5,95,95,1098,0
+JSPR.US,D,20200320,000000,95,96,95,95.527,9543.1,0
+JSPR.US,D,20200323,000000,97.1,97.1,94.5,94.5,117.4,0
+JSPR.US,D,20200326,000000,95.25,95.5,95.016,95.016,8398.7,0
+JSPR.US,D,20200327,000000,95.5,95.5,95.5,95.5,57.5,0
+JSPR.US,D,20200330,000000,95,95,95,95,282.5,0
+JSPR.US,D,20200401,000000,96.5,96.5,96.5,96.5,14.2,0
+JSPR.US,D,20200406,000000,95.001,95.001,95.001,95.001,46.7,0
+JSPR.US,D,20200414,000000,96.489,96.5,96.1,96.5,1985.8,0
+JSPR.US,D,20200420,000000,97.05,97.05,97.05,97.05,13.3,0
+JSPR.US,D,20200423,000000,97,97.005,97,97,3620,0
+JSPR.US,D,20200501,000000,97.5,97.5,97.5,97.5,2500,0
+JSPR.US,D,20200508,000000,97.035,97.035,97.035,97.035,10.2,0
+JSPR.US,D,20200602,000000,97.4,97.4,97.4,97.4,10,0
+JSPR.US,D,20200610,000000,97.25,97.5,97.25,97.5,3529.8,0
+JSPR.US,D,20200623,000000,100.2,100.2,99.5,99.5,11306.6,0
+JSPR.US,D,20200625,000000,99.5,99.5,99.5,99.5,523.9,0
+JSPR.US,D,20200629,000000,102.5,102.5,102.5,102.5,10.3,0
+JSPR.US,D,20200713,000000,102.3,102.3,102.3,102.3,140.6,0
+JSPR.US,D,20200714,000000,101.1,101.1,101.1,101.1,310.1,0
+JSPR.US,D,20200717,000000,101.8,101.8,101.8,101.8,41,0
+JSPR.US,D,20200720,000000,102.3,102.3,102.3,102.3,135.2,0
+JSPR.US,D,20200721,000000,101.3,101.462,101.1,101.462,8129.5,0
+JSPR.US,D,20200722,000000,101.201,101.201,101.201,101.201,54.8,0
+JSPR.US,D,20200723,000000,101.3,101.84,101.3,101.84,1946.9,0
+JSPR.US,D,20200724,000000,101,101,101,101,20000,0
+JSPR.US,D,20200727,000000,102.4,102.4,101,101.3,22193.2,0
+JSPR.US,D,20200728,000000,101.4,101.718,101.3,101.718,144.2,0
+JSPR.US,D,20200729,000000,101.3,101.7,101,101.2,49280.6,0
+JSPR.US,D,20200730,000000,102.4,102.4,102.4,102.4,30,0
+JSPR.US,D,20200731,000000,101,101,100.8,101,1095.1,0
+JSPR.US,D,20200803,000000,101,101,100,100.2,3372.6,0
+JSPR.US,D,20200804,000000,100,100.488,100,100,1700.1,0
+JSPR.US,D,20200805,000000,100.9,100.998,100,100,410,0
+JSPR.US,D,20200806,000000,100.08,100.2,100,100,19200,0
+JSPR.US,D,20200810,000000,99.8,100,99.5,99.5,30630,0
+JSPR.US,D,20200811,000000,99.9,99.9,99.45,99.45,1201.9,0
+JSPR.US,D,20200812,000000,99.4,99.7,99,99,220,0
+JSPR.US,D,20200813,000000,99.9,99.9,99.9,99.9,250,0
+JSPR.US,D,20200814,000000,99.9,99.9,99.8,99.9,5059.5,0
+JSPR.US,D,20200817,000000,99.9,99.9,99.9,99.9,270,0
+JSPR.US,D,20200819,000000,98.7,98.7,98.7,98.7,10,0
+JSPR.US,D,20200820,000000,97.7,98.8,97.6,98.8,70,0
+JSPR.US,D,20200821,000000,98.7,98.7,97.7,97.7,264.4,0
+JSPR.US,D,20200825,000000,98.502,98.993,98.5,98.993,175,0
+JSPR.US,D,20200826,000000,99.3,99.3,98.45,98.45,150.3,0
+JSPR.US,D,20200831,000000,99.5,99.5,99.5,99.5,10.2,0
+JSPR.US,D,20200902,000000,98.75,98.75,97,97,210,0
+JSPR.US,D,20200903,000000,99,99,99,99,10000.2,0
+JSPR.US,D,20200908,000000,99.2,99.2,99.1,99.1,1850.2,0
+JSPR.US,D,20200909,000000,99,99,99,99,395.3,0
+JSPR.US,D,20200910,000000,99.25,99.25,99.25,99.25,61.3,0
+JSPR.US,D,20200911,000000,99.2,99.9,99.2,99.899,16284.9,0
+JSPR.US,D,20200914,000000,99.7,99.7,99.7,99.7,63.9,0
+JSPR.US,D,20200915,000000,99.3,100,98.5,99.3,46873.1,0
+JSPR.US,D,20200916,000000,99.2,99.2,98.9,98.9,39.1,0
+JSPR.US,D,20200917,000000,99,99,99,99,88,0
+JSPR.US,D,20200918,000000,99.35,100.5,99.2,100.5,4523.3,0
+JSPR.US,D,20200921,000000,100,100.485,99.5,100.485,1203.2,0
+JSPR.US,D,20200922,000000,99.1,100,99,99.639,570,0
+JSPR.US,D,20200923,000000,99.1,99.3,99,99.1,4475,0
+JSPR.US,D,20200925,000000,99.1,99.1,99.1,99.1,105.2,0
+JSPR.US,D,20200928,000000,99,99.1,99,99,5730.6,0
+JSPR.US,D,20200929,000000,99.355,99.5,99,99.5,2697.5,0
+JSPR.US,D,20200930,000000,99.361,99.361,99.246,99.246,100.1,0
+JSPR.US,D,20201001,000000,99.1,99.25,99,99,9160.3,0
+JSPR.US,D,20201002,000000,99.4,99.5,99.4,99.5,204.2,0
+JSPR.US,D,20201005,000000,99.301,99.4,99.301,99.4,70,0
+JSPR.US,D,20201006,000000,98.9,99,98.7,98.7,2350,0
+JSPR.US,D,20201007,000000,98.9,98.9,98.6,98.6,79.1,0
+JSPR.US,D,20201009,000000,99,99.15,99,99.113,462.7,0
+JSPR.US,D,20201021,000000,98.2,98.318,98,98.318,110,0
+JSPR.US,D,20201022,000000,98,98.7,98,98.7,80,0
+JSPR.US,D,20201026,000000,98.1,98.896,98,98.896,220.3,0
+JSPR.US,D,20201028,000000,98.2,98.335,98.2,98.335,401,0
+JSPR.US,D,20201029,000000,98.2,98.95,98.2,98.95,969.3,0
+JSPR.US,D,20201030,000000,98.4,98.4,98.4,98.4,108.7,0
+JSPR.US,D,20201102,000000,98.55,98.55,98.55,98.55,40,0
+JSPR.US,D,20201103,000000,98.482,98.6,98.482,98.6,130.1,0
+JSPR.US,D,20201105,000000,98.5,98.5,98.5,98.5,13050.6,0
+JSPR.US,D,20201109,000000,99,99,98.601,98.601,222,0
+JSPR.US,D,20201110,000000,98.701,98.701,98.7,98.7,508.8,0
+JSPR.US,D,20201111,000000,98.834,98.834,98.6,98.6,1049.6,0
+JSPR.US,D,20201112,000000,98.6,98.6,98.6,98.6,1695.7,0
+JSPR.US,D,20201113,000000,99,99,98.7,98.7,2018.3,0
+JSPR.US,D,20201117,000000,98.999,98.999,98.999,98.999,60,0
+JSPR.US,D,20201119,000000,98.4,98.85,98.4,98.7,216.4,0
+JSPR.US,D,20201120,000000,98.716,99,98.7,98.7,438.4,0
+JSPR.US,D,20201123,000000,99,99.062,99,99.062,50.3,0
+JSPR.US,D,20201124,000000,99,99.1,99,99.1,227.9,0
+JSPR.US,D,20201127,000000,99.14,99.14,99.14,99.14,51,0
+JSPR.US,D,20201201,000000,99.143,99.7,99.143,99.2,1364.2,0
+JSPR.US,D,20201202,000000,99.2,99.3,99.2,99.3,44.7,0
+JSPR.US,D,20201203,000000,99.2,99.2,99.2,99.2,60.7,0
+JSPR.US,D,20201204,000000,100,100,99.2,99.2,173.8,0
+JSPR.US,D,20201207,000000,99.2,99.3,98.9,99.3,2771.3,0
+JSPR.US,D,20201208,000000,99.3,100.2,99.3,100,2294.3,0
+JSPR.US,D,20201209,000000,99.4,100,99.4,100,164.8,0
+JSPR.US,D,20201210,000000,100,100.499,99.9,100,35565.5,0
+JSPR.US,D,20201211,000000,100.5,102.1,99.7,99.859,4698.2,0
+JSPR.US,D,20201214,000000,99.6,101.25,99.6,100.5,6098.6,0
+JSPR.US,D,20201215,000000,100.6,104.6,100.6,100.7,3919.6,0
+JSPR.US,D,20201216,000000,100.5,100.7,100.4,100.7,535.9,0
+JSPR.US,D,20201217,000000,101,101,100.4,100.4,4171.3,0
+JSPR.US,D,20201218,000000,100.931,101,100.3,100.4,1320.2,0
+JSPR.US,D,20201221,000000,100.8,101.25,99.75,101.15,7004.9,0
+JSPR.US,D,20201222,000000,101.05,101.5,100.8,101.1,5032.6,0
+JSPR.US,D,20201223,000000,101,101.5,100.5,100.5,9725.3,0
+JSPR.US,D,20201224,000000,100.6,101,100.6,100.9,666.2,0
+JSPR.US,D,20201228,000000,101.65,102,100.9,101.4,15435.8,0
+JSPR.US,D,20201229,000000,102,102.415,101.3,101.3,24078.5,0
+JSPR.US,D,20201230,000000,101.3,102.5,101.3,102.5,3998.6,0
+JSPR.US,D,20201231,000000,101.4,102.2,100.1,100.1,7518.6,0
+JSPR.US,D,20210104,000000,100.6,102.2,100.57,101.874,9859.5,0
+JSPR.US,D,20210105,000000,102.2,102.5,101.9,101.9,884.6,0
+JSPR.US,D,20210106,000000,101.698,102.3,101.46,101.46,399,0
+JSPR.US,D,20210107,000000,102,102.1,101,101.8,2804.3,0
+JSPR.US,D,20210108,000000,102.2,103.9,102.1,102.9,4337.6,0
+JSPR.US,D,20210111,000000,101.501,103,101.501,103,288.7,0
+JSPR.US,D,20210112,000000,102.101,103.5,102.101,103.2,9396.5,0
+JSPR.US,D,20210113,000000,103.2,104,102.5,103.9,1893.9,0
+JSPR.US,D,20210114,000000,103,104,103,103.6,2207.9,0
+JSPR.US,D,20210115,000000,103.8,103.9,103,103.1,4916.3,0
+JSPR.US,D,20210119,000000,103.1,103.25,102.7,102.8,381.3,0
+JSPR.US,D,20210120,000000,103.51,103.51,102.8,103,421.8,0
+JSPR.US,D,20210121,000000,103.498,103.498,103.354,103.354,222.7,0
+JSPR.US,D,20210122,000000,103.6,103.9,103.3,103.6,383,0
+JSPR.US,D,20210125,000000,103.6,103.65,102.68,102.7,7286.1,0
+JSPR.US,D,20210126,000000,103.3,103.3,102.5,102.5,6893.1,0
+JSPR.US,D,20210127,000000,101.1,102.25,100.9,101,7371.2,0
+JSPR.US,D,20210128,000000,100.501,101.9,100.5,101.5,1659.8,0
+JSPR.US,D,20210129,000000,101.1,101.55,100.5,100.75,36141,0
+JSPR.US,D,20210201,000000,101,101.9,101,101.6,9410.1,0
+JSPR.US,D,20210202,000000,102,103.52,102,103,14347.1,0
+JSPR.US,D,20210203,000000,103.5,103.5,102.5,102.6,4901.8,0
+JSPR.US,D,20210204,000000,102.6,103.9,102.5,103.5,11363.6,0
+JSPR.US,D,20210205,000000,104,104,103.2,103.7,2734,0
+JSPR.US,D,20210208,000000,104.05,104.5,102.6,102.8,5929.4,0
+JSPR.US,D,20210209,000000,103,104.2,103,103,1785.1,0
+JSPR.US,D,20210210,000000,103.1,104.4,103,103.8,2684.1,0
+JSPR.US,D,20210211,000000,103.101,104.7,103,104.7,1984.1,0
+JSPR.US,D,20210212,000000,104,104,103.1,103.7,901.2,0
+JSPR.US,D,20210216,000000,104,104.3,103.5,103.9,1671.6,0
+JSPR.US,D,20210217,000000,103.6,103.9,102.8,103.9,1606.9,0
+JSPR.US,D,20210218,000000,104.1,105,103.85,104.899,4173,0
+JSPR.US,D,20210219,000000,105,105,104.6,104.8,2655.6,0
+JSPR.US,D,20210222,000000,105,105,103,103.9,6122.1,0
+JSPR.US,D,20210223,000000,102.6,104.5,100.2,104,6686.1,0
+JSPR.US,D,20210224,000000,101.7,104.5,101.7,103.9,3967.2,0
+JSPR.US,D,20210225,000000,103.4,103.9,102.5,103,4170.4,0
+JSPR.US,D,20210226,000000,103.001,103.6,102.2,102.2,2312,0
+JSPR.US,D,20210301,000000,103.699,103.699,101.2,101.2,2203.8,0
+JSPR.US,D,20210302,000000,101.3,102.098,100.4,100.4,3213.6,0
+JSPR.US,D,20210303,000000,100.8,101.2,99.5,99.8,4028.2,0
+JSPR.US,D,20210304,000000,99.1,99.291,98.2,99,3375.9,0
+JSPR.US,D,20210305,000000,99,100.1,98.5,99.8,4535.3,0
+JSPR.US,D,20210308,000000,99.8,100.2,99.8,100.1,2379.8,0
+JSPR.US,D,20210309,000000,100.126,100.126,100,100,152.2,0
+JSPR.US,D,20210310,000000,99.2,99.5,99,99.2,25445.1,0
+JSPR.US,D,20210311,000000,98.8,99.5,98.8,99.4,969.3,0
+JSPR.US,D,20210312,000000,99.1,99.5,98.9,99.411,51547,0
+JSPR.US,D,20210315,000000,99.001,99.7,99.001,99.1,98.8,0
+JSPR.US,D,20210316,000000,99.1,99.5,99.1,99.5,193,0
+JSPR.US,D,20210317,000000,99.5,99.9,99.1,99.3,11320.5,0
+JSPR.US,D,20210318,000000,99.1,99.892,99.1,99.1,1709.9,0
+JSPR.US,D,20210319,000000,99,100,99,99.8,4158.5,0
+JSPR.US,D,20210322,000000,99.1,99.2,99,99.2,242.1,0
+JSPR.US,D,20210323,000000,99,99.1,98.2,98.4,7350.9,0
+JSPR.US,D,20210324,000000,98.5,98.9,98.4,98.5,9525.7,0
+JSPR.US,D,20210325,000000,98.9,98.9,98.5,98.7,2857.7,0
+JSPR.US,D,20210326,000000,98.6,99.2,98.6,98.8,698.4,0
+JSPR.US,D,20210329,000000,98.8,98.8,98.6,98.6,105.5,0
+JSPR.US,D,20210330,000000,98.6,99,98.6,99,392.5,0
+JSPR.US,D,20210401,000000,99.5,99.5,98.9,99,20623.3,0
+JSPR.US,D,20210405,000000,99,99,98.9,99,3576.6,0
+JSPR.US,D,20210407,000000,99.2,99.2,99.2,99.2,76.6,0
+JSPR.US,D,20210408,000000,99.7,99.779,99.7,99.7,439.6,0
+JSPR.US,D,20210409,000000,99.7,100.1,99.7,100,4961.3,0
+JSPR.US,D,20210412,000000,100.1,100.4,100,100.3,769.4,0
+JSPR.US,D,20210413,000000,99.61,100,99.61,99.9,114.3,0
+JSPR.US,D,20210414,000000,99.9,100.3,99.9,100.3,388.2,0
+JSPR.US,D,20210415,000000,99.9,99.9,99.5,99.9,659.8,0
+JSPR.US,D,20210416,000000,100,100,100,100,988.3,0
+JSPR.US,D,20210419,000000,99.2,99.7,99.2,99.7,3558.2,0
+JSPR.US,D,20210420,000000,99.35,99.5,99.35,99.5,316.9,0
+JSPR.US,D,20210421,000000,99.35,99.5,99,99,628.8,0
+JSPR.US,D,20210422,000000,99.2,99.5,99,99,1190.8,0
+JSPR.US,D,20210423,000000,99.1,99.2,99,99.2,17393.8,0
+JSPR.US,D,20210426,000000,99.3,99.5,99.3,99.5,521,0
+JSPR.US,D,20210428,000000,99.1,99.4,99,99.4,578.3,0
+JSPR.US,D,20210429,000000,99.1,99.4,99,99.4,763.1,0
+JSPR.US,D,20210430,000000,99.3,99.5,99.3,99.5,112.6,0
+JSPR.US,D,20210503,000000,99.153,99.153,99.153,99.153,24.1,0
+JSPR.US,D,20210504,000000,99.2,99.2,99.2,99.2,134.4,0
+JSPR.US,D,20210505,000000,99.2,99.5,99.2,99.5,1926.4,0
+JSPR.US,D,20210506,000000,100.2,100.2,99.1,99.2,36102.7,0
+JSPR.US,D,20210507,000000,99.3,99.3,99.1,99.2,6901.5,0
+JSPR.US,D,20210510,000000,99.2,99.2,98.9,99.1,12502.2,0
+JSPR.US,D,20210511,000000,99,99.4,98.8,99.25,33305.1,0
+JSPR.US,D,20210512,000000,99,99.2,99,99.2,439.6,0
+JSPR.US,D,20210513,000000,99.2,99.5,99,99.2,3138.5,0
+JSPR.US,D,20210514,000000,99,99.5,98.9,99.5,2726.4,0
+JSPR.US,D,20210517,000000,99.5,99.5,99.2,99.3,749.9,0
+JSPR.US,D,20210518,000000,99.3,99.3,99,99,23376.5,0
+JSPR.US,D,20210519,000000,99,99.2,99,99.1,3917.2,0
+JSPR.US,D,20210520,000000,99.1,99.2,99.1,99.2,468.2,0
+JSPR.US,D,20210521,000000,99,99.2,99,99,2876.5,0
+JSPR.US,D,20210524,000000,99.1,99.1,99,99,9175.7,0
+JSPR.US,D,20210525,000000,99,99.2,99,99.2,848.8,0
+JSPR.US,D,20210526,000000,99.4,99.5,99.2,99.2,514.9,0
+JSPR.US,D,20210527,000000,99.2,99.5,99.05,99.5,10045.2,0
+JSPR.US,D,20210528,000000,99.186,99.186,99.1,99.1,67.1,0
+JSPR.US,D,20210602,000000,99.2,99.5,99.2,99.5,14147.5,0
+JSPR.US,D,20210603,000000,99.3,99.5,99.3,99.5,11838.2,0
+JSPR.US,D,20210604,000000,99.303,99.4,99.3,99.3,307.4,0
+JSPR.US,D,20210607,000000,99.3,99.3,99.3,99.3,278.1,0
+JSPR.US,D,20210608,000000,99.3,99.5,99.3,99.3,16042,0
+JSPR.US,D,20210609,000000,99.32,99.32,99.3,99.3,728,0
+JSPR.US,D,20210610,000000,99.4,99.5,99.3,99.4,2089.3,0
+JSPR.US,D,20210611,000000,99.4,99.5,99.4,99.5,4486.6,0
+JSPR.US,D,20210614,000000,99.4,99.6,99.4,99.45,3806.4,0
+JSPR.US,D,20210615,000000,99.4,99.6,99.2,99.5,3585,0
+JSPR.US,D,20210616,000000,99.3,99.4,99,99.2,25406.5,0
+JSPR.US,D,20210617,000000,99.4,99.4,99.3,99.3,80.7,0
+JSPR.US,D,20210618,000000,99.3,99.3,99.2,99.2,18886.5,0
+JSPR.US,D,20210622,000000,99.3,99.3,99.3,99.3,84,0
+JSPR.US,D,20210623,000000,99.2,99.3,99.2,99.3,2028.9,0
+JSPR.US,D,20210624,000000,99.3,99.3,99.2,99.3,14056.4,0
+JSPR.US,D,20210625,000000,99.2,99.3,99.2,99.3,10231.8,0
+JSPR.US,D,20210628,000000,99.2,99.3,99.2,99.3,2002.7,0
+JSPR.US,D,20210629,000000,99.3,99.399,99.3,99.399,9971,0
+JSPR.US,D,20210630,000000,99.35,99.5,99.3,99.4,2116.3,0
+JSPR.US,D,20210701,000000,99.4,99.4,99.3,99.3,1640.5,0
+JSPR.US,D,20210706,000000,99.2,99.2,99.2,99.2,22.6,0
+JSPR.US,D,20210707,000000,99.2,99.3,99.2,99.2,3826,0
+JSPR.US,D,20210708,000000,99.2,99.2,99.2,99.2,1430.7,0
+JSPR.US,D,20210714,000000,99.4,99.4,99.244,99.244,86.5,0
+JSPR.US,D,20210715,000000,99.301,99.301,99.301,99.301,28,0
+JSPR.US,D,20210716,000000,99.4,99.4,99.4,99.4,2024,0
+JSPR.US,D,20210719,000000,99.4,99.414,99.3,99.4,15968.2,0
+JSPR.US,D,20210720,000000,99.4,99.4,99.399,99.4,5453.7,0
+JSPR.US,D,20210722,000000,99.4,99.4,99.4,99.4,3448.5,0
+JSPR.US,D,20210723,000000,99.3,99.3,99.3,99.3,9917.9,0
+JSPR.US,D,20210726,000000,99.3,99.3,99.1,99.3,6083.8,0
+JSPR.US,D,20210727,000000,99.1,99.4,99.1,99.3,2575.6,0
+JSPR.US,D,20210728,000000,99.313,99.313,99.3,99.303,1988.6,0
+JSPR.US,D,20210729,000000,99.1,99.2,99,99.15,24304.3,0
+JSPR.US,D,20210803,000000,99.35,99.35,99.35,99.35,66.8,0
+JSPR.US,D,20210804,000000,99.5,99.5,99.1,99.3,729.1,0
+JSPR.US,D,20210805,000000,99.117,99.117,99.117,99.117,20.3,0
+JSPR.US,D,20210806,000000,99.21,99.21,99.21,99.21,16.8,0
+JSPR.US,D,20210809,000000,99.3,99.4,99.3,99.35,15300.7,0
+JSPR.US,D,20210810,000000,99.3,99.3,99.2,99.3,9996.7,0
+JSPR.US,D,20210811,000000,99.324,99.324,99.324,99.324,42.2,0
+JSPR.US,D,20210812,000000,99.3,99.5,99.3,99.302,113.8,0
+JSPR.US,D,20210816,000000,99.3,99.301,99.3,99.3,4027.4,0
+JSPR.US,D,20210817,000000,99.3,99.3,99.3,99.3,211,0
+JSPR.US,D,20210818,000000,99.3,99.4,99.2,99.4,180.3,0
+JSPR.US,D,20210819,000000,99.301,99.4,99.3,99.4,1881.4,0
+JSPR.US,D,20210820,000000,99.4,99.4,99.3,99.3,7401.9,0
+JSPR.US,D,20210823,000000,99.3,99.3,99.3,99.3,11,0
+JSPR.US,D,20210824,000000,99.3,99.3,99.3,99.3,33.1,0
+JSPR.US,D,20210825,000000,99.6,99.8,99.5,99.7,10549.8,0
+JSPR.US,D,20210826,000000,99.8,99.8,99.5,99.75,5400.1,0
+JSPR.US,D,20210827,000000,99.601,99.704,99.6,99.701,3130.5,0
+JSPR.US,D,20210830,000000,99.6,99.8,99.6,99.8,2447.9,0
+JSPR.US,D,20210831,000000,99.7,99.7,99.7,99.7,90.3,0
+JSPR.US,D,20210901,000000,99.7,100.104,99.7,99.9,30447.1,0
+JSPR.US,D,20210902,000000,99.8,99.8,99.7,99.8,4249.9,0
+JSPR.US,D,20210903,000000,99.8,99.9,99.7,99.9,5861.4,0
+JSPR.US,D,20210907,000000,99.75,99.95,99.75,99.75,16232.6,0
+JSPR.US,D,20210908,000000,99.7,99.8,99.7,99.8,1893.6,0
+JSPR.US,D,20210909,000000,99.865,99.9,99.8,99.9,3325.9,0
+JSPR.US,D,20210910,000000,99.701,99.9,99.7,99.8,1378.3,0
+JSPR.US,D,20210913,000000,99.9,99.9,99.8,99.85,8311.2,0
+JSPR.US,D,20210914,000000,99.8,99.868,99.8,99.868,2910.2,0
+JSPR.US,D,20210915,000000,99.888,99.9,99.8,99.9,8504.5,0
+JSPR.US,D,20210916,000000,99.899,100.1,99.8,100.1,14473,0
+JSPR.US,D,20210917,000000,99.9,99.9,98.3,99.75,14514.2,0
+JSPR.US,D,20210920,000000,99.5,100.6,98.63,100,10452.8,0
+JSPR.US,D,20210921,000000,100.774,106.8,99.6,106.5,20197.9,0
+JSPR.US,D,20210922,000000,107.3,114.4,100.001,102.3,32530.7,0
+JSPR.US,D,20210923,000000,136.4,149.3,106.2,143.6,989274.6,0
+JSPR.US,D,20210924,000000,126.4,158,126.4,151.2,224552.7,0
+JSPR.US,D,20210927,000000,140.6,149,115.4,122.7,38620,0
+JSPR.US,D,20210928,000000,120,132.166,115,121.7,61394,0
+JSPR.US,D,20210929,000000,119.7,124.117,92.2,92.2,32488,0
+JSPR.US,D,20210930,000000,92,122,78,102.6,258021.2,0
+JSPR.US,D,20211001,000000,101.5,105,90.606,93.6,18004.9,0
+JSPR.US,D,20211004,000000,116.5,120.3,92.7,92.7,395539.6,0
+JSPR.US,D,20211005,000000,91,108.9,76.8,80,141066.9,0
+JSPR.US,D,20211006,000000,78.1,101.9,78.1,82.8,202546.7,0
+JSPR.US,D,20211007,000000,89.5,93.3,83,83.2,39443.4,0
+JSPR.US,D,20211008,000000,84.7,91.999,78,79.6,70666.4,0
+JSPR.US,D,20211011,000000,79,83.1,76,78.1,26044.6,0
+JSPR.US,D,20211012,000000,78.9,82.8,71.1,72.1,40913.2,0
+JSPR.US,D,20211013,000000,87.1,182.4,86.8,147.9,9243610.8,0
+JSPR.US,D,20211014,000000,139.2,141.075,115,124.8,395604.9,0
+JSPR.US,D,20211015,000000,173.8,188.8,141.5,164.2,3577573.6,0
+JSPR.US,D,20211018,000000,155,161.6,130,133.5,266947.9,0
+JSPR.US,D,20211019,000000,137.4,148.994,127.5,135.8,179217.2,0
+JSPR.US,D,20211020,000000,143.9,145.5,136.1,142,105596.9,0
+JSPR.US,D,20211021,000000,143.8,146.29,131,132.5,72526.9,0
+JSPR.US,D,20211022,000000,129.4,129.4,113.1,114.9,76658.3,0
+JSPR.US,D,20211025,000000,136.8,146.5,115,117.9,69415.1,0
+JSPR.US,D,20211026,000000,120.2,121.3,107,113.9,47740.7,0
+JSPR.US,D,20211027,000000,107.1,113.7,101,101.4,39997.7,0
+JSPR.US,D,20211028,000000,101,102.5,88.5,88.8,80742.3,0
+JSPR.US,D,20211029,000000,92,96.3,90.6,91.3,53463.6,0
+JSPR.US,D,20211101,000000,86.7,106.899,86.7,95.5,276983.4,0
+JSPR.US,D,20211102,000000,91.1,98,90.3,91.8,25958.4,0
+JSPR.US,D,20211103,000000,90,102,88,89.1,68269.5,0
+JSPR.US,D,20211104,000000,90,97.2,90,91.7,37377.1,0
+JSPR.US,D,20211105,000000,90.4,94.998,89.5,92.7,17588.9,0
+JSPR.US,D,20211108,000000,91.6,94.475,91.1,92.2,32697.2,0
+JSPR.US,D,20211109,000000,91.5,93.4,87.1,87.6,23409.9,0
+JSPR.US,D,20211110,000000,88.9,89,83.4,86.9,21227.8,0
+JSPR.US,D,20211111,000000,84.3,86.1,81.2,83.9,19360,0
+JSPR.US,D,20211112,000000,83.6,87.3,82.3,84.8,28622.1,0
+JSPR.US,D,20211115,000000,93.6,94.4,85.3,88.4,46347.6,0
+JSPR.US,D,20211116,000000,88,92.1,82.1,83,30281.2,0
+JSPR.US,D,20211117,000000,81.6,87.2,77,86.5,36974.1,0
+JSPR.US,D,20211118,000000,88.6,88.9,80,82.3,39195.7,0
+JSPR.US,D,20211119,000000,80.7,82.1,78,79.8,26060.7,0
+JSPR.US,D,20211122,000000,79.8,81.7,76.2,76.4,32655.9,0
+JSPR.US,D,20211123,000000,70.6,82,70.3,78.5,100291.1,0
+JSPR.US,D,20211124,000000,78.8,83.5,76,77.9,49410.7,0
+JSPR.US,D,20211126,000000,76.8,83,76,82.3,11648.7,0
+JSPR.US,D,20211129,000000,81.9,84,77.51,78.4,27987.7,0
+JSPR.US,D,20211130,000000,80.2,84.1,80.001,82,16008,0
+JSPR.US,D,20211201,000000,82,86.199,80.1,81.5,16193.7,0
+JSPR.US,D,20211202,000000,80.1,83,78.3,82.5,8975.9,0
+JSPR.US,D,20211203,000000,82.4,83.3,77.5,79,16456.9,0
+JSPR.US,D,20211206,000000,78.5,78.5,72.3,76.6,17775.2,0
+JSPR.US,D,20211207,000000,76.4,85.696,76.2,80,31654.3,0
+JSPR.US,D,20211208,000000,80.5,85.5,78.7,84.8,37977.2,0
+JSPR.US,D,20211209,000000,86.4,106.9,84.5,99.9,131661.4,0
+JSPR.US,D,20211210,000000,100.2,101.9,92.5,98.5,54187,0
+JSPR.US,D,20211213,000000,98,98,91.5,92.2,20532.5,0
+JSPR.US,D,20211214,000000,86.9,91.7,82.2,86,19782.5,0
+JSPR.US,D,20211215,000000,86.7,90.4,85.3,90.4,18382.8,0
+JSPR.US,D,20211216,000000,90.1,90.1,81.4,85.4,13971.6,0
+JSPR.US,D,20211217,000000,83.1,93.8,81.701,92,90256.5,0
+JSPR.US,D,20211220,000000,88.3,90.6,86.002,90,15588.2,0
+JSPR.US,D,20211221,000000,93,94.8,88.8,90,10733.6,0
+JSPR.US,D,20211222,000000,90.3,98,90.3,95.2,19333.4,0
+JSPR.US,D,20211223,000000,95.8,96.9,92.1,92.8,6734.7,0
+JSPR.US,D,20211227,000000,98,98,86,90,15689.2,0
+JSPR.US,D,20211228,000000,86.6,90.999,86.5,89,9165.9,0
+JSPR.US,D,20211229,000000,90,90,86.5,87.6,12110.1,0
+JSPR.US,D,20211230,000000,86.7,88,83.9,84,20097.8,0
+JSPR.US,D,20211231,000000,87,87,77.8,78.5,28166.9,0
+JSPR.US,D,20220103,000000,78.1,81.22,78,80.1,3477.4,0
+JSPR.US,D,20220104,000000,79.8,80.6,76.493,79.6,5854.1,0
+JSPR.US,D,20220105,000000,79.65,80,76.1,76.9,5161.4,0
+JSPR.US,D,20220106,000000,75.3,78.291,69.293,70.4,22434.5,0
+JSPR.US,D,20220107,000000,70.2,72.712,68,68.2,7299.2,0
+JSPR.US,D,20220110,000000,68,68.59,65.901,67.3,13466.2,0
+JSPR.US,D,20220111,000000,67.1,70.6,64.2,67.8,6442.9,0
+JSPR.US,D,20220112,000000,68.1,69.5,64.5,65.5,5839.3,0
+JSPR.US,D,20220113,000000,65.8,67.163,62,62.7,5530.6,0
+JSPR.US,D,20220114,000000,63,63.3,57.3,57.7,10290.6,0
+JSPR.US,D,20220118,000000,57.8,57.8,51.4,54.6,17209.8,0
+JSPR.US,D,20220119,000000,55,55,50,51.4,9108.3,0
+JSPR.US,D,20220120,000000,51.4,52,48,48.6,6144.6,0
+JSPR.US,D,20220121,000000,48,48,43.1,43.8,8515,0
+JSPR.US,D,20220124,000000,43.1,44.8,41.075,44.1,6952.6,0
+JSPR.US,D,20220125,000000,43.6,47.699,41.6,46.2,17951,0
+JSPR.US,D,20220126,000000,45.9,45.9,41.1,43.6,9354.3,0
+JSPR.US,D,20220127,000000,44.4,46.625,42.5,43.6,5142.1,0
+JSPR.US,D,20220128,000000,43.5,45.8,43.05,45.5,6115.2,0
+JSPR.US,D,20220131,000000,45,47.5,44.1,47.3,6786.5,0
+JSPR.US,D,20220201,000000,47.5,55.5,46.85,55.5,8242.9,0
+JSPR.US,D,20220202,000000,58.1,58.1,47.9,48.8,8989.1,0
+JSPR.US,D,20220203,000000,47.2,50.9,44.5,45.6,10396.7,0
+JSPR.US,D,20220204,000000,45,51.1,45,48.3,8985.2,0
+JSPR.US,D,20220207,000000,48.7,49.1,46,47.9,8568.4,0
+JSPR.US,D,20220208,000000,46.9,49.7,45.5,46.1,4578.6,0
+JSPR.US,D,20220209,000000,46.9,48,45.5,46.7,5955.3,0
+JSPR.US,D,20220210,000000,45.3,49,45.3,46.1,3643.9,0
+JSPR.US,D,20220211,000000,45.2,48.031,45.2,45.5,7711.1,0
+JSPR.US,D,20220214,000000,45.2,46.446,44.5,45.5,5717.7,0
+JSPR.US,D,20220215,000000,46.4,47.3,45.5,46.3,3697.1,0
+JSPR.US,D,20220216,000000,48.2,49.882,47.5,49,4214.2,0
+JSPR.US,D,20220217,000000,49.8,49.8,45.5,46.1,4633.8,0
+JSPR.US,D,20220218,000000,44.5,53.9,44.5,45.5,32131.1,0
+JSPR.US,D,20220222,000000,45.5,48.8,41.4,42.9,27014.2,0
+JSPR.US,D,20220223,000000,42.5,44.471,38,38.15,12255.1,0
+JSPR.US,D,20220224,000000,36.5,40,35.3,37.2,8056.4,0
+JSPR.US,D,20220225,000000,37.8,39.2,35.5,37.4,6087.4,0
+JSPR.US,D,20220228,000000,41.2,41.6,37.3,37.5,14923.4,0
+JSPR.US,D,20220301,000000,36.9,40.3,35,35,7750.7,0
+JSPR.US,D,20220302,000000,34.4,35.28,33.1,34.1,11741.2,0
+JSPR.US,D,20220303,000000,34.1,35.1,32.8,33.7,9780.5,0
+JSPR.US,D,20220304,000000,33.7,34.8,30.2,30.6,9894,0
+JSPR.US,D,20220307,000000,30.9,32.4,30.2,31.6,2529.1,0
+JSPR.US,D,20220308,000000,31.7,33,30.2,31.1,5803.5,0
+JSPR.US,D,20220309,000000,31.2,34.385,30.4,33.9,4569.4,0
+JSPR.US,D,20220310,000000,34,34,30.3,31.2,4754.4,0
+JSPR.US,D,20220311,000000,33.3,36.999,31.3,33.9,11246.8,0
+JSPR.US,D,20220314,000000,36.5,36.5,29.6,29.6,7490.1,0
+JSPR.US,D,20220315,000000,29.4,31.013,29.4,30.8,1963,0
+JSPR.US,D,20220316,000000,30.9,31.499,29.2,31,5513.8,0
+JSPR.US,D,20220317,000000,30.5,37,30.5,36.2,10065.7,0
+JSPR.US,D,20220318,000000,35,36.9,34.2,35,15274.2,0
+JSPR.US,D,20220321,000000,35.4,37.3,34.3,35.4,4672.5,0
+JSPR.US,D,20220322,000000,35.6,36.9,35.111,35.8,1661.2,0
+JSPR.US,D,20220323,000000,35.3,36.3,34.1,35,9188.9,0
+JSPR.US,D,20220324,000000,35,36.773,34.8,35.3,22509.9,0
+JSPR.US,D,20220325,000000,35.3,36.6,34.5,35,29135.7,0
+JSPR.US,D,20220328,000000,35,35.8,34.3,35,15055.6,0
+JSPR.US,D,20220329,000000,35.1,36.8,34.8,34.9,5746,0
+JSPR.US,D,20220330,000000,35.6,36.398,33.3,33.5,1363.5,0
+JSPR.US,D,20220331,000000,34.4,36.9,34.4,35.5,4727.1,0
+JSPR.US,D,20220401,000000,35,36.304,33.8,34.1,6141.1,0
+JSPR.US,D,20220404,000000,35.6,36,33.6,34.8,9561.9,0
+JSPR.US,D,20220405,000000,34.1,35.302,33.2,33.5,8371.9,0
+JSPR.US,D,20220406,000000,33.6,34.5,31.3,31.3,2928,0
+JSPR.US,D,20220407,000000,34.6,34.6,31.2,31.2,4239.5,0
+JSPR.US,D,20220408,000000,31.3,33.333,31.3,32.9,2772.6,0
+JSPR.US,D,20220411,000000,33,33.2,30.3,30.5,4250.7,0
+JSPR.US,D,20220412,000000,30.3,31.9,28.9,29.3,3886.4,0
+JSPR.US,D,20220413,000000,29,31.05,29,29,2137.9,0
+JSPR.US,D,20220414,000000,29.5,29.5,28.5,28.5,5593.8,0
+JSPR.US,D,20220418,000000,29.6,32.5,27.004,27.2,6299.7,0
+JSPR.US,D,20220419,000000,28.023,29,27.1,27.8,4222.5,0
+JSPR.US,D,20220420,000000,27.5,28.2,27.1,27.6,2285.5,0
+JSPR.US,D,20220421,000000,27.6,28.1,25.6,25.6,3062.7,0
+JSPR.US,D,20220422,000000,25.7,26.9,24.6,25.3,5519.2,0
+JSPR.US,D,20220425,000000,24.6,28,24.6,27.4,1842.5,0
+JSPR.US,D,20220426,000000,27.3,27.9,24.5,27.6,6847.9,0
+JSPR.US,D,20220427,000000,28.5,28.8,27.3,27.95,3752.3,0
+JSPR.US,D,20220428,000000,32.6,32.6,25.1,27,4212.8,0
+JSPR.US,D,20220429,000000,28,32.6,28,30.5,9133.2,0
+JSPR.US,D,20220502,000000,31.5,42.5,30.167,37.7,32686.3,0
+JSPR.US,D,20220503,000000,36.5,46.2,36.5,38.6,25205.2,0
+JSPR.US,D,20220504,000000,39.4,39.4,33.8,36.7,7897.7,0
+JSPR.US,D,20220505,000000,37.1,37.6,34.6,36.1,10091.2,0
+JSPR.US,D,20220506,000000,35.3,37.2,34.3,35.4,5227.8,0
+JSPR.US,D,20220509,000000,35.3,35.3,30.4,31,4053.9,0
+JSPR.US,D,20220510,000000,30.7,31.5,28.8,29.1,5201.5,0
+JSPR.US,D,20220511,000000,29.1,31.4,29.1,30.2,1225.2,0
+JSPR.US,D,20220512,000000,29.4,30.5,29.3,29.3,1329.1,0
+JSPR.US,D,20220513,000000,28.9,31.3,28.6,29.9,2073.5,0
+JSPR.US,D,20220516,000000,30,30.5,29.7,29.7,788.6,0
+JSPR.US,D,20220517,000000,29.8,33.3,29.7,29.7,3146.4,0
+JSPR.US,D,20220518,000000,29.6,32.6,29.6,30.1,1106.4,0
+JSPR.US,D,20220519,000000,30.4,31.5,30.2,31.5,482.5,0
+JSPR.US,D,20220520,000000,31.601,33.6,31.3,31.3,957.4,0
+JSPR.US,D,20220523,000000,30.9,33.8,30.9,32.9,510.1,0
+JSPR.US,D,20220524,000000,32.9,33,31.3,31.3,1139.8,0
+JSPR.US,D,20220525,000000,31.7,31.9,30.1,31.6,2046.4,0
+JSPR.US,D,20220526,000000,31.3,31.3,29.201,30,1134.5,0
+JSPR.US,D,20220527,000000,30.152,34.3,30.152,31.4,1608.8,0
+JSPR.US,D,20220531,000000,30.8,32.405,30.656,31.7,2572.6,0
+JSPR.US,D,20220601,000000,31.7,32.1,29.4,30.7,1178.1,0
+JSPR.US,D,20220602,000000,29.995,30.25,29.45,29.8,2189.4,0
+JSPR.US,D,20220603,000000,29.7,30.9,28.6,29.2,1072.9,0
+JSPR.US,D,20220606,000000,33.9,33.9,29,29.8,707.8,0
+JSPR.US,D,20220607,000000,28.1,29.5,28,28.1,2386.7,0
+JSPR.US,D,20220608,000000,31.1,31.4,28.8,29.4,2092.2,0
+JSPR.US,D,20220609,000000,28.95,29.7,28.1,28.9,2753.4,0
+JSPR.US,D,20220610,000000,28.001,29.4,28,29.4,543.2,0
+JSPR.US,D,20220613,000000,28,28.009,24.501,24.7,4309.1,0
+JSPR.US,D,20220614,000000,26.699,26.699,22.7,22.7,1895.7,0
+JSPR.US,D,20220615,000000,23,24.9,20.1,20.1,3610.1,0
+JSPR.US,D,20220616,000000,20.5,24.079,20.2,20.2,4199.2,0
+JSPR.US,D,20220617,000000,20.6,22.637,20,20,4978.2,0
+JSPR.US,D,20220621,000000,21.7,22.5,18.4,18.4,4268.6,0
+JSPR.US,D,20220622,000000,18.1,19.999,17.3,17.3,4721.2,0
+JSPR.US,D,20220623,000000,17.8,21.1,17.5,20.3,7510.4,0
+JSPR.US,D,20220624,000000,20.9,23.4,18.8,23.4,12863.5,0
+JSPR.US,D,20220627,000000,23.3,23.3,18.7,20,4872.3,0
+JSPR.US,D,20220628,000000,21.8,21.8,20,20.2,1173.9,0
+JSPR.US,D,20220629,000000,21,21,18.9,19.5,1514.1,0
+JSPR.US,D,20220630,000000,20,20,18.9,19.3,483.9,0
+JSPR.US,D,20220701,000000,19,19.6,19,19.4,896.7,0
+JSPR.US,D,20220705,000000,19.5,22.199,18.8,21.9,7068.6,0
+JSPR.US,D,20220706,000000,21.7,24.8,20.5,22.9,8066.7,0
+JSPR.US,D,20220707,000000,23,24.3,22.502,24.3,894.2,0
+JSPR.US,D,20220708,000000,24.391,24.8,22.7,24.8,1583.3,0
+JSPR.US,D,20220711,000000,23.9,23.9,22.5,22.5,3187.1,0
+JSPR.US,D,20220712,000000,23.6,23.6,22.3,23,1580.2,0
+JSPR.US,D,20220713,000000,21.301,23.4,21.3,23,727.5,0
+JSPR.US,D,20220714,000000,21.2,21.928,19.75,20,2192.7,0
+JSPR.US,D,20220715,000000,19.8,20.1,19.305,19.5,5209.1,0
+JSPR.US,D,20220718,000000,19.7,20,19.3,19.5,2127.5,0
+JSPR.US,D,20220719,000000,19.399,22.6,19.1,20.9,12448.4,0
+JSPR.US,D,20220720,000000,21.3,22.8,19.5,20,14584.1,0
+JSPR.US,D,20220721,000000,20.5,21.505,20.2,20.7,4712.6,0
+JSPR.US,D,20220722,000000,20.223,20.6,19.7,20.5,3215.7,0
+JSPR.US,D,20220725,000000,19.8,20.15,19,19.2,7724.6,0
+JSPR.US,D,20220726,000000,18.7,19.55,17.8,19.2,1381.4,0
+JSPR.US,D,20220727,000000,19.8,20.372,19.2,19.7,545.5,0
+JSPR.US,D,20220728,000000,19.718,20.5,19,19.5,2446.1,0
+JSPR.US,D,20220729,000000,20.5,20.95,18.9,18.9,5933.7,0
+JSPR.US,D,20220801,000000,19.8,22.5,18.9,20,3681.6,0
+JSPR.US,D,20220802,000000,20.3,21.15,19.6,20,5955,0
+JSPR.US,D,20220803,000000,19.504,21.611,19.504,20.3,10894.8,0
+JSPR.US,D,20220804,000000,20.2,21.6,19.376,20.9,2709.3,0
+JSPR.US,D,20220805,000000,21.1,23,21,22.55,2433.1,0
+JSPR.US,D,20220808,000000,23.6,25.4,21.4,21.7,4964.9,0
+JSPR.US,D,20220809,000000,21.9,22.7,21.4,21.4,745.4,0
+JSPR.US,D,20220810,000000,21.7,22.5,20.9,21,3068.2,0
+JSPR.US,D,20220811,000000,21.1,22.2,21.1,22.2,412.5,0
+JSPR.US,D,20220812,000000,21.8,25.199,21.8,22.6,14873.1,0
+JSPR.US,D,20220815,000000,23.4,24.121,21,21,4967.8,0
+JSPR.US,D,20220816,000000,21.61,22.3,21.087,21.3,2975,0
+JSPR.US,D,20220817,000000,20.8,21.8,20.8,21.6,804,0
+JSPR.US,D,20220818,000000,21.7,22,21.1,21.5,3740.2,0
+JSPR.US,D,20220819,000000,21.946,22.25,20.2,20.5,3634.1,0
+JSPR.US,D,20220822,000000,22.6,22.6,19.6,20,4143.2,0
+JSPR.US,D,20220823,000000,21.4,21.4,19.6,20,1119.3,0
+JSPR.US,D,20220824,000000,20,20.2,19.2,19.8,3038.1,0
+JSPR.US,D,20220825,000000,19.8,20.726,19.001,19.2,3753,0
+JSPR.US,D,20220826,000000,20.2,21.9,19.4,20.7,9740.7,0
+JSPR.US,D,20220829,000000,20.2,20.49,19.2,19.6,6143.1,0
+JSPR.US,D,20220830,000000,19.401,20.399,19.401,20,703.6,0
+JSPR.US,D,20220831,000000,19.7,19.8,19,19,1102.5,0
+JSPR.US,D,20220901,000000,19,19,18.2,18.75,939,0
+JSPR.US,D,20220902,000000,19.9,19.9,18.8,19.1,427,0
+JSPR.US,D,20220906,000000,19.6,19.6,17.1,17.1,3428.4,0
+JSPR.US,D,20220907,000000,17.3,18.8,17.101,18.5,25428.6,0
+JSPR.US,D,20220908,000000,18.949,19.6,18.7,19.6,3969.8,0
+JSPR.US,D,20220909,000000,19.9,19.9,19.2,19.6,2614.6,0
+JSPR.US,D,20220912,000000,19.7,20,18.6,18.6,2191,0
+JSPR.US,D,20220913,000000,18.5,19.45,15.8,15.8,13995.1,0
+JSPR.US,D,20220914,000000,16.551,16.551,13.3,13.3,11593.5,0
+JSPR.US,D,20220915,000000,15.1,16.3,12.7,13,39595.4,0
+JSPR.US,D,20220916,000000,12,12.6,11.7,11.7,9323.5,0
+JSPR.US,D,20220919,000000,12.8,12.8,11,11,7619.3,0
+JSPR.US,D,20220920,000000,10.9,11,10.3,10.4,3730.8,0
+JSPR.US,D,20220921,000000,10.2,10.491,10,10,3137.5,0
+JSPR.US,D,20220922,000000,10.6,10.6,9.3,9.364,6497.1,0
+JSPR.US,D,20220923,000000,9.083,9.363,8.1,8.101,20013,0
+JSPR.US,D,20220926,000000,8.5,11.5,8.01,8.1,50906.6,0
+JSPR.US,D,20220927,000000,9,9.15001,8.5,8.772,9904.3,0
+JSPR.US,D,20220928,000000,9.279,9.279,7.9,8,17448.3,0
+JSPR.US,D,20220929,000000,8.4,8.4,7.80401,8.3,3825.1,0
+JSPR.US,D,20220930,000000,8.591,8.591,7.339,7.891,19211,0
+JSPR.US,D,20221003,000000,7.8,8.30099,7.502,8.002,6833.6,0
+JSPR.US,D,20221004,000000,8,8.813,7.816,8.346,11341.5,0
+JSPR.US,D,20221005,000000,8.466,8.89999,8.347,8.5,11194.3,0
+JSPR.US,D,20221006,000000,9.052,9.052,8.2,8.9,8853.3,0
+JSPR.US,D,20221007,000000,9.5,9.5,8.017,8.06,6416.2,0
+JSPR.US,D,20221010,000000,8.218,8.75,7.9,8.577,3683.3,0
+JSPR.US,D,20221011,000000,8.887,8.887,7.715,8.415,5586.4,0
+JSPR.US,D,20221012,000000,8.954,8.954,7.601,7.9,3614.6,0
+JSPR.US,D,20221013,000000,7.6,8.223,7.2965,7.499,9142.5,0
+JSPR.US,D,20221014,000000,7.7,7.88,7.119,7.249,2505.6,0
+JSPR.US,D,20221017,000000,8.861,8.861,7.367,7.7,2438.3,0
+JSPR.US,D,20221018,000000,7.5,8.1,7.304,7.5,6626.7,0
+JSPR.US,D,20221019,000000,7.875,8.083,7.4,7.4,7154.6,0
+JSPR.US,D,20221020,000000,7.498,7.5,7.25,7.4,5935.2,0
+JSPR.US,D,20221021,000000,7.256,7.624,7.256,7.314,4234.1,0
+JSPR.US,D,20221024,000000,8.314,8.314,7.1,7.23,4614.1,0
+JSPR.US,D,20221025,000000,7.55,7.8,7.2,7.42,3828.2,0
+JSPR.US,D,20221026,000000,7.4,7.8,7.171,7.304,3899.8,0
+JSPR.US,D,20221027,000000,7.5,7.5,7.2,7.5,1831,0
+JSPR.US,D,20221028,000000,7.5,7.6,7.2,7.45,1546.3,0
+JSPR.US,D,20221031,000000,7.6,7.6,7.299,7.3,5772.5,0
+JSPR.US,D,20221101,000000,7.6,7.765,7.419,7.538,3201.2,0
+JSPR.US,D,20221102,000000,7.844,7.844,7.2,7.304,2409,0
+JSPR.US,D,20221103,000000,7.3,8,7.296,7.3,3419.5,0
+JSPR.US,D,20221104,000000,7.5,7.678,6.999,6.999,2755.9,0
+JSPR.US,D,20221107,000000,6.9,7.568,6.21601,7.1,10822.1,0
+JSPR.US,D,20221108,000000,7.2,7.2,6.901,6.99999,3379.9,0
+JSPR.US,D,20221109,000000,6.5,6.525,6.266,6.5,2248.4,0
+JSPR.US,D,20221110,000000,6.7,7.069,6.375,6.6,4938.8,0
+JSPR.US,D,20221111,000000,6.5,7.158,6.5,6.7,6981,0
+JSPR.US,D,20221114,000000,6.65,7.006,6.5,6.751,6391.5,0
+JSPR.US,D,20221115,000000,6.5,6.98,6.5,6.5,2233.8,0
+JSPR.US,D,20221116,000000,6.815,6.9,6.5,6.627,2472.8,0
+JSPR.US,D,20221117,000000,6.6,6.97,6.402,6.402,2847.4,0
+JSPR.US,D,20221118,000000,6.7,6.853,6.3,6.6,1906.6,0
+JSPR.US,D,20221121,000000,6.9,6.9,6.37,6.4,1019.9,0
+JSPR.US,D,20221122,000000,6.3,6.665,6.2,6.223,2521.5,0
+JSPR.US,D,20221123,000000,6.3,6.3,6.001,6.065,1796.8,0
+JSPR.US,D,20221125,000000,6.051,6.29,6.01,6.256,1217.1,0
+JSPR.US,D,20221128,000000,6.03,6.29,6,6.2,2801,0
+JSPR.US,D,20221129,000000,6.299,6.299,6,6,1991.8,0
+JSPR.US,D,20221130,000000,6.3,6.3,5.99501,6.28,1744.9,0
+JSPR.US,D,20221201,000000,6.3,6.3,5.9,6.14,2322.3,0
+JSPR.US,D,20221202,000000,6.137,6.324,6,6.1,1052.4,0
+JSPR.US,D,20221205,000000,6.2,6.2,5.8,5.803,3315.7,0
+JSPR.US,D,20221206,000000,5.848,5.983,5.61,5.83,1297.8,0
+JSPR.US,D,20221207,000000,5.858,6.09899,5.6,5.627,1463.5,0
+JSPR.US,D,20221208,000000,5.85,6,5.61,5.627,852.9,0
+JSPR.US,D,20221209,000000,5.4,6.684,5.4,6.5,23809.5,0
+JSPR.US,D,20221212,000000,6.305,6.698,6,6.381,17932.1,0
+JSPR.US,D,20221213,000000,6.356,6.5,5.7,6.063,7662.8,0
+JSPR.US,D,20221214,000000,6.829,6.829,6,6.063,5814.2,0
+JSPR.US,D,20221215,000000,6.2,6.546,6,6.436,1304.3,0
+JSPR.US,D,20221216,000000,6.55,6.55,5.3,5.673,7504,0
+JSPR.US,D,20221219,000000,5.849,5.949,5.3,5.736,10696.2,0
+JSPR.US,D,20221220,000000,5.564,5.564,3.862,5.2,17554.2,0
+JSPR.US,D,20221221,000000,4.801,5.187,4.706,4.801,3483.3,0
+JSPR.US,D,20221222,000000,4.6,5,4.134,4.7,4355.2,0
+JSPR.US,D,20221223,000000,4.601,5.54,4.6,5.54,11284.6,0
+JSPR.US,D,20221227,000000,5.6,5.839,5,5.834,17214.9,0
+JSPR.US,D,20221228,000000,5.659,6,5.659,5.895,4316.6,0
+JSPR.US,D,20221229,000000,5.3,6.059,4.21,4.6,90582.2,0
+JSPR.US,D,20221230,000000,4.66,4.9,4.66,4.829,19040.6,0
+JSPR.US,D,20230103,000000,15,38,14.7,27.4,6369842.2,0
+JSPR.US,D,20230104,000000,25.4,25.8,19.3,21.4,1525530.4,0
+JSPR.US,D,20230105,000000,20.9,21.8,16.9,17.9,436006.2,0
+JSPR.US,D,20230106,000000,17,19.4,13.7,14.8,223665.9,0
+JSPR.US,D,20230109,000000,16.7,18.2,15.1,15.9,162837.3,0
+JSPR.US,D,20230110,000000,19.6,21.4,16.207,16.5,2173982.3,0
+JSPR.US,D,20230111,000000,16.8,18.1,16.3,16.5,142369.1,0
+JSPR.US,D,20230112,000000,15.8,16.7,15.1,16.5,69504.5,0
+JSPR.US,D,20230113,000000,20.4,28.5,17.6,17.8,6060512.1,0
+JSPR.US,D,20230117,000000,17.3,19.6,17,19.1,260868.6,0
+JSPR.US,D,20230118,000000,18.6,19.4,16.818,17.6,145414.3,0
+JSPR.US,D,20230119,000000,17.1,18.95,17.1,18.2,82908.1,0
+JSPR.US,D,20230120,000000,18.1,19.3,17.5,19.3,71489.5,0
+JSPR.US,D,20230123,000000,19.2,20.4,17.6,17.9,74455.3,0
+JSPR.US,D,20230124,000000,17.5,17.8,16.55,16.9,64387.4,0
+JSPR.US,D,20230125,000000,16.3,20,16,18.5,895188.1,0
+JSPR.US,D,20230126,000000,18.1,18.5,17.3,18,74996.7,0
+JSPR.US,D,20230127,000000,18,18.095,17.2,17.4,107388,0
+JSPR.US,D,20230130,000000,17.2,17.7,16.8,17.6,53110.1,0
+JSPR.US,D,20230131,000000,17.2,17.7,15.95,17,99540.4,0
+JSPR.US,D,20230201,000000,17.8,18.3,16.5,16.5,102748.4,0
+JSPR.US,D,20230202,000000,17.7,18.6,16.3,17.8,322249.9,0
+JSPR.US,D,20230203,000000,17.8,20.2,17.3,19.3,255359.1,0
+JSPR.US,D,20230206,000000,20.1,20.1,17.7,19.2,87180.9,0
+JSPR.US,D,20230207,000000,19.1,19.5,18.2,18.9,61530.4,0
+JSPR.US,D,20230208,000000,19,19.3,17.5,18.5,63232.9,0
+JSPR.US,D,20230209,000000,18.2,18.3,17.15,17.5,119735,0
+JSPR.US,D,20230210,000000,17.3,18.5,17.3,17.8,71823.7,0
+JSPR.US,D,20230213,000000,18,18.7,16.75,18.3,84814.1,0
+JSPR.US,D,20230214,000000,18.2,18.76,17.3,17.8,82446.7,0
+JSPR.US,D,20230215,000000,17.5,18.85,17.3,17.45,123346.2,0
+JSPR.US,D,20230216,000000,17.4,19.37,17.1,18.3,344539.1,0
+JSPR.US,D,20230217,000000,19,19.1,17,18.2,623252.5,0
+JSPR.US,D,20230221,000000,18,18.2,16.35,18,122536,0
+JSPR.US,D,20230222,000000,17.3,18,17,17.9,84734.7,0
+JSPR.US,D,20230223,000000,17.8,17.8,17.05,17.4,106831.1,0
+JSPR.US,D,20230224,000000,17,17.75,17,17.6,52920.4,0
+JSPR.US,D,20230227,000000,17.5,20.3,17.4,19.1,364167.8,0
+JSPR.US,D,20230228,000000,18.9,19.4,17.9,19.3,145391.5,0
+JSPR.US,D,20230301,000000,19.3,19.4,18.6,19,63041.5,0
+JSPR.US,D,20230302,000000,19,19.799,18.7,18.9,56379.3,0
+JSPR.US,D,20230303,000000,18.7,19.6,18.7,19.2,59810.7,0
+JSPR.US,D,20230306,000000,19.1,20.2,19.1,20,135657,0
+JSPR.US,D,20230307,000000,20,21.9,19.6,20.8,307211.7,0
+JSPR.US,D,20230308,000000,20.3,20.3,19.4,20,99394.2,0
+JSPR.US,D,20230309,000000,20.2,20.2,17,18.6,123510.7,0
+JSPR.US,D,20230310,000000,18.1,18.25,17,17.3,84762.9,0
+JSPR.US,D,20230313,000000,17,18.8,15.5,18.2,117786.6,0
+JSPR.US,D,20230314,000000,18.1,19.8,18,19.6,97533.8,0
+JSPR.US,D,20230315,000000,19,19.75,18.5,19,66711.6,0
+JSPR.US,D,20230316,000000,19,19.15,17.5,18,99325.2,0
+JSPR.US,D,20230317,000000,18.5,18.9,17.6,18.7,412285,0
+JSPR.US,D,20230320,000000,18.5,19.9,18,19.8,121376.1,0
+JSPR.US,D,20230321,000000,19.7,21.191,19.6,19.9,109174,0
+JSPR.US,D,20230322,000000,19.7,19.75,18.901,19.2,79733,0
+JSPR.US,D,20230323,000000,19.1,19.9,18.9,19.4,93362.2,0
+JSPR.US,D,20230324,000000,19.6,20.4,18.7,20,121316.4,0
+JSPR.US,D,20230327,000000,19.9,19.9,18.5,18.6,72018.2,0
+JSPR.US,D,20230328,000000,18.5,19,18.35,18.9,34351,0
+JSPR.US,D,20230329,000000,18.9,19.3,18.6,19,49472.7,0
+JSPR.US,D,20230330,000000,18.8,19,18.55,18.8,17498.5,0
+JSPR.US,D,20230331,000000,18.5,18.9,18,18.1,43109.1,0
+JSPR.US,D,20230403,000000,18.1,18.7,17.8,17.9,22152.6,0
+JSPR.US,D,20230404,000000,17.8,18,16.3,16.5,58490,0
+JSPR.US,D,20230405,000000,16.5,16.6,15,15.5,107056.2,0
+JSPR.US,D,20230406,000000,14.8,15.2,14.7,14.7,70590.9,0
+JSPR.US,D,20230410,000000,14.2,15.2,14.1,15,92949.6,0
+JSPR.US,D,20230411,000000,14.8,15.01,14.5,14.5,34488.1,0
+JSPR.US,D,20230412,000000,15.4,15.4,14.4,14.6,153457.8,0
+JSPR.US,D,20230413,000000,14.9,15.2,14.3,15,459054,0
+JSPR.US,D,20230414,000000,15.1,15.1,13.3,14.5,131926.5,0
+JSPR.US,D,20230417,000000,14,14.6,13.8,14.4,86069.7,0
+JSPR.US,D,20230418,000000,14.4,14.7,13.9,14.4,146774.2,0
+JSPR.US,D,20230419,000000,14.1,14.482,13.5,13.8,40969.1,0
+JSPR.US,D,20230420,000000,13.8,13.9,13.1,13.8,47783.2,0
+JSPR.US,D,20230421,000000,13.6,13.8,13.2,13.7,36554.9,0
+JSPR.US,D,20230424,000000,13.4,13.75,12.2,12.4,43845.1,0
+JSPR.US,D,20230425,000000,12.4,12.4,11.9,12.1,39825.5,0
+JSPR.US,D,20230426,000000,11.9,12.3,11.4,11.9,62802,0
+JSPR.US,D,20230427,000000,11.5,12.6,11.5,12.4,45909.2,0
+JSPR.US,D,20230428,000000,12.1,13.5,12.1,13.3,34474.7,0
+JSPR.US,D,20230501,000000,13.2,13.5,12.8,13.1,20986,0
+JSPR.US,D,20230502,000000,12.8,12.904,12.2,12.7,17251.4,0
+JSPR.US,D,20230503,000000,12.6,13.7,12.6,13.1,19804.1,0
+JSPR.US,D,20230504,000000,13.2,15.2,13.2,14.8,70813.9,0
+JSPR.US,D,20230505,000000,14.9,15.2,14.207,15,45066.3,0
+JSPR.US,D,20230508,000000,15,15.3,14.2,14.4,20195,0
+JSPR.US,D,20230509,000000,14.4,14.6,14.27,14.6,20412.6,0
+JSPR.US,D,20230510,000000,14.6,15.2,14.5,14.8,23754.9,0
+JSPR.US,D,20230511,000000,15,15.2,14.6,14.9,22712.2,0
+JSPR.US,D,20230512,000000,14.8,15.98,14.8,15.7,16726.8,0
+JSPR.US,D,20230515,000000,15.7,16,15.2,15.6,24515.7,0
+JSPR.US,D,20230516,000000,15.6,15.8,15.311,15.5,13960.5,0
+JSPR.US,D,20230517,000000,15,17,15,16.6,57243.5,0
+JSPR.US,D,20230518,000000,16.7,18.1,16.25,17.8,115691.5,0
+JSPR.US,D,20230519,000000,18,18.5,17.6,17.8,26956.7,0
+JSPR.US,D,20230522,000000,17.6,18.2,17.55,17.9,22192.8,0
+JSPR.US,D,20230523,000000,17.7,18.5,17.2,17.2,32982,0
+JSPR.US,D,20230524,000000,17.5,17.528,15.6,16.2,49022.9,0
+JSPR.US,D,20230525,000000,17,17,15.1,15.9,25739.1,0
+JSPR.US,D,20230526,000000,15.6,16.4,14,16,44083.6,0
+JSPR.US,D,20230530,000000,16.2,16.4,15.8,16,12555.9,0
+JSPR.US,D,20230531,000000,15.9,16.3,15.5,15.5,18645,0
+JSPR.US,D,20230601,000000,15.3,16.7,15.3,16.5,23523.4,0
+JSPR.US,D,20230602,000000,16.2,16.699,16.15,16.2,12951.7,0
+JSPR.US,D,20230605,000000,16,16.6,15.6,15.8,18390.3,0
+JSPR.US,D,20230606,000000,15.8,16.15,15.7,15.7,17348.2,0
+JSPR.US,D,20230607,000000,15.6,16.5,15.5,16,12566.2,0
+JSPR.US,D,20230608,000000,15.9,16.35,15.9,15.9,13524.9,0
+JSPR.US,D,20230609,000000,15.7,16.3,15.6,15.7,9983.9,0
+JSPR.US,D,20230612,000000,15.9,16.3,15.75,16.2,15715.4,0
+JSPR.US,D,20230613,000000,16.4,17.6,16.2,17.2,34520.7,0
+JSPR.US,D,20230614,000000,17.4,17.4,15.8,15.8,20043.3,0
+JSPR.US,D,20230615,000000,15.8,15.8,14.2,14.7,80809.3,0
+JSPR.US,D,20230616,000000,15,15.4,13.8,13.8,35504.7,0
+JSPR.US,D,20230620,000000,14.3,15.1,13.5,13.5,39798,0
+JSPR.US,D,20230621,000000,13.6,14.2,13.1,13.7,49094.1,0
+JSPR.US,D,20230622,000000,13.7,14,13.5,13.6,29196,0
+JSPR.US,D,20230623,000000,13.5,14.2,12.6,12.7,77809.1,0
+JSPR.US,D,20230626,000000,13.3,13.7,12.6,12.6,48373.5,0
+JSPR.US,D,20230627,000000,12.8,13.6,12.7,13.25,338208.3,0
+JSPR.US,D,20230628,000000,13.1,13.7,13,13.5,17044.5,0
+JSPR.US,D,20230629,000000,13.3,13.9,13.3,13.5,10370.3,0
+JSPR.US,D,20230630,000000,13.6,13.8,13.4,13.7,25791.5,0
+JSPR.US,D,20230703,000000,13.5,13.95,13.5,13.9,11262.4,0
+JSPR.US,D,20230705,000000,13.6,14,13.2,13.3,17942.2,0
+JSPR.US,D,20230706,000000,13.3,13.7,13.3,13.5,6956.1,0
+JSPR.US,D,20230707,000000,13.3,13.9,13.3,13.8,4809.2,0
+JSPR.US,D,20230710,000000,13.6,14.15,13.6,13.8,6704.4,0
+JSPR.US,D,20230711,000000,13.7,14.1,13.7,14,9538.9,0
+JSPR.US,D,20230712,000000,14.2,14.7,14.001,14.6,22264,0
+JSPR.US,D,20230713,000000,14.4,15,14,14.2,16664.4,0
+JSPR.US,D,20230714,000000,14.2,14.3,13.9,14.1,24781.2,0
+JSPR.US,D,20230717,000000,14.1,15.199,14,14.5,34645.2,0
+JSPR.US,D,20230718,000000,14.9,15,14.4,14.7,26759.1,0
+JSPR.US,D,20230719,000000,14.8,14.965,14.5,14.6,18256,0
+JSPR.US,D,20230720,000000,14.6,14.8,14.4,14.6,3146.1,0
+JSPR.US,D,20230721,000000,14.8,15.3,14.4,14.8,17741.4,0
+JSPR.US,D,20230724,000000,14.6,14.8,13.6,13.9,47930.9,0
+JSPR.US,D,20230725,000000,14,14.3,14,14.1,15516.4,0
+JSPR.US,D,20230726,000000,14.2,14.3,13.9,14.2,4859.5,0
+JSPR.US,D,20230727,000000,14.2,15,14,14.7,82135,0
+JSPR.US,D,20230728,000000,14.7,15.4,14.699,15.4,12388.8,0
+JSPR.US,D,20230731,000000,15.5,15.5,14.9,15.1,11996.1,0
+JSPR.US,D,20230801,000000,14.9,15.5,14.7,15.3,14785.6,0
+JSPR.US,D,20230802,000000,15.4,15.4,14.75,15,20761.2,0
+JSPR.US,D,20230803,000000,15,15.25,14.9,15,15219,0
+JSPR.US,D,20230804,000000,15.4,15.4,15,15.3,7057.4,0
+JSPR.US,D,20230807,000000,15.3,15.3,14.7,14.85,17159.6,0
+JSPR.US,D,20230808,000000,14.8,14.9,14.5,14.7,17755.9,0
+JSPR.US,D,20230809,000000,14.5,14.9,13.9,13.9,11684.5,0
+JSPR.US,D,20230810,000000,14.2,14.304,13.9,14.1,4804,0
+JSPR.US,D,20230811,000000,14.8,14.8,13.9,13.9,15585.9,0
+JSPR.US,D,20230814,000000,13.9,13.95,12.8,13.3,23660,0
+JSPR.US,D,20230815,000000,13.3,15,12.95,14.4,49158.9,0
+JSPR.US,D,20230816,000000,14.2,14.5,13.5,13.6,15263.9,0
+JSPR.US,D,20230817,000000,13.7,13.9,13.5,13.7,2255.5,0
+JSPR.US,D,20230818,000000,13.3,14.5,13,14.5,25664.6,0
+JSPR.US,D,20230821,000000,14.7,14.8,14,14.25,13668.2,0
+JSPR.US,D,20230822,000000,14.2,14.6,13.1,13.7,14642.5,0
+JSPR.US,D,20230823,000000,14.3,14.3,13.4,13.9,6779.9,0
+JSPR.US,D,20230824,000000,13.9,13.937,12.8,13,7188.9,0
+JSPR.US,D,20230825,000000,13.5,13.5,12.25,13.1,11008.9,0
+JSPR.US,D,20230828,000000,13.3,13.4,12.8,13.3,9152.7,0
+JSPR.US,D,20230829,000000,13.1,13.6,12.6,13.1,12690.5,0
+JSPR.US,D,20230830,000000,12.8,13.1,12.4,12.4,9807.2,0
+JSPR.US,D,20230831,000000,12.5,12.9,11.8,12.3,43493.1,0
+JSPR.US,D,20230901,000000,12.1,12.6,10.9,11.5,34455.4,0
+JSPR.US,D,20230905,000000,11.1,11.5,10.6,10.6,14236.3,0
+JSPR.US,D,20230906,000000,10.7,10.875,9.7,10,14822.3,0
+JSPR.US,D,20230907,000000,9.876,10,9.1,9.222,8837,0
+JSPR.US,D,20230908,000000,9.3,9.551,9,9.2,8450.2,0
+JSPR.US,D,20230911,000000,8.988,9.599,7.693,7.702,35578,0
+JSPR.US,D,20230912,000000,7.8,8,7.552,7.553,32869.5,0
+JSPR.US,D,20230913,000000,8.259,8.259,7.4,7.491,89786.3,0
+JSPR.US,D,20230914,000000,7.491,7.6,6.52,7.39,262062.2,0
+JSPR.US,D,20230915,000000,8.049,8.5,7.683,8.2,54617.4,0
+JSPR.US,D,20230918,000000,8.377,8.48,7.85,7.937,30665.2,0
+JSPR.US,D,20230919,000000,8.2,8.2,7.4,7.83,40654.5,0
+JSPR.US,D,20230920,000000,7.75,8.3,7.564,7.71,28472.2,0
+JSPR.US,D,20230921,000000,7.579,7.95,7.218,7.512,22781,0
+JSPR.US,D,20230922,000000,7.5,8,6.905,7.8,110039,0
+JSPR.US,D,20230925,000000,8.289,8.289,6.899,7.1,81899.8,0
+JSPR.US,D,20230926,000000,7.01,7.499,6.249,6.77,113196.4,0
+JSPR.US,D,20230927,000000,6.712,7,6.25,7,282348.6,0
+JSPR.US,D,20230928,000000,7.065,7.2,6.5,6.792,48544.2,0
+JSPR.US,D,20230929,000000,7.057,7.25,6.9,7,12096.6,0
+JSPR.US,D,20231002,000000,7.302,7.32,6.8,7.266,4514.6,0
+JSPR.US,D,20231003,000000,7.297,7.42,6.837,7.42,17393.9,0
+JSPR.US,D,20231004,000000,7.4,7.743,7.049,7.494,19367.2,0
+JSPR.US,D,20231005,000000,8,8,7.35,7.797,31480.3,0
+JSPR.US,D,20231006,000000,8,8.1,7.7,8,15598.7,0
+JSPR.US,D,20231009,000000,8.236,9.498,8.20101,9.3,36572.8,0
+JSPR.US,D,20231010,000000,9.509,9.7,8.696,9.073,20916.1,0
+JSPR.US,D,20231011,000000,9,9.3,8.88,9.1,23517.1,0
+JSPR.US,D,20231012,000000,8.927,9.118,8.103,8.5,19101.5,0
+JSPR.US,D,20231013,000000,8.5,9,8.4,8.722,18522.6,0
+JSPR.US,D,20231016,000000,8.899,9,8.253,8.253,9229,0
+JSPR.US,D,20231017,000000,8.78,8.9,7.5,8,42801.9,0
+JSPR.US,D,20231018,000000,8,8.799,7.8,8,3171.7,0
+JSPR.US,D,20231019,000000,7.82,8,7.1,7.3,3287.1,0
+JSPR.US,D,20231020,000000,7.049,7.665,6.601,6.692,14028.7,0
+JSPR.US,D,20231023,000000,7,7.5,6.985,7.4,40177.1,0
+JSPR.US,D,20231024,000000,7.536,7.7,7.2,7.532,18690.7,0
+JSPR.US,D,20231025,000000,7.6,7.835,7.149,7.4,9882,0
+JSPR.US,D,20231026,000000,7.6,7.72149,7,7.2,13102.2,0
+JSPR.US,D,20231027,000000,7.2,7.4,6.433,6.91,12058.6,0
+JSPR.US,D,20231030,000000,7.35,8,6.9,7.115,6415.4,0
+JSPR.US,D,20231031,000000,7.192,7.307,6.585,6.6,7861.2,0
+JSPR.US,D,20231101,000000,7.03,7.499,6.6,6.853,5174,0
+JSPR.US,D,20231102,000000,6.494,7.2,6.494,6.909,13895.6,0
+JSPR.US,D,20231103,000000,6.9,7.3,6.6,7.102,21257.7,0
+JSPR.US,D,20231106,000000,7.457,8.5,7.457,8,80632,0
+JSPR.US,D,20231107,000000,8,8.4,7.752,8,46876.7,0
+JSPR.US,D,20231108,000000,7.9,8.399,7.51,8.018,21385.1,0
+JSPR.US,D,20231109,000000,8.136,8.136,7.2,7.37,8132,0
+JSPR.US,D,20231110,000000,7.627,7.627,6.9,6.904,6265.7,0
+JSPR.US,D,20231113,000000,7,7,6.5,6.569,6535.8,0
+JSPR.US,D,20231114,000000,6.639,6.793,6.253,6.31,16130.3,0
+JSPR.US,D,20231115,000000,6.79,6.8,5.6,5.749,20731.7,0
+JSPR.US,D,20231116,000000,5.62,6.247,5.57,6.12,17858.3,0
+JSPR.US,D,20231117,000000,5.914,6.372,5.877,6.29,10518.4,0
+JSPR.US,D,20231120,000000,6.397,6.5,6.121,6.41,9729,0
+JSPR.US,D,20231121,000000,6.45,6.6,6.3,6.41,10333.8,0
+JSPR.US,D,20231122,000000,6.41,6.5999,6.2,6.226,12454.7,0
+JSPR.US,D,20231124,000000,6.4,6.6,6.25,6.566,161423.6,0
+JSPR.US,D,20231127,000000,6.43,6.999,6.43,6.507,52882.6,0
+JSPR.US,D,20231128,000000,6.6,6.999,6.25,6.499,9876.5,0
+JSPR.US,D,20231129,000000,6.824,6.824,5.9,5.9,26884.3,0
+JSPR.US,D,20231130,000000,6.353,6.357,5.91,6.149,64077.9,0
+JSPR.US,D,20231201,000000,6.2,6.5,6,6.248,14656.9,0
+JSPR.US,D,20231204,000000,6.5,6.5,5.5,5.996,26509.4,0
+JSPR.US,D,20231205,000000,6.398,6.4,5.9,5.905,14540,0
+JSPR.US,D,20231206,000000,6,6.293,5.61,5.99,13012.8,0
+JSPR.US,D,20231207,000000,6,6.099,5.2,5.201,49664.9,0
+JSPR.US,D,20231208,000000,5,5.281,4.824,5.1,200854.3,0
+JSPR.US,D,20231211,000000,5.292,5.3,4.7495,4.91,214741.4,0
+JSPR.US,D,20231212,000000,4.73,4.88,4.204,4.492,127722.4,0
+JSPR.US,D,20231213,000000,4.916,4.916,4,4.235,1024767.7,0
+JSPR.US,D,20231214,000000,4.358,4.936,4.235,4.89,142767.8,0
+JSPR.US,D,20231215,000000,4.7,5,4.7,4.838,69655.1,0
+JSPR.US,D,20231218,000000,4.9,5.12,4.55,4.6,84770.5,0
+JSPR.US,D,20231219,000000,4.6,5.48,4.4,5.157,174683.5,0
+JSPR.US,D,20231220,000000,5.4,5.677,5.3,5.53,128459.3,0
+JSPR.US,D,20231221,000000,5.4,5.6,5.2,5.563,66683.8,0
+JSPR.US,D,20231222,000000,5.797,5.8,5,5.2,115998.8,0
+JSPR.US,D,20231226,000000,5.02,5.8,5.02,5.776,44041.7,0
+JSPR.US,D,20231227,000000,5.8,6.2,5.8,6.17,39337.3,0
+JSPR.US,D,20231228,000000,6.299,7.364,6.2,7.179,58124.5,0
+JSPR.US,D,20231229,000000,7.69,8.179,7.351,7.89,151732.8,0
+JSPR.US,D,20240102,000000,6.845,7.099,6.41,6.806,104868.8,0
+JSPR.US,D,20240103,000000,6.666,7.118,6.644,6.99,41529.8,0
+JSPR.US,D,20240104,000000,6.73,7.3492,6.5,7.01,77836,0
+JSPR.US,D,20240105,000000,7.01,7.0699,6.7516,7.05,27310,0
+JSPR.US,D,20240108,000000,7.13,7.2187,6.9219,7,31941,0
+JSPR.US,D,20240109,000000,6.91,7,6.63,6.63,30870,0
+JSPR.US,D,20240110,000000,6.63,7.16,6.6123,7.11,24311,0
+JSPR.US,D,20240111,000000,7.25,7.9,7.105,7.72,104357,0
+JSPR.US,D,20240112,000000,7.87,8.5,7.66,8.39,138019,0
+JSPR.US,D,20240116,000000,8.53,8.99,8.53,8.95,80138,0
+JSPR.US,D,20240117,000000,8.95,10.75,8.875,10.64,282401,0
+JSPR.US,D,20240118,000000,11.29,14.76,10.9,12.15,868210,0
+JSPR.US,D,20240119,000000,12.2,12.2,10.865,11.02,169302,0
+JSPR.US,D,20240122,000000,10.82,11.8,10.42,11.61,150488,0
+JSPR.US,D,20240123,000000,11.69,11.7199,10.72,10.93,51759,0
+JSPR.US,D,20240124,000000,10.885,10.9825,10.405,10.8,31556,0
+JSPR.US,D,20240125,000000,10.71,11.47,10.71,11.26,29482,0
+JSPR.US,D,20240126,000000,11.56,11.94,11.26,11.7,46357,0
+JSPR.US,D,20240129,000000,11.63,11.64,11.2,11.22,26542,0
+JSPR.US,D,20240130,000000,11.2,11.66,11.18,11.62,84091,0
+JSPR.US,D,20240131,000000,11.74,12.5,10.9701,11.78,149696,0
+JSPR.US,D,20240201,000000,11.84,12.5,11.5527,12.21,102438,0
+JSPR.US,D,20240202,000000,12.13,12.19,11.25,12.03,32469,0
+JSPR.US,D,20240205,000000,12.05,13.59,11.51,12.95,54414,0
+JSPR.US,D,20240206,000000,14.38,16.1858,13.96,14.83,408536,0
+JSPR.US,D,20240207,000000,16.93,17.99,15.5,17.5,474138,0
+JSPR.US,D,20240208,000000,18.59,18.63,16.0701,17.36,139924,0
+JSPR.US,D,20240209,000000,17.57,17.9,16.2301,17.59,82129,0
+JSPR.US,D,20240212,000000,18.1,18.1,16.7,17.05,91447,0
+JSPR.US,D,20240213,000000,17.9,17.9,16.601,17.82,111202,0
+JSPR.US,D,20240214,000000,17.73,17.86,17.27,17.48,49884,0
+JSPR.US,D,20240215,000000,17.41,18.88,17.01,17.95,113712,0
+JSPR.US,D,20240216,000000,17.91,19.76,17.91,18.94,100916,0
+JSPR.US,D,20240220,000000,19.32,19.5,18.5544,19.44,61789,0
+JSPR.US,D,20240221,000000,19.18,19.59,18.86,18.91,44333,0
+JSPR.US,D,20240222,000000,19.06,19.65,19,19.4,105338,0
+JSPR.US,D,20240223,000000,19.24,20.6799,18.6,20.24,155437,0
+JSPR.US,D,20240226,000000,20.87,21.28,20.02,20.8,378010,0
+JSPR.US,D,20240227,000000,21.07,22.2188,20.76,21.03,123243,0
+JSPR.US,D,20240228,000000,20.92,20.92,19.0732,20,125036,0
+JSPR.US,D,20240229,000000,20.07,21.56,19.7139,21.25,68261,0
+JSPR.US,D,20240301,000000,21.44,22.08,20.6201,22.08,120224,0
+JSPR.US,D,20240304,000000,23.58,23.58,21.54,22.28,128907,0
+JSPR.US,D,20240305,000000,22.26,25.6,22.14,24.86,186713,0
+JSPR.US,D,20240306,000000,25,27.07,24.11,26.9,165788,0
+JSPR.US,D,20240307,000000,27.5,27.9999,25.75,26.7,173075,0
+JSPR.US,D,20240308,000000,24.8,27.96,24.38,27.55,101251,0
+JSPR.US,D,20240311,000000,27.15,27.95,26.03,26.52,120282,0
+JSPR.US,D,20240312,000000,26.72,26.78,23.35,26,220864,0
+JSPR.US,D,20240313,000000,25.68,27.29,24.7427,26.79,61811,0
+JSPR.US,D,20240314,000000,27.24,27.45,24.25,24.35,117668,0
+JSPR.US,D,20240315,000000,24.25,25.5875,24.25,25.08,348747,0
+JSPR.US,D,20240318,000000,25.12,25.36,24.1,24.86,112290,0
+JSPR.US,D,20240319,000000,24.54,26.96,24.0976,26.24,98630,0
+JSPR.US,D,20240320,000000,26.01,27.47,26.01,27.47,113471,0
+JSPR.US,D,20240321,000000,27.8,30.285,27.8,29.67,129863,0
+JSPR.US,D,20240322,000000,30.06,30.165,29.04,29.23,55779,0
+JSPR.US,D,20240325,000000,29.3,29.3,26.8913,27.7,135009,0
+JSPR.US,D,20240326,000000,28.14,28.605,27.36,27.89,80735,0
+JSPR.US,D,20240327,000000,27.83,29.485,27.36,28.82,69788,0
+JSPR.US,D,20240328,000000,29.99,31,29.36,29.36,95945,0
+JSPR.US,D,20240401,000000,30.53,31.01,28.175,28.3,164722,0
+JSPR.US,D,20240402,000000,28.35,28.37,26.09,26.2,96682,0
+JSPR.US,D,20240403,000000,27.71,28.9399,27.01,27.1,63731,0
+JSPR.US,D,20240404,000000,27.45,29.655,27.07,27.54,69842,0
+JSPR.US,D,20240405,000000,27.52,29.77,26.975,29.5,53099,0
+JSPR.US,D,20240408,000000,30.2663,30.7,29.2791,30,66023,0
+JSPR.US,D,20240409,000000,29.83,30.2599,29.1171,29.58,63074,0
+JSPR.US,D,20240410,000000,29,29.22,27.5,27.94,66928,0
+JSPR.US,D,20240411,000000,28.26,29.36,28.22,29.08,54878,0
+JSPR.US,D,20240412,000000,29.11,29.11,27.58,27.72,40382,0
+JSPR.US,D,20240415,000000,27.71,27.885,25.37,26.3,107348,0
+JSPR.US,D,20240416,000000,26.26,26.28,24.17,24.17,87145,0
+JSPR.US,D,20240417,000000,24.04,24.5354,23.35,23.82,71952,0
+JSPR.US,D,20240418,000000,23.69,23.85,21.85,23.21,120088,0
+JSPR.US,D,20240419,000000,23.21,23.58,21.43,21.68,64581,0
+JSPR.US,D,20240422,000000,21.53,23.32,21.345,22.52,86432,0
+JSPR.US,D,20240423,000000,22.37,24.61,21.85,22.11,77665,0
+JSPR.US,D,20240424,000000,21.88,22.57,21.4014,22.03,44701,0
+JSPR.US,D,20240425,000000,21.5,21.5698,20.55,21.18,72554,0
+JSPR.US,D,20240426,000000,21.18,21.5599,20.15,20.4,52241,0
+JSPR.US,D,20240429,000000,20.57,22.2663,20.57,21.92,35469,0
+JSPR.US,D,20240430,000000,21.88,24.16,21.46,23.87,90969,0
+JSPR.US,D,20240501,000000,24.36,25.36,23.87,23.99,79875,0
+JSPR.US,D,20240502,000000,24.15,24.15,23.17,23.98,59567,0
+JSPR.US,D,20240503,000000,24.37,25.095,24.0411,24.52,58055,0
+JSPR.US,D,20240506,000000,26.18,26.18,21.8,22.44,110761,0
+JSPR.US,D,20240507,000000,22.34,24.67,22.2882,22.77,48296,0
+JSPR.US,D,20240508,000000,23,23.27,21.13,21.19,53001,0
+JSPR.US,D,20240509,000000,21.1,22.68,21.1,21.42,40422,0
+JSPR.US,D,20240510,000000,21.66,22.3899,20.6301,21.33,53381,0
+JSPR.US,D,20240513,000000,21.29,22.02,20.63,20.76,35493,0
+JSPR.US,D,20240514,000000,20.61,21.685,20.61,20.92,39212,0
+JSPR.US,D,20240515,000000,20.6,21.814,20.6,21.6,101371,0
+JSPR.US,D,20240516,000000,21.77,23.0451,21.77,22.845,77712,0
+JSPR.US,D,20240517,000000,22.8,23.695,22.58,23.02,65738,0
+JSPR.US,D,20240520,000000,23.22,23.36,22.6208,23.23,35119,0
+JSPR.US,D,20240521,000000,22.86,23.25,22.135,23.1,109083,0
+JSPR.US,D,20240522,000000,23.95,24.305,23.35,23.82,93709,0
+JSPR.US,D,20240523,000000,23.96,24.387,23.43,23.82,186483,0
+JSPR.US,D,20240524,000000,23.8,24.3256,23.1864,23.92,143905,0
+JSPR.US,D,20240528,000000,24.15,24.98,23.3301,23.98,130035,0
+JSPR.US,D,20240529,000000,23.56,24.435,23.56,24.22,70456,0
+JSPR.US,D,20240530,000000,24.2,24.76,23.6601,24.1,105441,0
+JSPR.US,D,20240531,000000,24.1,25.96,24.1,25.96,71315,0
+JSPR.US,D,20240603,000000,26.05,26.58,24.56,25.14,52948,0
+JSPR.US,D,20240604,000000,25.04,25.5194,24.32,24.52,66163,0
+JSPR.US,D,20240605,000000,24.57,26.38,24.28,26.22,286193,0
+JSPR.US,D,20240606,000000,26.33,26.835,24.9,25.41,73398,0
+JSPR.US,D,20240607,000000,25.01,25.325,23.62,24.52,116725,0
+JSPR.US,D,20240610,000000,24.41,24.41,23.53,23.95,83078,0
+JSPR.US,D,20240611,000000,23.72,24.14,23.36,23.99,99740,0
+JSPR.US,D,20240612,000000,24.27,25.4,23.945,24,104554,0
+JSPR.US,D,20240613,000000,23.99,24.98,23.7813,24.34,65280,0
+JSPR.US,D,20240614,000000,24.4,25.245,23.9,25.02,72416,0
+JSPR.US,D,20240617,000000,24.87,25.03,24.05,24.32,64101,0
+JSPR.US,D,20240618,000000,24.3,24.64,22.81,23.19,190097,0
+JSPR.US,D,20240620,000000,22.99,23.18,20.5,21.86,122850,0
+JSPR.US,D,20240621,000000,22,22.21,21.47,22.12,76310,0
+JSPR.US,D,20240624,000000,22.16,22.605,21.89,22.5,79557,0
+JSPR.US,D,20240625,000000,22.42,23.09,21.2,21.3,85062,0
+JSPR.US,D,20240626,000000,21.05,21.05,19.11,20.98,142252,0
+JSPR.US,D,20240627,000000,22.49,22.96,20.98,22.01,159030,0
+JSPR.US,D,20240628,000000,21.89,23.49,20.97,22.7,1613520,0
+JSPR.US,D,20240701,000000,22.45,23.59,21.525,23.14,95895,0
+JSPR.US,D,20240702,000000,22.81,23.8349,22.725,22.78,95710,0
+JSPR.US,D,20240703,000000,22.92,23.99,22.19,22.21,86634,0
+JSPR.US,D,20240705,000000,22.08,22.3,20.445,21.14,154321,0
+JSPR.US,D,20240708,000000,23.69,23.69,20.89,21.12,139631,0
+JSPR.US,D,20240709,000000,21.91,21.97,20.47,21.31,112332,0
+JSPR.US,D,20240710,000000,21.47,21.49,19.14,19.87,446745,0
+JSPR.US,D,20240711,000000,20.14,20.4887,19.81,20.05,251733,0
+JSPR.US,D,20240712,000000,20.06,20.52,19.015,19.1,154490,0
+JSPR.US,D,20240715,000000,19,20.52,19,19.92,180049,0
+JSPR.US,D,20240716,000000,20.06,21.945,19.93,21.6,372998,0
+JSPR.US,D,20240717,000000,21.2,22.15,20.75,21.08,165029,0
+JSPR.US,D,20240718,000000,20.97,21.83,20.3095,20.92,216577,0
+JSPR.US,D,20240719,000000,20.91,21.2415,20.2,20.24,174725,0
+JSPR.US,D,20240722,000000,20.23,21.288,20.2,21.16,331308,0
+JSPR.US,D,20240723,000000,21.16,21.88,20.52,21.56,275692,0
+JSPR.US,D,20240724,000000,21.4,21.78,20.21,20.75,164613,0
+JSPR.US,D,20240725,000000,20.79,21.29,20.51,21.26,112556,0
+JSPR.US,D,20240726,000000,21.29,21.635,20.33,20.59,195400,0
+JSPR.US,D,20240729,000000,20.51,20.625,19.47,20.21,184434,0
+JSPR.US,D,20240730,000000,20.2,20.255,17.5,18.46,310954,0
+JSPR.US,D,20240731,000000,18.43,18.73,17.67,18.49,204723,0
+JSPR.US,D,20240801,000000,18.43,18.78,17.17,17.34,152899,0
+JSPR.US,D,20240802,000000,16.73,17.59,15.62,16.82,140667,0
+JSPR.US,D,20240805,000000,15.31,16.64,15.18,16.52,245434,0
+JSPR.US,D,20240806,000000,16.76,17.56,16.4,16.62,141445,0
+JSPR.US,D,20240807,000000,16.95,17.16,16.19,16.27,100912,0
+JSPR.US,D,20240808,000000,16.6,16.9899,15.87,16.42,259417,0
+JSPR.US,D,20240809,000000,16.34,16.53,15.77,16.34,81513,0
+JSPR.US,D,20240812,000000,16.43,17.43,16.1501,16.77,95433,0
+JSPR.US,D,20240813,000000,17.13,19.99,16.8,18.85,251026,0
+JSPR.US,D,20240814,000000,19.22,19.49,17.8,17.98,139346,0
+JSPR.US,D,20240815,000000,18.11,18.695,17.79,18.1,210901,0
+JSPR.US,D,20240816,000000,18.17,18.39,17.42,18.08,118101,0
+JSPR.US,D,20240819,000000,18,19.085,17.66,18.83,303389,0
+JSPR.US,D,20240820,000000,18.78,19,18.02,18.73,99047,0
+JSPR.US,D,20240821,000000,18.71,18.96,18.01,18.82,72695,0
+JSPR.US,D,20240822,000000,18.79,19.05,18.14,18.16,50267,0
+JSPR.US,D,20240823,000000,18.28,19.39,18.28,19.29,136538,0
+JSPR.US,D,20240826,000000,19.48,20.09,18.98,19.99,182727,0
+JSPR.US,D,20240827,000000,19.86,20.35,19.57,20.25,109206,0
+JSPR.US,D,20240828,000000,20.25,20.5699,19.82,19.95,110457,0
+JSPR.US,D,20240829,000000,19.99,21.71,19.97,20.09,413913,0
+JSPR.US,D,20240830,000000,20.14,22.15,19.74,21.8,165780,0
+JSPR.US,D,20240903,000000,21.89,22.055,18.3301,19.18,248957,0
+JSPR.US,D,20240904,000000,18.98,20.21,18.36,19.41,409967,0
+JSPR.US,D,20240905,000000,19.53,20.29,18.88,19.15,215203,0
+JSPR.US,D,20240906,000000,18.99,19.405,18.56,18.63,97473,0
+JSPR.US,D,20240909,000000,19.4,19.93,19.01,19.3,95807,0
+JSPR.US,D,20240910,000000,19.14,20.46,18.62,20.29,99275,0
+JSPR.US,D,20240911,000000,20.15,20.8,19.37,20.655,126008,0
+JSPR.US,D,20240912,000000,20.8,21.84,20.66,21.47,96223,0
+JSPR.US,D,20240913,000000,21.49,22.98,20.78,22.75,115498,0
+JSPR.US,D,20240916,000000,22.67,23.64,22.22,22.94,400997,0
+JSPR.US,D,20240917,000000,23.13,23.74,21.87,22.97,96757,0
+JSPR.US,D,20240918,000000,22.89,24.15,22.25,22.74,187250,0
+JSPR.US,D,20240919,000000,23.14,24.01,22.64,23.91,230134,0
+JSPR.US,D,20240920,000000,23.89,24.38,22.18,23.88,495362,0
+JSPR.US,D,20240923,000000,24,24,21.49,21.535,340784,0
+JSPR.US,D,20240924,000000,21.81,22.54,20.055,21.79,295790,0
+JSPR.US,D,20240925,000000,21.66,23.32,17.37,18.23,691965,0
+JSPR.US,D,20240926,000000,18.78,18.98,18.01,18.84,207991,0
+JSPR.US,D,20240927,000000,19.07,19.07,18.365,18.83,116661,0
+JSPR.US,D,20240930,000000,18.72,19.35,18.56,18.81,121349,0
+JSPR.US,D,20241001,000000,18.36,18.8836,17.12,17.3,317261,0
+JSPR.US,D,20241002,000000,17.13,17.23,16.4,17.01,257130,0
+JSPR.US,D,20241003,000000,16.81,17.005,16.13,16.37,125476,0
+JSPR.US,D,20241004,000000,16.66,16.9,15.77,16.08,109402,0
+JSPR.US,D,20241007,000000,16.08,16.13,15.36,15.85,164224,0
+JSPR.US,D,20241008,000000,15.7,16.3,15.56,15.88,143402,0
+JSPR.US,D,20241009,000000,15.9,15.9,15.042,15.1,216244,0
+JSPR.US,D,20241010,000000,15,15.055,14.42,14.72,150144,0
+JSPR.US,D,20241011,000000,14.69,15.47,14.6191,15.01,169208,0
+JSPR.US,D,20241014,000000,15.17,19.6099,15.06,16.58,1846151,0
+JSPR.US,D,20241015,000000,16.62,18.85,16.6,18.28,547060,0
+JSPR.US,D,20241016,000000,18.3,18.65,17.77,18.18,181505,0
+JSPR.US,D,20241017,000000,18.53,20.32,18.53,19.83,666232,0
+JSPR.US,D,20241018,000000,20.2,21.86,19.715,20.04,645589,0
+JSPR.US,D,20241021,000000,20.19,21.36,19.74,19.9,377751,0
+JSPR.US,D,20241022,000000,19.87,20.17,18.781,20.08,353201,0
+JSPR.US,D,20241023,000000,19.93,20.07,18.88,19.95,391642,0
+JSPR.US,D,20241024,000000,20.06,20.19,19.36,19.9,275668,0
+JSPR.US,D,20241025,000000,19.96,20.11,19.1,19.55,275975,0
+JSPR.US,D,20241028,000000,19.78,22.12,19.78,22.02,468009,0
+JSPR.US,D,20241029,000000,22.09,22.49,21.22,22.35,306360,0
+JSPR.US,D,20241030,000000,22.3,23.04,21.76,21.76,184157,0
+JSPR.US,D,20241031,000000,21.57,22.05,20.92,21.18,244720,0
+JSPR.US,D,20241101,000000,21.44,22.145,20.93,21.27,201544,0
+JSPR.US,D,20241104,000000,21.545,22.31,21,22.03,221336,0
+JSPR.US,D,20241105,000000,21.98,22.58,21.8,22.4,150984,0
+JSPR.US,D,20241106,000000,23.35,23.97,21.7501,23.7,309792,0
+JSPR.US,D,20241107,000000,23.54,24.61,22.55,22.69,320106,0
+JSPR.US,D,20241108,000000,22,24.7,22,24.53,270482,0
+JSPR.US,D,20241111,000000,24.9,25.2703,23.7006,24.73,277312,0
+JSPR.US,D,20241112,000000,24.65,24.8284,23.25,23.87,193891,0
+JSPR.US,D,20241113,000000,24.22,24.9,22.71,22.8,134862,0
+JSPR.US,D,20241114,000000,22.81,23.62,21.66,22.1,332735,0
+JSPR.US,D,20241115,000000,22.1,22.29,19.77,20.43,288277,0
+JSPR.US,D,20241118,000000,20.33,20.515,19.12,20.02,201872,0
+JSPR.US,D,20241119,000000,19.74,21.553,19.24,20.69,223017,0
+JSPR.US,D,20241120,000000,20.48,21,19.79,20.98,216681,0
+JSPR.US,D,20241121,000000,21,22.13,20.625,21.84,158745,0
+JSPR.US,D,20241122,000000,21.95,22.545,21.85,22.05,185525,0
+JSPR.US,D,20241125,000000,22.37,23.6,22.0547,22.73,164356,0
+JSPR.US,D,20241126,000000,22.73,23.185,22.2601,22.63,227341,0
+JSPR.US,D,20241127,000000,22.66,23.85,22.66,23.24,185258,0
+JSPR.US,D,20241129,000000,23.29,24.2672,22.7,22.81,66623,0
+JSPR.US,D,20241202,000000,23.44,24.31,22.3,23.97,360395,0
+JSPR.US,D,20241203,000000,24.25,26.05,23.52,23.62,124840,0
+JSPR.US,D,20241204,000000,22.67,24.01,22.33,23.09,173107,0
+JSPR.US,D,20241205,000000,22.63,23.05,20.73,21.53,247002,0
+JSPR.US,D,20241206,000000,23.04,23.89,22.425,22.48,189379,0
+JSPR.US,D,20241209,000000,23.08,23.22,21.44,22.4,148467,0
+JSPR.US,D,20241210,000000,22.47,22.47,21.73,22.31,83316,0
+JSPR.US,D,20241211,000000,22.32,23.37,21.51,22.47,126209,0
+JSPR.US,D,20241212,000000,22.11,22.54,20.21,20.47,155920,0
+JSPR.US,D,20241213,000000,20.08,20.7,19.53,20.6,162922,0
+JSPR.US,D,20241216,000000,20.61,21.81,19.41,21.45,149977,0
+JSPR.US,D,20241217,000000,21.81,23.11,21.58,22.45,286185,0
+JSPR.US,D,20241218,000000,22.6,22.84,20.6,21.01,212131,0
+JSPR.US,D,20241219,000000,21.03,21.71,20.115,21.53,175901,0
+JSPR.US,D,20241220,000000,21.12,22.1992,20.995,21.57,212530,0
+JSPR.US,D,20241223,000000,21.58,22.35,20.765,22.12,206668,0
+JSPR.US,D,20241224,000000,22.19,22.63,21.44,21.71,190809,0
+JSPR.US,D,20241226,000000,21.7,22.8453,21.7,22.5,117285,0
+JSPR.US,D,20241227,000000,22.56,22.985,21.825,22.25,176905,0
+JSPR.US,D,20241230,000000,22.12,22.12,20.9,20.95,314391,0
+JSPR.US,D,20241231,000000,20.98,21.7,19.92,21.38,286329,0
+JSPR.US,D,20250102,000000,21.53,22.52,21,21.09,296164,0
+JSPR.US,D,20250103,000000,21.49,22.25,18.8,19.27,445051,0
+JSPR.US,D,20250106,000000,19.82,21.06,19.64,20.87,437212,0
+JSPR.US,D,20250107,000000,21.17,21.2687,16.935,17.71,684625,0
+JSPR.US,D,20250108,000000,8.74,9.73,6.81,6.99,6639318,0
+JSPR.US,D,20250110,000000,7.12,7.43,6.5713,7.05,2459749,0
+JSPR.US,D,20250113,000000,6.88,6.99,6.3,6.69,1124727,0
+JSPR.US,D,20250114,000000,6.68,6.725,5.85,5.87,1306154,0
+JSPR.US,D,20250115,000000,5.95,6.0271,5.69,5.82,838785,0
+JSPR.US,D,20250116,000000,5.8,5.82,5.34,5.34,746396,0
+JSPR.US,D,20250117,000000,5.35,5.889999,5.25,5.51,722122,0
+JSPR.US,D,20250121,000000,5.55,5.84,5.52,5.7,393916,0
+JSPR.US,D,20250122,000000,5.7,6.1,5.56,6.01,545883,0
+JSPR.US,D,20250123,000000,5.93,6.25,5.84,5.87,530800,0
+JSPR.US,D,20250124,000000,5.88,6.01,5.68,5.7,381840,0
+JSPR.US,D,20250127,000000,5.62,6,5.5701,5.67,444664,0
+JSPR.US,D,20250128,000000,5.68,5.86,5.55,5.78,286878,0
+JSPR.US,D,20250129,000000,5.75,5.95,5.69,5.78,167425,0
+JSPR.US,D,20250130,000000,5.86,7.01,5.82,6.7,1105298,0
+JSPR.US,D,20250131,000000,6.75,6.77,6.01,6.06,752062,0
+JSPR.US,D,20250203,000000,5.87,6.28,5.81,6.21,322584,0
+JSPR.US,D,20250204,000000,6.25,6.48,6.04,6.32,412686,0
+JSPR.US,D,20250205,000000,6.38,6.85,6.08,6.84,538688,0
+JSPR.US,D,20250206,000000,6.86,7.06,6.43,6.53,346104,0
+JSPR.US,D,20250207,000000,6.5,6.6368,6.09,6.14,299656,0
+JSPR.US,D,20250210,000000,6.27,6.27,5.775,5.98,389193,0
+JSPR.US,D,20250211,000000,5.96,5.96,5.29,5.38,528940,0
+JSPR.US,D,20250212,000000,5.33,5.56,4.55,5.49,405823,0
+JSPR.US,D,20250213,000000,5.72,6.28,5.6973,6.2,553376,0
+JSPR.US,D,20250214,000000,6.24,6.28,6.035,6.08,484899,0
+JSPR.US,D,20250218,000000,6.21,6.2499,5.96,5.99,415160,0
+JSPR.US,D,20250219,000000,5.97,6.55,5.96,6.25,531100,0
+JSPR.US,D,20250220,000000,6.28,6.3818,6.09,6.16,186987,0
+JSPR.US,D,20250221,000000,6.19,6.2775,5.86,5.96,499198,0
+JSPR.US,D,20250224,000000,5.98,5.98,5.62,5.74,361651,0
+JSPR.US,D,20250225,000000,5.67,5.73,5.41,5.56,359611,0
+JSPR.US,D,20250226,000000,5.6,5.85,5.5,5.8,288086,0
+JSPR.US,D,20250227,000000,5.74,6.03,5.5835,5.67,292281,0
+JSPR.US,D,20250228,000000,5.69,6.01,5.565,5.93,329490,0
+JSPR.US,D,20250303,000000,6,6.62,5.53,5.58,481735,0
+JSPR.US,D,20250304,000000,5.47,5.6,4.9342,5.53,619643,0
+JSPR.US,D,20250305,000000,5.65,5.84,5.4402,5.68,382913,0
+JSPR.US,D,20250306,000000,5.55,5.7,5.27,5.44,314694,0
+JSPR.US,D,20250307,000000,5.43,5.58,5.34,5.37,197478,0
+JSPR.US,D,20250310,000000,5.28,5.3993,5.04,5.28,247150,0
+JSPR.US,D,20250311,000000,5.25,5.42,5.02,5.35,251034,0
+JSPR.US,D,20250312,000000,5.47,5.6355,5.3,5.39,232445,0
+JSPR.US,D,20250313,000000,5.41,5.63,5.255,5.38,241895,0
+JSPR.US,D,20250314,000000,5.44,5.64,5.43,5.49,153223,0
+JSPR.US,D,20250317,000000,5.52,5.71,5.4,5.65,201665,0
+JSPR.US,D,20250318,000000,5.56,5.62,5.12,5.22,240317,0
+JSPR.US,D,20250319,000000,5.23,5.4281,5.1468,5.19,222714,0
+JSPR.US,D,20250320,000000,5.28,5.53,5.11,5.31,192350,0
+JSPR.US,D,20250321,000000,5.23,5.37,5.16,5.21,177196,0
+JSPR.US,D,20250324,000000,5.3,5.33,5.1163,5.24,134208,0
+JSPR.US,D,20250325,000000,5.24,5.27,4.955,4.99,197250,0
+JSPR.US,D,20250326,000000,5,5.085,4.6517,4.68,231645,0
+JSPR.US,D,20250327,000000,4.7,4.95,4.62,4.84,227651,0
+JSPR.US,D,20250328,000000,4.84,4.89,4.38,4.46,205489,0
+JSPR.US,D,20250331,000000,4.32,4.385,4.16,4.3,206507,0
+JSPR.US,D,20250401,000000,4.3,4.3639,4.11,4.14,153894,0
+JSPR.US,D,20250402,000000,4.08,4.38,4.05,4.23,214232,0
+JSPR.US,D,20250403,000000,4.01,4.198,3.965,4.01,232365,0
+JSPR.US,D,20250404,000000,3.95,3.95,3.65,3.81,226646,0
+JSPR.US,D,20250407,000000,3.63,3.76,3.375,3.57,310488,0
+JSPR.US,D,20250408,000000,3.79,3.9028,3.42,3.47,142383,0
+JSPR.US,D,20250409,000000,3.42,3.79,3.1301,3.62,238652,0
+JSPR.US,D,20250410,000000,3.56,3.75,3.45,3.71,145889,0
+JSPR.US,D,20250411,000000,3.72,4.17,3.72,4.16,181955,0
+JSPR.US,D,20250414,000000,4.22,4.4,4.055,4.2,147517,0
+JSPR.US,D,20250415,000000,4.2,4.34,4.1415,4.23,87144,0
+JSPR.US,D,20250416,000000,4.15,4.3,3.87,3.92,119488,0
+JSPR.US,D,20250417,000000,3.92,4.1234,3.895,3.97,85842,0
+JSPR.US,D,20250421,000000,3.94,4.47,3.94,4.44,191309,0
+JSPR.US,D,20250422,000000,4.55,4.6,4.185,4.37,200111,0
+JSPR.US,D,20250423,000000,4.51,4.9,4.5,4.56,290161,0
+JSPR.US,D,20250424,000000,4.56,4.99,4.5,4.89,139695,0
+JSPR.US,D,20250425,000000,4.85,4.89,4.615,4.73,104433,0
+JSPR.US,D,20250428,000000,4.75,4.9,4.6,4.8,86394,0
+JSPR.US,D,20250429,000000,4.79,5.2,4.78,5.15,164662,0
+JSPR.US,D,20250430,000000,5.05,5.67,5,5.49,195930,0
+JSPR.US,D,20250501,000000,5.46,5.608,5.22,5.38,139798,0
+JSPR.US,D,20250502,000000,5.4,5.5724,5.23,5.41,125888,0
+JSPR.US,D,20250505,000000,5.36,5.445,5.2018,5.23,114228,0
+JSPR.US,D,20250506,000000,5.15,5.1559,4.56,4.74,211880,0
+JSPR.US,D,20250507,000000,4.77,4.9,4.27,4.32,274009,0
+JSPR.US,D,20250508,000000,4.37,4.76,4.3,4.43,168528,0
+JSPR.US,D,20250509,000000,4.5,4.76,4.33,4.52,129297,0
+JSPR.US,D,20250512,000000,4.73,4.9884,4.5605,4.74,158701,0
+JSPR.US,D,20250513,000000,4.94,4.98,4.55,4.82,192795,0
+JSPR.US,D,20250514,000000,4.85,4.995,4.6,4.85,151092,0
+JSPR.US,D,20250515,000000,4.85,4.8873,4.675,4.87,89591,0
+JSPR.US,D,20250516,000000,4.93,5.09,4.86,4.93,215341,0
+JSPR.US,D,20250519,000000,4.93,5.1999,4.92,5.02,169488,0
+JSPR.US,D,20250520,000000,5,5.1088,4.955,5.04,94200,0
+JSPR.US,D,20250521,000000,5.03,5.09,4.5701,4.82,191562,0
+JSPR.US,D,20250522,000000,4.81,4.96,4.715,4.87,142022,0
+JSPR.US,D,20250523,000000,4.81,4.9,4.7155,4.77,90973,0
+JSPR.US,D,20250527,000000,4.91,4.95,4.71,4.77,132608,0
+JSPR.US,D,20250528,000000,4.76,5.39,4.71,5.11,395148,0
+JSPR.US,D,20250529,000000,5.19,5.9,5.16,5.68,587236,0
+JSPR.US,D,20250530,000000,5.62,5.8,5.23,5.5,175039,0
+JSPR.US,D,20250602,000000,5.56,5.62,5.25,5.45,177789,0
+JSPR.US,D,20250603,000000,5.47,6.2,5.46,5.9,501659,0
+JSPR.US,D,20250604,000000,5.96,6.1486,5.7601,6,229467,0
+JSPR.US,D,20250605,000000,6,6.03,5.56,5.7,214372,0
+JSPR.US,D,20250606,000000,5.84,6.02,5.67,6.01,316845,0
+JSPR.US,D,20250609,000000,6.05,6.0992,5.86,5.94,223571,0
+JSPR.US,D,20250610,000000,5.94,6.125,5.65,5.77,249838,0
+JSPR.US,D,20250611,000000,5.85,5.935,5.55,5.6,224524,0
+JSPR.US,D,20250612,000000,5.56,5.63,5.4,5.57,159889,0
+JSPR.US,D,20250613,000000,5.5,5.65,5.43,5.58,151057,0
+JSPR.US,D,20250616,000000,6,6.0015,5.46,5.63,289787,0
+JSPR.US,D,20250617,000000,5.61,5.8,5.41,5.41,156395,0
+JSPR.US,D,20250618,000000,5.41,5.51,5.23,5.26,172164,0
+JSPR.US,D,20250620,000000,5.3,5.4755,5.0118,5.15,185749,0
+JSPR.US,D,20250623,000000,5.13,5.59,4.76,5.13,571606,0
+JSPR.US,D,20250624,000000,5.15,5.716,5.06,5.57,505750,0
+JSPR.US,D,20250625,000000,5.58,5.59,5.12,5.565,223622,0
+JSPR.US,D,20250626,000000,5.6,5.78,5.4728,5.69,163040,0
+JSPR.US,D,20250627,000000,5.67,5.86,5.35,5.49,1983455,0
+JSPR.US,D,20250630,000000,5.55,5.91,5.44,5.55,491716,0
+JSPR.US,D,20250701,000000,5.55,6.1,5.4972,5.74,412738,0
+JSPR.US,D,20250702,000000,5.79,6.875,5.7708,6.82,688266,0
+JSPR.US,D,20250703,000000,7.06,7.19,6.605,6.77,336840,0
+JSPR.US,D,20250707,000000,2.3,3.7499,2.265,3.04,13150837,0
+JSPR.US,D,20250708,000000,3.11,3.23,2.8601,3.02,2862875,0
+JSPR.US,D,20250709,000000,2.9,4,2.71,3.68,4611193,0
+JSPR.US,D,20250710,000000,3.72,3.84,3.4101,3.55,846698,0
+JSPR.US,D,20250711,000000,3.56,3.6487,3.35,3.51,602525,0
+JSPR.US,D,20250714,000000,3.5,3.53,3.32,3.47,413011,0
+JSPR.US,D,20250715,000000,3.47,3.53,3.21,3.31,599084,0
+JSPR.US,D,20250716,000000,3.36,3.4242,3.28,3.35,220526,0
+JSPR.US,D,20250717,000000,3.35,3.5199,3.32,3.37,383816,0
+JSPR.US,D,20250718,000000,3.4,3.48,3.2639,3.33,350326,0
+JSPR.US,D,20250721,000000,3.37,3.38,3.1408,3.21,444702,0
+JSPR.US,D,20250722,000000,3.18,3.259,3.1,3.15,353109,0
+JSPR.US,D,20250723,000000,3.18,3.31,3.08,3.27,280191,0
+JSPR.US,D,20250724,000000,3.26,3.2999,3.1,3.13,342180,0
+JSPR.US,D,20250725,000000,3.18,3.2,3.06,3.15,250404,0
+JSPR.US,D,20250728,000000,3.18,3.25,3.07,3.1,410512,0
+JSPR.US,D,20250729,000000,3.15,3.15,2.915,2.95,422883,0
+JSPR.US,D,20250730,000000,2.95,3.11,2.915,2.96,381568,0
+JSPR.US,D,20250731,000000,3.01,3.05,2.85,2.9,199468,0
+JSPR.US,D,20250801,000000,2.85,2.93,2.81,2.88,273905,0
+JSPR.US,D,20250804,000000,2.88,2.98,2.811,2.97,191080,0
+JSPR.US,D,20250805,000000,2.98,3.04,2.91,2.98,188062,0
+JSPR.US,D,20250806,000000,2.972,2.98,2.86,2.9,160930,0
+JSPR.US,D,20250807,000000,2.9,2.969,2.69,2.73,380863,0
+JSPR.US,D,20250808,000000,2.75,2.84,2.45,2.45,591524,0
+JSPR.US,D,20250811,000000,2.54,2.74,2.5208,2.63,284966,0
+JSPR.US,D,20250812,000000,2.67,2.87,2.6,2.85,222859,0
+JSPR.US,D,20250813,000000,2.85,3.03,2.8108,2.97,227158,0
+JSPR.US,D,20250814,000000,2.91,3.04,2.81,3.03,298607,0
+JSPR.US,D,20250815,000000,3.08,3.14,2.945,3.11,323774,0
+JSPR.US,D,20250818,000000,3.08,3.13,2.9,2.93,320154,0
+JSPR.US,D,20250819,000000,2.95,2.9756,2.8205,2.85,203605,0
+JSPR.US,D,20250820,000000,2.83,2.989,2.8037,2.85,119526,0
+JSPR.US,D,20250821,000000,2.82,2.96,2.81,2.95,68195,0
+JSPR.US,D,20250822,000000,2.96,3.05,2.93,2.93,172741,0
+JSPR.US,D,20250825,000000,2.95,3,2.91,2.96,182517,0
+JSPR.US,D,20250826,000000,2.95,2.99,2.9149,2.92,95662,0
+JSPR.US,D,20250827,000000,2.93,2.98,2.9,2.9,89482,0
+JSPR.US,D,20250828,000000,2.9,2.955,2.83,2.84,100266,0
+JSPR.US,D,20250829,000000,2.84,2.86,2.78,2.8,95011,0
+JSPR.US,D,20250902,000000,2.77,2.87,2.72,2.76,194463,0
+JSPR.US,D,20250903,000000,2.76,2.83,2.69,2.72,117796,0
+JSPR.US,D,20250904,000000,2.69,2.695,2.58,2.69,133775,0
+JSPR.US,D,20250905,000000,2.72,2.78,2.68,2.72,115573,0
+JSPR.US,D,20250908,000000,2.78,2.78,2.61,2.65,143042,0
+JSPR.US,D,20250909,000000,2.65,2.6699,2.5,2.59,176691,0
+JSPR.US,D,20250910,000000,2.57,2.6602,2.5209,2.58,74570,0
+JSPR.US,D,20250911,000000,2.59,2.6299,2.47,2.56,252254,0
+JSPR.US,D,20250912,000000,2.55,2.55,2.43,2.43,212195,0
+JSPR.US,D,20250915,000000,2.44,2.4846,2.32,2.38,196934,0
+JSPR.US,D,20250916,000000,2.38,2.495,2.3601,2.43,116635,0
+JSPR.US,D,20250917,000000,2.44,2.45,2.32,2.33,166817,0
+JSPR.US,D,20250918,000000,2.4,2.605,2.36,2.59,353421,0
+JSPR.US,D,20250919,000000,2.45,2.56,2.36,2.5,1486471,0
+JSPR.US,D,20250922,000000,2.5,2.54,2.435,2.54,442207,0
+JSPR.US,D,20250923,000000,2.52,2.5599,2.38,2.4,314040,0
+JSPR.US,D,20250924,000000,2.41,2.49,2.31,2.33,424780,0
+JSPR.US,D,20250925,000000,2.5,2.53,2.215,2.33,882572,0
+JSPR.US,D,20250926,000000,2.36,2.495,2.26,2.47,735034,0
+JSPR.US,D,20250929,000000,2.5,2.57,2.4401,2.49,389203,0
+JSPR.US,D,20250930,000000,2.49,2.5193,2.27,2.38,411692,0
+JSPR.US,D,20251001,000000,2.36,2.45,2.36,2.4,1458890,0
+JSPR.US,D,20251002,000000,2.4,2.4591,2.37,2.42,152552,0
+JSPR.US,D,20251003,000000,2.43,2.5276,2.4,2.49,244039,0
+JSPR.US,D,20251006,000000,2.52,2.53,2.39,2.4,235332,0
+JSPR.US,D,20251007,000000,2.41,2.4991,2.32,2.43,437028,0
+JSPR.US,D,20251008,000000,2.45,2.45,2.29,2.4,348286,0
+JSPR.US,D,20251009,000000,2.42,2.5099,2.345,2.49,440225,0
+JSPR.US,D,20251010,000000,2.48,2.5699,2.34,2.4,347308,0
+JSPR.US,D,20251013,000000,2.43,2.43,2.34,2.4,219256,0
+JSPR.US,D,20251014,000000,2.37,2.51,2.33,2.51,451203,0
+JSPR.US,D,20251015,000000,2.5,2.61,2.45,2.6,480380,0
+JSPR.US,D,20251016,000000,2.64,2.6545,2.47,2.48,245089,0
+JSPR.US,D,20251017,000000,2.47,2.51,2.405,2.45,218985,0
+JSPR.US,D,20251020,000000,2.53,2.69,2.46,2.51,674604,0
+JSPR.US,D,20251021,000000,2.52,2.5607,2.47,2.54,190456,0
+JSPR.US,D,20251022,000000,2.52,2.5677,2.35,2.4,241536,0
+JSPR.US,D,20251023,000000,2.4,2.49,2.3,2.33,328579,0
+JSPR.US,D,20251024,000000,2.39,2.41,2.33,2.37,775673,0
+JSPR.US,D,20251027,000000,2.37,2.41,2.3,2.33,313741,0
+JSPR.US,D,20251028,000000,2.33,2.39,2.29,2.34,278960,0
+JSPR.US,D,20251029,000000,2.34,2.52,2.29,2.36,454191,0
+JSPR.US,D,20251030,000000,2.39,2.48,2.16,2.18,532196,0
+JSPR.US,D,20251031,000000,2.22,2.33,2.2,2.28,241650,0
+JSPR.US,D,20251103,000000,2.26,2.2644,2.05,2.1,324239,0
+JSPR.US,D,20251104,000000,2.05,2.055927,1.8,1.81,495040,0
+JSPR.US,D,20251105,000000,1.94,1.97,1.83,1.95,450840,0
+JSPR.US,D,20251106,000000,2,2,1.81,1.83,262576,0
+JSPR.US,D,20251107,000000,1.82,1.825,1.6,1.78,542985,0
+JSPR.US,D,20251110,000000,1.93,1.9775,1.72,1.78,662652,0
+JSPR.US,D,20251111,000000,1.78,1.8,1.68,1.7,351535,0
+JSPR.US,D,20251112,000000,1.72,1.825,1.64,1.77,648427,0
+JSPR.US,D,20251113,000000,1.77,1.77,1.56,1.61,480126,0
+JSPR.US,D,20251114,000000,1.59,1.68,1.575,1.68,341499,0
+JSPR.US,D,20251117,000000,1.7,1.83,1.63,1.79,525543,0
+JSPR.US,D,20251118,000000,1.71,1.92,1.71,1.83,364006,0
+JSPR.US,D,20251119,000000,1.83,1.85,1.76,1.85,283922,0
+JSPR.US,D,20251120,000000,1.85,1.97,1.76,1.76,319701,0
+JSPR.US,D,20251121,000000,1.7,1.7944,1.68,1.7,300226,0
+JSPR.US,D,20251124,000000,1.72,1.825,1.695,1.72,616973,0
+JSPR.US,D,20251125,000000,1.75,1.8,1.71,1.75,592535,0
+JSPR.US,D,20251126,000000,1.75,1.775,1.68,1.745,197181,0
+JSPR.US,D,20251128,000000,1.75,1.88,1.7446,1.84,193106,0
+JSPR.US,D,20251201,000000,1.82,1.82,1.7,1.72,2200647,0
+JSPR.US,D,20251202,000000,2.14,2.4199,1.55,1.58,59461884,0
+JSPR.US,D,20251203,000000,1.48,1.66,1.39,1.65,3809494,0
+JSPR.US,D,20251204,000000,1.6,1.8899,1.59,1.86,1970293,0
+JSPR.US,D,20251205,000000,1.85,1.93,1.6907,1.71,1132581,0
+JSPR.US,D,20251208,000000,1.72,1.745,1.6,1.72,915525,0
+JSPR.US,D,20251209,000000,1.7,1.79,1.67,1.77,652503,0
+JSPR.US,D,20251210,000000,1.77,1.88,1.74,1.87,830387,0
+JSPR.US,D,20251211,000000,1.86,1.89,1.81,1.84,549655,0
+JSPR.US,D,20251212,000000,1.83,1.89,1.77,1.77,574797,0
+JSPR.US,D,20251215,000000,1.76,1.78,1.605,1.64,872810,0
+JSPR.US,D,20251216,000000,1.64,1.715,1.62,1.71,466820,0
+JSPR.US,D,20251217,000000,1.7,1.7697,1.66,1.72,507751,0
+JSPR.US,D,20251218,000000,1.73,1.92,1.711,1.86,1222801,0
+JSPR.US,D,20251219,000000,1.84,1.96,1.805,1.86,1395035,0
+JSPR.US,D,20251222,000000,1.88,1.93,1.86,1.91,583108,0
+JSPR.US,D,20251223,000000,1.86,1.89,1.81,1.81,1601714,0
+JSPR.US,D,20251224,000000,1.8,1.85,1.78,1.83,209659,0
+JSPR.US,D,20251226,000000,1.83,1.84,1.7308,1.76,443828,0
+JSPR.US,D,20251229,000000,1.73,1.83,1.73,1.76,476196,0
+JSPR.US,D,20251230,000000,1.78,1.85,1.755,1.79,445992,0
+JSPR.US,D,20251231,000000,1.78,1.84,1.76,1.83,452609,0
+JSPR.US,D,20260102,000000,1.82,1.865,1.785,1.84,384248,0
+JSPR.US,D,20260105,000000,1.84,1.92,1.815,1.83,332352,0
+JSPR.US,D,20260106,000000,1.83,1.92,1.83,1.9,315344,0
+JSPR.US,D,20260107,000000,1.9,2.07,1.89,2.05,900375,0
+JSPR.US,D,20260108,000000,1.87,1.935,1.501,1.66,5817692,0
+JSPR.US,D,20260109,000000,1.67,1.72,1.49,1.51,2580789,0
+JSPR.US,D,20260112,000000,1.54,1.56,1.41,1.48,1950259,0
+JSPR.US,D,20260113,000000,1.53,1.6,1.47,1.56,782970,0
+JSPR.US,D,20260114,000000,1.57,1.675,1.51,1.62,822744,0
+JSPR.US,D,20260115,000000,1.61,1.61,1.48,1.52,837762,0
+JSPR.US,D,20260116,000000,1.51,1.57,1.4801,1.53,302134,0
+JSPR.US,D,20260120,000000,1.51,1.605,1.47,1.54,621219,0
+JSPR.US,D,20260121,000000,1.57,1.58,1.49,1.52,472042,0
+JSPR.US,D,20260122,000000,1.52,1.6254,1.52,1.57,555963,0
+JSPR.US,D,20260123,000000,1.59,1.61,1.53,1.57,345486,0
+JSPR.US,D,20260126,000000,1.56,1.58,1.51,1.53,258294,0
+JSPR.US,D,20260127,000000,1.53,1.65,1.515,1.64,817014,0
+JSPR.US,D,20260128,000000,1.65,1.655,1.55,1.59,800118,0
+JSPR.US,D,20260129,000000,1.57,1.58,1.5106,1.55,523132,0
+JSPR.US,D,20260130,000000,1.54,1.5599,1.46,1.48,358837,0
+JSPR.US,D,20260202,000000,1.47,1.53,1.47,1.47,263165,0
+JSPR.US,D,20260203,000000,1.47,1.49,1.41,1.44,264956,0
+JSPR.US,D,20260204,000000,1.44,1.44,1.33,1.38,608368,0
+JSPR.US,D,20260205,000000,1.36,1.37,1.26,1.27,787111,0
+JSPR.US,D,20260206,000000,1.3,1.41,1.2828,1.35,526787,0
+JSPR.US,D,20260209,000000,1.34,1.37,1.29,1.36,277055,0
+JSPR.US,D,20260210,000000,1.35,1.38,1.29,1.31,745930,0
+JSPR.US,D,20260211,000000,1.325,1.335,1.24,1.24,825563,0
+JSPR.US,D,20260212,000000,1.25,1.275,1.155,1.17,878110,0
+JSPR.US,D,20260213,000000,1.19,1.2499,1.14,1.14,529802,0
+JSPR.US,D,20260217,000000,1.16,1.28,1.11,1.21,562541,0
+JSPR.US,D,20260218,000000,1.2,1.395,1.2,1.34,759770,0

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

@@ -0,0 +1,705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JTAI.US,D,20230227,000000,2396.25,2399.63,2396.25,2396.25,116.008877288,0
+JTAI.US,D,20230228,000000,2403,2403,2396.25,2396.25,145.275541028,0
+JTAI.US,D,20230301,000000,2396.25,2398.5,2396.25,2396.25,65.87999341199999,0
+JTAI.US,D,20230302,000000,2403,2407.5,2403,2407.5,66.986659968,0
+JTAI.US,D,20230303,000000,2407.5,2407.5,2407.48,2407.5,7.782221443999999,0
+JTAI.US,D,20230306,000000,2407.5,2407.5,2389.5,2389.5,82.67554728799999,0
+JTAI.US,D,20230308,000000,2403,2403,2403,2403,0.7866665879999999,0
+JTAI.US,D,20230309,000000,2403,2403,2403,2403,0.44444439999999996,0
+JTAI.US,D,20230310,000000,2407.5,2407.5,2407.5,2407.5,49.453328387999996,0
+JTAI.US,D,20230313,000000,2407.48,2407.5,2407.48,2407.5,0.9066665759999999,0
+JTAI.US,D,20230316,000000,2407.5,2407.5,2407.5,2407.5,6.759999324,0
+JTAI.US,D,20230317,000000,2407.46,2407.46,2401.88,2401.88,2.4222219799999998,0
+JTAI.US,D,20230320,000000,2403.05,2415.38,2403.05,2415.38,1.71111094,0
+JTAI.US,D,20230324,000000,2416.5,2416.5,2416.5,2416.5,2.222222,0
+JTAI.US,D,20230328,000000,2425.5,2425.5,2425.5,2425.5,3.946666272,0
+JTAI.US,D,20230331,000000,2407.5,2409.73,2407.5,2409.73,1.4488887439999998,0
+JTAI.US,D,20230403,000000,2407.52,2407.52,2407.52,2407.52,1.7866664879999998,0
+JTAI.US,D,20230405,000000,2409.75,2409.75,2409.75,2409.75,0.5244443919999999,0
+JTAI.US,D,20230406,000000,2412,2412,2409.75,2409.75,1.1511109959999999,0
+JTAI.US,D,20230411,000000,2408.63,2409.75,2408.63,2409.75,2.195555336,0
+JTAI.US,D,20230412,000000,2409.75,2418.75,2409.75,2418.75,37.862218436,0
+JTAI.US,D,20230414,000000,2418.75,2450.25,2418.75,2427.75,87.431102368,0
+JTAI.US,D,20230417,000000,2414.27,2582.98,2414.27,2438.98,5.328888355999999,0
+JTAI.US,D,20230424,000000,2439,2439,2439,2439,21.573331176,0
+JTAI.US,D,20230425,000000,2416.5,2416.5,2416.5,2416.5,0.9555554599999999,0
+JTAI.US,D,20230426,000000,2436.75,2436.75,2414.25,2414.25,1.0666665599999998,0
+JTAI.US,D,20230427,000000,2414.25,2414.25,2414.25,2414.25,22.431108868,0
+JTAI.US,D,20230428,000000,2414.25,2421,2414.25,2421,65.57777121999999,0
+JTAI.US,D,20230501,000000,2434.5,2434.5,2434.5,2434.5,1.506666516,0
+JTAI.US,D,20230503,000000,2436.75,2436.75,2436.75,2436.75,21.239997875999997,0
+JTAI.US,D,20230505,000000,2436.75,2443.5,2436.75,2443.5,10.995554455999999,0
+JTAI.US,D,20230512,000000,2441.25,2441.25,2441.25,2441.25,0.5288888359999999,0
+JTAI.US,D,20230522,000000,2441.25,2441.25,2441.25,2441.25,0.51111106,0
+JTAI.US,D,20230523,000000,2441.25,2441.25,2441.25,2441.25,0.5555555,0
+JTAI.US,D,20230524,000000,2445.75,2445.75,2445.75,2445.75,0.502222172,0
+JTAI.US,D,20230525,000000,2450.25,2450.25,2450.25,2450.25,0.45777773199999994,0
+JTAI.US,D,20230526,000000,2443.5,2443.5,2443.5,2443.5,0.6444443799999999,0
+JTAI.US,D,20230530,000000,2443.5,2443.5,2443.5,2443.5,0.46666662,0
+JTAI.US,D,20230531,000000,2472.75,2533.5,2470.5,2470.5,12.866665379999999,0
+JTAI.US,D,20230601,000000,2497.5,2497.5,2466,2497.5,5.999999399999999,0
+JTAI.US,D,20230605,000000,2466,2466,2466,2466,2.675555288,0
+JTAI.US,D,20230609,000000,2479.5,2479.5,2479.5,2479.5,0.626666604,0
+JTAI.US,D,20230613,000000,2466,2466,2466,2466,3.31111078,0
+JTAI.US,D,20230614,000000,2466,2466,2466,2466,2.8533330479999996,0
+JTAI.US,D,20230615,000000,2443.5,2466,2443.5,2465.98,19.813331352,0
+JTAI.US,D,20230622,000000,2488.48,2488.48,2488.48,2488.48,1.0399998959999999,0
+JTAI.US,D,20230623,000000,2470.5,2472.75,2470.5,2472.75,16.542220567999998,0
+JTAI.US,D,20230626,000000,2481.75,2484,2481.75,2484,4.457777332,0
+JTAI.US,D,20230627,000000,2466,2466,2466,2466,4.559999544,0
+JTAI.US,D,20230630,000000,2445.75,2445.75,2445.75,2445.75,1.995555356,0
+JTAI.US,D,20230703,000000,2475,2475,2463.75,2463.75,5.3599994639999995,0
+JTAI.US,D,20230706,000000,2457,2459.25,2457,2459.25,9.448887943999999,0
+JTAI.US,D,20230712,000000,2448,2459.25,2448,2457,5.911110519999999,0
+JTAI.US,D,20230713,000000,2457,2459.27,2457,2459.27,1.079999892,0
+JTAI.US,D,20230717,000000,2488.48,2488.5,2472.75,2486.25,85.72888031599999,0
+JTAI.US,D,20230719,000000,2493,2493,2486.25,2486.3,61.582216063999994,0
+JTAI.US,D,20230720,000000,2487.38,2487.38,2486.25,2486.25,1.9288886959999998,0
+JTAI.US,D,20230721,000000,2488.48,2488.48,2488.48,2488.48,10.444443399999999,0
+JTAI.US,D,20230724,000000,2488.5,2490.75,2488.5,2488.5,56.435549912,0
+JTAI.US,D,20230725,000000,2490.75,2531.25,2488.5,2526.75,109.18665574799999,0
+JTAI.US,D,20230726,000000,2497.5,2540.97,2497.5,2531.25,74.862214736,0
+JTAI.US,D,20230727,000000,2523.38,2529,2504.25,2504.25,454.164399028,0
+JTAI.US,D,20230728,000000,2508.75,2508.75,2508.75,2508.75,7.479999252,0
+JTAI.US,D,20230731,000000,2497.5,2508.73,2497.5,2506.5,224.40886644799997,0
+JTAI.US,D,20230801,000000,2479.5,2479.5,2274.75,2316.94,159.99998399999998,0
+JTAI.US,D,20230802,000000,2317.5,2580.62,2283.75,2576.25,155.95998440399998,0
+JTAI.US,D,20230803,000000,2463.19,2520,2398.5,2520,23.119997687999998,0
+JTAI.US,D,20230804,000000,2414.25,2542.37,2396.25,2526.75,13.573331975999999,0
+JTAI.US,D,20230807,000000,2747.25,3937.5,1791,2099.25,2045.8931287439998,0
+JTAI.US,D,20230808,000000,2083.5,2345.83,1860.75,2031.75,3369.8529963479996,0
+JTAI.US,D,20230809,000000,2160,2283.75,2058.95,2256.75,266.737751104,0
+JTAI.US,D,20230810,000000,2137.5,2227.5,1779.75,1935,1301.6665365,0
+JTAI.US,D,20230811,000000,2115,2189.7,1194.75,1491.75,2634.2219588,0
+JTAI.US,D,20230814,000000,1170,1574.98,796.5,1125,3528.79964712,0
+JTAI.US,D,20230815,000000,1095.75,1433,922.523,1167.73,1338.3109772799999,0
+JTAI.US,D,20230816,000000,1127.25,1280.25,794.25,837,620.275493528,0
+JTAI.US,D,20230817,000000,819,1044,816.75,900,723.915483164,0
+JTAI.US,D,20230818,000000,949.5,1957.5,906.75,1478.25,24270.473128507998,0
+JTAI.US,D,20230821,000000,1401.75,1410.75,1012.5,1122.75,2842.1374935639997,0
+JTAI.US,D,20230822,000000,1095.75,1147.43,960.75,1012.5,1799.2309311879999,0
+JTAI.US,D,20230823,000000,1001.25,1080,960.773,990,573.302164892,0
+JTAI.US,D,20230824,000000,985.5,1050.75,945.023,976.5,396.30662703599995,0
+JTAI.US,D,20230825,000000,931.5,978.75,869.378,922.5,525.4221696799999,0
+JTAI.US,D,20230828,000000,918,960.75,825.75,875.25,385.95107251599995,0
+JTAI.US,D,20230829,000000,888.75,891,810,848.25,195.31553602399998,0
+JTAI.US,D,20230830,000000,814.5,877.478,693,742.5,332.27107788399996,0
+JTAI.US,D,20230831,000000,765,866.25,731.25,832.5,921.924352252,0
+JTAI.US,D,20230901,000000,819,866.25,735.75,821.25,304.95996950399996,0
+JTAI.US,D,20230905,000000,828,922.5,828,877.5,586.1110524999999,0
+JTAI.US,D,20230906,000000,891,895.5,788.063,886.5,350.68885381999996,0
+JTAI.US,D,20230907,000000,859.5,875.25,814.5,849.375,95.382212684,0
+JTAI.US,D,20230908,000000,823.5,850.5,767.273,785.25,119.64887692399999,0
+JTAI.US,D,20230911,000000,765,835.92,765,798.75,160.675539488,0
+JTAI.US,D,20230912,000000,798.75,821.25,756,794.25,81.42221407999999,0
+JTAI.US,D,20230913,000000,742.5,805.5,711,744.66,285.42219367999996,0
+JTAI.US,D,20230914,000000,722.25,771.75,708.75,708.75,87.328880156,0
+JTAI.US,D,20230915,000000,708.75,735.75,643.5,684,313.631079748,0
+JTAI.US,D,20230918,000000,693,705.69,596.25,609.75,93.662212856,0
+JTAI.US,D,20230919,000000,677.25,681.75,562.5,595.125,200.22664664399997,0
+JTAI.US,D,20230920,000000,573.75,645.21,553.5,564.75,480.991063012,0
+JTAI.US,D,20230921,000000,614.25,672.75,553.5,562.5,314.084413036,0
+JTAI.US,D,20230922,000000,562.5,618.75,536.378,590.625,286.58663800799997,0
+JTAI.US,D,20230925,000000,546.75,731.25,546.75,690.75,515.06661516,0
+JTAI.US,D,20230926,000000,663.75,765,663.75,762.75,192.57775851999997,0
+JTAI.US,D,20230927,000000,850.5,924.75,679.5,758.25,1333.159866684,0
+JTAI.US,D,20230928,000000,724.5,832.5,677.25,677.25,359.77774179999994,0
+JTAI.US,D,20230929,000000,677.25,778.5,677.25,725.625,259.151085196,0
+JTAI.US,D,20231002,000000,787.5,787.5,694.643,715.5,180.217759756,0
+JTAI.US,D,20231003,000000,697.5,753.75,679.5,693,68.417770936,0
+JTAI.US,D,20231004,000000,681.75,736.673,621,675,104.92443395199999,0
+JTAI.US,D,20231005,000000,632.25,672.75,609.75,630,68.37777093999999,0
+JTAI.US,D,20231006,000000,614.97,621,544.523,555.75,102.302211992,0
+JTAI.US,D,20231009,000000,573.75,577.103,529.02,569.25,64.293326904,0
+JTAI.US,D,20231010,000000,562.5,672.75,533.25,533.25,196.08886927999998,0
+JTAI.US,D,20231011,000000,535.5,565.223,524.25,528.75,127.813320552,0
+JTAI.US,D,20231012,000000,562.5,585,537.75,560.25,71.16888177199999,0
+JTAI.US,D,20231013,000000,551.25,585,537.773,553.5,63.191104792,0
+JTAI.US,D,20231016,000000,594,596.25,540.473,544.5,79.03554765199999,0
+JTAI.US,D,20231017,000000,540,585,540,551.25,24.95555306,0
+JTAI.US,D,20231018,000000,555.75,573.75,471.623,490.5,102.45332308799999,0
+JTAI.US,D,20231019,000000,515.25,544.5,470.25,470.25,58.26666083999999,0
+JTAI.US,D,20231020,000000,495,515.25,474.75,497.25,27.955552759999996,0
+JTAI.US,D,20231023,000000,497.25,507.69,477,477,21.239997875999997,0
+JTAI.US,D,20231024,000000,452.25,470.25,450,450,37.3333296,0
+JTAI.US,D,20231025,000000,450,452.25,398.25,405,70.906659576,0
+JTAI.US,D,20231026,000000,425.25,438.75,393.75,407.25,23.986664268,0
+JTAI.US,D,20231027,000000,393.75,393.75,310.68,317.25,167.28887215999998,0
+JTAI.US,D,20231030,000000,317.25,342,317.25,342,41.337773643999995,0
+JTAI.US,D,20231031,000000,319.5,337.5,317.273,335.25,21.288886759999997,0
+JTAI.US,D,20231101,000000,308.25,335.25,229.523,247.5,215.10664515599998,0
+JTAI.US,D,20231102,000000,310.5,310.5,249.773,265.5,90.23554653199999,0
+JTAI.US,D,20231103,000000,249.75,285.75,249.75,256.5,117.62665490399999,0
+JTAI.US,D,20231106,000000,283.5,305.37,261,261,226.39553291599998,0
+JTAI.US,D,20231107,000000,254.25,296.055,249.75,263.25,85.15110259599999,0
+JTAI.US,D,20231108,000000,258.098,276.75,254.25,261,52.64443918,0
+JTAI.US,D,20231109,000000,274.5,276.75,234.248,236.25,99.142212308,0
+JTAI.US,D,20231110,000000,261.113,261.113,240.75,240.75,65.724437872,0
+JTAI.US,D,20231113,000000,252,301.5,236.25,236.25,49.719995028,0
+JTAI.US,D,20231114,000000,285.75,308.25,261,288,259.808862908,0
+JTAI.US,D,20231115,000000,290.25,351,270,306,204.431090668,0
+JTAI.US,D,20231116,000000,330.75,418.5,281.25,297,624.995493056,0
+JTAI.US,D,20231117,000000,292.5,360,288.045,335.25,101.55998984399999,0
+JTAI.US,D,20231120,000000,324,351,292.523,342,183.871092724,0
+JTAI.US,D,20231121,000000,335.25,335.25,297.608,333,103.70665629599999,0
+JTAI.US,D,20231122,000000,335.25,371.25,326.25,337.5,150.506651616,0
+JTAI.US,D,20231124,000000,369,369,348.75,369,29.999996999999997,0
+JTAI.US,D,20231127,000000,369,371.205,326.25,344.25,100.968878792,0
+JTAI.US,D,20231128,000000,360,360,319.14,348.75,112.648877624,0
+JTAI.US,D,20231129,000000,357.75,423,355.073,384.75,408.15551473999994,0
+JTAI.US,D,20231130,000000,436.5,436.5,360,384.75,201.124424332,0
+JTAI.US,D,20231201,000000,402.75,411.75,371.25,382.5,72.59999273999999,0
+JTAI.US,D,20231204,000000,402.75,403.313,333,333,202.857757492,0
+JTAI.US,D,20231205,000000,337.5,348.75,326.273,339.75,50.293328304,0
+JTAI.US,D,20231206,000000,369,369,330.75,339.75,79.37776984,0
+JTAI.US,D,20231207,000000,324,360,324,360,44.73332885999999,0
+JTAI.US,D,20231208,000000,342,423,342,362.565,196.07553594799998,0
+JTAI.US,D,20231211,000000,416.25,855,409.5,679.5,382284.646215976,0
+JTAI.US,D,20231212,000000,666,724.5,571.5,607.5,14488.518551148,0
+JTAI.US,D,20231213,000000,526.5,670.5,517.5,630,5627.666103899999,0
+JTAI.US,D,20231214,000000,621,832.5,596.25,708.75,7625.852570747999,0
+JTAI.US,D,20231215,000000,720,1005.75,693,807.75,26994.783967188,0
+JTAI.US,D,20231218,000000,720,771.503,652.5,672.75,1745.4709365639999,0
+JTAI.US,D,20231219,000000,645.75,663.75,540,580.523,1408.5154147039998,0
+JTAI.US,D,20231220,000000,589.5,645.75,580.5,636.75,1069.968781892,0
+JTAI.US,D,20231221,000000,648,731.25,629.168,645.75,1007.8843436559999,0
+JTAI.US,D,20231222,000000,648,663.75,573.75,591.75,595.071051604,0
+JTAI.US,D,20231226,000000,587.25,607.5,360,360,1370.2087518679998,0
+JTAI.US,D,20231227,000000,488.25,501.75,411.75,427.5,20983.84234606,0
+JTAI.US,D,20231228,000000,423,425.25,337.5,353.25,3776.0485112839997,0
+JTAI.US,D,20231229,000000,348.75,375.75,315.27,324,2437.3464229319998,0
+JTAI.US,D,20240102,000000,335.25,360,319.5,326.25,712.7288176159999,0
+JTAI.US,D,20240103,000000,337.5,337.5,303.75,324,468.44884204399995,0
+JTAI.US,D,20240104,000000,326.25,339.75,317.25,337.5,512.906615376,0
+JTAI.US,D,20240105,000000,333,359.978,327.128,335.25,483.213285012,0
+JTAI.US,D,20240108,000000,344.25,344.25,317.25,317.25,320.231079088,0
+JTAI.US,D,20240109,000000,351,351,294.75,301.5,413.64440307999996,0
+JTAI.US,D,20240110,000000,315,315,265.5,272.25,800.1376977639999,0
+JTAI.US,D,20240111,000000,274.5,279,247.5,252,453.11995468799995,0
+JTAI.US,D,20240112,000000,267.75,342,261,306,20930.069018103997,0
+JTAI.US,D,20240116,000000,292.5,310.5,263.25,301.5,2806.884163756,0
+JTAI.US,D,20240117,000000,288,292.5,270,285.75,1161.946550472,0
+JTAI.US,D,20240118,000000,281.25,281.25,249.75,252.023,1042.937673484,0
+JTAI.US,D,20240119,000000,261,261,227.25,234,1710.8264955839998,0
+JTAI.US,D,20240122,000000,231.75,290.25,231.75,274.5,2687.270842384,0
+JTAI.US,D,20240123,000000,272.25,324,245.25,247.5,8298.625836804,0
+JTAI.US,D,20240124,000000,247.5,257.76,236.25,245.25,1314.315424124,0
+JTAI.US,D,20240125,000000,243,247.5,216,223.245,1702.3598297639999,0
+JTAI.US,D,20240126,000000,229.5,235.575,202.77,207.698,1599.1376178639998,0
+JTAI.US,D,20240129,000000,200.25,211.793,192.42,200.25,2199.582002264,0
+JTAI.US,D,20240130,000000,200.25,209.205,193.5,200.25,914.7821307439999,0
+JTAI.US,D,20240131,000000,209.25,270,198,225,12804.963163948,0
+JTAI.US,D,20240201,000000,217.98,224.1,191.498,202.5,2529.653080368,0
+JTAI.US,D,20240202,000000,204.75,211.5,183.51,192.375,880.435467512,0
+JTAI.US,D,20240205,000000,195.75,195.75,174.488,185.243,564.342165788,0
+JTAI.US,D,20240206,000000,180.158,207.383,180.158,195.773,735.7954819759999,0
+JTAI.US,D,20240207,000000,198,202.5,174.375,174.375,1581.31095298,0
+JTAI.US,D,20240208,000000,174.465,184.478,170.1,171.068,841.6976936079999,0
+JTAI.US,D,20240209,000000,180.945,206.978,175.5,178.515,2549.159745084,0
+JTAI.US,D,20240212,000000,188.438,188.438,178.515,180.608,580.293275304,0
+JTAI.US,D,20240213,000000,182.25,184.5,178.898,184.5,425.45329078799995,0
+JTAI.US,D,20240214,000000,188.55,188.798,180,184.5,576.768831212,0
+JTAI.US,D,20240215,000000,180,188.618,180,184.932,383.23107278799995,0
+JTAI.US,D,20240216,000000,196.583,245.25,186.75,240.75,17741.847114704,0
+JTAI.US,D,20240220,000000,225,225,198,211.05,1883.75536718,0
+JTAI.US,D,20240221,000000,200.25,219.308,183.15,209.25,1396.862082536,0
+JTAI.US,D,20240222,000000,205.223,211.41,191.25,202.5,857.413247592,0
+JTAI.US,D,20240223,000000,211.5,211.5,180,195.435,1661.8842782559998,0
+JTAI.US,D,20240226,000000,186.165,213.75,180,196.763,2940.6041503839997,0
+JTAI.US,D,20240227,000000,195.953,288,193.5,279,17173.447171543998,0
+JTAI.US,D,20240228,000000,299.25,301.5,225,236.25,6980.994857455999,0
+JTAI.US,D,20240229,000000,236.25,254.25,220.748,222.773,3154.5596845439995,0
+JTAI.US,D,20240301,000000,224.528,229.5,214.875,220.5,902.3821319839999,0
+JTAI.US,D,20240304,000000,225,229.5,192.488,195.773,1645.1865021479998,0
+JTAI.US,D,20240305,000000,204.75,208.575,198.09,203.625,739.0888149799999,0
+JTAI.US,D,20240306,000000,213.053,234,202.5,207,1473.1909637919998,0
+JTAI.US,D,20240307,000000,211.5,218.25,203.625,204.75,1441.857633592,0
+JTAI.US,D,20240308,000000,207,213.75,200.25,204.728,806.115474944,0
+JTAI.US,D,20240311,000000,202.5,208.125,198,201.173,1131.48877574,0
+JTAI.US,D,20240312,000000,197.978,202.478,189,190.62,1247.7598752239999,0
+JTAI.US,D,20240313,000000,198.495,213.75,189,191.25,3493.9418728279998,0
+JTAI.US,D,20240314,000000,190.553,191.25,148.5,148.748,4899.639510036,0
+JTAI.US,D,20240315,000000,243,315,219.488,243,451372.70597383595,0
+JTAI.US,D,20240318,000000,238.5,243,200.07,218.25,15097.469601363999,0
+JTAI.US,D,20240319,000000,216,234,204.75,223.898,7154.412617892,0
+JTAI.US,D,20240320,000000,223.898,240.75,203.535,208.8,5805.866086079999,0
+JTAI.US,D,20240321,000000,204.75,207,191.25,191.925,3319.586334708,0
+JTAI.US,D,20240322,000000,191.363,196.065,182.25,193.365,1398.742082348,0
+JTAI.US,D,20240325,000000,191.7,206.325,190.125,202.5,1286.64431578,0
+JTAI.US,D,20240326,000000,198,231.75,193.523,212.4,3819.4751736079997,0
+JTAI.US,D,20240327,000000,204.503,211.275,200.25,204.75,970.0621252159999,0
+JTAI.US,D,20240328,000000,200.858,213.75,196.92,208.125,1111.93322214,0
+JTAI.US,D,20240401,000000,202.5,217.71,201.533,202.5,1315.4087573479999,0
+JTAI.US,D,20240402,000000,198,205.808,191.25,199.125,939.715461584,0
+JTAI.US,D,20240403,000000,199.125,199.125,182.25,191.25,1825.826484084,0
+JTAI.US,D,20240404,000000,193.118,195.75,185.603,190.463,341.79996581999995,0
+JTAI.US,D,20240405,000000,190.463,190.463,182.453,188.573,321.43107896799995,0
+JTAI.US,D,20240408,000000,189,194.625,185.625,189.225,403.73329295999997,0
+JTAI.US,D,20240409,000000,189.833,193.412,182.498,184.5,478.54661881199996,0
+JTAI.US,D,20240410,000000,180,180,175.5,177.975,910.3554645199999,0
+JTAI.US,D,20240411,000000,178.425,178.425,169.2,175.883,787.2354768319999,0
+JTAI.US,D,20240412,000000,180,185.85,175.5,180.023,800.1465866519999,0
+JTAI.US,D,20240415,000000,175.5,187.47,170.1,176.288,764.3865902279999,0
+JTAI.US,D,20240416,000000,172.98,178.785,157.725,164.801,587.279941272,0
+JTAI.US,D,20240417,000000,164.678,164.678,157.05,157.725,441.51551140399994,0
+JTAI.US,D,20240418,000000,159.75,172.8,159.525,166.523,347.16885417199995,0
+JTAI.US,D,20240419,000000,168.75,168.75,159.75,164.25,323.07552324799997,0
+JTAI.US,D,20240422,000000,161.28,162,153.338,155.79,369.24440752,0
+JTAI.US,D,20240423,000000,153,161.978,153,160.864,305.39996945999997,0
+JTAI.US,D,20240424,000000,160.763,162,155.565,157.05,216.98220052399998,0
+JTAI.US,D,20240425,000000,157.5,164.25,154.193,157.523,179.34220428799998,0
+JTAI.US,D,20240426,000000,160.875,166.5,155.25,162.023,313.74219084799995,0
+JTAI.US,D,20240429,000000,159.3,162.293,157.725,157.77,307.95552476,0
+JTAI.US,D,20240430,000000,173.25,175.5,157.77,166.275,580.173275316,0
+JTAI.US,D,20240501,000000,170.775,171,158.513,164.408,107.79554477599999,0
+JTAI.US,D,20240502,000000,166.5,171,159.773,166.5,285.32886035599995,0
+JTAI.US,D,20240503,000000,175.05,175.478,160.29,168.728,398.61773791599995,0
+JTAI.US,D,20240506,000000,165.398,175.5,159.818,169.245,298.11108129999997,0
+JTAI.US,D,20240507,000000,173.25,173.25,155.52,156.398,870.9332462399999,0
+JTAI.US,D,20240508,000000,162,168.75,153,157.05,2188.702003352,0
+JTAI.US,D,20240509,000000,156.938,157.5,150.525,157.196,568.4354987119999,0
+JTAI.US,D,20240510,000000,157.185,159.728,152.685,155.25,301.88885869999996,0
+JTAI.US,D,20240513,000000,158.288,158.288,153,153.225,272.479972752,0
+JTAI.US,D,20240514,000000,164.25,164.25,150.75,153.27,517.368837152,0
+JTAI.US,D,20240515,000000,153.608,155.34,148.5,154.058,609.39993906,0
+JTAI.US,D,20240516,000000,155.813,155.813,150.75,152.708,190.90664757599998,0
+JTAI.US,D,20240517,000000,153.023,157.275,150.75,151.2,367.68885212,0
+JTAI.US,D,20240520,000000,157.275,157.455,150.75,153.675,370.417740736,0
+JTAI.US,D,20240521,000000,152.325,155.025,148.5,148.5,411.34218108799996,0
+JTAI.US,D,20240522,000000,152.573,155.25,147.803,151.808,275.8888613,0
+JTAI.US,D,20240523,000000,147.825,166.5,147.825,158.602,1110.262111196,0
+JTAI.US,D,20240524,000000,155.498,156.938,149.625,153.731,618.5466048119999,0
+JTAI.US,D,20240528,000000,153.72,153.72,148.725,153,302.08885868,0
+JTAI.US,D,20240529,000000,153,153,148.5,149.625,191.22664754399997,0
+JTAI.US,D,20240530,000000,154.125,154.125,147.465,147.6,385.89773918799995,0
+JTAI.US,D,20240531,000000,148.05,151.875,141.75,141.975,219.99997799999997,0
+JTAI.US,D,20240603,000000,150.525,150.525,132.75,141.458,442.45328908799996,0
+JTAI.US,D,20240604,000000,139.928,162,139.928,143.865,1084.204336024,0
+JTAI.US,D,20240605,000000,146.25,146.25,140.175,142.875,308.07552474799996,0
+JTAI.US,D,20240606,000000,144,150.75,140.963,147.6,487.23106238799994,0
+JTAI.US,D,20240607,000000,143.55,147.375,126,130.568,1023.8754531679999,0
+JTAI.US,D,20240610,000000,135,166.5,131.625,134.775,2466.626420004,0
+JTAI.US,D,20240611,000000,135,139.5,123.908,127.035,951.0087937879999,0
+JTAI.US,D,20240612,000000,132.525,143.775,95.0625,119.025,3543.301867892,0
+JTAI.US,D,20240613,000000,119.25,119.25,101.25,111.398,973.382124884,0
+JTAI.US,D,20240614,000000,106.425,112.5,105.75,108,554.128833476,0
+JTAI.US,D,20240617,000000,108.248,118.508,101.498,112.455,637.97771398,0
+JTAI.US,D,20240618,000000,109.215,109.215,101.498,101.498,278.52886103599997,0
+JTAI.US,D,20240620,000000,103.5,105.03,96.975,99.7875,353.928853496,0
+JTAI.US,D,20240621,000000,106.65,106.65,97.92,98.1,308.80885800799996,0
+JTAI.US,D,20240624,000000,101.25,112.5,96.7502,107.01,531.0043913439999,0
+JTAI.US,D,20240625,000000,107.01,112.5,99,102.218,245.34219768799997,0
+JTAI.US,D,20240626,000000,99.9,111.352,99,103.725,411.848847704,0
+JTAI.US,D,20240627,000000,101.25,101.25,81.0677,85.7475,4484.301773792,0
+JTAI.US,D,20240628,000000,84.375,84.375,72.225,76.0725,2735.57750422,0
+JTAI.US,D,20240701,000000,78.5475,78.75,72.2475,74.25,848.0665818599999,0
+JTAI.US,D,20240702,000000,72.0225,73.53,65.745,67.5225,1167.026549964,0
+JTAI.US,D,20240703,000000,68.805,72,68.7715,69.9975,729.359927064,0
+JTAI.US,D,20240705,000000,73.35,83.25,67.5225,78.1425,2534.008635488,0
+JTAI.US,D,20240708,000000,78.75,82.6875,73.125,74.4975,552.3243892119999,0
+JTAI.US,D,20240709,000000,73.0575,75.3975,56.4975,69.6823,709.0532624279999,0
+JTAI.US,D,20240710,000000,69.8625,76.5,67.7475,72.855,1827.142039508,0
+JTAI.US,D,20240711,000000,75.15,81,70.4475,81,1008.1687880719999,0
+JTAI.US,D,20240712,000000,80.595,84.825,70.4475,78.7725,614.826605184,0
+JTAI.US,D,20240715,000000,79.65,81,74.2275,76.545,643.6888245199999,0
+JTAI.US,D,20240716,000000,80.775,83.1375,74.25,79.6275,659.1199340879999,0
+JTAI.US,D,20240717,000000,79.875,81.45,74.295,77.535,486.59995133999996,0
+JTAI.US,D,20240718,000000,74.475,78.7275,72,72,451.75551038,0
+JTAI.US,D,20240719,000000,74.2275,85.4998,72,83.25,12532.403191203999,0
+JTAI.US,D,20240722,000000,78.75,80.82,67.5,70.6725,1811.4264855239999,0
+JTAI.US,D,20240723,000000,71.82,71.82,60.75,64.125,1506.8265159839998,0
+JTAI.US,D,20240724,000000,63,65.205,62.775,63.9,639.586602708,0
+JTAI.US,D,20240725,000000,69.75,77.985,68.0625,75.8025,3673.252966008,0
+JTAI.US,D,20240726,000000,76.5,76.5,62.28,67.5675,1388.319861168,0
+JTAI.US,D,20240729,000000,67.5,69.75,64.125,67.2525,38665.791688975994,0
+JTAI.US,D,20240730,000000,96.75,97.4025,72.5625,75.3975,254368.98345198797,0
+JTAI.US,D,20240731,000000,60.255,67.5,54.675,66.015,22819.597718039997,0
+JTAI.US,D,20240801,000000,59.85,67.5,58.7475,62.775,7917.57698602,0
+JTAI.US,D,20240802,000000,60.885,61.875,57.375,59.4,2396.1864270479996,0
+JTAI.US,D,20240805,000000,52.7625,65.25,50.0625,56.25,4585.6128747719995,0
+JTAI.US,D,20240806,000000,59.0625,60.705,51.975,54.045,2368.9508742159996,0
+JTAI.US,D,20240807,000000,52.425,55.35,52.425,54.3825,1063.5465603119999,0
+JTAI.US,D,20240808,000000,52.74,56.2275,52.4925,53.505,895.6976882079999,0
+JTAI.US,D,20240809,000000,51.75,60.3675,51.75,58.5225,1267.4176510359998,0
+JTAI.US,D,20240812,000000,58.5,59.625,54.765,58.1625,881.8532451479999,0
+JTAI.US,D,20240813,000000,56.4975,60.2775,56.2725,56.925,1109.02211132,0
+JTAI.US,D,20240814,000000,58.5,59.265,55.0125,56.7225,939.9243504519999,0
+JTAI.US,D,20240815,000000,56.25,56.25,50.9625,52.29,1427.0798572919998,0
+JTAI.US,D,20240816,000000,53.775,53.775,46.9125,50.715,1093.31100178,0
+JTAI.US,D,20240819,000000,50.625,52.8642,46.6875,48.15,20136.282430815998,0
+JTAI.US,D,20240820,000000,48.8925,49.455,44.55,45,6793.594876196,0
+JTAI.US,D,20240821,000000,46.575,46.575,41.85,42.525,4103.812922952,0
+JTAI.US,D,20240822,000000,42.75,49.05,42.5475,45.4275,6374.826029184,0
+JTAI.US,D,20240823,000000,45.6075,47.2275,42.75,46.3725,61054.345005676,0
+JTAI.US,D,20240826,000000,46.8,47.025,43.335,43.6725,5282.995027256,0
+JTAI.US,D,20240827,000000,43.6725,45,40.545,42.975,6043.968284492,0
+JTAI.US,D,20240828,000000,42.885,42.885,38.5425,39.4425,3070.270804084,0
+JTAI.US,D,20240829,000000,40.275,41.625,33.75,33.75,4479.577329819999,0
+JTAI.US,D,20240830,000000,36,36,32.85,33.615,4287.839571216,0
+JTAI.US,D,20240903,000000,34.425,34.425,30.6,32.0625,3642.581857964,0
+JTAI.US,D,20240904,000000,32.6925,33.7275,30.96,31.4775,1466.390964472,0
+JTAI.US,D,20240905,000000,32.58,32.58,28.35,29.9475,5711.550539956,0
+JTAI.US,D,20240906,000000,29.25,32.13,27.765,28.53,4835.799516419999,0
+JTAI.US,D,20240909,000000,28.6875,31.725,27.765,29.52,5691.870541924,0
+JTAI.US,D,20240910,000000,30.6,30.9375,27.9,28.215,3764.590734652,0
+JTAI.US,D,20240911,000000,32.625,33.75,25.1325,28.6425,15059.091827424,0
+JTAI.US,D,20240912,000000,28.5975,28.7775,27,27.4275,2173.995338156,0
+JTAI.US,D,20240913,000000,28.755,30.825,27.405,29.7,8109.652522367999,0
+JTAI.US,D,20240916,000000,29.7,29.9025,27.675,28.8,3468.6663197999997,0
+JTAI.US,D,20240917,000000,28.35,29.25,27.7425,27.7875,2238.715331684,0
+JTAI.US,D,20240918,000000,27.45,29.0025,25.65,26.325,3185.3641259079996,0
+JTAI.US,D,20240919,000000,28.125,29.25,26.325,27.225,4682.861753935999,0
+JTAI.US,D,20240920,000000,27.81,27.8775,24.8175,24.8175,6148.114940744,0
+JTAI.US,D,20240923,000000,25.7175,25.7175,23.0625,23.6925,5089.2528244079995,0
+JTAI.US,D,20240924,000000,23.94,24.57,22.9725,24.345,4481.2128852119995,0
+JTAI.US,D,20240925,000000,25.2,25.2,19.1025,21.645,24110.602033384,0
+JTAI.US,D,20240926,000000,21.87,23.4,20.835,23.0625,10132.150097896,0
+JTAI.US,D,20240927,000000,22.95,23.2875,20.79,22.095,5434.168345472,0
+JTAI.US,D,20240930,000000,22.5,24.6375,22.5,24.3,6150.501607171999,0
+JTAI.US,D,20241001,000000,23.625,24.3,20.0475,20.4075,10010.047887883999,0
+JTAI.US,D,20241002,000000,21.0825,21.0825,17.775,20.925,10257.047863184,0
+JTAI.US,D,20241003,000000,21.3075,21.3075,20.3625,20.79,5274.572805876,0
+JTAI.US,D,20241004,000000,21.0375,21.0375,18.2475,19.125,7543.150356795999,0
+JTAI.US,D,20241007,000000,20.025,20.025,17.3025,18.675,7250.750386035999,0
+JTAI.US,D,20241008,000000,18.1125,22.5,17.55,19.71,18346.455943131998,0
+JTAI.US,D,20241009,000000,19.125,20.9745,18.1125,20.835,18437.927045096,0
+JTAI.US,D,20241010,000000,31.0725,57.1725,17.55,18.3825,3608887.808000072,0
+JTAI.US,D,20241011,000000,23.6925,33.075,21.15,22.725,1511523.728847612,0
+JTAI.US,D,20241014,000000,26.73,28.5525,22.95,22.95,486992.58241184795,0
+JTAI.US,D,20241015,000000,24.075,24.4125,20.34,20.9025,200182.15775955998,0
+JTAI.US,D,20241016,000000,20.475,20.5875,18.495,19.3725,109972.326780544,0
+JTAI.US,D,20241017,000000,22.5,27,21.0375,21.8025,602045.566462104,0
+JTAI.US,D,20241018,000000,25.3575,33.75,22.6125,23.175,1544381.098895208,0
+JTAI.US,D,20241021,000000,22.5,23.175,20.025,20.4975,292004.10857736395,0
+JTAI.US,D,20241022,000000,20.9025,23.7375,20.25,22.41,292260.0818851,0
+JTAI.US,D,20241023,000000,21.6,22.3875,19.7888,20.16,217330.78715580798,0
+JTAI.US,D,20241024,000000,20.115,20.25,18,18.27,186485.53690699997,0
+JTAI.US,D,20241025,000000,18,18,14.9625,15.2775,200603.0910508,0
+JTAI.US,D,20241028,000000,16.1325,17.1,15.75,15.75,355119.63115469995,0
+JTAI.US,D,20241029,000000,15.5925,15.5925,13.9725,15.255,224595.63976265598,0
+JTAI.US,D,20241030,000000,15.75,15.75,13.95,14.175,126180.44515973199,0
+JTAI.US,D,20241031,000000,14.5575,16.56,13.5225,14.6925,215542.58289018399,0
+JTAI.US,D,20241101,000000,15.48,15.48,13.725,13.9275,64153.97136238,0
+JTAI.US,D,20241104,000000,14.4675,15.7275,13.95,15.435,119852.894681376,0
+JTAI.US,D,20241105,000000,15.4125,16.245,13.3425,13.68,222368.168874292,0
+JTAI.US,D,20241106,000000,13.68,13.7025,12.285,13.455,109963.21122589998,0
+JTAI.US,D,20241107,000000,13.4325,13.9275,12.4875,12.9375,111748.64660291199,0
+JTAI.US,D,20241108,000000,11.655,13.2075,9,9.675,218793.20034289997,0
+JTAI.US,D,20241111,000000,9.5625,10.575,8.4375,8.685,271299.292870068,0
+JTAI.US,D,20241112,000000,6.91,7.77,5.9,6.64,378381,0
+JTAI.US,D,20241113,000000,6.55,10.36,6.31,8.12,796606,0
+JTAI.US,D,20241114,000000,7.18,7.25,5.49,5.8,437153,0
+JTAI.US,D,20241115,000000,5.71,5.77,5.169,5.35,99134,0
+JTAI.US,D,20241118,000000,5.73,6.6999,5.3,6.35,800427,0
+JTAI.US,D,20241119,000000,6.31,7.25,5.775,6.79,146207,0
+JTAI.US,D,20241120,000000,6.06,6.44,5.98,6.38,109531,0
+JTAI.US,D,20241121,000000,6.25,6.3421,5.9,6.09,71859,0
+JTAI.US,D,20241122,000000,8.04,8.37,5.4001,5.93,13676868,0
+JTAI.US,D,20241125,000000,5.46,5.9399,5.13,5.56,331863,0
+JTAI.US,D,20241126,000000,5.54,5.7,5.35,5.6,129292,0
+JTAI.US,D,20241127,000000,5.39,5.67,5.21,5.28,240894,0
+JTAI.US,D,20241129,000000,5.34,5.4,4.72,4.89,202688,0
+JTAI.US,D,20241202,000000,4.62,4.6873,4.08,4.1,241029,0
+JTAI.US,D,20241203,000000,3.8,3.94,3.51,3.87,230668,0
+JTAI.US,D,20241204,000000,3.85,4.05,3.76,3.79,65383,0
+JTAI.US,D,20241205,000000,3.8,3.94,3.6441,3.73,106964,0
+JTAI.US,D,20241206,000000,3.71,4.3105,3.6601,4,460515,0
+JTAI.US,D,20241209,000000,4.1,4.4288,3.88,4.25,1431857,0
+JTAI.US,D,20241210,000000,4.7,6.85,3.935,4.03,5580058,0
+JTAI.US,D,20241211,000000,4.3,4.77,4.08,4.73,659571,0
+JTAI.US,D,20241212,000000,4.8,5.0947,4.37,4.9,353521,0
+JTAI.US,D,20241213,000000,4.77,4.89,4.4,4.52,153398,0
+JTAI.US,D,20241216,000000,4.41,4.67,4.29,4.4,144287,0
+JTAI.US,D,20241217,000000,4.41,4.52,4.2,4.27,113470,0
+JTAI.US,D,20241218,000000,4.2,4.3035,3.84,3.88,121246,0
+JTAI.US,D,20241219,000000,4.05,4.05,3.71,3.96,76207,0
+JTAI.US,D,20241220,000000,3.73,3.9225,3.5514,3.56,211040,0
+JTAI.US,D,20241223,000000,3.58,3.7,3.29,3.42,110753,0
+JTAI.US,D,20241224,000000,7.56,9.99,5.8501,6.13,34699908,0
+JTAI.US,D,20241226,000000,5.34,6.49,4.86,6,1545918,0
+JTAI.US,D,20241227,000000,5.87,6.29,5.3601,5.48,506466,0
+JTAI.US,D,20241230,000000,5.39,5.405,4.81,4.88,335369,0
+JTAI.US,D,20241231,000000,5.05,5.05,4.11,4.54,273442,0
+JTAI.US,D,20250102,000000,4.45,4.88,4.45,4.55,147960,0
+JTAI.US,D,20250103,000000,4.55,4.7504,4.36,4.63,157398,0
+JTAI.US,D,20250106,000000,4.61,4.89,4.19,4.31,313863,0
+JTAI.US,D,20250107,000000,4.36,4.38,4.0301,4.1,139608,0
+JTAI.US,D,20250108,000000,4.14,4.195,3.7,3.75,138868,0
+JTAI.US,D,20250110,000000,3.66,3.9996,3.6,3.85,122528,0
+JTAI.US,D,20250113,000000,3.87,3.87,3.434,3.52,135661,0
+JTAI.US,D,20250114,000000,3.53,3.79,3.42,3.47,200477,0
+JTAI.US,D,20250115,000000,3.53,3.81,3.47,3.67,254927,0
+JTAI.US,D,20250116,000000,3.73,4.05,3.51,3.74,198066,0
+JTAI.US,D,20250117,000000,3.8,3.95,3.68,3.86,82763,0
+JTAI.US,D,20250121,000000,3.82,3.87,3.57,3.6,145093,0
+JTAI.US,D,20250122,000000,3.64,3.8399,3.45,3.45,418832,0
+JTAI.US,D,20250123,000000,3.45,3.76,3.29,3.59,180952,0
+JTAI.US,D,20250124,000000,3.63,3.7,3.49,3.54,158911,0
+JTAI.US,D,20250127,000000,3.3,3.334,2.92,3.01,210283,0
+JTAI.US,D,20250128,000000,3.01,3.1499,2.8522,3.09,117482,0
+JTAI.US,D,20250129,000000,3.02,3.1485,2.89,2.92,127223,0
+JTAI.US,D,20250130,000000,2.93,2.95,2.64,2.69,150112,0
+JTAI.US,D,20250131,000000,2.68,2.79,2.62,2.66,101128,0
+JTAI.US,D,20250203,000000,2.58,2.58,2.34,2.51,123188,0
+JTAI.US,D,20250204,000000,2.47,2.6,2.47,2.5,62771,0
+JTAI.US,D,20250205,000000,2.5,2.515,2.3,2.34,92622,0
+JTAI.US,D,20250206,000000,2.34,2.6,2.34,2.55,214287,0
+JTAI.US,D,20250207,000000,2.54,2.64,2.48,2.56,102453,0
+JTAI.US,D,20250210,000000,2.56,2.59,2.4589,2.55,68218,0
+JTAI.US,D,20250211,000000,2.61,2.61,2.41,2.47,47932,0
+JTAI.US,D,20250212,000000,2.41,2.5111,2.35,2.46,43259,0
+JTAI.US,D,20250213,000000,2.48,2.59,2.37,2.58,93892,0
+JTAI.US,D,20250214,000000,5.83,8.2,5.0701,6.03,104476130,0
+JTAI.US,D,20250218,000000,4.82,5,3.9001,4.06,2581215,0
+JTAI.US,D,20250219,000000,5.82,11.77,5.05,10.15,149375344,0
+JTAI.US,D,20250220,000000,9.99,10.08,6.53,7.35,8003268,0
+JTAI.US,D,20250221,000000,7.12,8.118,6.21,6.59,3060405,0
+JTAI.US,D,20250224,000000,6.35,6.4426,5.2,5.88,1018744,0
+JTAI.US,D,20250225,000000,6.07,9.69,6.07,6.74,18941848,0
+JTAI.US,D,20250226,000000,6.37,7.66,6.36,6.92,1565992,0
+JTAI.US,D,20250227,000000,6.82,8.2999,6.6401,6.77,1454335,0
+JTAI.US,D,20250228,000000,7,7.51,6.6,7.08,786925,0
+JTAI.US,D,20250303,000000,7.18,7.33,6.25,6.34,568711,0
+JTAI.US,D,20250304,000000,6.07,6.07,5.4,5.63,416911,0
+JTAI.US,D,20250305,000000,5.7,5.9899,5.615,5.84,141929,0
+JTAI.US,D,20250306,000000,5.63,5.755,5.295,5.46,182430,0
+JTAI.US,D,20250307,000000,5.46,5.6481,4.81,5.1,237760,0
+JTAI.US,D,20250310,000000,4.94,5.03,3.88,4.06,354860,0
+JTAI.US,D,20250311,000000,4.11,4.4295,4.0001,4.32,179870,0
+JTAI.US,D,20250312,000000,4.35,4.65,4.2,4.29,155502,0
+JTAI.US,D,20250313,000000,4.3,4.4078,3.88,4.01,115429,0
+JTAI.US,D,20250314,000000,4.09,4.3,3.82,4.3,142670,0
+JTAI.US,D,20250317,000000,4.35,5.61,4.29,4.71,515409,0
+JTAI.US,D,20250318,000000,4.65,5.3247,4.5,5.02,255213,0
+JTAI.US,D,20250319,000000,5.12,5.5899,5.0106,5.19,277346,0
+JTAI.US,D,20250320,000000,5.19,6.35,5.0703,5.49,452165,0
+JTAI.US,D,20250321,000000,5.42,5.9817,5.2852,5.4,378054,0
+JTAI.US,D,20250324,000000,5.67,5.6886,4.92,5.09,356205,0
+JTAI.US,D,20250325,000000,4.93,5.0286,4.508,4.67,217664,0
+JTAI.US,D,20250326,000000,4.65,4.7425,4.5,4.54,71811,0
+JTAI.US,D,20250327,000000,4.57,4.62,4.3,4.49,100082,0
+JTAI.US,D,20250328,000000,4.5,4.5,3.98,4.13,104360,0
+JTAI.US,D,20250331,000000,4.04,4.34,3.9532,4.18,102739,0
+JTAI.US,D,20250401,000000,4.18,4.41,4,4.28,99288,0
+JTAI.US,D,20250402,000000,4.12,4.39,4.12,4.37,62819,0
+JTAI.US,D,20250403,000000,4.05,4.1512,3.9,4.09,61497,0
+JTAI.US,D,20250404,000000,3.9,4.3781,3.655,4.21,110768,0
+JTAI.US,D,20250407,000000,3.9,4.34,3.9,4.29,68629,0
+JTAI.US,D,20250408,000000,4.34,4.39,3.9,3.94,82417,0
+JTAI.US,D,20250409,000000,3.96,4.5,3.91,4.33,104309,0
+JTAI.US,D,20250410,000000,4.17,4.2865,3.97,4.14,78694,0
+JTAI.US,D,20250411,000000,4.03,4.24,3.967,4.03,38748,0
+JTAI.US,D,20250414,000000,4.12,4.34,3.94,4.07,66736,0
+JTAI.US,D,20250415,000000,4.07,4.2299,3.96,4.07,47259,0
+JTAI.US,D,20250416,000000,3.97,4.0499,3.75,3.86,44250,0
+JTAI.US,D,20250417,000000,3.78,4,3.78,3.88,36036,0
+JTAI.US,D,20250421,000000,3.83,3.9,3.615091,3.87,71952,0
+JTAI.US,D,20250422,000000,3.71,3.8338,3.6501,3.77,96255,0
+JTAI.US,D,20250423,000000,3.83,4,3.7,3.73,63433,0
+JTAI.US,D,20250424,000000,3.76,3.99,3.76,3.93,55141,0
+JTAI.US,D,20250425,000000,3.94,3.9794,3.8,3.89,41741,0
+JTAI.US,D,20250428,000000,3.9,3.95,3.77,3.85,33473,0
+JTAI.US,D,20250429,000000,3.87,3.9435,3.7801,3.82,44136,0
+JTAI.US,D,20250430,000000,4.01,4.2,3.74,4.05,6013719,0
+JTAI.US,D,20250501,000000,3.85,3.98,3.7901,3.84,295328,0
+JTAI.US,D,20250502,000000,3.9,4.14,3.8301,4.13,316928,0
+JTAI.US,D,20250505,000000,4.1,4.7,4.01,4.32,397213,0
+JTAI.US,D,20250506,000000,4.17,4.55,4.17,4.52,144267,0
+JTAI.US,D,20250507,000000,4.46,4.51,4.2,4.35,85478,0
+JTAI.US,D,20250508,000000,4.38,4.55,4.2761,4.53,77139,0
+JTAI.US,D,20250509,000000,4.46,4.58,4.38,4.49,80073,0
+JTAI.US,D,20250512,000000,4.59,4.59,4.31,4.42,82532,0
+JTAI.US,D,20250513,000000,4.36,4.3649,4.17,4.27,70488,0
+JTAI.US,D,20250514,000000,4.2,4.4674,4.2,4.37,111741,0
+JTAI.US,D,20250515,000000,4.47,4.5494,4.3601,4.41,103847,0
+JTAI.US,D,20250516,000000,4.41,4.45,4.01,4.07,152472,0
+JTAI.US,D,20250519,000000,4,4.2,3.92,4.12,69583,0
+JTAI.US,D,20250520,000000,4.12,4.1999,4,4.13,47383,0
+JTAI.US,D,20250521,000000,4.09,4.14,3.92,3.92,52811,0
+JTAI.US,D,20250522,000000,3.945,4.23,3.94,4.17,87323,0
+JTAI.US,D,20250523,000000,4.17,4.17,3.95,3.96,83028,0
+JTAI.US,D,20250527,000000,4.33,4.56,3.92,4.11,3997824,0
+JTAI.US,D,20250528,000000,4,4.03,3.75,3.81,545404,0
+JTAI.US,D,20250529,000000,3.85,3.91,3.75,3.8,168511,0
+JTAI.US,D,20250530,000000,3.75,3.93,3.64,3.8,130855,0
+JTAI.US,D,20250602,000000,3.72,3.87,3.675,3.79,121298,0
+JTAI.US,D,20250603,000000,4.08,4.1,3.87,3.93,715048,0
+JTAI.US,D,20250604,000000,4.14,4.14,3.85,4.07,350636,0
+JTAI.US,D,20250605,000000,4.18,4.7,4.08,4.54,1373013,0
+JTAI.US,D,20250606,000000,4.5,4.5,4.17,4.21,293512,0
+JTAI.US,D,20250609,000000,4.22,4.3,3.935,3.97,259371,0
+JTAI.US,D,20250610,000000,3.98,4.1092,3.9561,4.02,80735,0
+JTAI.US,D,20250611,000000,4.05,4.06,3.8421,3.87,163841,0
+JTAI.US,D,20250612,000000,3.95,3.95,3.7,3.73,167790,0
+JTAI.US,D,20250613,000000,3.7,3.7678,3.5307,3.58,135554,0
+JTAI.US,D,20250616,000000,3.61,3.6881,3.4,3.45,126677,0
+JTAI.US,D,20250617,000000,3.45,3.5498,3.35,3.3738,73296,0
+JTAI.US,D,20250618,000000,3.4,3.56,3.4,3.5,85419,0
+JTAI.US,D,20250620,000000,3.53,3.54,3.44,3.44,110247,0
+JTAI.US,D,20250623,000000,3.46,3.88,3.43,3.74,223204,0
+JTAI.US,D,20250624,000000,3.88,3.95,3.74,3.84,203321,0
+JTAI.US,D,20250625,000000,3.89,3.89,3.68,3.7,102854,0
+JTAI.US,D,20250626,000000,3.44,3.85,3.4101,3.55,1739033,0
+JTAI.US,D,20250627,000000,3.52,3.79,3.52,3.68,188468,0
+JTAI.US,D,20250630,000000,3.65,3.75,3.61,3.65,110630,0
+JTAI.US,D,20250701,000000,3.64,3.719,3.4,3.58,138078,0
+JTAI.US,D,20250702,000000,3.53,3.63,3.51,3.53,126298,0
+JTAI.US,D,20250703,000000,3.54,3.5477,3.48,3.49,105314,0
+JTAI.US,D,20250707,000000,3.47,3.49,3.33,3.4,137130,0
+JTAI.US,D,20250708,000000,3.46,3.59,3.4501,3.55,107920,0
+JTAI.US,D,20250709,000000,3.6,3.75,3.58,3.74,175078,0
+JTAI.US,D,20250710,000000,3.71,3.74,3.65,3.71,67528,0
+JTAI.US,D,20250711,000000,3.65,3.72,3.6,3.7,104505,0
+JTAI.US,D,20250714,000000,3.68,3.7,3.6001,3.65,92610,0
+JTAI.US,D,20250715,000000,3.65,3.65,3.5655,3.63,65359,0
+JTAI.US,D,20250716,000000,3.6,3.71,3.59,3.7,76857,0
+JTAI.US,D,20250717,000000,3.7,3.835,3.65,3.8,132701,0
+JTAI.US,D,20250718,000000,3.8,3.92,3.7868,3.89,104620,0
+JTAI.US,D,20250721,000000,3.93,4.02,3.81,3.82,110430,0
+JTAI.US,D,20250722,000000,3.95,4,3.78,3.98,95855,0
+JTAI.US,D,20250723,000000,3.99,4.02,3.87,3.9,67049,0
+JTAI.US,D,20250724,000000,3.89,3.94,3.8,3.84,59166,0
+JTAI.US,D,20250725,000000,3.82,3.89,3.71,3.71,88635,0
+JTAI.US,D,20250728,000000,3.67,3.72,3.51,3.53,131869,0
+JTAI.US,D,20250729,000000,3.54,3.55,3.5,3.53,56895,0
+JTAI.US,D,20250730,000000,3.5,3.5775,3.41,3.45,60547,0
+JTAI.US,D,20250731,000000,3.5,3.51,3.35,3.42,89832,0
+JTAI.US,D,20250801,000000,3.42,3.42,3.25,3.28,71104,0
+JTAI.US,D,20250804,000000,3.4,3.4,3.23,3.27,54760,0
+JTAI.US,D,20250805,000000,3.27,3.32,3.2,3.24,45528,0
+JTAI.US,D,20250806,000000,3.24,3.2697,3.15,3.2,62536,0
+JTAI.US,D,20250807,000000,3.21,3.29,3.12,3.15,51241,0
+JTAI.US,D,20250808,000000,3.14,3.2,3.09,3.14,45424,0
+JTAI.US,D,20250811,000000,3.1,3.1,3.01,3.06,51784,0
+JTAI.US,D,20250812,000000,3.04,3.1,3.0337,3.095,51517,0
+JTAI.US,D,20250813,000000,3.13,3.21,3.07,3.18,68995,0
+JTAI.US,D,20250814,000000,3.18,3.52,3.18,3.46,169635,0
+JTAI.US,D,20250815,000000,3.54,3.54,3.18,3.27,98369,0
+JTAI.US,D,20250818,000000,3.34,3.34,3.15,3.21,52956,0
+JTAI.US,D,20250819,000000,3.11,3.15,3.03,3.04,57570,0
+JTAI.US,D,20250820,000000,3.06,3.1,3.01,3.09,46609,0
+JTAI.US,D,20250821,000000,3.18,3.18,3.0706,3.13,20368,0
+JTAI.US,D,20250822,000000,3.16,3.48,3.16,3.42,71688,0
+JTAI.US,D,20250825,000000,3.48,3.48,3.26,3.26,33883,0
+JTAI.US,D,20250826,000000,3.35,3.3868,3.26,3.26,25576,0
+JTAI.US,D,20250827,000000,3.26,3.39,3.2471,3.38,28160,0
+JTAI.US,D,20250828,000000,3.4,3.41,3.3001,3.31,18774,0
+JTAI.US,D,20250829,000000,3.27,3.47,3.26,3.47,43544,0
+JTAI.US,D,20250902,000000,3.44,3.47,3.25,3.38,34791,0
+JTAI.US,D,20250903,000000,3.29,3.34,3.2002,3.24,32600,0
+JTAI.US,D,20250904,000000,3.24,3.24,3.07,3.15,35927,0
+JTAI.US,D,20250905,000000,3.12,3.15,3.06,3.15,28295,0
+JTAI.US,D,20250908,000000,3.2,3.2,3.08,3.13,43725,0
+JTAI.US,D,20250909,000000,3.12,3.15,3.105,3.12,42142,0
+JTAI.US,D,20250910,000000,3.12,3.18,3.09,3.13,20129,0
+JTAI.US,D,20250911,000000,3.14,3.26,3.1049,3.26,46322,0
+JTAI.US,D,20250912,000000,3.2,3.2472,3.1703,3.19,29594,0
+JTAI.US,D,20250915,000000,3.19,3.28,3.19,3.27,32187,0
+JTAI.US,D,20250916,000000,3.26,3.26,3.2,3.2498,44075,0
+JTAI.US,D,20250917,000000,3.27,3.2799,3.15,3.15,40684,0
+JTAI.US,D,20250918,000000,3.21,3.35,3.21,3.34,65900,0
+JTAI.US,D,20250919,000000,3.36,3.36,3.25,3.36,58781,0
+JTAI.US,D,20250922,000000,3.44,3.645,3.4,3.6,217849,0
+JTAI.US,D,20250923,000000,3.62,4,3.56,3.58,211915,0
+JTAI.US,D,20250924,000000,3.64,3.69,3.31,3.63,154635,0
+JTAI.US,D,20250925,000000,3.59,3.68,3.45,3.48,69517,0
+JTAI.US,D,20250926,000000,3.45,3.7712,3.43,3.68,119505,0
+JTAI.US,D,20250929,000000,3.68,3.68,3.43,3.51,69489,0
+JTAI.US,D,20250930,000000,3.4854,3.49,3.3,3.34,98273,0
+JTAI.US,D,20251001,000000,3.38,3.4299,3.27,3.33,105078,0
+JTAI.US,D,20251002,000000,3.38,3.46,3.2863,3.39,89226,0
+JTAI.US,D,20251003,000000,3.38,3.4,3.1,3.15,360768,0
+JTAI.US,D,20251006,000000,3.24,3.26,3.065,3.08,223560,0
+JTAI.US,D,20251007,000000,3.18,3.25,2.88,2.92,731875,0
+JTAI.US,D,20251008,000000,2.95,2.9807,2.81,2.93,152497,0
+JTAI.US,D,20251009,000000,2.95,3.07,2.91,2.94,123897,0
+JTAI.US,D,20251010,000000,3.03,3.04,2.66,2.68,258543,0
+JTAI.US,D,20251013,000000,2.81,2.83,2.7,2.75,127679,0
+JTAI.US,D,20251014,000000,2.68,3.25,2.6,3.16,726741,0
+JTAI.US,D,20251015,000000,3.19,3.23,2.98,3.07,253743,0
+JTAI.US,D,20251016,000000,3.12,3.12,2.84,2.88,164673,0
+JTAI.US,D,20251017,000000,2.87,2.96,2.8,2.8,135678,0
+JTAI.US,D,20251020,000000,2.92,2.9699,2.84,2.94,62730,0
+JTAI.US,D,20251021,000000,2.97,2.9844,2.775,2.79,100541,0
+JTAI.US,D,20251022,000000,2.78,2.78,2.6,2.62,109713,0
+JTAI.US,D,20251023,000000,2.63,2.73,2.6,2.7,101946,0
+JTAI.US,D,20251024,000000,2.74,2.78,2.6757,2.74,36872,0
+JTAI.US,D,20251027,000000,2.81,2.94,2.714,2.81,240075,0
+JTAI.US,D,20251028,000000,2.85,2.8936,2.695,2.7,140544,0
+JTAI.US,D,20251029,000000,2.68,2.68,2.43,2.52,204801,0
+JTAI.US,D,20251030,000000,2.45,2.619,2.27,2.37,142602,0
+JTAI.US,D,20251031,000000,2.35,2.4699,2.3173,2.41,53214,0
+JTAI.US,D,20251103,000000,2.5,2.502,2.25,2.3,162102,0
+JTAI.US,D,20251104,000000,2.22,2.22,2.01,2.04,104766,0
+JTAI.US,D,20251105,000000,2.05,2.12,2.0419,2.11,69075,0
+JTAI.US,D,20251106,000000,2.12,2.1694,2,2.11,60852,0
+JTAI.US,D,20251107,000000,2.15,2.2134,2.09,2.17,96875,0
+JTAI.US,D,20251110,000000,2.22,2.26,2.15,2.15,65683,0
+JTAI.US,D,20251111,000000,2.16,2.25,2.1,2.21,33577,0
+JTAI.US,D,20251112,000000,2.25,2.25,2.06,2.13,64589,0
+JTAI.US,D,20251113,000000,2.15,2.15,1.9101,1.98,152193,0
+JTAI.US,D,20251114,000000,1.96,1.97,1.82,1.85,55751,0
+JTAI.US,D,20251117,000000,1.84,1.85,1.66,1.69,119508,0
+JTAI.US,D,20251118,000000,1.68,1.71,1.6201,1.67,53529,0
+JTAI.US,D,20251119,000000,1.74,1.75,1.6,1.63,58105,0
+JTAI.US,D,20251120,000000,1.66,1.6971,1.53,1.57,56638,0
+JTAI.US,D,20251121,000000,1.6,1.75,1.55,1.63,124730,0
+JTAI.US,D,20251124,000000,1.64,1.75,1.64,1.72,54926,0
+JTAI.US,D,20251125,000000,1.72,1.86,1.71,1.8,60352,0
+JTAI.US,D,20251126,000000,1.87,2.14,1.83,2,180607,0
+JTAI.US,D,20251128,000000,2.055,2.19,1.94,1.97,218169,0
+JTAI.US,D,20251201,000000,1.9,1.9,1.75,1.75,63222,0
+JTAI.US,D,20251202,000000,1.7,1.7116,1.54,1.54,152580,0
+JTAI.US,D,20251203,000000,1.54,1.5496,1.395,1.52,103727,0
+JTAI.US,D,20251204,000000,1.58,1.76,1.53,1.62,323165,0
+JTAI.US,D,20251205,000000,1.66,1.67,1.58,1.61,54806,0
+JTAI.US,D,20251208,000000,1.66,1.66,1.55,1.61,97844,0
+JTAI.US,D,20251209,000000,1.59,1.6863,1.59,1.67,51408,0
+JTAI.US,D,20251210,000000,1.65,1.69,1.62,1.65,56082,0
+JTAI.US,D,20251211,000000,1.6,1.615,1.56,1.56,61234,0
+JTAI.US,D,20251212,000000,1.61,1.61,1.44,1.4417,115388,0
+JTAI.US,D,20251215,000000,1.45,1.45,1.22,1.2408,421274,0
+JTAI.US,D,20251216,000000,1.29,1.29,1.15,1.17,122091,0
+JTAI.US,D,20251217,000000,1.18,1.2499,1.16,1.2,78514,0
+JTAI.US,D,20251218,000000,1.27,1.27,1.06,1.08,176733,0
+JTAI.US,D,20251219,000000,1.07,1.18,1.07,1.16,70929,0
+JTAI.US,D,20251222,000000,1.19,1.21,1.15,1.2,89953,0
+JTAI.US,D,20251223,000000,1.66,1.66,0.76,0.8608,17020511,0
+JTAI.US,D,20251224,000000,0.87,0.87,0.6742,0.7398,1610019,0
+JTAI.US,D,20251226,000000,0.7333,0.7602,0.7114,0.7287,612595,0
+JTAI.US,D,20251229,000000,0.7289,0.7289,0.666,0.7,661057,0
+JTAI.US,D,20251230,000000,0.745,0.795,0.64,0.655,5027463,0
+JTAI.US,D,20251231,000000,0.607,0.607,0.522601,0.586,907499,0
+JTAI.US,D,20260102,000000,0.6,0.67505,0.56,0.6476,522954,0
+JTAI.US,D,20260105,000000,0.669,0.686,0.5853,0.6367,567917,0
+JTAI.US,D,20260106,000000,0.64,0.64,0.615,0.638,248731,0
+JTAI.US,D,20260107,000000,0.64,0.6521,0.56,0.56,508101,0
+JTAI.US,D,20260108,000000,0.7819,1.1499,0.6914,0.7244,323874545,0
+JTAI.US,D,20260109,000000,0.699,0.7009,0.5355,0.5501,14988495,0
+JTAI.US,D,20260112,000000,0.5202,0.5202,0.454,0.47,8353285,0
+JTAI.US,D,20260113,000000,0.45,0.4645,0.338,0.4,30040682,0
+JTAI.US,D,20260114,000000,0.5214,0.5432,0.433,0.4546,107175241,0
+JTAI.US,D,20260115,000000,0.48,0.5077,0.4332,0.466,36407814,0
+JTAI.US,D,20260116,000000,0.40605,0.4308,0.362,0.3905,17452050,0
+JTAI.US,D,20260120,000000,0.4,0.4354,0.391392,0.4088,9838830,0
+JTAI.US,D,20260121,000000,0.36,0.386,0.32,0.3469,11326762,0
+JTAI.US,D,20260122,000000,0.3284,0.3284,0.263,0.2847,22641273,0
+JTAI.US,D,20260123,000000,0.3122,0.3299,0.2865,0.3,14021009,0
+JTAI.US,D,20260126,000000,0.298,0.2997,0.27,0.291,11999193,0
+JTAI.US,D,20260127,000000,0.2723,0.2826,0.235,0.2412,15490135,0
+JTAI.US,D,20260128,000000,0.2554,0.26,0.21,0.255,23945564,0
+JTAI.US,D,20260129,000000,0.22255,0.2279,0.1528,0.17,26663255,0
+JTAI.US,D,20260130,000000,0.164,0.165,0.1447,0.1484,13342856,0
+JTAI.US,D,20260202,000000,0.1484,0.2563,0.1445,0.19,186067035,0
+JTAI.US,D,20260203,000000,0.1794,0.1803,0.157,0.1658,26740656,0
+JTAI.US,D,20260204,000000,0.166,0.17,0.145,0.1542,29437171,0
+JTAI.US,D,20260205,000000,0.1627,0.2516,0.145,0.1458,302423178,0
+JTAI.US,D,20260206,000000,0.1633,0.1633,0.1434,0.15,69562769,0
+JTAI.US,D,20260209,000000,0.1471,0.15,0.1376,0.1421,27098642,0
+JTAI.US,D,20260210,000000,0.1402,0.1475,0.1363,0.1469,25893208,0
+JTAI.US,D,20260211,000000,0.1454,0.1459,0.1357,0.1404,20445878,0
+JTAI.US,D,20260212,000000,0.1632,0.1699,0.1275,0.14,140248290,0
+JTAI.US,D,20260213,000000,0.1321,0.1365,0.13,0.1355,26615531,0
+JTAI.US,D,20260217,000000,0.11255,0.1163,0.0919,0.1011,38864202,0
+JTAI.US,D,20260218,000000,0.10185,0.1325,0.0984,0.1283,47187593,0

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

@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBONW.US,D,20260127,000000,0.7,0.85,0.7,0.75,39244,0
+KBONW.US,D,20260128,000000,0.75,0.8,0.75,0.75,3070,0
+KBONW.US,D,20260129,000000,0.75,0.8,0.6945,0.6945,122662,0
+KBONW.US,D,20260130,000000,0.7,0.85,0.64955,0.7,259925,0
+KBONW.US,D,20260202,000000,0.75,0.75,0.75,0.75,2983,0
+KBONW.US,D,20260206,000000,0.615,0.6289,0.5743,0.6289,9434,0
+KBONW.US,D,20260210,000000,0.6,0.6,0.6,0.6,94563,0
+KBONW.US,D,20260211,000000,0.65,0.65,0.65,0.65,100,0
+KBONW.US,D,20260217,000000,0.6,0.6,0.5999,0.5999,700,0
+KBONW.US,D,20260218,000000,0.58,0.58,0.561,0.561,2072,0

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

@@ -0,0 +1,133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KCHV.US,D,20250722,000000,9.99,10.01,9.99,10.01,613500,0
+KCHV.US,D,20250723,000000,10.0146,10.02,10.0146,10.02,12728,0
+KCHV.US,D,20250724,000000,10,10.0112,10,10.0112,365,0
+KCHV.US,D,20250729,000000,10.03,10.05,10.03,10.04,51078,0
+KCHV.US,D,20250730,000000,10.03,10.03,10.03,10.03,623,0
+KCHV.US,D,20250731,000000,10.05,10.07,10.05,10.07,8657,0
+KCHV.US,D,20250801,000000,10.1,10.1,10.03,10.03,106537,0
+KCHV.US,D,20250805,000000,10.025,10.03,10.02,10.03,663,0
+KCHV.US,D,20250806,000000,10.02,10.03,10.02,10.03,1900,0
+KCHV.US,D,20250807,000000,10.03,10.03,10.025,10.025,18624,0
+KCHV.US,D,20250808,000000,10.03,10.03,10.03,10.03,83537,0
+KCHV.US,D,20250811,000000,10.02,10.03,10.02,10.02,168161,0
+KCHV.US,D,20250812,000000,10.02,10.02,10.01,10.02,12330,0
+KCHV.US,D,20250813,000000,10.01,10.02,10.01,10.02,54283,0
+KCHV.US,D,20250814,000000,10.02,10.02,10.02,10.02,14687,0
+KCHV.US,D,20250815,000000,10.015,10.02,10.015,10.02,14617,0
+KCHV.US,D,20250818,000000,10.01,10.01,10.01,10.01,7443,0
+KCHV.US,D,20250819,000000,10.02,10.02,10.02,10.02,132704,0
+KCHV.US,D,20250820,000000,10.025,10.025,10.02,10.02,406160,0
+KCHV.US,D,20250822,000000,10.02,10.02,10.02,10.02,50000,0
+KCHV.US,D,20250827,000000,10.02,10.02,10.02,10.02,50627,0
+KCHV.US,D,20250828,000000,10.025,10.025,10.02,10.02,21119,0
+KCHV.US,D,20250829,000000,10.02,10.02,10.02,10.02,100743,0
+KCHV.US,D,20250902,000000,10.02,10.02,10.02,10.02,2037,0
+KCHV.US,D,20250903,000000,10.02,10.02,10.02,10.02,2774,0
+KCHV.US,D,20250904,000000,10.02,10.02,10.02,10.02,3457,0
+KCHV.US,D,20250905,000000,10.02,10.02,10.01,10.01,510702,0
+KCHV.US,D,20250908,000000,10.03,10.03,10.02,10.03,150110,0
+KCHV.US,D,20250909,000000,10.02,10.03,10.02,10.03,36201,0
+KCHV.US,D,20250910,000000,10.03,10.03,10.025,10.025,30503,0
+KCHV.US,D,20250911,000000,10.02,10.03,10.02,10.025,531719,0
+KCHV.US,D,20250912,000000,10.03,10.03,10.02,10.02,100526,0
+KCHV.US,D,20250915,000000,10.03,10.03,10.03,10.03,85653,0
+KCHV.US,D,20250916,000000,10.03,10.03,10.03,10.03,656,0
+KCHV.US,D,20250917,000000,10.03,10.03,10.0211,10.0211,264587,0
+KCHV.US,D,20250918,000000,10.03,10.03,10.02,10.02,50710,0
+KCHV.US,D,20250919,000000,10.03,10.03,10.02,10.02,6514,0
+KCHV.US,D,20250922,000000,10.03,10.04,10.025,10.025,68616,0
+KCHV.US,D,20250923,000000,10.02,10.03,10.02,10.03,101734,0
+KCHV.US,D,20250924,000000,10.03,10.03,10.03,10.03,42974,0
+KCHV.US,D,20250925,000000,10.04,10.04,10.02,10.02,100508,0
+KCHV.US,D,20250926,000000,10.04,10.04,10.02,10.02,529,0
+KCHV.US,D,20250929,000000,10.04,10.04,10.03,10.03,3135,0
+KCHV.US,D,20250930,000000,10.04,10.04,10.0298,10.03,254503,0
+KCHV.US,D,20251001,000000,10.03,10.035,10.0298,10.03,12448,0
+KCHV.US,D,20251002,000000,10.03,10.07,10.03,10.04,61422,0
+KCHV.US,D,20251003,000000,10.04,10.06,10.03,10.04,141161,0
+KCHV.US,D,20251006,000000,10.08,10.08,10.03,10.07,13289,0
+KCHV.US,D,20251007,000000,10.07,10.07,10.07,10.07,10107,0
+KCHV.US,D,20251008,000000,10.06,10.06,10.06,10.06,5058,0
+KCHV.US,D,20251009,000000,10.07,10.07,10.059,10.059,11051,0
+KCHV.US,D,20251010,000000,10.04,10.07,10.04,10.07,27622,0
+KCHV.US,D,20251013,000000,10.07,10.07,10.07,10.07,22892,0
+KCHV.US,D,20251014,000000,10.07,10.08,10.07,10.0777,110929,0
+KCHV.US,D,20251015,000000,10.07,10.07,10.07,10.07,6900,0
+KCHV.US,D,20251016,000000,10.07,10.08,10.07,10.08,516499,0
+KCHV.US,D,20251017,000000,10.11,10.14,10.105,10.14,25848,0
+KCHV.US,D,20251020,000000,10.08,10.1,10.08,10.1,3498,0
+KCHV.US,D,20251021,000000,10.11,10.11,10.11,10.11,949,0
+KCHV.US,D,20251022,000000,10.08,10.09,10.08,10.09,5488,0
+KCHV.US,D,20251023,000000,10.07,10.09,10.07,10.09,39838,0
+KCHV.US,D,20251027,000000,10.08,10.08,10.08,10.08,76038,0
+KCHV.US,D,20251028,000000,10.09,10.1,10.09,10.09,53176,0
+KCHV.US,D,20251029,000000,10.1,10.1,10.1,10.1,9172,0
+KCHV.US,D,20251030,000000,10.1,10.1,10.09,10.09,150200,0
+KCHV.US,D,20251031,000000,10.1,10.1,10.1,10.1,20566,0
+KCHV.US,D,20251103,000000,10.1,10.105,10.1,10.1,20270,0
+KCHV.US,D,20251104,000000,10.1,10.13,10.1,10.105,18834,0
+KCHV.US,D,20251105,000000,10.1,10.1097,10.09,10.1097,399167,0
+KCHV.US,D,20251106,000000,10.13,10.13,10.12,10.12,284,0
+KCHV.US,D,20251110,000000,10.12,10.12,10.12,10.12,150,0
+KCHV.US,D,20251111,000000,10.12,10.12,10.12,10.12,129,0
+KCHV.US,D,20251112,000000,10.15,10.165,10.13,10.16,65303,0
+KCHV.US,D,20251113,000000,10.16,10.16,10.1505,10.16,964,0
+KCHV.US,D,20251114,000000,10.1505,10.18,10.15,10.18,48231,0
+KCHV.US,D,20251117,000000,10.16,10.17,10.15,10.15,19674,0
+KCHV.US,D,20251118,000000,10.135,10.15,10.135,10.14,4175,0
+KCHV.US,D,20251119,000000,10.18,10.18,10.18,10.18,250,0
+KCHV.US,D,20251120,000000,10.14,10.15,10.11,10.14,46510,0
+KCHV.US,D,20251121,000000,10.18,10.18,10.15,10.15,619,0
+KCHV.US,D,20251125,000000,10.15,10.17,10.14,10.14,32157,0
+KCHV.US,D,20251126,000000,10.15,10.15,10.15,10.15,101,0
+KCHV.US,D,20251128,000000,10.1392,10.15,10.1392,10.14,521,0
+KCHV.US,D,20251201,000000,10.15,10.15,10.14,10.14,18181,0
+KCHV.US,D,20251202,000000,10.15,10.15,10.135,10.1495,1274,0
+KCHV.US,D,20251204,000000,10.14,10.14,10.13,10.13,15400,0
+KCHV.US,D,20251205,000000,10.14,10.14,10.13,10.13,15788,0
+KCHV.US,D,20251208,000000,10.14,10.14,10.14,10.14,6318,0
+KCHV.US,D,20251209,000000,10.125,10.13,10.12,10.12,47435,0
+KCHV.US,D,20251210,000000,10.12,10.125,10.12,10.12,79964,0
+KCHV.US,D,20251211,000000,10.13,10.13,10.13,10.13,222476,0
+KCHV.US,D,20251212,000000,10.125,10.125,10.125,10.125,1386,0
+KCHV.US,D,20251215,000000,10.12,10.13,10.11,10.11,104964,0
+KCHV.US,D,20251216,000000,10.11,10.13,10.11,10.11,1039364,0
+KCHV.US,D,20251217,000000,10.115,10.13,10.115,10.125,200111,0
+KCHV.US,D,20251218,000000,10.12,10.12,10.12,10.12,2356,0
+KCHV.US,D,20251219,000000,10.125,10.125,10.125,10.125,156,0
+KCHV.US,D,20251222,000000,10.12,10.125,10.12,10.125,250257,0
+KCHV.US,D,20251223,000000,10.12,10.13,10.12,10.12,45762,0
+KCHV.US,D,20251229,000000,10.125,10.15,10.12,10.14,30020,0
+KCHV.US,D,20251230,000000,10.15,10.15,10.15,10.15,342,0
+KCHV.US,D,20251231,000000,10.15,10.15,10.14,10.14,1157,0
+KCHV.US,D,20260102,000000,10.1301,10.1509,10.1301,10.1501,35641,0
+KCHV.US,D,20260106,000000,10.14,10.17,10.14,10.17,73472,0
+KCHV.US,D,20260107,000000,10.14,10.15,10.14,10.15,51380,0
+KCHV.US,D,20260108,000000,10.17,10.17,10.15,10.15,55599,0
+KCHV.US,D,20260109,000000,10.18,10.18,10.15,10.15,21390,0
+KCHV.US,D,20260112,000000,10.17,10.17,10.15,10.15,1230,0
+KCHV.US,D,20260113,000000,10.17,10.17,10.15,10.15,3468,0
+KCHV.US,D,20260114,000000,10.17,10.17,10.15,10.15,1070,0
+KCHV.US,D,20260115,000000,10.15,10.15,10.15,10.15,2332,0
+KCHV.US,D,20260116,000000,10.16,10.165,10.16,10.16,1473,0
+KCHV.US,D,20260120,000000,10.18,10.19,10.18,10.19,46413,0
+KCHV.US,D,20260121,000000,10.1803,10.21,10.1803,10.19,1848,0
+KCHV.US,D,20260122,000000,10.19,10.2,10.19,10.19,32327,0
+KCHV.US,D,20260123,000000,10.2,10.2,10.16,10.19,100511,0
+KCHV.US,D,20260126,000000,10.16,10.21,10.16,10.2,619,0
+KCHV.US,D,20260127,000000,10.21,10.21,10.18,10.2,200433,0
+KCHV.US,D,20260129,000000,10.17,10.22,10.17,10.2,3478,0
+KCHV.US,D,20260130,000000,10.18,10.21,10.18,10.21,515,0
+KCHV.US,D,20260202,000000,10.21,10.22,10.2,10.22,59840,0
+KCHV.US,D,20260203,000000,10.26,10.26,10.18,10.18,10720,0
+KCHV.US,D,20260204,000000,10.18,10.21,10.18,10.2,564,0
+KCHV.US,D,20260205,000000,10.19,10.19,10.19,10.19,100,0
+KCHV.US,D,20260206,000000,10.19,10.21,10.19,10.21,100427,0
+KCHV.US,D,20260209,000000,10.19,10.23,10.19,10.23,931,0
+KCHV.US,D,20260210,000000,10.24,10.24,10.19,10.21,559,0
+KCHV.US,D,20260211,000000,10.17,10.21,10.17,10.21,222,0
+KCHV.US,D,20260212,000000,10.24,10.24,10.18,10.185,50121,0
+KCHV.US,D,20260213,000000,10.21,10.21,10.18,10.18,59026,0
+KCHV.US,D,20260217,000000,10.18,10.21,10.18,10.18,50970,0
+KCHV.US,D,20260218,000000,10.18,10.21,10.18,10.18,68087,0

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/lawr.us.txt

@@ -0,0 +1,70 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAWR.US,D,20250717,000000,4,4.39,3.5,3.52,1911132,0
+LAWR.US,D,20250718,000000,4.39,4.41,3.18,3.72,22755315,0
+LAWR.US,D,20250721,000000,3.52,3.5292,3.25,3.34,942844,0
+LAWR.US,D,20250722,000000,3.17,3.34,3.05,3.34,430365,0
+LAWR.US,D,20250723,000000,3.33,3.39,3.06,3.15,574079,0
+LAWR.US,D,20250724,000000,3.33,3.33,3.15,3.18,365133,0
+LAWR.US,D,20250725,000000,3.22,3.22,3.09,3.19,235041,0
+LAWR.US,D,20250728,000000,3.08,3.11,2.79,2.8,518993,0
+LAWR.US,D,20250729,000000,2.89,2.9501,2,2.26,1052125,0
+LAWR.US,D,20250730,000000,2.5,2.53,1.8505,1.91,1168170,0
+LAWR.US,D,20250731,000000,1.92,1.99,1.72,1.8,310010,0
+LAWR.US,D,20250801,000000,1.8,1.8,1.5,1.67,298543,0
+LAWR.US,D,20250804,000000,1.61,1.75,1.61,1.75,194487,0
+LAWR.US,D,20250805,000000,1.72,2.2299,1.55,1.63,2406637,0
+LAWR.US,D,20250806,000000,1.65,1.66,1.56,1.6,235139,0
+LAWR.US,D,20250807,000000,1.6,2.14,1.6,2.09,1575083,0
+LAWR.US,D,20250808,000000,2.1,2.32,1.88,1.9,583897,0
+LAWR.US,D,20250811,000000,1.98,1.9842,1.72,1.88,252842,0
+LAWR.US,D,20250812,000000,1.91,1.91,1.76,1.81,176665,0
+LAWR.US,D,20250813,000000,1.86,1.86,1.66,1.7,218125,0
+LAWR.US,D,20250814,000000,1.83,1.88,1.7015,1.76,80269,0
+LAWR.US,D,20250815,000000,1.72,1.99,1.6,1.69,536583,0
+LAWR.US,D,20250818,000000,1.72,1.86,1.64,1.84,105914,0
+LAWR.US,D,20250819,000000,1.96,1.96,1.75,1.83,92203,0
+LAWR.US,D,20250820,000000,1.84,1.84,1.7,1.75,77504,0
+LAWR.US,D,20250821,000000,1.78,1.98,1.78,1.93,134684,0
+LAWR.US,D,20250822,000000,1.9,2.065,1.89,2.04,96453,0
+LAWR.US,D,20250825,000000,2.03,2.08,1.89,1.97,76554,0
+LAWR.US,D,20250826,000000,1.97,2.0102,1.8901,1.94,38679,0
+LAWR.US,D,20250827,000000,2.01,2.01,1.9,1.95,40851,0
+LAWR.US,D,20250828,000000,1.9551,2.0599,1.9065,2.04,141405,0
+LAWR.US,D,20250829,000000,2.01,2.02,1.95,1.96,36551,0
+LAWR.US,D,20250902,000000,2.45,4.84,2.42,3.34,64327674,0
+LAWR.US,D,20250903,000000,2.87,2.9289,2.12,2.17,2074353,0
+LAWR.US,D,20250904,000000,2.12,2.65,2.05,2.17,1943719,0
+LAWR.US,D,20250905,000000,2.39,2.8199,2.27,2.33,1513440,0
+LAWR.US,D,20250908,000000,2.41,2.72,2.3475,2.4,460683,0
+LAWR.US,D,20250909,000000,2.4,2.5,1.98,2.19,943945,0
+LAWR.US,D,20250910,000000,2.25,2.4,2.1101,2.13,324660,0
+LAWR.US,D,20250911,000000,1.88,2.05,1.85,2.05,663323,0
+LAWR.US,D,20250912,000000,2.1,2.16,2.01,2.07,154555,0
+LAWR.US,D,20250915,000000,2.12,2.13,2.03,2.12,127096,0
+LAWR.US,D,20250916,000000,2.08,2.11,2.02,2.08,61802,0
+LAWR.US,D,20250917,000000,2,2.0754,2,2.02,85723,0
+LAWR.US,D,20250918,000000,2.23,3.2,2.2,2.74,18182478,0
+LAWR.US,D,20250919,000000,2.93,3.18,2.93,3.02,1757080,0
+LAWR.US,D,20250922,000000,3.09,3.28,3.03,3.22,814445,0
+LAWR.US,D,20250923,000000,3.2,3.2198,3.04,3.17,576440,0
+LAWR.US,D,20250924,000000,3.2,3.2,3.1,3.12,286989,0
+LAWR.US,D,20250925,000000,3.12,3.37,3.09,3.31,573102,0
+LAWR.US,D,20250926,000000,3.32,3.48,3.2,3.26,513694,0
+LAWR.US,D,20250929,000000,3.26,3.39,3.25,3.27,323097,0
+LAWR.US,D,20250930,000000,3.27,3.33,3.1,3.19,471659,0
+LAWR.US,D,20251001,000000,3.14,3.25,3.11,3.15,410979,0
+LAWR.US,D,20251002,000000,3.16,3.39,3.12,3.39,603114,0
+LAWR.US,D,20251003,000000,3.34,3.365,3.12,3.24,923664,0
+LAWR.US,D,20251006,000000,3.24,3.29,2.85,3.11,890582,0
+LAWR.US,D,20251007,000000,3.17,3.28,3.04,3.09,404155,0
+LAWR.US,D,20251008,000000,3.15,3.32,2.96,2.96,1254586,0
+LAWR.US,D,20251009,000000,3.08,3.39,3.01,3.02,4624952,0
+LAWR.US,D,20251010,000000,3.05,3.12,3.03,3.08,724510,0
+LAWR.US,D,20251013,000000,3.08,3.34,3.03,3.3,630012,0
+LAWR.US,D,20251014,000000,3.32,3.48,3.2001,3.39,4544132,0
+LAWR.US,D,20251015,000000,3.38,3.65,3.35,3.56,2056021,0
+LAWR.US,D,20251016,000000,3.67,3.6802,3.45,3.46,1084268,0
+LAWR.US,D,20251017,000000,3.4,3.78,3.34,3.54,2067592,0
+LAWR.US,D,20251020,000000,3.7,3.76,3.645,3.75,1482767,0
+LAWR.US,D,20251021,000000,3.7,3.8,3.66,3.68,1423233,0
+LAWR.US,D,20251022,000000,3.68,3.8,3.68,3.75,709656,0

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

@@ -0,0 +1,1360 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCID.US,D,20200921,000000,99,99.6,98.6,98.6,76276.3,0
+LCID.US,D,20200922,000000,99.6,99.6,98.5,98.8,128078.90000000001,0
+LCID.US,D,20200923,000000,99,99.05,97.901,98.5,19257,0
+LCID.US,D,20200924,000000,98.5,98.5,97.5,97.7,60553.700000000004,0
+LCID.US,D,20200925,000000,97.7,98.5,97.7,98.1,69246.5,0
+LCID.US,D,20200928,000000,99,99.4,98.3,98.3,7230.3,0
+LCID.US,D,20200929,000000,98.8,98.8,97.6,97.8,18957.7,0
+LCID.US,D,20200930,000000,98.5,98.5,97.7,97.8,54624.5,0
+LCID.US,D,20201001,000000,98.5,98.5,97.4,97.599,106852.70000000001,0
+LCID.US,D,20201002,000000,97.3,98,97.3,97.4,392567.30000000005,0
+LCID.US,D,20201005,000000,98,98,96.9,97.1,314796.30000000005,0
+LCID.US,D,20201006,000000,97.4,97.5,96.7,96.8,190244.5,0
+LCID.US,D,20201007,000000,97.2,97.5,96.7,97.1,132542.2,0
+LCID.US,D,20201008,000000,97,97.5,97,97.166,55032.8,0
+LCID.US,D,20201009,000000,97.6,97.7,97.216,97.5,240152.40000000002,0
+LCID.US,D,20201012,000000,98.2,98.2,97.3,97.3,17226,0
+LCID.US,D,20201013,000000,98.5,98.5,96.7,97,162387.5,0
+LCID.US,D,20201014,000000,97.5,97.699,96.8,96.8,217791.1,0
+LCID.US,D,20201015,000000,96.7,97.2,96.501,96.8,34798.3,0
+LCID.US,D,20201016,000000,96.9,97.05,96.7,96.8,30498.300000000003,0
+LCID.US,D,20201019,000000,97.1,97.3,96.765,96.8,34873.9,0
+LCID.US,D,20201020,000000,97.1,97.4,96.7,96.7,7816.3,0
+LCID.US,D,20201021,000000,97.3,97.3,96.5,96.6,29230.300000000003,0
+LCID.US,D,20201022,000000,96.6,96.7,96.3,96.5,144188.1,0
+LCID.US,D,20201023,000000,96.5,97,96.3,96.3,206785,0
+LCID.US,D,20201026,000000,96.5,96.6,96.4,96.5,239480.40000000002,0
+LCID.US,D,20201027,000000,96.5,97,96.4,96.5,30414.300000000003,0
+LCID.US,D,20201028,000000,97.4,97.4,96.3,96.5,157147.9,0
+LCID.US,D,20201029,000000,96.6,97,96.2,96.5,165288.2,0
+LCID.US,D,20201030,000000,96.5,96.9,96,96.3,115433.8,0
+LCID.US,D,20201102,000000,96.3,96.4,96,96.3,71668.1,0
+LCID.US,D,20201103,000000,96.3,97,96.2,96.9,18984,0
+LCID.US,D,20201104,000000,97,97.3,96.8,96.9,50982.200000000004,0
+LCID.US,D,20201105,000000,97.6,97.8,97.3,97.7,153445.2,0
+LCID.US,D,20201106,000000,97.9,97.9,97.2,97.2,144397.30000000002,0
+LCID.US,D,20201109,000000,97,97.25,96.6,96.7,16347.400000000001,0
+LCID.US,D,20201110,000000,96.6,98,96.6,97,71471.40000000001,0
+LCID.US,D,20201111,000000,96.9,97.395,96.6,96.8,72446.2,0
+LCID.US,D,20201112,000000,96.7,97.2,96.7,97,150195.9,0
+LCID.US,D,20201113,000000,97.4,97.4,96.9,96.9,75478.3,0
+LCID.US,D,20201116,000000,97,97.3,96.85,97,15127.5,0
+LCID.US,D,20201117,000000,97.2,97.2,96.9,97.1,4603.8,0
+LCID.US,D,20201118,000000,97.4,97.4,96.7,97.4,30165.100000000002,0
+LCID.US,D,20201119,000000,97.5,98,97,97.2,4454.5,0
+LCID.US,D,20201120,000000,97.1,97.35,96.9,97.1,99588.90000000001,0
+LCID.US,D,20201123,000000,97.9,97.9,97.1,97.5,13436.900000000001,0
+LCID.US,D,20201124,000000,97.8,97.8,97,97.6,5724.700000000001,0
+LCID.US,D,20201125,000000,97.6,97.662,97,97.6,133237.6,0
+LCID.US,D,20201127,000000,98,98.5,97.7,98.3,41616.100000000006,0
+LCID.US,D,20201130,000000,98.8,99,98.261,98.8,162371.80000000002,0
+LCID.US,D,20201201,000000,98.7,98.8,98.2,98.8,139425.30000000002,0
+LCID.US,D,20201202,000000,98.8,98.85,98.4,98.7,144095.30000000002,0
+LCID.US,D,20201203,000000,98.8,98.8,98.6,98.7,51320.700000000004,0
+LCID.US,D,20201204,000000,98.8,98.9,98.6,98.8,40543.100000000006,0
+LCID.US,D,20201207,000000,98.8,99.8,98.7,99.4,207960.1,0
+LCID.US,D,20201208,000000,99.4,99.8,98.3,98.6,229518.2,0
+LCID.US,D,20201209,000000,98.9,99.7,98.4,99.2,339350.9,0
+LCID.US,D,20201210,000000,99.3,99.3,98.8,99.1,760646.3,0
+LCID.US,D,20201211,000000,99.6,99.6,99.1,99.4,89998.6,0
+LCID.US,D,20201214,000000,99.6,99.8,99.4,99.8,198246.2,0
+LCID.US,D,20201215,000000,99.7,100.3,99,99.7,116237.3,0
+LCID.US,D,20201216,000000,99.5,100,99.4,99.45,119159.3,0
+LCID.US,D,20201217,000000,99.8,100,99.45,99.7,148359.80000000002,0
+LCID.US,D,20201218,000000,99.8,99.8,99.5,99.6,86900,0
+LCID.US,D,20201221,000000,99.8,100,99.6,99.7,53277.700000000004,0
+LCID.US,D,20201222,000000,100.3,100.3,99.7,100,75564.3,0
+LCID.US,D,20201223,000000,100.3,100.3,99.95,100.3,235366.6,0
+LCID.US,D,20201224,000000,100.8,101,100.1,100.4,209301.2,0
+LCID.US,D,20201228,000000,101.1,101.8,100.4,100.8,406786.30000000005,0
+LCID.US,D,20201229,000000,101,101.1,100.3,100.6,178464.6,0
+LCID.US,D,20201230,000000,100.4,100.8,100.2,100.7,315268.30000000005,0
+LCID.US,D,20201231,000000,100.7,100.7,100.1,100.1,126622.40000000001,0
+LCID.US,D,20210104,000000,100.3,100.8,100.2,100.4,117265.8,0
+LCID.US,D,20210105,000000,100.4,100.4,100,100.2,68568.6,0
+LCID.US,D,20210106,000000,100,100.2,100,100.1,63661.4,0
+LCID.US,D,20210107,000000,100,100.4,100,100.3,107550.90000000001,0
+LCID.US,D,20210108,000000,100.5,100.5,100.2,100.3,73818.7,0
+LCID.US,D,20210111,000000,100.5,140,100.3,132,10816748.4,0
+LCID.US,D,20210112,000000,149.9,156.3,130,141.5,11210047.5,0
+LCID.US,D,20210113,000000,151,171.2,145,167.2,9409153,0
+LCID.US,D,20210114,000000,187.1,201.4,161,173.6,14098295.3,0
+LCID.US,D,20210115,000000,178.1,210,162,183.6,18485418.1,0
+LCID.US,D,20210119,000000,180.5,186.9,175,179,6833635.800000001,0
+LCID.US,D,20210120,000000,183.5,187.3,178,180.6,2762768.2,0
+LCID.US,D,20210121,000000,180.9,182.5,171.1,178.1,2359047.2,0
+LCID.US,D,20210122,000000,184.9,226.7,180,223.5,9416446.3,0
+LCID.US,D,20210125,000000,267.7,273,185.5,249.5,11736966.8,0
+LCID.US,D,20210126,000000,243.7,246.6,223.7,244.4,4156223.4000000004,0
+LCID.US,D,20210127,000000,212.9,233.3,204.5,211.5,4496082,0
+LCID.US,D,20210128,000000,213.4,228.8,200.1,223.3,3333411.7,0
+LCID.US,D,20210129,000000,217,243.5,212.1,228.8,3428036.4000000004,0
+LCID.US,D,20210201,000000,236.4,259.7,227.3,252,4323190.600000001,0
+LCID.US,D,20210202,000000,279.8,351.8,264.6,321.4,10019673.6,0
+LCID.US,D,20210203,000000,323.5,345,275.75,294.9,8528123.5,0
+LCID.US,D,20210204,000000,290,314.5,261.3,302.2,4538519.7,0
+LCID.US,D,20210205,000000,309,360,307.001,346.5,6666534.5,0
+LCID.US,D,20210208,000000,341.7,349.8,303,328.8,3568429.4000000004,0
+LCID.US,D,20210209,000000,317,336.9,302.2,333.1,2897329.2,0
+LCID.US,D,20210210,000000,320,344.9,300,328.7,3335552.7,0
+LCID.US,D,20210211,000000,322.5,331.6,312,315,2635002.1,0
+LCID.US,D,20210212,000000,350.4,413.7,335.1,399.8,6917594.5,0
+LCID.US,D,20210216,000000,382.7,550,365.2,527,9688335.1,0
+LCID.US,D,20210217,000000,546.7,595,503,562.3,6390765.9,0
+LCID.US,D,20210218,000000,558.1,648.6,555.5,580.5,7698273.5,0
+LCID.US,D,20210219,000000,600.9,619.7,503.2,529.4,5999794.600000001,0
+LCID.US,D,20210222,000000,628.7,632,560.8,573.7,8815290.6,0
+LCID.US,D,20210223,000000,350.2,439.4,300,352.1,19044785.7,0
+LCID.US,D,20210224,000000,356.4,357.2,278.5,287,14247190.700000001,0
+LCID.US,D,20210225,000000,297.1,323.8,267.1,278.2,8226605,0
+LCID.US,D,20210226,000000,312.5,325.2,285,307.5,6887104.9,0
+LCID.US,D,20210301,000000,324.9,325.4,298.3,306.3,4215382.100000001,0
+LCID.US,D,20210302,000000,300,303.9,265.6,277.7,3567673.7,0
+LCID.US,D,20210303,000000,276.5,279.7,239.3,242,4388419.8,0
+LCID.US,D,20210304,000000,238.9,255.4,214.35,243.4,6223561.5,0
+LCID.US,D,20210305,000000,245.2,251.8,204,244,5389342.2,0
+LCID.US,D,20210308,000000,243.4,251.8,220,220.9,2981449.7,0
+LCID.US,D,20210309,000000,232.6,250,228,244.6,3121489.7,0
+LCID.US,D,20210310,000000,251.05,272.6,243.1,247,3294744.2,0
+LCID.US,D,20210311,000000,257.9,271.8,253.1,268.4,2445938.6,0
+LCID.US,D,20210312,000000,255,279.9,251,267.7,2022541.8,0
+LCID.US,D,20210315,000000,274.6,288,270.302,286.9,2393976.3000000003,0
+LCID.US,D,20210316,000000,310.6,329.696,292,311,6758871.4,0
+LCID.US,D,20210317,000000,296.9,306.8,281.5,295,4091706.1,0
+LCID.US,D,20210318,000000,288,294.2,268,269,2212931.2,0
+LCID.US,D,20210319,000000,266.2,274.5,257.9,268.8,1957536.3,0
+LCID.US,D,20210322,000000,274.8,276.3,260.2,261.5,1614716.2000000002,0
+LCID.US,D,20210323,000000,261.5,262.2,237.5,240.5,2301262,0
+LCID.US,D,20210324,000000,244.5,244.8,222.4,225.6,2404871.9,0
+LCID.US,D,20210325,000000,217.1,242.4,210.2,240.3,3077978.4000000004,0
+LCID.US,D,20210326,000000,230.6,239.2,220.7,230.2,1817167.2000000002,0
+LCID.US,D,20210329,000000,228.8,229.6,213.5,213.5,2166358.5,0
+LCID.US,D,20210330,000000,211.8,236.5,210.7,235.1,1820121.9000000001,0
+LCID.US,D,20210331,000000,240.6,242.28,227.8,231.8,1529888.3,0
+LCID.US,D,20210401,000000,242.5,244.7,232.1,237.8,1283975.6,0
+LCID.US,D,20210405,000000,245.5,246.1,230,230,1323823.1,0
+LCID.US,D,20210406,000000,230.5,249.6,230.2,244.6,1983999.5,0
+LCID.US,D,20210407,000000,241.1,244.7,227,228.2,1534185.6,0
+LCID.US,D,20210408,000000,230.6,233.699,226.6,231.6,792229.4,0
+LCID.US,D,20210409,000000,229.8,233.4,227.6,229.7,763638.8,0
+LCID.US,D,20210412,000000,229.3,234.5,217.7,220.3,1059410.8,0
+LCID.US,D,20210413,000000,219.6,227.2,215.7,220.9,1612158.7000000002,0
+LCID.US,D,20210414,000000,220.2,222.5,215.4,217.3,1190076.6,0
+LCID.US,D,20210415,000000,218.3,221,198.2,201.2,2560217.7,0
+LCID.US,D,20210416,000000,200.7,205,192.5,195.2,1704401.5,0
+LCID.US,D,20210419,000000,198.7,203.3,186.8,195.4,1955236.3,0
+LCID.US,D,20210420,000000,195.2,197.2,183.1,184.5,1822730.1,0
+LCID.US,D,20210421,000000,183,198.9,176.2,198.9,2254517.2,0
+LCID.US,D,20210422,000000,202,206.5,189,196.6,1742261.9000000001,0
+LCID.US,D,20210423,000000,197,207.3,196.1,205.5,1323279.1,0
+LCID.US,D,20210426,000000,206.7,242.9,204.1,238.7,5577954.300000001,0
+LCID.US,D,20210427,000000,240.7,243.3,225,227.4,1812227.9000000001,0
+LCID.US,D,20210428,000000,225.5,242.4,221,230.4,1916762.1,0
+LCID.US,D,20210429,000000,232.9,233.9,215.3,220.7,1152707.9000000001,0
+LCID.US,D,20210430,000000,213.5,220.3,210.9,210.9,1056967.3,0
+LCID.US,D,20210503,000000,211.9,211.9,198.8,199.1,1344567,0
+LCID.US,D,20210504,000000,195.9,198.4,189.5,191.7,1250984.1,0
+LCID.US,D,20210505,000000,196.8,199.8,191.2,191.8,469742.2,0
+LCID.US,D,20210506,000000,191.8,193.5,185.8,189.6,1045353.8,0
+LCID.US,D,20210507,000000,190.5,197.2,187.5,192.8,1455266.8,0
+LCID.US,D,20210510,000000,195.4,195.7,186.3,186.4,980271.8,0
+LCID.US,D,20210511,000000,176.9,189,174,186,1434300.6,0
+LCID.US,D,20210512,000000,182.5,185.4,177.5,178,799124.1000000001,0
+LCID.US,D,20210513,000000,179,188.6,172.5,172.5,1338467,0
+LCID.US,D,20210514,000000,177.6,181.6,175.1,179.4,662315.5,0
+LCID.US,D,20210517,000000,182.3,187.1,180.3,183.1,634786.3,0
+LCID.US,D,20210518,000000,186.9,196.7,185.2,193.8,1157549,0
+LCID.US,D,20210519,000000,189.1,190.5,186.1,189.7,640276.7000000001,0
+LCID.US,D,20210520,000000,191.7,200.5,191.5,197.9,776975.9,0
+LCID.US,D,20210521,000000,201.7,203.7,195.08,198.1,688153.9,0
+LCID.US,D,20210524,000000,201.5,201.8,193.3,194,679615.8,0
+LCID.US,D,20210525,000000,196,205.8,191.3,202.8,1519735.8,0
+LCID.US,D,20210526,000000,202.5,211,197.11,199.9,1569964.5,0
+LCID.US,D,20210527,000000,201.8,201.9,194.5,198.8,718904.6000000001,0
+LCID.US,D,20210528,000000,195.5,201.7,195,197.2,693325.2000000001,0
+LCID.US,D,20210601,000000,200,224.1,197.8,215.6,2253041.4,0
+LCID.US,D,20210602,000000,220.5,236.3,216.35,235.6,2111082.6,0
+LCID.US,D,20210603,000000,232.5,245.9,220.1,229.6,1887570,0
+LCID.US,D,20210604,000000,240.7,243.3,233.8,239.5,1291119.7000000002,0
+LCID.US,D,20210607,000000,248,265.4,243.1,265,2316236.6,0
+LCID.US,D,20210608,000000,273,278.8,247,266.4,2275388.7,0
+LCID.US,D,20210609,000000,268.8,274,261.5,264.9,1390023.6,0
+LCID.US,D,20210610,000000,264.7,264.8,245.6,253.8,1130053.9000000001,0
+LCID.US,D,20210611,000000,256,256,247,251.4,726901.8,0
+LCID.US,D,20210614,000000,251.6,251.6,240.1,241.2,768789.2000000001,0
+LCID.US,D,20210615,000000,239.9,240.3,225.5,226.1,1121859.4000000001,0
+LCID.US,D,20210616,000000,221.9,241,220.5,240.4,995706.6000000001,0
+LCID.US,D,20210617,000000,234.4,243.543,233.3,235.5,690597.8,0
+LCID.US,D,20210618,000000,232.5,238.3,231.8,234,462132.4,0
+LCID.US,D,20210621,000000,237,237.1,227.5,229.6,496557.9,0
+LCID.US,D,20210622,000000,230.2,236,224.5,234.2,587411.3,0
+LCID.US,D,20210623,000000,237.9,251,233.2,250.6,1337299.9000000001,0
+LCID.US,D,20210624,000000,255.9,262.8,248,248.5,1444457.2000000002,0
+LCID.US,D,20210625,000000,257,259.5,250.1,251.8,1145344.1,0
+LCID.US,D,20210628,000000,262.3,273.8,260.254,270,1870590,0
+LCID.US,D,20210629,000000,273.4,274,262.2,263.2,856281.4,0
+LCID.US,D,20210630,000000,262,289.5,256.8,288.2,1964718.5,0
+LCID.US,D,20210701,000000,289.9,298.1,274.1,277.2,1845921.1,0
+LCID.US,D,20210702,000000,281.2,281.9,266.8,270.2,918887.7000000001,0
+LCID.US,D,20210706,000000,275,280,263.5,263.8,930276.2000000001,0
+LCID.US,D,20210707,000000,265.2,268.9,247.62,255.2,928641.4,0
+LCID.US,D,20210708,000000,239.9,255.5,235.4,249.6,923584.1000000001,0
+LCID.US,D,20210709,000000,253.4,263.7,252.4,255.5,723016.4,0
+LCID.US,D,20210712,000000,259.1,274,257.1,268.5,1265742.6,0
+LCID.US,D,20210713,000000,265.3,271.1,257.7,259.1,856152.1000000001,0
+LCID.US,D,20210714,000000,254,257,237.7,237.9,1266713.2000000002,0
+LCID.US,D,20210715,000000,240,243.3,225.6,229.6,1034529.6000000001,0
+LCID.US,D,20210716,000000,234,238.5,223,227.9,891289.1000000001,0
+LCID.US,D,20210719,000000,219.9,226.599,209,222,1056443.3,0
+LCID.US,D,20210720,000000,228.1,247.4,221.501,242.8,1219452.1,0
+LCID.US,D,20210721,000000,244.8,249.297,226.6,234.3,1247021.4000000001,0
+LCID.US,D,20210722,000000,233.3,241.8,223,229,1106975.4000000001,0
+LCID.US,D,20210723,000000,240.2,245.5,225.501,242.5,1790557,0
+LCID.US,D,20210726,000000,252.4,290.3,243.2,268.3,3157310,0
+LCID.US,D,20210727,000000,274.9,275.5,251.1,251.8,1618400,0
+LCID.US,D,20210728,000000,257.136,262,239.8,240.8,1258040,0
+LCID.US,D,20210729,000000,245.4,246.986,232.5,233.5,1049459.3,0
+LCID.US,D,20210730,000000,229.482,242.3,229.4,237.2,1114484.2,0
+LCID.US,D,20210802,000000,241.934,242.4,234.5,237.7,789439.4,0
+LCID.US,D,20210803,000000,239.3,239.5,229.55,235.8,857941.5,0
+LCID.US,D,20210804,000000,234.8,234.9,225.4,226.3,701509.9,0
+LCID.US,D,20210805,000000,229.2,232.9,227,227.5,657355.2000000001,0
+LCID.US,D,20210806,000000,229.35,239.1,228,233.8,768648.6000000001,0
+LCID.US,D,20210809,000000,234,236.2,230.3,235,648962,0
+LCID.US,D,20210810,000000,238.8,252.4,237,244.6,1192363.5,0
+LCID.US,D,20210811,000000,249.7,250,240.2,244.7,800906.4,0
+LCID.US,D,20210812,000000,243.1,245,238.1,238.5,751685.1000000001,0
+LCID.US,D,20210813,000000,237.1,242.5,234.2,234.8,587726.1,0
+LCID.US,D,20210816,000000,230.45,233.2,224.3,228.3,753474,0
+LCID.US,D,20210817,000000,222.4,227.7,221.3,225.6,707697,0
+LCID.US,D,20210818,000000,229.3,229.3,221.524,225.5,587388.4,0
+LCID.US,D,20210819,000000,221.8,226.1,215.1,217.1,660391.4,0
+LCID.US,D,20210820,000000,217.508,221,216,216.7,527766.3,0
+LCID.US,D,20210823,000000,220.1,221.095,214.2,216.5,709857,0
+LCID.US,D,20210824,000000,219.4,229.7,217.8,228.3,1027787.1000000001,0
+LCID.US,D,20210825,000000,222.5,225,217.7,218.1,1166729.7,0
+LCID.US,D,20210826,000000,218.4,220.7,214,214.8,909485.4,0
+LCID.US,D,20210827,000000,214.5,215.3,209,210.3,1192694.5,0
+LCID.US,D,20210830,000000,208.5,208.8,198.6,206.3,1499920.2000000002,0
+LCID.US,D,20210831,000000,202.8,206.8,199.2,199.6,1145469.7,0
+LCID.US,D,20210901,000000,161.2,184.4,161.2,177.9,14961188.700000001,0
+LCID.US,D,20210902,000000,184.4,189.19,180,186.6,3852179.8000000003,0
+LCID.US,D,20210903,000000,188.35,197.6,186.7,195.6,2528780.2,0
+LCID.US,D,20210907,000000,198,199.5,190.1,198.9,1983506,0
+LCID.US,D,20210908,000000,199.3,200.259,187,189.3,2095610,0
+LCID.US,D,20210909,000000,192.2,200.6,190.9,198.5,2178859.3000000003,0
+LCID.US,D,20210910,000000,201.831,206.2,199,199.3,1622905.6,0
+LCID.US,D,20210913,000000,202.65,205.9,196.6,200.6,1577840.9000000001,0
+LCID.US,D,20210914,000000,191.9,197.4,187,189.5,2411827.9,0
+LCID.US,D,20210915,000000,193.7,201.6,190.5,199.1,3228069.5,0
+LCID.US,D,20210916,000000,208.45,216,203.6,211.7,4592739.5,0
+LCID.US,D,20210917,000000,224.2,235.1,219.033,229.6,10411560.5,0
+LCID.US,D,20210920,000000,220.25,242.2,216.6,240.7,6814297.100000001,0
+LCID.US,D,20210921,000000,247.8,279.3,245.7,268.1,11479588.4,0
+LCID.US,D,20210922,000000,277.35,282.1,242.8,249.5,8732050.5,0
+LCID.US,D,20210923,000000,255.7,261.3,246.2,254.2,3876487.8000000003,0
+LCID.US,D,20210924,000000,252.6,256.6,243.872,254.3,2663363.7,0
+LCID.US,D,20210927,000000,258.79,272.7,257.406,258.9,4469621.8,0
+LCID.US,D,20210928,000000,259.7,264.1,241.5,245.4,3813657.1,0
+LCID.US,D,20210929,000000,264.5,283.9,260.1,262.8,12069183.200000001,0
+LCID.US,D,20210930,000000,271.217,271.4,250.9,253.8,4684401.7,0
+LCID.US,D,20211001,000000,255.1,257.5,242.1,246.1,3069605.3000000003,0
+LCID.US,D,20211004,000000,247.6,250.3,235.35,241.4,2877960.9000000004,0
+LCID.US,D,20211005,000000,241.8,247.85,238.6,240.2,2174270.6,0
+LCID.US,D,20211006,000000,235.5,245.5,234.1,242.9,1927071.1,0
+LCID.US,D,20211007,000000,245.5,247.2,240.4,243.8,1754352.5,0
+LCID.US,D,20211008,000000,243.2,245.3,230.408,232.3,2507102.5,0
+LCID.US,D,20211011,000000,236.3,236.4,226.8,228.7,2197446.3000000003,0
+LCID.US,D,20211012,000000,231.4,236.5,226.6,230.6,2387171,0
+LCID.US,D,20211013,000000,228.5,230.2,221.1,225.9,2043742,0
+LCID.US,D,20211014,000000,225.1,241,225,240.1,2075612,0
+LCID.US,D,20211015,000000,238.4,242.199,234.3,240.8,1489149.9000000001,0
+LCID.US,D,20211018,000000,239.9,256.6,239.7,253.4,2625361.4000000004,0
+LCID.US,D,20211019,000000,254.1,256.1,244.8,247.3,1603467.2000000002,0
+LCID.US,D,20211020,000000,247.6,252.7,241.4,242.4,1546293.7000000002,0
+LCID.US,D,20211021,000000,243,250.5,240.4,244.6,2181028.5,0
+LCID.US,D,20211022,000000,240.3,241.9,234.1,241.1,1638397.5,0
+LCID.US,D,20211025,000000,248.8,274,247.021,268.5,5394183.100000001,0
+LCID.US,D,20211026,000000,268.5,282,260.5,263.8,4097945.5,0
+LCID.US,D,20211027,000000,276.9,289.4,267.3,270.2,5222455.7,0
+LCID.US,D,20211028,000000,285.4,397.8,280.8,354.8,37722088.300000004,0
+LCID.US,D,20211029,000000,382.5,416,354.3,369.9,22109736.900000002,0
+LCID.US,D,20211101,000000,399.95,401.7,357.3,365.3,12143526.4,0
+LCID.US,D,20211102,000000,345.65,353.9,330.2,351.3,7503251.7,0
+LCID.US,D,20211103,000000,342.3,373.8,342.3,365.45,6113373.9,0
+LCID.US,D,20211104,000000,373.8,377,360.7,371.2,4073035.1,0
+LCID.US,D,20211105,000000,375,419.2,361.7,418,11388105.700000001,0
+LCID.US,D,20211108,000000,435.4,478.7,430.4,459.2,15419540.5,0
+LCID.US,D,20211109,000000,474.8,480.4,421.5,447.8,9017765.6,0
+LCID.US,D,20211110,000000,423,450,393.405,407.5,7934277.100000001,0
+LCID.US,D,20211111,000000,427.5,457.5,417.4,449.8,6984627,0
+LCID.US,D,20211112,000000,440,451.9,427.4,439.3,4101532.5,0
+LCID.US,D,20211115,000000,446,461.4,434.1,448.8,7711100.100000001,0
+LCID.US,D,20211116,000000,499.3,556.8,465.086,555.2,24865464.3,0
+LCID.US,D,20211117,000000,562,577.5,503.1,525.5,19838622.5,0
+LCID.US,D,20211118,000000,490.3,496.7,430,470.5,13163480.8,0
+LCID.US,D,20211119,000000,471.6,554,471.5,552.1,16671843.5,0
+LCID.US,D,20211122,000000,530.35,574.4,500.8,511.2,13076180.100000001,0
+LCID.US,D,20211123,000000,516.75,543.3,495.2,524.4,8799883,0
+LCID.US,D,20211124,000000,517.4,535,498.3,525.7,6122529.800000001,0
+LCID.US,D,20211126,000000,494.5,523.7,494.131,517.2,3670801.4000000004,0
+LCID.US,D,20211129,000000,520.3,553.3,507.1,550.6,7673143.4,0
+LCID.US,D,20211130,000000,544.3,567,516,529.8,9234159.1,0
+LCID.US,D,20211201,000000,540.8,562.4,509.5,511.4,7886931.800000001,0
+LCID.US,D,20211202,000000,508.5,518.4,460.2,484.1,7716849,0
+LCID.US,D,20211203,000000,485.5,494.9,445.7,472.7,7644120.9,0
+LCID.US,D,20211206,000000,400.25,457.5,380.6,448.6,10392980.5,0
+LCID.US,D,20211207,000000,465.05,472.5,430.198,438.8,5774079.2,0
+LCID.US,D,20211208,000000,426,454,413.4,447.2,5013587.7,0
+LCID.US,D,20211209,000000,413.7,427.4,361.4,365.2,12087263.100000001,0
+LCID.US,D,20211210,000000,380,390.8,358,376.6,9180404,0
+LCID.US,D,20211213,000000,399.9,402.9,368.4,391.5,8269746.9,0
+LCID.US,D,20211214,000000,379.6,413,371.6,408.7,6437402.2,0
+LCID.US,D,20211215,000000,393.7,416.9,388,408.1,5947471.100000001,0
+LCID.US,D,20211216,000000,410.9,425,395.1,400.5,5558897,0
+LCID.US,D,20211217,000000,384.5,404.5,363.5,400.1,12615755.700000001,0
+LCID.US,D,20211220,000000,380.3,397.1,369.2,379.9,3890369.8000000003,0
+LCID.US,D,20211221,000000,382.5,393.3,367.5,380.2,3891154.4000000004,0
+LCID.US,D,20211222,000000,379.1,401.9,377,387,3662014.3000000003,0
+LCID.US,D,20211223,000000,385.2,386.9,373.7,376.4,2770335.5,0
+LCID.US,D,20211227,000000,371.7,391.615,355.3,386.4,4862289.4,0
+LCID.US,D,20211228,000000,377.8,383.5,367.5,369.8,2844147.2,0
+LCID.US,D,20211229,000000,367.25,371.598,358.6,369.7,2537470.2,0
+LCID.US,D,20211230,000000,366.8,395,366.8,387.5,3620292.5,0
+LCID.US,D,20211231,000000,382.4,398,378.5,380.5,1956198,0
+LCID.US,D,20220103,000000,385.5,417.6,379.6,409.3,4576180.3,0
+LCID.US,D,20220104,000000,407.5,412.9,383.8,394.1,3047687.5,0
+LCID.US,D,20220105,000000,386.8,390.6,361.3,366.8,4331880.2,0
+LCID.US,D,20220106,000000,364.5,385.8,337.6,382.2,5837553.5,0
+LCID.US,D,20220107,000000,375.05,432.899,375,419.8,7841956.7,0
+LCID.US,D,20220110,000000,406.3,431.699,404.3,417.2,4435333.9,0
+LCID.US,D,20220111,000000,418.1,454.8,414.9,454.7,6055422.7,0
+LCID.US,D,20220112,000000,457.4,475.9,440.3,454.3,4959272,0
+LCID.US,D,20220113,000000,457.3,462.9,413.6,414.1,3629305.3000000003,0
+LCID.US,D,20220114,000000,409.75,433.999,409.5,422.2,3330839.1,0
+LCID.US,D,20220118,000000,406.8,412.8,390,392.1,2964513.4000000004,0
+LCID.US,D,20220119,000000,394.8,424.4,394.4,400.3,3699461.8000000003,0
+LCID.US,D,20220120,000000,415.1,429.5,386.9,387.2,4583193.3,0
+LCID.US,D,20220121,000000,390.3,399.8,371.85,377.5,3825404.5,0
+LCID.US,D,20220124,000000,361.4,378.8,341.2,377.5,4614534.2,0
+LCID.US,D,20220125,000000,366.3,375.5,352.2,354.6,2702906.5,0
+LCID.US,D,20220126,000000,362.9,368.8,329.9,334.1,5105814.300000001,0
+LCID.US,D,20220127,000000,338.5,339.1,283.9,287,6731816.2,0
+LCID.US,D,20220128,000000,280.579,284.299,256.327,271.5,6677951.4,0
+LCID.US,D,20220131,000000,281.15,294.8,274.2,293.9,4174310.1,0
+LCID.US,D,20220201,000000,305.25,308.5,286.2,299.6,3897225.1,0
+LCID.US,D,20220202,000000,292.25,299.6,274,276.8,3530146,0
+LCID.US,D,20220203,000000,265,285.9,262.9,269.5,3018036.6,0
+LCID.US,D,20220204,000000,269.8,278.5,262.1,275.5,2039451.4000000001,0
+LCID.US,D,20220207,000000,276.1,283.3,264,269.7,2254003.9,0
+LCID.US,D,20220208,000000,268,276.3,258.9,274.3,1919323.9000000001,0
+LCID.US,D,20220209,000000,277.7,289.4,275.9,288.3,2180857.8000000003,0
+LCID.US,D,20220210,000000,276.5,294,274.4,279.1,2445834.7,0
+LCID.US,D,20220211,000000,275.25,282,256.1,258.4,2876182.6,0
+LCID.US,D,20220214,000000,258.12,284.1,256.8,274.4,4121745.4000000004,0
+LCID.US,D,20220215,000000,281.1,288.9,276.2,288.7,2233027.4,0
+LCID.US,D,20220216,000000,283.35,291.8,278.6,290,1584200,0
+LCID.US,D,20220217,000000,284.4,301.2,279.2,281.1,2481057.5,0
+LCID.US,D,20220218,000000,278.25,282.799,257.85,265.9,2847507.7,0
+LCID.US,D,20220222,000000,257.65,272.8,249.4,255.1,3263450,0
+LCID.US,D,20220223,000000,257.65,261.9,238,239.7,2715958.5,0
+LCID.US,D,20220224,000000,220.12,254.45,217.7,252.8,3506274,0
+LCID.US,D,20220225,000000,254.4,270,245.6,263.5,2828717.8000000003,0
+LCID.US,D,20220228,000000,267.4,290.499,261.7,289.8,5176177.5,0
+LCID.US,D,20220301,000000,244.85,257.5,233.8,249.9,6275769.300000001,0
+LCID.US,D,20220302,000000,247.2,247.7,236,245.8,2403820.4,0
+LCID.US,D,20220303,000000,244.9,245.2,224.1,226.3,2889305.7,0
+LCID.US,D,20220304,000000,226.19,237.3,220.1,226.3,3325193.9000000004,0
+LCID.US,D,20220307,000000,229.4,244.1,229,231.7,3511025.1,0
+LCID.US,D,20220308,000000,228.55,257.1,226.1,242.4,3334955.3000000003,0
+LCID.US,D,20220309,000000,251.3,255.331,247.5,252.6,1816884,0
+LCID.US,D,20220310,000000,249.1,249.1,235.1,242.1,1650875.7000000002,0
+LCID.US,D,20220311,000000,240.5,242.3,228.1,229.2,1882469.9000000001,0
+LCID.US,D,20220314,000000,226.3,232.5,213.138,215.5,2136621.8000000003,0
+LCID.US,D,20220315,000000,215,220.3,204.9,219.8,2040416.9000000001,0
+LCID.US,D,20220316,000000,221.3,238.95,221.3,236.2,2844370.9000000004,0
+LCID.US,D,20220317,000000,233.2,249.3,228.512,246.5,2149117.3000000003,0
+LCID.US,D,20220318,000000,249.4,261.5,246.5,256.7,3474032.5,0
+LCID.US,D,20220321,000000,258.5,262,248.2,253.9,1752131.5,0
+LCID.US,D,20220322,000000,254.5,272.5,251.212,266.5,3066342.6,0
+LCID.US,D,20220323,000000,265,268.1,257.119,259,2098124.6,0
+LCID.US,D,20220324,000000,260.1,265.7,250.3,262.5,1492523.1,0
+LCID.US,D,20220325,000000,259.4,260.6,245.2,251.6,1727669.5,0
+LCID.US,D,20220328,000000,253.4,259.465,246.4,253.8,1822424,0
+LCID.US,D,20220329,000000,255.6,276,254.6,273.6,3366710.2,0
+LCID.US,D,20220330,000000,271.8,281.35,262,265,2163842.2,0
+LCID.US,D,20220331,000000,265.4,265.492,252.5,254,1739910.2000000002,0
+LCID.US,D,20220401,000000,253.9,255.6,242.6,245.5,1717496.6,0
+LCID.US,D,20220404,000000,246.6,254.3,246.4,252.1,1706821.9000000001,0
+LCID.US,D,20220405,000000,252.1,261.6,236.5,237.3,2114635.4,0
+LCID.US,D,20220406,000000,236,236,226.1,229.9,1940707.3,0
+LCID.US,D,20220407,000000,231,232.2,214.593,223.2,2127697.5,0
+LCID.US,D,20220408,000000,220.6,223.4,215.5,216.7,1513106.4000000001,0
+LCID.US,D,20220411,000000,216.25,226.45,210.995,217,2010009.6,0
+LCID.US,D,20220412,000000,223.8,226.9,211,212.9,2190259.8000000003,0
+LCID.US,D,20220413,000000,213.3,221.3,208.3,220.5,2212612.2,0
+LCID.US,D,20220414,000000,218.8,220.8,209.1,210.1,1885797.5,0
+LCID.US,D,20220418,000000,209.8,211.1,198.6,203.2,2182141.6,0
+LCID.US,D,20220419,000000,202.2,214.45,198,214.1,1831266.3,0
+LCID.US,D,20220420,000000,212.05,212.85,206.1,208.7,1395702.2000000002,0
+LCID.US,D,20220421,000000,213.2,218.7,194.749,195.5,2392485.4,0
+LCID.US,D,20220422,000000,196.4,200.1,189.1,191.1,2232391.7,0
+LCID.US,D,20220425,000000,189.65,194.8,187.6,193.3,2385936,0
+LCID.US,D,20220426,000000,192.55,193.4,176.1,176.4,3989243.7,0
+LCID.US,D,20220427,000000,186.8,187,179.9,180.7,2905448.7,0
+LCID.US,D,20220428,000000,184.4,190.5,175,188.9,2511033.6,0
+LCID.US,D,20220429,000000,188.8,194.9,180.2,180.8,1904821.8,0
+LCID.US,D,20220502,000000,180.8,191,176.5,190.6,1930145.2000000002,0
+LCID.US,D,20220503,000000,189.6,196.8,188.101,196,1609079.9000000001,0
+LCID.US,D,20220504,000000,193.25,203,187.1,202.6,2050590.1,0
+LCID.US,D,20220505,000000,199.1,199.2,183.5,188.5,2284653.3000000003,0
+LCID.US,D,20220506,000000,185.6,190.8,174.35,181.5,2537174.5,0
+LCID.US,D,20220509,000000,173.35,174.45,161.8,163.5,4091731.1,0
+LCID.US,D,20220510,000000,172.7,172.7,153.5,159.5,3156194.3000000003,0
+LCID.US,D,20220511,000000,158.7,159.6,136.7,138.6,4403763.4,0
+LCID.US,D,20220512,000000,135.7,164.2,132.5,156.9,4281700.100000001,0
+LCID.US,D,20220513,000000,162.5,183.3,162.5,180.1,3888813.7,0
+LCID.US,D,20220516,000000,180.3,185.4,172.4,173.6,1864980.6,0
+LCID.US,D,20220517,000000,175.1,183.9,172.72,178.5,1890799.7000000002,0
+LCID.US,D,20220518,000000,175.8,184.057,170.65,173.6,2248724.8000000003,0
+LCID.US,D,20220519,000000,177.48,199.3,174.6,192.7,3961638.6,0
+LCID.US,D,20220520,000000,197.4,198,173.45,183.9,2854094.3000000003,0
+LCID.US,D,20220523,000000,183.1,185.6,177,184,1585229.7000000002,0
+LCID.US,D,20220524,000000,179.7,183,168.6,171,1804976.5,0
+LCID.US,D,20220525,000000,170.45,175.9,167.6,174.5,1866161.7000000002,0
+LCID.US,D,20220526,000000,172.6,193,172,188.9,2511165.6,0
+LCID.US,D,20220527,000000,192.3,198.8,191.3,198.3,1914003.9000000001,0
+LCID.US,D,20220531,000000,200.7,207.25,193.8,201.8,2402128.3000000003,0
+LCID.US,D,20220601,000000,203,205.45,192.63,195,1574686.8,0
+LCID.US,D,20220602,000000,193.1,201.509,189,199.6,1561546.4000000001,0
+LCID.US,D,20220603,000000,192.4,193.8,183.224,186.7,1814485.3,0
+LCID.US,D,20220606,000000,190.4,199.8,187.9,191.5,1592090.2000000002,0
+LCID.US,D,20220607,000000,189.2,193.95,186.4,189.6,1259796.3,0
+LCID.US,D,20220608,000000,190.1,201.098,189.7,195.9,1561928.8,0
+LCID.US,D,20220609,000000,193.44,196.6,188,188.8,1601079.6,0
+LCID.US,D,20220610,000000,185.2,191.4,180,180.2,1439492.5,0
+LCID.US,D,20220613,000000,170.1,171.9,161.6,163.1,1856384.8,0
+LCID.US,D,20220614,000000,165,169.5,158,166,1572307.8,0
+LCID.US,D,20220615,000000,163,176.599,162.2,175.2,1767125.3,0
+LCID.US,D,20220616,000000,169.3,170,153,155.5,1908982.4000000001,0
+LCID.US,D,20220617,000000,159.9,168.1,156.107,166.3,2404398.1,0
+LCID.US,D,20220621,000000,171.6,186.85,171.5,179,2175043.6,0
+LCID.US,D,20220622,000000,176.6,185.8,174.8,180.3,1432752.8,0
+LCID.US,D,20220623,000000,181.1,196.5,179.9,193,2414703.5,0
+LCID.US,D,20220624,000000,195.9,198.7,187.7,192.1,5011698.100000001,0
+LCID.US,D,20220627,000000,190.1,193.4,179.4,183.9,1688258.5,0
+LCID.US,D,20220628,000000,182.5,187.577,178.5,179.4,1148302.9000000001,0
+LCID.US,D,20220629,000000,176.9,179.3,172,173,1091832.9000000001,0
+LCID.US,D,20220630,000000,172.4,176.6,165.45,171.6,1318879.7000000002,0
+LCID.US,D,20220701,000000,170.55,175.2,164.3,170,1408306.7000000002,0
+LCID.US,D,20220705,000000,167.8,172.4,163.5,172.3,1489662.8,0
+LCID.US,D,20220706,000000,173.5,185.1,173.1,182.2,2139060.4,0
+LCID.US,D,20220707,000000,182.9,198.75,180.6,198.1,1951041.6,0
+LCID.US,D,20220708,000000,194.4,206.1,193.2,199.9,2436212.7,0
+LCID.US,D,20220711,000000,199.2,200.2,185,185.3,1169092.3,0
+LCID.US,D,20220712,000000,187.4,194.6,182.45,193.3,1243753.2,0
+LCID.US,D,20220713,000000,186.5,197.488,185.5,195.1,1227314.8,0
+LCID.US,D,20220714,000000,194.4,201.5,189.6,201.1,1294849.3,0
+LCID.US,D,20220715,000000,201.2,202.9,192.1,196.8,1394946.5,0
+LCID.US,D,20220718,000000,200.7,210.8,198.6,199.6,1727380.3,0
+LCID.US,D,20220719,000000,204.9,205.5,198.6,203.8,1128028.1,0
+LCID.US,D,20220720,000000,203.6,213.4,203.6,212.7,1525010.7000000002,0
+LCID.US,D,20220721,000000,211.3,217.8,207.81,214.8,1584182,0
+LCID.US,D,20220722,000000,214.5,214.5,195.4,196.8,1402680.6,0
+LCID.US,D,20220725,000000,197.8,199,186.4,187.4,1162421.2,0
+LCID.US,D,20220726,000000,184.8,185.65,178.9,180.9,1108787.2,0
+LCID.US,D,20220727,000000,184.4,185.95,178.7,184.3,1556596.7000000002,0
+LCID.US,D,20220728,000000,187.4,190.238,177.75,182.4,1683942.9000000001,0
+LCID.US,D,20220729,000000,180,182.9,178.8,182.5,1650399.9000000001,0
+LCID.US,D,20220801,000000,182.1,186.9,177.7,185.3,1546575.8,0
+LCID.US,D,20220802,000000,182.2,199.9,178.2,197.3,2050744,0
+LCID.US,D,20220803,000000,198.2,206.2,195.3,205.6,2929223.2,0
+LCID.US,D,20220804,000000,180.4,188.6,180,185.6,3735521,0
+LCID.US,D,20220805,000000,184,186,179.2,180.5,1654259.6,0
+LCID.US,D,20220808,000000,181.8,197.1,180.75,187.2,2170302.3000000003,0
+LCID.US,D,20220809,000000,185.2,185.3,171.25,174.6,2394460.4,0
+LCID.US,D,20220810,000000,180.7,183.4,175.1,182.2,1904128.5,0
+LCID.US,D,20220811,000000,183.9,189.2,180.2,180.9,1966245.2000000002,0
+LCID.US,D,20220812,000000,182.5,187.1,178.29,186.6,1390618.1,0
+LCID.US,D,20220815,000000,183.6,190.8,183.1,187.6,1048825.2,0
+LCID.US,D,20220816,000000,186.2,191.55,181.8,189.3,1299808,0
+LCID.US,D,20220817,000000,186.6,187.9,181.5,184.6,1101730.6,0
+LCID.US,D,20220818,000000,185.8,186,180.1,182.3,1020640.6000000001,0
+LCID.US,D,20220819,000000,179.8,179.9,166.9,167.5,2600580.7,0
+LCID.US,D,20220822,000000,167.75,167.75,160.3,161,1537531.4000000001,0
+LCID.US,D,20220823,000000,162.6,164.4,159.5,159.8,1165113.1,0
+LCID.US,D,20220824,000000,162.5,168.4,159.55,164.4,1193480,0
+LCID.US,D,20220825,000000,167,172.3,165.8,169.8,1048088.4,0
+LCID.US,D,20220826,000000,171,172.8,162.1,162.4,1316027.9000000001,0
+LCID.US,D,20220829,000000,160.9,164.499,158.6,161.7,846934,0
+LCID.US,D,20220830,000000,158,158.5,148.9,151.5,2730858.4000000004,0
+LCID.US,D,20220831,000000,153.2,155.185,149.6,153.4,1391719.2000000002,0
+LCID.US,D,20220901,000000,152.1,154.05,147.9,153.8,1360563.3,0
+LCID.US,D,20220902,000000,154.7,156.3,149.9,151.6,1369528.8,0
+LCID.US,D,20220906,000000,150.4,151.3,145.8,146.1,1726326.4000000001,0
+LCID.US,D,20220907,000000,144.638,147.5,138.63,147,1738817.7000000002,0
+LCID.US,D,20220908,000000,144.6,149.9,143.85,149.9,1185444.3,0
+LCID.US,D,20220909,000000,150,154.2,149.3,150.8,1803065.1,0
+LCID.US,D,20220912,000000,154.5,165.97,153.1,165.5,2427651.1,0
+LCID.US,D,20220913,000000,158.1,166.8,156.4,161,2130720.9,0
+LCID.US,D,20220914,000000,160.2,168.8,159.75,166.3,2193217.3000000003,0
+LCID.US,D,20220915,000000,164,173.3,163.4,164.9,1900753.3,0
+LCID.US,D,20220916,000000,161.3,176.9,160.8,161.8,5064278.5,0
+LCID.US,D,20220919,000000,160.6,164.1,154.4,159.4,1892511.5,0
+LCID.US,D,20220920,000000,158.2,159.51,152.3,153.4,1258558.4000000001,0
+LCID.US,D,20220921,000000,153.9,161.6,152.8,155.6,1688000.3,0
+LCID.US,D,20220922,000000,154.5,155.8,141.2,143.1,2037589,0
+LCID.US,D,20220923,000000,141.7,142.5,135.8,140.3,1863584.5,0
+LCID.US,D,20220926,000000,140.5,146.5,139.515,140.6,1148625,0
+LCID.US,D,20220927,000000,148.1,151.8,141.5,144.1,2017322.8,0
+LCID.US,D,20220928,000000,145.2,153.2,143.55,152.2,1508979.6,0
+LCID.US,D,20220929,000000,149.8,150,139.9,141.9,1428170.8,0
+LCID.US,D,20220930,000000,140.5,144.4,138.7,139.7,1225926.6,0
+LCID.US,D,20221003,000000,140,142.2,135.2,140.9,1923086.5,0
+LCID.US,D,20221004,000000,145.1,156.8,145.1,154,2279993.6,0
+LCID.US,D,20221005,000000,149.61,151.7,145.1,149.9,1161534.3,0
+LCID.US,D,20221006,000000,150.18,153,143.05,144.1,1316367.8,0
+LCID.US,D,20221007,000000,140.61,141.8,131.2,131.7,2177249.6,0
+LCID.US,D,20221010,000000,132.3,132.6,122.9,124.8,2076779.7000000002,0
+LCID.US,D,20221011,000000,124.3,132.173,122,126.5,2202510.6,0
+LCID.US,D,20221012,000000,132.5,135,126.1,130.9,2319180.8000000003,0
+LCID.US,D,20221013,000000,127.4,132.4,123.75,130.1,2088924.7000000002,0
+LCID.US,D,20221014,000000,131.8,132.2,118.7,118.9,2353668.3000000003,0
+LCID.US,D,20221017,000000,123.5,129.2,123.441,124.1,1889734.5,0
+LCID.US,D,20221018,000000,129.2,131.6,125.15,130.1,1668854.2000000002,0
+LCID.US,D,20221019,000000,128.45,129.3,124.5,126.4,1170086.6,0
+LCID.US,D,20221020,000000,127.1,131,123.6,126,1758654,0
+LCID.US,D,20221021,000000,124.6,134.2,122.8,133.1,1722220.9000000001,0
+LCID.US,D,20221024,000000,131.7,131.75,125.3,128,1445768.3,0
+LCID.US,D,20221025,000000,129,141.7,129,139.2,2248762,0
+LCID.US,D,20221026,000000,137.4,145.2,136.2,139.1,1509040.8,0
+LCID.US,D,20221027,000000,140.5,143.8,136.8,137.9,1117402.1,0
+LCID.US,D,20221028,000000,137.9,143,136.5,142.3,1283709.7000000002,0
+LCID.US,D,20221031,000000,141.6,146.75,140.45,142.9,2466234.5,0
+LCID.US,D,20221101,000000,146.7,148.4,136,136.2,1463646.3,0
+LCID.US,D,20221102,000000,136.7,143.5,133.15,133.4,1428903.2000000002,0
+LCID.US,D,20221103,000000,132.3,140.75,131.5,136.4,1071525.3,0
+LCID.US,D,20221104,000000,140.4,143.4,133,138.9,1921842.1,0
+LCID.US,D,20221107,000000,140.5,142,132.05,138.5,1636796,0
+LCID.US,D,20221108,000000,139.1,140.4,130.7,135,2303145.4,0
+LCID.US,D,20221109,000000,124.9,125.3,108.9,112.1,5259851.300000001,0
+LCID.US,D,20221110,000000,120.1,123.4,113.7,121.1,4296312.2,0
+LCID.US,D,20221111,000000,121.3,131.785,120.7,129.1,2919148.1,0
+LCID.US,D,20221114,000000,128.8,129.6,121.018,122.1,1840384,0
+LCID.US,D,20221115,000000,127.15,128.2,123,123.6,2174499.4,0
+LCID.US,D,20221116,000000,123,123,113.2,113.7,2303235.5,0
+LCID.US,D,20221117,000000,112.4,114.9,110.3,114.6,1837740.5,0
+LCID.US,D,20221118,000000,115.8,116.6,110.85,112.6,1475586.3,0
+LCID.US,D,20221121,000000,111.1,111.1,102.5,103.1,3205272.6,0
+LCID.US,D,20221122,000000,103.9,103.9,99.8,101.3,2308277.6,0
+LCID.US,D,20221123,000000,102.4,103.5,100.514,102.5,1847857.2000000002,0
+LCID.US,D,20221125,000000,102.7,102.8,99.65,100.2,1241421.3,0
+LCID.US,D,20221128,000000,99.85,101.884,98.3,98.5,2418688.9,0
+LCID.US,D,20221129,000000,100.5,100.7,97,97.6,1966656.1,0
+LCID.US,D,20221130,000000,98.6,103.6,98.4,101.4,6955191.5,0
+LCID.US,D,20221201,000000,101.05,102.35,95.7,98.3,2731429.5,0
+LCID.US,D,20221202,000000,96.4,101.65,95.5,101.5,2745629.7,0
+LCID.US,D,20221205,000000,101.1,101.9,94,94.3,2609820.2,0
+LCID.US,D,20221206,000000,95.2,95.2,85.4,86.5,3913222.2,0
+LCID.US,D,20221207,000000,85,87.35,82.853,86.1,2390392.5,0
+LCID.US,D,20221208,000000,86.2,88.4,84.05,86.8,2485592.6,0
+LCID.US,D,20221209,000000,85.3,86.9,81.4,86.8,4306456.2,0
+LCID.US,D,20221212,000000,85.4,85.9,81.3,82.8,2615976.3000000003,0
+LCID.US,D,20221213,000000,87,89.55,79.4,79.9,4040808.1,0
+LCID.US,D,20221214,000000,79.6,79.7,75.9,76.8,2988189,0
+LCID.US,D,20221215,000000,77.1,78.2,74.3,74.5,3134341.7,0
+LCID.US,D,20221216,000000,74.05,76.2,71.85,73.7,4183782.2,0
+LCID.US,D,20221219,000000,73.5,73.7,70.5,72.3,2295406.5,0
+LCID.US,D,20221220,000000,75.7,78.9,72.2,72.3,4241070.3,0
+LCID.US,D,20221221,000000,73.9,73.9,71.5,71.8,2695614.9000000004,0
+LCID.US,D,20221222,000000,71.2,71.7,66.3,68.9,3516134.6,0
+LCID.US,D,20221223,000000,68.8,69,65.9,67,2258494.7,0
+LCID.US,D,20221227,000000,66.08,66.1,61.8,62,3581118,0
+LCID.US,D,20221228,000000,62.5,66.4,62.15,63.8,2797314,0
+LCID.US,D,20221229,000000,66,69,64.8,67,2660158.8000000003,0
+LCID.US,D,20221230,000000,65.5,68.3,65.15,68.3,2248978.4,0
+LCID.US,D,20230103,000000,69.7,70.7,61.4,61.7,3144221.3000000003,0
+LCID.US,D,20230104,000000,62.5,67.2,61.5,64.8,2617337.7,0
+LCID.US,D,20230105,000000,63.4,63.938,61.7,62.5,2144972.1,0
+LCID.US,D,20230106,000000,61.501,64.3,60.9,63.6,2453933.7,0
+LCID.US,D,20230109,000000,64.901,69.8,63.75,67.8,2734198.4000000004,0
+LCID.US,D,20230110,000000,68.6,72.2,67.3,71.9,2598058.8000000003,0
+LCID.US,D,20230111,000000,72.2,80,70.691,79.3,4454306.7,0
+LCID.US,D,20230112,000000,83.8,84.7,78,83.1,4504686.3,0
+LCID.US,D,20230113,000000,79.52,81.8,77.5,81.5,2923042.8000000003,0
+LCID.US,D,20230117,000000,81.6,83.2,79.15,80.5,2198997.9,0
+LCID.US,D,20230118,000000,81.9,83.4,78.6,81.6,2486174.7,0
+LCID.US,D,20230119,000000,80.1,80.743,74,74.5,2919219.9000000004,0
+LCID.US,D,20230120,000000,74.8,78.2,74.25,78.2,2080418.4000000001,0
+LCID.US,D,20230123,000000,80,88.95,79.85,88.2,3791349.7,0
+LCID.US,D,20230124,000000,86.4,90.6,85.2,86,2586885.4000000004,0
+LCID.US,D,20230125,000000,83.2,88.8,82.1,88.7,2267647.2,0
+LCID.US,D,20230126,000000,93,93.793,86.2,90,2629894.1,0
+LCID.US,D,20230127,000000,89.9,178.1,89.1,128.7,20814522,0
+LCID.US,D,20230130,000000,130.3,130.8,115.8,117.5,11434029.4,0
+LCID.US,D,20230131,000000,115.3,122.5,112.4,116.9,5084444.7,0
+LCID.US,D,20230201,000000,115.2,121.4,110.8,118.45,4203536.600000001,0
+LCID.US,D,20230202,000000,122,130.4,118.6,120.7,7145869,0
+LCID.US,D,20230203,000000,117,126.5,114.4,116.2,3009076.5,0
+LCID.US,D,20230206,000000,116.8,121.3,116,119.6,2637369.8000000003,0
+LCID.US,D,20230207,000000,118.1,118.8,111.1,115.7,2924717.8000000003,0
+LCID.US,D,20230208,000000,114.6,121.5,114,115.3,2152894.8000000003,0
+LCID.US,D,20230209,000000,117.2,117.2,102,103.1,3351789,0
+LCID.US,D,20230210,000000,104.6,104.6,97.4,100.3,2322920.4,0
+LCID.US,D,20230213,000000,99.6,102.3,96.352,102,1430516.7000000002,0
+LCID.US,D,20230214,000000,100.1,104.4,98.3,103.3,1786822.6,0
+LCID.US,D,20230215,000000,102.8,110.7,101,110.1,2335920.1,0
+LCID.US,D,20230216,000000,110,112.665,106.2,106.3,2216807.5,0
+LCID.US,D,20230217,000000,105.85,109.5,103.5,109.3,1579841.7000000002,0
+LCID.US,D,20230221,000000,107.4,107.4,98.1,99,2346154.9,0
+LCID.US,D,20230222,000000,100.4,102.2,98.215,99.8,2698154.2,0
+LCID.US,D,20230223,000000,86.3,88.9,81,87.9,6638264.600000001,0
+LCID.US,D,20230224,000000,83.8,85.5,81.7,85.1,2756264.3000000003,0
+LCID.US,D,20230227,000000,85,88.5,84.15,87.6,1771465.1,0
+LCID.US,D,20230228,000000,87.15,92.6,87.15,91.3,2349609.7,0
+LCID.US,D,20230301,000000,89.7,90.6,83.5,86.2,2273491.2,0
+LCID.US,D,20230302,000000,83.9,86.3,81.3,85.3,1634522.7000000002,0
+LCID.US,D,20230303,000000,86.7,90.95,86.3,89.4,1953530.5,0
+LCID.US,D,20230306,000000,90,91.8,88.15,88.2,1387655.8,0
+LCID.US,D,20230307,000000,87,87.1,82.7,83.1,1753347.1,0
+LCID.US,D,20230308,000000,82.4,84.4,81.51,83.4,1020801.5,0
+LCID.US,D,20230309,000000,82.5,83.38,79.7,80,1996785.7000000002,0
+LCID.US,D,20230310,000000,80.15,82.3,76.9,78.7,1676340,0
+LCID.US,D,20230313,000000,75.801,79.45,73.3,78.4,1799051.6,0
+LCID.US,D,20230314,000000,79.2,80.3,74.9,75.4,1824125.3,0
+LCID.US,D,20230315,000000,73.5,75.3,72.3,74,1773616.2000000002,0
+LCID.US,D,20230316,000000,73.7,78.7,73.3,78.3,1721967.2000000002,0
+LCID.US,D,20230317,000000,76.8,78.392,73.7,76.9,2823648.8000000003,0
+LCID.US,D,20230320,000000,74.6,78.3,72.8,77,1323602.3,0
+LCID.US,D,20230321,000000,78.5,83.1,78.05,81.9,1748642.2000000002,0
+LCID.US,D,20230322,000000,82,83.15,79,79.3,1509863.3,0
+LCID.US,D,20230323,000000,81.05,82.95,80.1,81.9,1206733.1,0
+LCID.US,D,20230324,000000,80.2,83.1,79.85,81.9,824541.2000000001,0
+LCID.US,D,20230327,000000,83,83,80.9,81.4,1153079.3,0
+LCID.US,D,20230328,000000,81.1,82.392,74.1,75.5,2020022.2000000002,0
+LCID.US,D,20230329,000000,76.5,77.3,71.7,77,3015804.8000000003,0
+LCID.US,D,20230330,000000,77.7,78.8,76,76.2,1108572.8,0
+LCID.US,D,20230331,000000,76.8,82,75.65,80.4,1955355.3,0
+LCID.US,D,20230403,000000,79.5,80.579,76.45,79,1201013.9000000001,0
+LCID.US,D,20230404,000000,79.3,80,76.5,79,1112578.2,0
+LCID.US,D,20230405,000000,77.8,77.9,75.2,77,1099982.4000000001,0
+LCID.US,D,20230406,000000,76.3,78.7,74.81,77,815459.1000000001,0
+LCID.US,D,20230410,000000,76,80.7,74.3,80.3,1152089,0
+LCID.US,D,20230411,000000,80.8,86.85,80.6,84.6,2064370.3,0
+LCID.US,D,20230412,000000,86.4,88.7,80.6,81.3,1410227.7000000002,0
+LCID.US,D,20230413,000000,81.7,83.8,81.6,82.5,1057055.7,0
+LCID.US,D,20230414,000000,76.7,77.65,74.5,77.3,3048623,0
+LCID.US,D,20230417,000000,77.3,79.65,75.85,79.5,1365051.1,0
+LCID.US,D,20230418,000000,80.2,80.8,77.5,78.3,1016736.6000000001,0
+LCID.US,D,20230419,000000,76.5,77,74.8,76.2,1621945.6,0
+LCID.US,D,20230420,000000,73.31,75.3,70.312,70.7,2264228.6,0
+LCID.US,D,20230421,000000,71.3,71.3,68.6,70.3,1317186.4000000001,0
+LCID.US,D,20230424,000000,70.4,72.2,69.6,70,1087231.7,0
+LCID.US,D,20230425,000000,69.1,69.601,66.35,67.4,1776767.2000000002,0
+LCID.US,D,20230426,000000,68.4,78.4,67.3,72.2,3336251.8000000003,0
+LCID.US,D,20230427,000000,73.4,82.8,73.3,81.7,3394713.9000000004,0
+LCID.US,D,20230428,000000,79.5,80.7,77.491,79.4,1581638.2000000002,0
+LCID.US,D,20230501,000000,79.4,79.4,72.9,73.2,1507252.2000000002,0
+LCID.US,D,20230502,000000,73.6,74.3,71,72.7,1307960.9000000001,0
+LCID.US,D,20230503,000000,72.7,76.5,72.05,74.1,1239209.8,0
+LCID.US,D,20230504,000000,74.65,75.4,72.55,73.8,970370.2000000001,0
+LCID.US,D,20230505,000000,75,78.2,74.6,77.3,1652919.6,0
+LCID.US,D,20230508,000000,77.5,77.999,72.6,77.1,2986942.3000000003,0
+LCID.US,D,20230509,000000,69.1,73.5,68.5,72.8,2922251.6,0
+LCID.US,D,20230510,000000,73.65,74.6,71.5,71.6,1858044.7000000002,0
+LCID.US,D,20230511,000000,71.6,72.9,69.5,70.6,1540234,0
+LCID.US,D,20230512,000000,70.9,71.778,68.9,70.4,1405938.5,0
+LCID.US,D,20230515,000000,70.8,71.9,69.522,71.7,1160879.7,0
+LCID.US,D,20230516,000000,71,71.8,69.7,69.8,1119705.8,0
+LCID.US,D,20230517,000000,70.3,72.4,69.3,72.3,1265093.8,0
+LCID.US,D,20230518,000000,71.7,72.9,71.1,72.9,1009025.7000000001,0
+LCID.US,D,20230519,000000,72.8,75.1,71.3,71.8,1437718,0
+LCID.US,D,20230522,000000,72,77.584,70.7,76.5,1745958.1,0
+LCID.US,D,20230523,000000,75.21,79.4,75,75.5,1497018.5,0
+LCID.US,D,20230524,000000,74.6,75.4,73,74.9,821891.3,0
+LCID.US,D,20230525,000000,74.6,76.65,73.8,76.1,1117104.5,0
+LCID.US,D,20230526,000000,75.9,79.9,75.2,78.7,1452484.3,0
+LCID.US,D,20230530,000000,79.5,80.95,76.3,77.1,1398595.4000000001,0
+LCID.US,D,20230531,000000,76.7,78.1,74.9,77.6,3247805.8000000003,0
+LCID.US,D,20230601,000000,67.8,68.2,62,65,16105283.700000001,0
+LCID.US,D,20230602,000000,65.5,66.1,63.9,66,5242058.7,0
+LCID.US,D,20230605,000000,65.9,66.1,63.3,65.9,3590330.1,0
+LCID.US,D,20230606,000000,65.5,69.1,65.331,69,4303299.5,0
+LCID.US,D,20230607,000000,69,69.25,64,64,4676921.5,0
+LCID.US,D,20230608,000000,66.3,67,62.6,62.8,5022796,0
+LCID.US,D,20230609,000000,63.5,64,61.3,62.1,3595862.7,0
+LCID.US,D,20230612,000000,63.1,65.2,62.3,62.7,3862892.2,0
+LCID.US,D,20230613,000000,63.7,66.6,62.3,65.5,6447352.4,0
+LCID.US,D,20230614,000000,66.1,66.55,63.4,64,3744435.3000000003,0
+LCID.US,D,20230615,000000,63.9,67.5,63.3,65.9,4195552.4,0
+LCID.US,D,20230616,000000,66.1,67.6,64.4,64.8,4515439.9,0
+LCID.US,D,20230620,000000,65.3,65.8,62.6,63.2,3273309.4000000004,0
+LCID.US,D,20230621,000000,63,63.1,60,60.5,4995405.600000001,0
+LCID.US,D,20230622,000000,60.7,60.8,57.2,57.3,4789807.100000001,0
+LCID.US,D,20230623,000000,56.5,57.5,54.6,54.7,6225256.2,0
+LCID.US,D,20230626,000000,59.85,62.8,55.5,55.5,10837955.9,0
+LCID.US,D,20230627,000000,57.9,61.5,55.6,61,7418142.2,0
+LCID.US,D,20230628,000000,60.9,65.4,60.3,64.2,6854635.4,0
+LCID.US,D,20230629,000000,64.75,69.4,64.1,68.8,7243049.300000001,0
+LCID.US,D,20230630,000000,70.2,71.8,66.4,68.9,7334889.100000001,0
+LCID.US,D,20230703,000000,70.6,74.4,70,73.9,5357287.4,0
+LCID.US,D,20230705,000000,74.1,75.3,71.5,74.1,5357683.100000001,0
+LCID.US,D,20230706,000000,72.2,72.787,68.6,70.8,4504709.100000001,0
+LCID.US,D,20230707,000000,71,77.3,70.8,74.5,7591619.4,0
+LCID.US,D,20230710,000000,76.4,79.7,72.4,79.3,6594752.800000001,0
+LCID.US,D,20230711,000000,80,83.7,78.7,81.2,5701365.7,0
+LCID.US,D,20230712,000000,77.4,78.9,70.8,71.6,12262318.100000001,0
+LCID.US,D,20230713,000000,71.7,74.2,71,71.2,5057049.4,0
+LCID.US,D,20230714,000000,71.3,72,66.7,67,5547210.2,0
+LCID.US,D,20230717,000000,67.7,71.1,66,70.3,4212866.8,0
+LCID.US,D,20230718,000000,70.4,72.8,69.4,70.4,3823777.7,0
+LCID.US,D,20230719,000000,71.4,76.95,71.3,72.5,6665479.4,0
+LCID.US,D,20230720,000000,71.65,71.65,68.3,69.2,4713209.9,0
+LCID.US,D,20230721,000000,70.7,71.5,66.7,68.7,8716900.4,0
+LCID.US,D,20230724,000000,69,72.6,68.2,71.7,4174305.1,0
+LCID.US,D,20230725,000000,72.2,72.8,68.3,68.4,3351945.1,0
+LCID.US,D,20230726,000000,68.7,72.9,68.6,71.7,4430335,0
+LCID.US,D,20230727,000000,72.5,74.5,68.7,68.9,4282359.8,0
+LCID.US,D,20230728,000000,70.6,75.4,69.85,74.7,6824107.2,0
+LCID.US,D,20230731,000000,75.4,77.5,74.1,76.1,4702516.2,0
+LCID.US,D,20230801,000000,74.65,74.65,71.6,72.7,3815678.9000000004,0
+LCID.US,D,20230802,000000,70.5,70.9,67.401,68.9,4578903.7,0
+LCID.US,D,20230803,000000,68.4,70.3,68.2,68.9,2564319.2,0
+LCID.US,D,20230804,000000,69.5,69.55,66.1,66.2,3386997.1,0
+LCID.US,D,20230807,000000,67,67.1,61.8,64.1,5665014.4,0
+LCID.US,D,20230808,000000,64.15,72.4,62,71.9,8978000,0
+LCID.US,D,20230809,000000,69.8,72.95,67.8,70.8,5218730,0
+LCID.US,D,20230810,000000,71.85,72,67.1,67.8,4406947.100000001,0
+LCID.US,D,20230811,000000,65.9,67.165,64.9,66.4,2691775.4000000004,0
+LCID.US,D,20230814,000000,65.4,67.8,63.9,67.7,2587023.1,0
+LCID.US,D,20230815,000000,67,68,63.5,64.1,3011049,0
+LCID.US,D,20230816,000000,63.6,64.5,62.5,63.4,2613878.7,0
+LCID.US,D,20230817,000000,63.8,64.8,62.25,62.3,2574351,0
+LCID.US,D,20230818,000000,61,62.4,60.5,61.8,2250830.8000000003,0
+LCID.US,D,20230821,000000,62.2,63.6,61.6,62.6,1978793,0
+LCID.US,D,20230822,000000,62.45,63.1,59.7,60.7,2925621.6,0
+LCID.US,D,20230823,000000,60.3,62,60,60.7,2603353.3000000003,0
+LCID.US,D,20230824,000000,60.9,61.05,58,58.6,3239875,0
+LCID.US,D,20230825,000000,58.9,60.6,58.2,60.2,2568758.7,0
+LCID.US,D,20230828,000000,60.7,61.95,59.8,61.5,2072041.5,0
+LCID.US,D,20230829,000000,61.3,64.35,60.4,63.3,2458000.9,0
+LCID.US,D,20230830,000000,62.5,64.1,62.2,63.6,1611302.8,0
+LCID.US,D,20230831,000000,64.1,64.2,61.5,62.8,2618025.2,0
+LCID.US,D,20230901,000000,62.9,64.1,61.85,63.6,2052474.2000000002,0
+LCID.US,D,20230905,000000,62.9,64.5,62.2,63,2326105.5,0
+LCID.US,D,20230906,000000,62.8,63.75,60.5,61.4,2267351.9,0
+LCID.US,D,20230907,000000,60.3,60.6,59.2,60,2088881.2000000002,0
+LCID.US,D,20230908,000000,59.9,60,58,58.4,2558394.3000000003,0
+LCID.US,D,20230911,000000,59.3,60.2,56.35,58.4,3197150.6,0
+LCID.US,D,20230912,000000,58.3,60.2,57.4,59.1,2108423.8000000003,0
+LCID.US,D,20230913,000000,58.9,59.475,58.2,58.7,1279650,0
+LCID.US,D,20230914,000000,58.9,60.6,58.5,60.1,2029958.2000000002,0
+LCID.US,D,20230915,000000,60.3,61.2,58.6,59.2,3135542.4000000004,0
+LCID.US,D,20230918,000000,58.7,59,56.1,56.4,2783952.5,0
+LCID.US,D,20230919,000000,56.5,56.7,54.4,55,2786671,0
+LCID.US,D,20230920,000000,55.7,56.25,54.5,54.5,1880103.2000000002,0
+LCID.US,D,20230921,000000,53.5,53.7,51.7,51.7,3189237.9000000004,0
+LCID.US,D,20230922,000000,52.5,53.3,50.7,51.1,2856123,0
+LCID.US,D,20230925,000000,51.4,51.9,49.7,51.3,2420845,0
+LCID.US,D,20230926,000000,51.8,53.9,51.2,53.1,2984061.4000000004,0
+LCID.US,D,20230927,000000,54.9,55.6,53.2,54.6,2931848.2,0
+LCID.US,D,20230928,000000,54.6,56.15,53.4,55.3,2564715.9000000004,0
+LCID.US,D,20230929,000000,56,57,55,55.9,3102881,0
+LCID.US,D,20231002,000000,55.7,56.8,54.633,55.4,2022181.2000000002,0
+LCID.US,D,20231003,000000,54.7,55,53.5,53.8,1824635.1,0
+LCID.US,D,20231004,000000,54.6,55.8,53.5,55.6,2038217.8,0
+LCID.US,D,20231005,000000,54.8,54.999,50.3,51.6,4399693,0
+LCID.US,D,20231006,000000,51.1,52.1,50.4,51.3,2905690.9000000004,0
+LCID.US,D,20231009,000000,50,51.4,48.7,50.3,3240846.8000000003,0
+LCID.US,D,20231010,000000,50.1,54.6,49.9,54.4,3861093.3000000003,0
+LCID.US,D,20231011,000000,53.8,54.8,52.3,53.4,2553493.5,0
+LCID.US,D,20231012,000000,52.8,53.5,50.35,50.7,2452721.5,0
+LCID.US,D,20231013,000000,50.8,51.6,49.9,51.6,1960919.3,0
+LCID.US,D,20231016,000000,51.7,53.8,51.3,52.8,2316367.6,0
+LCID.US,D,20231017,000000,49.2,52.3,49,50,4774414.3,0
+LCID.US,D,20231018,000000,49.4,49.8,45.1,45.3,5924369.2,0
+LCID.US,D,20231019,000000,44.9,44.9,43,43.4,3619986.8000000003,0
+LCID.US,D,20231020,000000,43.3,44.4,42.5,42.8,2714883.2,0
+LCID.US,D,20231023,000000,42.4,44.7,41.4,43.4,2677935.6,0
+LCID.US,D,20231024,000000,43.8,44.9,42.05,42.4,2760583,0
+LCID.US,D,20231025,000000,42.1,43.3,41.7,41.7,2102401.5,0
+LCID.US,D,20231026,000000,41.2,41.8,39.8,40.7,2981813.9000000004,0
+LCID.US,D,20231027,000000,41.1,41.7,40.1,40.4,1684627.9000000001,0
+LCID.US,D,20231030,000000,41,41.4,40,40.7,1846286.7000000002,0
+LCID.US,D,20231031,000000,40.65,41.75,40.4,41.2,2032021,0
+LCID.US,D,20231101,000000,41.3,41.4,39.6,40.5,2191158.4,0
+LCID.US,D,20231102,000000,41.3,46.15,41.2,45.4,4713574.8,0
+LCID.US,D,20231103,000000,46.6,48.5,45.5,46.2,3217909.5,0
+LCID.US,D,20231106,000000,47.1,47.1,42.5,43.2,2513602,0
+LCID.US,D,20231107,000000,43.3,43.45,42.1,43,2557948.2,0
+LCID.US,D,20231108,000000,40.6,41.1,38.7,39.5,5187188.9,0
+LCID.US,D,20231109,000000,39.7,40.4,37.2,37.55,3732864.9000000004,0
+LCID.US,D,20231110,000000,37.7,38,36.2,38,2797544,0
+LCID.US,D,20231113,000000,37.7,40.4,37.1,39.7,2848092.9000000004,0
+LCID.US,D,20231114,000000,41.2,43.3,41.1,41.7,2957076.2,0
+LCID.US,D,20231115,000000,41.9,43.8,41.8,42.2,2646914,0
+LCID.US,D,20231116,000000,42.7,43.8,41.3,42.8,3154910.8000000003,0
+LCID.US,D,20231117,000000,42.8,43.2,41.5,42.5,2592055.4000000004,0
+LCID.US,D,20231120,000000,42.6,44.8,41.8,43.4,2365104.7,0
+LCID.US,D,20231121,000000,43.1,43.8,41.4,42.2,2018043.3,0
+LCID.US,D,20231122,000000,42.3,42.8,41.1,42,1811374.7000000002,0
+LCID.US,D,20231124,000000,42.2,43.3,41.8,42.4,1291255.7000000002,0
+LCID.US,D,20231127,000000,41.8,42.25,41,41.9,1954173.7000000002,0
+LCID.US,D,20231128,000000,41.7,44.2,39.8,44,3929610.7,0
+LCID.US,D,20231129,000000,44.2,45.7,43.1,43.6,2234929.2,0
+LCID.US,D,20231130,000000,44.2,44.35,41.4,42.2,2641709.9000000004,0
+LCID.US,D,20231201,000000,41.7,44.8,41.6,43.3,2991036.6,0
+LCID.US,D,20231204,000000,43.1,45.3,42.5,43.6,2046661.5,0
+LCID.US,D,20231205,000000,43.5,44,41.75,41.9,2080315,0
+LCID.US,D,20231206,000000,42.85,47.1,42.55,44,4181116,0
+LCID.US,D,20231207,000000,44.4,46.4,43.2,44.8,2997932.8000000003,0
+LCID.US,D,20231208,000000,44.7,47.5,44.4,47.3,3465328.7,0
+LCID.US,D,20231211,000000,45.1,47.35,45,46.1,3694454.9000000004,0
+LCID.US,D,20231212,000000,44.7,45,40.9,42.2,4531393.9,0
+LCID.US,D,20231213,000000,42.5,45.9,41.5,44.9,3852485,0
+LCID.US,D,20231214,000000,46,53.1,45.803,51.4,9174261.3,0
+LCID.US,D,20231215,000000,52.15,52.6,47.5,47.7,18887396.8,0
+LCID.US,D,20231218,000000,47.8,48.291,46.6,47.3,3049416.6,0
+LCID.US,D,20231219,000000,47.65,48.386,47.1,47.2,2284661.1,0
+LCID.US,D,20231220,000000,46.7,46.901,42.4,42.6,4389943.4,0
+LCID.US,D,20231221,000000,44,44.7,43.2,43.3,1764617.6,0
+LCID.US,D,20231222,000000,43.2,43.8,42.5,42.6,2136624.2,0
+LCID.US,D,20231226,000000,43.3,44.9,43,43.4,2132343,0
+LCID.US,D,20231227,000000,44,44,42.6,43.2,2354521.5,0
+LCID.US,D,20231228,000000,43.1,43.8,42.2,42.6,2593122,0
+LCID.US,D,20231229,000000,42.7,42.8,41.3,42.1,3686950.6,0
+LCID.US,D,20240102,000000,41.7,42.9,41.1,41.5,2836077.5,0
+LCID.US,D,20240103,000000,41,41.2,39.5,39.6,4045243.7,0
+LCID.US,D,20240104,000000,39.7,39.85,38.5,38.9,3039383.8000000003,0
+LCID.US,D,20240105,000000,38.8,39.5,37.6,37.8,2949891.3000000003,0
+LCID.US,D,20240108,000000,38.3,38.55,37.1,38,2477910.6,0
+LCID.US,D,20240109,000000,37.8,37.85,36.1,36.2,3265004.3000000003,0
+LCID.US,D,20240110,000000,36.99,36.99,34,34.1,4383592.9,0
+LCID.US,D,20240111,000000,34.8,34.899,31.5,32.6,6198574,0
+LCID.US,D,20240112,000000,31.8,32.9,29.7,30.05,6393140.5,0
+LCID.US,D,20240116,000000,30.25,30.3,28.5,28.8,5322385.800000001,0
+LCID.US,D,20240117,000000,28,28.3,27.1,27.8,4404408,0
+LCID.US,D,20240118,000000,28.6,28.6,25.5,26.5,5859560.5,0
+LCID.US,D,20240119,000000,26.6,28.5,25.4,27.1,5170786.7,0
+LCID.US,D,20240122,000000,27.4,29.6,26.8,28.3,4843176.7,0
+LCID.US,D,20240123,000000,29.8,30.75,28.8,30.3,5506975.2,0
+LCID.US,D,20240124,000000,31.5,31.5,27.75,28.2,4432452.2,0
+LCID.US,D,20240125,000000,27.2,27.3,25.6,26.6,4718634.7,0
+LCID.US,D,20240126,000000,26.8,27.2,26.2,26.5,2199965.2,0
+LCID.US,D,20240129,000000,27.5,34.1,26.65,33.7,12431328.600000001,0
+LCID.US,D,20240130,000000,32.7,38.2,31.5,34.6,10099693.600000001,0
+LCID.US,D,20240131,000000,35.1,37.7,33.5,33.8,6428432.600000001,0
+LCID.US,D,20240201,000000,35.2,36.4,32.1,34.2,4532808.600000001,0
+LCID.US,D,20240202,000000,33,33.35,31.1,33.1,4207267.9,0
+LCID.US,D,20240205,000000,32.55,33,31.2,32.2,2870155.2,0
+LCID.US,D,20240206,000000,31.8,35.2,31.1,35,3623123.8000000003,0
+LCID.US,D,20240207,000000,35.45,35.8,33.5,33.8,2546465.9000000004,0
+LCID.US,D,20240208,000000,34,35.5,33.1,35.1,2201617.1,0
+LCID.US,D,20240209,000000,35.4,36.6,34,35.2,2404890.7,0
+LCID.US,D,20240212,000000,35,37.8,34.6,35.9,2827117.3000000003,0
+LCID.US,D,20240213,000000,34.6,34.6,32.6,33.2,2730777.8000000003,0
+LCID.US,D,20240214,000000,34,34.8,33.4,34.5,1678490,0
+LCID.US,D,20240215,000000,34.3,37.3,34.1,36.3,3152063.7,0
+LCID.US,D,20240216,000000,35.9,39.2,35.8,37.1,3430281.2,0
+LCID.US,D,20240220,000000,37.1,38.1,35,36.8,2368688.2,0
+LCID.US,D,20240221,000000,36,37.7,35.65,37,3143984.9000000004,0
+LCID.US,D,20240222,000000,34.05,34.6,28.8,30.8,7092611.4,0
+LCID.US,D,20240223,000000,30.3,30.8,28.9,30.2,2848063.3000000003,0
+LCID.US,D,20240226,000000,30.4,32.988,30.1,31.5,3694628.3000000003,0
+LCID.US,D,20240227,000000,32.4,32.4,31,31.7,2286832.6,0
+LCID.US,D,20240228,000000,31.3,33.5,30.6,32.3,2803444.9000000004,0
+LCID.US,D,20240229,000000,32.7,33.5,31.5,33,8117536.9,0
+LCID.US,D,20240301,000000,33.1,34.4,32.5,33.3,2199522.7,0
+LCID.US,D,20240304,000000,33.3,33.55,31,32.1,3363506.2,0
+LCID.US,D,20240305,000000,31,32.3,30.7,31.8,2366523.2,0
+LCID.US,D,20240306,000000,31.7,32.7,31,31.9,2346464.8000000003,0
+LCID.US,D,20240307,000000,32.2,32.2,31,31.2,2278794.3000000003,0
+LCID.US,D,20240308,000000,31.4,32.4,30.5,31,2724854.9000000004,0
+LCID.US,D,20240311,000000,30.95,31.5,29.8,29.9,2819615.3000000003,0
+LCID.US,D,20240312,000000,30.3,30.4,29.1,29.2,2447853,0
+LCID.US,D,20240313,000000,29.1,30,27.8,28,2100486.1,0
+LCID.US,D,20240314,000000,28,28.1,25.9,26.3,3490185.2,0
+LCID.US,D,20240315,000000,26.8,27.8,26.6,27,2345312.7,0
+LCID.US,D,20240318,000000,27.8,27.9,26.6,27.5,1933284.5,0
+LCID.US,D,20240319,000000,27.3,27.9,26.6,27,1936974.5,0
+LCID.US,D,20240320,000000,27.1,28.4,26.611,27.9,1985471.7000000002,0
+LCID.US,D,20240321,000000,28,28.8,27.2,28.6,2211388.6,0
+LCID.US,D,20240322,000000,28.2,28.5,27.1,27.7,2178030.4,0
+LCID.US,D,20240325,000000,31.499,33.5,29,29.2,10444728.3,0
+LCID.US,D,20240326,000000,29.8,29.9,27.5,27.6,3551464.3000000003,0
+LCID.US,D,20240327,000000,27.88,30.697,27.4,29.7,4608426.2,0
+LCID.US,D,20240328,000000,29.4,30.1,28.3,28.5,2113674.7,0
+LCID.US,D,20240401,000000,28.9,29.1,28.1,28.6,1692812.4000000001,0
+LCID.US,D,20240402,000000,27.75,27.9,26.8,27.6,1865673.6,0
+LCID.US,D,20240403,000000,27.4,28.2,27.1,27.5,1361489.2000000002,0
+LCID.US,D,20240404,000000,28,28.05,26,26.5,3088478.5,0
+LCID.US,D,20240405,000000,26.5,26.7,25.6,26.1,1934138.6,0
+LCID.US,D,20240408,000000,26.5,27.25,26.3,26.4,1848285.3,0
+LCID.US,D,20240409,000000,26.8,28,26.2,27,2033812.4000000001,0
+LCID.US,D,20240410,000000,26.2,26.8,26,26.5,1848650.2000000002,0
+LCID.US,D,20240411,000000,26.7,26.9,25,25,2898195.9000000004,0
+LCID.US,D,20240412,000000,25,25.3,24.2,24.9,1875306.9000000001,0
+LCID.US,D,20240415,000000,25.1,25.2,24,24.3,1938149,0
+LCID.US,D,20240416,000000,24,24.6,23.5,24,1657704.1,0
+LCID.US,D,20240417,000000,24.18,24.7,24,24.2,1290157.6,0
+LCID.US,D,20240418,000000,24,25.5,23.6,24.4,2078639,0
+LCID.US,D,20240419,000000,24.1,24.75,24,24.5,1501919.9000000001,0
+LCID.US,D,20240422,000000,23.9,24,23.1,23.8,2033874.8,0
+LCID.US,D,20240423,000000,23.1,25.4,22.9,25.2,2475256.6,0
+LCID.US,D,20240424,000000,25.3,26,24.8,25.5,2294751.2,0
+LCID.US,D,20240425,000000,24.9,25.36,24,24.5,1493581.5,0
+LCID.US,D,20240426,000000,24.8,25.3,24.3,24.6,1304175.7000000002,0
+LCID.US,D,20240429,000000,25.1,25.8,23.9,25,2002451.5,0
+LCID.US,D,20240430,000000,24.5,25.6,24.2,25.5,1810612.8,0
+LCID.US,D,20240501,000000,25,26.7,24.9,26.2,2612958.2,0
+LCID.US,D,20240502,000000,26.6,27.9,25.7,27.8,2355296.8000000003,0
+LCID.US,D,20240503,000000,28.4,28.9,27.3,27.85,1708327.8,0
+LCID.US,D,20240506,000000,28.2,30.9,28.1,30.5,4820791.7,0
+LCID.US,D,20240507,000000,28,28.4,25.8,26.2,3750432.1,0
+LCID.US,D,20240508,000000,26.3,27.1,26,27.1,2136218.5,0
+LCID.US,D,20240509,000000,27,27.4,26.7,27,1438127.8,0
+LCID.US,D,20240510,000000,27.1,27.45,26,26.6,1935534.8,0
+LCID.US,D,20240513,000000,26.9,30.7,26.8,28.1,4269521.100000001,0
+LCID.US,D,20240514,000000,30.1,33.5,29.8,31.2,7805794.2,0
+LCID.US,D,20240515,000000,31.7,32,28.5,29,3536995.3000000003,0
+LCID.US,D,20240516,000000,29,29.8,28.6,28.8,2333199.6,0
+LCID.US,D,20240517,000000,28.6,28.7,27.1,28.4,2883696.5,0
+LCID.US,D,20240520,000000,28,29,27.9,28.5,1922233.9000000001,0
+LCID.US,D,20240521,000000,28.5,29.5,28,28.4,1925184.4000000001,0
+LCID.US,D,20240522,000000,28.1,29.1,27.8,28.9,1500281.5,0
+LCID.US,D,20240523,000000,28.8,28.9,27,27.2,2064988.2000000002,0
+LCID.US,D,20240524,000000,27.4,27.9,26.1,27.8,2398151.9,0
+LCID.US,D,20240528,000000,28.2,28.8,27.3,27.35,2449744.2,0
+LCID.US,D,20240529,000000,26.65,27.9,26.5,27.5,1976253.1,0
+LCID.US,D,20240530,000000,27.6,28.9,27.5,28.8,2003475.9000000001,0
+LCID.US,D,20240531,000000,28.5,29.2,27.7,28.4,1835740.9000000001,0
+LCID.US,D,20240603,000000,28.75,29.9,28.2,28.3,2149550.2,0
+LCID.US,D,20240604,000000,28.2,28.7,28,28.5,1201365,0
+LCID.US,D,20240605,000000,28.6,28.9,27.6,27.9,2756765.3000000003,0
+LCID.US,D,20240606,000000,27.9,28.75,27.7,27.9,2019084.1,0
+LCID.US,D,20240607,000000,27.3,27.6,27,27.3,1698462.5,0
+LCID.US,D,20240610,000000,27.25,27.5,26.8,27.3,1351695.6,0
+LCID.US,D,20240611,000000,27.1,27.3,26.5,26.6,1299032.6,0
+LCID.US,D,20240612,000000,27.2,27.6,26.3,26.45,2014381,0
+LCID.US,D,20240613,000000,26.6,26.9,25,25.4,2629464.3000000003,0
+LCID.US,D,20240614,000000,25.2,25.4,24.9,25.2,1620588.9000000001,0
+LCID.US,D,20240617,000000,25.4,26.2,25.2,26.1,1467134.5,0
+LCID.US,D,20240618,000000,25.9,26.2,25.5,25.7,1047343.4,0
+LCID.US,D,20240620,000000,25.2,25.7,25,25.4,1294287.9000000001,0
+LCID.US,D,20240621,000000,25.3,25.4,24.8,24.9,2081302.3,0
+LCID.US,D,20240624,000000,25,25.7,24.9,25.6,1403265,0
+LCID.US,D,20240625,000000,25.5,25.7,24.8,25,1981436.7000000002,0
+LCID.US,D,20240626,000000,25.9,26.9,25.5,26,3085035.4000000004,0
+LCID.US,D,20240627,000000,26.25,27,25.6,26.7,1496218,0
+LCID.US,D,20240628,000000,26.7,27.2,25.8,26.1,2623652.6,0
+LCID.US,D,20240701,000000,26.5,27.1,26,26.4,1700666.9000000001,0
+LCID.US,D,20240702,000000,26.6,27.8,26.4,27.5,2723816,0
+LCID.US,D,20240703,000000,27.7,30,27.6,29.5,3457043.6,0
+LCID.US,D,20240705,000000,29.4,29.4,28,29.3,2513040.3000000003,0
+LCID.US,D,20240708,000000,31.3,32,29.4,31.6,6155873.2,0
+LCID.US,D,20240709,000000,31,32,30.3,30.9,3489074.4000000004,0
+LCID.US,D,20240710,000000,31,32.5,30.6,31.5,3553549.8000000003,0
+LCID.US,D,20240711,000000,32,34.95,31.6,34,6159435.800000001,0
+LCID.US,D,20240712,000000,34.8,43.2,34.7,42.5,16778974.7,0
+LCID.US,D,20240715,000000,42,42,36,36.1,7652363.800000001,0
+LCID.US,D,20240716,000000,37.2,40.5,36.4,39.7,6071482.800000001,0
+LCID.US,D,20240717,000000,38.4,40.7,36.5,37.9,6155120.7,0
+LCID.US,D,20240718,000000,38.3,38.5,35.2,35.7,4290466.100000001,0
+LCID.US,D,20240719,000000,35,35.8,34.4,35,2628866.3000000003,0
+LCID.US,D,20240722,000000,35.6,36.4,34.9,35.9,3079524.8000000003,0
+LCID.US,D,20240723,000000,35.75,36,34.3,34.75,2940935.7,0
+LCID.US,D,20240724,000000,33.4,34.1,32.45,32.8,3620307.5,0
+LCID.US,D,20240725,000000,32.3,35.95,32.3,34.6,4019315.6,0
+LCID.US,D,20240726,000000,35.4,35.5,33.4,33.8,2707937.9000000004,0
+LCID.US,D,20240729,000000,34.1,34.9,33.54,34.6,2281264.1,0
+LCID.US,D,20240730,000000,34.6,35,33.6,34.7,1952973,0
+LCID.US,D,20240731,000000,34.9,37,34.5,35.2,3309237.4000000004,0
+LCID.US,D,20240801,000000,35.4,35.5,32.147,32.7,2605187.5,0
+LCID.US,D,20240802,000000,31.2,32.299,30.7,31.2,2951690.4000000004,0
+LCID.US,D,20240805,000000,28.1,31,28,30,3608334,0
+LCID.US,D,20240806,000000,33.65,34,30.25,30.9,4397453.5,0
+LCID.US,D,20240807,000000,30.9,31.9,28.8,29.1,4623085.4,0
+LCID.US,D,20240808,000000,29.2,31.6,29.1,31.5,2628000.1,0
+LCID.US,D,20240809,000000,30.8,32,30.1,31.9,2642695.7,0
+LCID.US,D,20240812,000000,31.9,32,29,29,4317019.5,0
+LCID.US,D,20240813,000000,29.1,30.8,29.1,30.7,2941621.6,0
+LCID.US,D,20240814,000000,30.7,31.6,30.1,31.3,3615497.5,0
+LCID.US,D,20240815,000000,31.9,33,31.8,31.9,2449806.7,0
+LCID.US,D,20240816,000000,32.5,32.8,31.2,31.5,2445950.7,0
+LCID.US,D,20240819,000000,31.6,32.6,31.237,32.5,1994646.8,0
+LCID.US,D,20240820,000000,32.4,33,32,32.4,1598658.9000000001,0
+LCID.US,D,20240821,000000,32.4,35.9,32.4,35.8,3956470.8000000003,0
+LCID.US,D,20240822,000000,36.2,39.7,35.3,38.5,6281428.600000001,0
+LCID.US,D,20240823,000000,38.9,42.8,38.6,42,6951406.300000001,0
+LCID.US,D,20240826,000000,41.8,44.3,40.9,42.6,6418123.4,0
+LCID.US,D,20240827,000000,42.9,44,38.4,41.1,4868450.7,0
+LCID.US,D,20240828,000000,40.25,40.6,38.3,39.4,4236760.5,0
+LCID.US,D,20240829,000000,40.2,40.999,39.4,39.6,3103772.6,0
+LCID.US,D,20240830,000000,40,40.8,39.5,40.2,3025933.4000000004,0
+LCID.US,D,20240903,000000,40.4,42.85,37.4,38.2,4031369.3000000003,0
+LCID.US,D,20240904,000000,38,39.7,37.6,38.2,2740130.6,0
+LCID.US,D,20240905,000000,38.6,38.75,35.3,36.3,4017418.5,0
+LCID.US,D,20240906,000000,36.2,37.2,34.9,35.7,3050694.9000000004,0
+LCID.US,D,20240909,000000,35.9,36,33.8,34.6,3707402.9000000004,0
+LCID.US,D,20240910,000000,34.9,35.4,33.7,35.3,2792535.4000000004,0
+LCID.US,D,20240911,000000,35.6,40.1,35.5,39.8,5287480,0
+LCID.US,D,20240912,000000,38.9,40.3,38.4,39.1,3303910.3000000003,0
+LCID.US,D,20240913,000000,39,40.8,38.7,39.4,2708242.3000000003,0
+LCID.US,D,20240916,000000,39,39.2,37.6,37.7,2301105.6,0
+LCID.US,D,20240917,000000,38,39.4,37.4,37.8,2845577.5,0
+LCID.US,D,20240918,000000,37.6,39.6,36.3,36.4,3891073,0
+LCID.US,D,20240919,000000,37.75,37.9,35.8,36.1,3273931.9000000004,0
+LCID.US,D,20240920,000000,36.2,36.2,34.3,34.9,4959009.3,0
+LCID.US,D,20240923,000000,35.3,35.6,34.412,34.6,2694301.1,0
+LCID.US,D,20240924,000000,35.3,36.2,34.8,35.6,2469722.1,0
+LCID.US,D,20240925,000000,35.1,35.213,34.2,34.2,2346022.6,0
+LCID.US,D,20240926,000000,34.9,35.8,34.8,35.4,2876658.7,0
+LCID.US,D,20240927,000000,35.8,37.3,35.7,35.9,3302943.7,0
+LCID.US,D,20240930,000000,36,36.7,35.2,35.3,2603782.4000000004,0
+LCID.US,D,20241001,000000,35.2,35.2,32.5,32.6,4889189.9,0
+LCID.US,D,20241002,000000,32.3,33.5,32,33.4,3035059.3000000003,0
+LCID.US,D,20241003,000000,32.7,34.1,32.601,33.9,2361603.2,0
+LCID.US,D,20241004,000000,34.3,34.5,32.8,33.4,2842877.8000000003,0
+LCID.US,D,20241007,000000,33.7,34.55,33.5,34.2,2749241.8000000003,0
+LCID.US,D,20241008,000000,34.2,34.9,33.7,34.4,2438931.5,0
+LCID.US,D,20241009,000000,34.4,34.9,33.7,33.9,2063797,0
+LCID.US,D,20241010,000000,33.8,33.95,32.8,33.3,1998364.9000000001,0
+LCID.US,D,20241011,000000,33,34.2,32.6,34,1852448.4000000001,0
+LCID.US,D,20241014,000000,33.85,34.093,33.3,33.3,1706284.3,0
+LCID.US,D,20241015,000000,33.4,33.9,32.6,32.7,2099059.7,0
+LCID.US,D,20241016,000000,33,33.3,32.6,32.8,3453438.7,0
+LCID.US,D,20241017,000000,27.4,29,26.5,26.9,21440397.6,0
+LCID.US,D,20241018,000000,27.2,27.2,25.5,26.3,8087748.2,0
+LCID.US,D,20241021,000000,26.2,26.3,25.2,25.5,5495606.100000001,0
+LCID.US,D,20241022,000000,25.7,26.6,25.6,26.1,4764277.3,0
+LCID.US,D,20241023,000000,26.1,26.2,24.7,24.9,5083751.600000001,0
+LCID.US,D,20241024,000000,25.6,25.6,24.7,25,4297627.4,0
+LCID.US,D,20241025,000000,25,25.3,24.75,25,3317089.8000000003,0
+LCID.US,D,20241028,000000,25.2,26.5,25.1,25.2,4883259.9,0
+LCID.US,D,20241029,000000,25.5,25.5,24.3,24.4,4765340.3,0
+LCID.US,D,20241030,000000,24,24.4,23.3,23.5,5202026.7,0
+LCID.US,D,20241031,000000,23.8,23.85,22,22.1,7236938.300000001,0
+LCID.US,D,20241101,000000,22.5,22.6,22,22,3905093.8000000003,0
+LCID.US,D,20241104,000000,22.4,23.1,22.2,22.4,5961452.2,0
+LCID.US,D,20241105,000000,22.595,22.85,22.3,22.5,4057492,0
+LCID.US,D,20241106,000000,22.7,22.7,20.2,21.3,10575891.700000001,0
+LCID.US,D,20241107,000000,22,22.8,21.7,22.2,7788888.2,0
+LCID.US,D,20241108,000000,23.5,23.6,21,22.1,10314699.9,0
+LCID.US,D,20241111,000000,22.6,24.1,22.35,23.4,10298022.3,0
+LCID.US,D,20241112,000000,23.2,23.2,21.2,21.4,9015380,0
+LCID.US,D,20241113,000000,21.8,23.3,21.4,21.8,8434290.3,0
+LCID.US,D,20241114,000000,22,22.2,20.7,20.8,6936212.100000001,0
+LCID.US,D,20241115,000000,20.6,20.65,19.3,20.1,9946279.9,0
+LCID.US,D,20241118,000000,20.2,22,20.1,21.4,10070631.8,0
+LCID.US,D,20241119,000000,20.95,21.5,20.6,21,7180393.100000001,0
+LCID.US,D,20241120,000000,20.9,20.9,20,20.3,7488078.300000001,0
+LCID.US,D,20241121,000000,20.3,21.3,20,20.6,6270750.600000001,0
+LCID.US,D,20241122,000000,20.7,21.5,20.6,21,4126697.4000000004,0
+LCID.US,D,20241125,000000,21.2,22.5,21.2,21.7,7542507.4,0
+LCID.US,D,20241126,000000,21.9,22.2,21.2,21.35,5193246,0
+LCID.US,D,20241127,000000,21.4,22,21.1,21.7,5396398.5,0
+LCID.US,D,20241129,000000,21.8,22.4,21.4,21.8,3378470.6,0
+LCID.US,D,20241202,000000,21.9,22.5,20.8,21.3,7182187.2,0
+LCID.US,D,20241203,000000,21,21.5,20.6,21.2,4962435.5,0
+LCID.US,D,20241204,000000,21.1,21.4,20.6,21,11035753.5,0
+LCID.US,D,20241205,000000,21.15,21.8,20.6,20.9,12774346.4,0
+LCID.US,D,20241206,000000,21.2,23.3,21,23,15033671.700000001,0
+LCID.US,D,20241209,000000,23.8,27.3,23.5,25.5,17433419.2,0
+LCID.US,D,20241210,000000,25.5,25.6,23.2,23.6,10044232.200000001,0
+LCID.US,D,20241211,000000,23.8,24.5,22.7,24.3,11123212.8,0
+LCID.US,D,20241212,000000,24.15,26,23.8,25.4,9525869.4,0
+LCID.US,D,20241213,000000,25.1,25.9,24.5,25.8,6140266.4,0
+LCID.US,D,20241216,000000,25.8,27.5,25.15,27.3,7985126.100000001,0
+LCID.US,D,20241217,000000,27.2,28.5,26.9,27.6,7627358,0
+LCID.US,D,20241218,000000,27.4,28.7,24.9,25.3,12204460.200000001,0
+LCID.US,D,20241219,000000,25.6,26.8,25.4,26.3,9013745.3,0
+LCID.US,D,20241220,000000,25.9,31.3,25.8,30.2,15710956.4,0
+LCID.US,D,20241223,000000,30.3,31.5,29.5,31,10358161.9,0
+LCID.US,D,20241224,000000,31,34.25,31,32,10857814.5,0
+LCID.US,D,20241226,000000,31.7,33.45,31.427,33,12336656,0
+LCID.US,D,20241227,000000,32.9,33.7,31,32,8909759.700000001,0
+LCID.US,D,20241230,000000,31.85,32.3,30.15,31.5,9711295.3,0
+LCID.US,D,20241231,000000,32.2,35.2,29.8,30.2,15418984.700000001,0
+LCID.US,D,20250102,000000,30.3,31.7,28.9,30.3,12932947.4,0
+LCID.US,D,20250103,000000,30.2,33.65,29.9,32.9,10724729.9,0
+LCID.US,D,20250106,000000,36.1,36.399,33.2,33.3,12182167.3,0
+LCID.US,D,20250107,000000,34,36.2,31.5,31.8,11355083.200000001,0
+LCID.US,D,20250108,000000,31.05,31.6,29.7,29.8,7883728.4,0
+LCID.US,D,20250110,000000,29.2,31,29.05,30.2,7518888.300000001,0
+LCID.US,D,20250113,000000,30,30.3,28.5,30.1,7691083.800000001,0
+LCID.US,D,20250114,000000,30.7,31.6,29.5,29.6,6733667.300000001,0
+LCID.US,D,20250115,000000,30.8,31.3,30.1,30.4,6465592.2,0
+LCID.US,D,20250116,000000,30.6,31.8,30.2,30.8,6342545.800000001,0
+LCID.US,D,20250117,000000,31.3,32.3,30.6,30.7,6699236.600000001,0
+LCID.US,D,20250121,000000,30.6,30.6,28,28.6,9285363.8,0
+LCID.US,D,20250122,000000,28.2,28.4,26.7,26.7,8275453.2,0
+LCID.US,D,20250123,000000,26.6,27.4,26.1,27.2,6556891.600000001,0
+LCID.US,D,20250124,000000,27.55,28.9,27.3,27.9,8061332.4,0
+LCID.US,D,20250127,000000,27.5,29.7,26.9,27.5,9673845.3,0
+LCID.US,D,20250128,000000,27.4,27.8,26.4,27.7,6632013.5,0
+LCID.US,D,20250129,000000,27.6,27.8,26.4,26.7,6186586.7,0
+LCID.US,D,20250130,000000,27.1,28.1,27,27.2,6683559,0
+LCID.US,D,20250131,000000,27.3,28.4,27,27.6,8035182.100000001,0
+LCID.US,D,20250203,000000,26.65,28.4,26.4,28,8657758.3,0
+LCID.US,D,20250204,000000,28.1,29.6,28.1,29.3,6482670.100000001,0
+LCID.US,D,20250205,000000,29.4,30.4,29,29.1,6954988.4,0
+LCID.US,D,20250206,000000,29.4,30.4,28.5,28.9,8139029,0
+LCID.US,D,20250207,000000,28.8,29,28,28.3,5155857.5,0
+LCID.US,D,20250210,000000,28.6,28.9,27.6,27.7,4695120.3,0
+LCID.US,D,20250211,000000,27.45,27.7,26.7,26.9,4099947.8000000003,0
+LCID.US,D,20250212,000000,26.8,28.75,26.7,28.7,9042544.1,0
+LCID.US,D,20250213,000000,29.25,33.1,29.2,32.6,14489826.8,0
+LCID.US,D,20250214,000000,32.95,34.2,32.7,33.1,8055863.2,0
+LCID.US,D,20250218,000000,33.05,35.9,32.4,34.8,9554614.700000001,0
+LCID.US,D,20250219,000000,34.8,35.1,33.3,33.7,6684479.2,0
+LCID.US,D,20250220,000000,33.55,34.15,31.101,33.1,8213886.7,0
+LCID.US,D,20250221,000000,32.35,32.9,30.5,30.6,9084621.700000001,0
+LCID.US,D,20250224,000000,29.85,30,27.1,27.8,11496171.600000001,0
+LCID.US,D,20250225,000000,28.5,29,26,26.1,11299505.5,0
+LCID.US,D,20250226,000000,24.45,24.799,22.5,22.55,16080535.9,0
+LCID.US,D,20250227,000000,23.199,24.2,22.2,22.3,12480057.700000001,0
+LCID.US,D,20250228,000000,22,22.8,20.9,22.2,13617004.5,0
+LCID.US,D,20250303,000000,22.65,23.1,20.9,21.2,9160881.3,0
+LCID.US,D,20250304,000000,20.7,21.9,20.3,21,10912170.8,0
+LCID.US,D,20250305,000000,21.55,22,20.3,21.7,11204629.200000001,0
+LCID.US,D,20250306,000000,21.05,21.8,20.5,20.9,9529629.4,0
+LCID.US,D,20250307,000000,20.75,21.6,20.5,21.5,8898762.1,0
+LCID.US,D,20250310,000000,21.05,22.8,20.7,20.8,12793008.9,0
+LCID.US,D,20250311,000000,20.85,21.597,19.9,20.9,11566887.3,0
+LCID.US,D,20250312,000000,21.3,22.7,21.05,21.6,12367654.9,0
+LCID.US,D,20250313,000000,21.6,21.6,20.1,20.3,10222114.9,0
+LCID.US,D,20250314,000000,20.7,21.2,20.3,20.9,7582269.600000001,0
+LCID.US,D,20250317,000000,21.05,21.8,21,21.6,6732826.4,0
+LCID.US,D,20250318,000000,21.85,25.1,21.8,23.5,18031305.8,0
+LCID.US,D,20250319,000000,23.95,25.7,23.6,24.4,13370128.8,0
+LCID.US,D,20250320,000000,23.95,24.2,22.7,22.8,8349153.9,0
+LCID.US,D,20250321,000000,22.7,24.4,22.5,24.2,9857715.4,0
+LCID.US,D,20250324,000000,24.5,25.1,24.3,24.7,6765494.600000001,0
+LCID.US,D,20250325,000000,24.6,25.15,24,24.3,5380440.100000001,0
+LCID.US,D,20250326,000000,24.5,24.6,23.5,23.55,7000236.300000001,0
+LCID.US,D,20250327,000000,23.45,24.5,23.4,24.2,7503530,0
+LCID.US,D,20250328,000000,23.95,24,22.5,23.2,7136162.100000001,0
+LCID.US,D,20250331,000000,22.6,24.4,22.101,24.2,8977169,0
+LCID.US,D,20250401,000000,24.4,26.6,24.399,25.3,11175753.8,0
+LCID.US,D,20250402,000000,25.2,25.3,23.7,24,12763514.8,0
+LCID.US,D,20250403,000000,22.4,24.2,22.2,23.2,21260485.400000002,0
+LCID.US,D,20250404,000000,22.8,23.5,20.6,22.8,10776102.5,0
+LCID.US,D,20250407,000000,21.8,25.5,21.6,24.5,17511033.3,0
+LCID.US,D,20250408,000000,25.1,26,22.8,23.2,17327931.8,0
+LCID.US,D,20250409,000000,23.1,26,23.1,25.5,16118144.9,0
+LCID.US,D,20250410,000000,25.1,25.8,24.3,25.2,12570530.3,0
+LCID.US,D,20250411,000000,25.15,26.6,24.7,25,16201034.700000001,0
+LCID.US,D,20250414,000000,25.4,25.9,25,25.3,8783108.8,0
+LCID.US,D,20250415,000000,25.1,25.5,24.114,24.4,7693133.5,0
+LCID.US,D,20250416,000000,24.05,24.7,22.8,23.1,7395089.2,0
+LCID.US,D,20250417,000000,23.1,24,22.801,23.8,6839472.5,0
+LCID.US,D,20250421,000000,23.8,24.1,22.8,23.2,6097563,0
+LCID.US,D,20250422,000000,23.4,23.8,23.1,23.3,7009152.800000001,0
+LCID.US,D,20250423,000000,24.05,25,23.6,23.9,12662266.100000001,0
+LCID.US,D,20250424,000000,24.1,25.1,24.1,24.5,6074376.5,0
+LCID.US,D,20250425,000000,24.4,25.2,24.2,25,6558376.600000001,0
+LCID.US,D,20250428,000000,25.1,26.1,25,25.3,7551502.9,0
+LCID.US,D,20250429,000000,25.4,25.7,24.6,25.6,7398115.2,0
+LCID.US,D,20250430,000000,24.85,25.2,23.8,25.1,11739523.700000001,0
+LCID.US,D,20250501,000000,25.15,26.2,25,25.3,9737078,0
+LCID.US,D,20250502,000000,25.65,25.8,24.9,25.3,6451997,0
+LCID.US,D,20250505,000000,25.15,25.3,23.5,23.6,14448696.5,0
+LCID.US,D,20250506,000000,23.45,24.086,22.8,23.3,12703526,0
+LCID.US,D,20250507,000000,23.2,24.2,22.3,22.5,13649488.3,0
+LCID.US,D,20250508,000000,22.8,23.6,22.4,23.1,7724850.9,0
+LCID.US,D,20250509,000000,23.3,25.3,23.2,25.1,16154670.5,0
+LCID.US,D,20250512,000000,26,27.25,25.3,26.2,17356242.400000002,0
+LCID.US,D,20250513,000000,26.35,26.9,25.8,26.5,11800937.200000001,0
+LCID.US,D,20250514,000000,26.6,28.5,26.5,27.6,14006378.9,0
+LCID.US,D,20250515,000000,27.2,27.65,26.5,26.9,9402997.3,0
+LCID.US,D,20250516,000000,27.1,28.7,27,28.4,12235921.600000001,0
+LCID.US,D,20250519,000000,27.4,27.8,26.1,26.8,14280063.9,0
+LCID.US,D,20250520,000000,27.05,30,26.9,29.6,19982117.3,0
+LCID.US,D,20250521,000000,29.3,29.6,27.5,27.7,14398184.4,0
+LCID.US,D,20250522,000000,27.6,27.7,26.4,26.6,11417788.8,0
+LCID.US,D,20250523,000000,26.1,26.1,25.2,25.6,8656948.5,0
+LCID.US,D,20250527,000000,26.4,26.6,25.3,26.4,10063673.200000001,0
+LCID.US,D,20250528,000000,27,27,26,26.3,7323830.4,0
+LCID.US,D,20250529,000000,26.3,26.5,23.7,24.1,26232218.700000003,0
+LCID.US,D,20250530,000000,23.9,23.9,22.1,22.3,25918059.3,0
+LCID.US,D,20250602,000000,22.6,22.6,21.2,22,20171699.700000003,0
+LCID.US,D,20250603,000000,22,22.35,21.6,21.9,16596598,0
+LCID.US,D,20250604,000000,22,22.5,21.3,22.3,12386073.8,0
+LCID.US,D,20250605,000000,22.1,22.1,20.8,21.3,25370581.6,0
+LCID.US,D,20250606,000000,21.599,21.9,21.2,21.5,13052839.700000001,0
+LCID.US,D,20250609,000000,21.65,22.7,21.6,22.3,14883687.9,0
+LCID.US,D,20250610,000000,22.6,22.6,21.8,21.9,9664534.9,0
+LCID.US,D,20250611,000000,22.05,22.4,21.5,21.8,11326105.700000001,0
+LCID.US,D,20250612,000000,21.6,21.8,21.3,21.6,6599657.9,0
+LCID.US,D,20250613,000000,21.25,21.7,21,21,10293083.3,0
+LCID.US,D,20250616,000000,21.3,22.7,21.3,21.5,13931023.200000001,0
+LCID.US,D,20250617,000000,21.5,22.4,21.4,21.5,14330573.200000001,0
+LCID.US,D,20250618,000000,21.65,22.4,21.4,22.2,9265902.5,0
+LCID.US,D,20250620,000000,22.35,22.9,21.6,21.9,12170342,0
+LCID.US,D,20250623,000000,21.7,22.1,21.2,21.6,16373533,0
+LCID.US,D,20250624,000000,22,22.2,21.6,21.7,10620902,0
+LCID.US,D,20250625,000000,21.85,22,21.3,21.4,14024732.200000001,0
+LCID.US,D,20250626,000000,21.6,22.3,21.3,22,14717756.600000001,0
+LCID.US,D,20250627,000000,22,22.1,21,21.2,20074063.8,0
+LCID.US,D,20250630,000000,21.4,21.7,21,21.1,10402809.100000001,0
+LCID.US,D,20250701,000000,21,21.1,19.8,20.3,21292063.5,0
+LCID.US,D,20250702,000000,20.4,20.7,20.1,20.5,12261618,0
+LCID.US,D,20250703,000000,20.7,22.3,20.6,21.6,21139469.900000002,0
+LCID.US,D,20250707,000000,21.25,21.3,20.6,21.1,13735294,0
+LCID.US,D,20250708,000000,21.15,23.6,21.1,23,21619433.3,0
+LCID.US,D,20250709,000000,22.9,23.8,22.6,22.8,13921114.3,0
+LCID.US,D,20250710,000000,22.9,23.4,22.5,23.3,9793660.9,0
+LCID.US,D,20250711,000000,23.2,23.5,22.7,22.9,8525666.9,0
+LCID.US,D,20250714,000000,22.9,23.1,22.5,22.7,7494095.5,0
+LCID.US,D,20250715,000000,22.8,23.7,22.8,23.3,9086452.5,0
+LCID.US,D,20250716,000000,23.35,23.4,22.3,22.9,7989834.100000001,0
+LCID.US,D,20250717,000000,30,33.7,28.3,31.2,94068340.4,0
+LCID.US,D,20250718,000000,30.1,32.1,28.7,30.4,29446439.6,0
+LCID.US,D,20250721,000000,30.6,31.2,27.6,28.2,24268132.700000003,0
+LCID.US,D,20250722,000000,27.6,31.5,27.5,31.3,25931612,0
+LCID.US,D,20250723,000000,31.55,33.1,30.4,30.8,18151144.6,0
+LCID.US,D,20250724,000000,30.4,30.7,29.1,29.9,9327395.6,0
+LCID.US,D,20250725,000000,29.82,30.1,28.6,29.2,7518854.100000001,0
+LCID.US,D,20250728,000000,29.4,29.6,27.7,27.9,7655629.100000001,0
+LCID.US,D,20250729,000000,27.7,27.8,25.4,25.6,11922731.8,0
+LCID.US,D,20250730,000000,25.5,25.9,24.7,25,11196401.8,0
+LCID.US,D,20250731,000000,25,25.3,24.6,24.6,6524887.2,0
+LCID.US,D,20250801,000000,23.8,24.4,23.2,24.2,9196912.1,0
+LCID.US,D,20250804,000000,24.85,24.85,23.9,24.1,7263601,0
+LCID.US,D,20250805,000000,24.7,24.7,23.9,24.2,9077584.6,0
+LCID.US,D,20250806,000000,22.4,22.6,21.6,21.85,13652328.5,0
+LCID.US,D,20250807,000000,22.05,22.2,21.5,21.7,6116171.2,0
+LCID.US,D,20250808,000000,21.7,21.8,21.3,21.3,6887211.2,0
+LCID.US,D,20250811,000000,21.55,22.7,21.4,21.9,11729450.600000001,0
+LCID.US,D,20250812,000000,22.1,22.9,21.7,22.7,7525614.2,0
+LCID.US,D,20250813,000000,22.9,23.5,22.2,23.4,7055877.800000001,0
+LCID.US,D,20250814,000000,22.9,23.4,22.4,22.5,4029385.6,0
+LCID.US,D,20250815,000000,22.6,22.7,21.8,21.8,5436106.4,0
+LCID.US,D,20250818,000000,22.05,22.3,21.6,21.8,5582602,0
+LCID.US,D,20250819,000000,21.9,22.1,21.2,21.3,6374152.800000001,0
+LCID.US,D,20250820,000000,21.3,21.4,20.6,20.9,7885942.7,0
+LCID.US,D,20250821,000000,21,21.1,20.7,20.9,5200888.7,0
+LCID.US,D,20250822,000000,20.5,21,19.8,20.3,14507419.100000001,0
+LCID.US,D,20250825,000000,20.35,21.1,20.2,20.8,7875504.5,0
+LCID.US,D,20250826,000000,20.9,21.9,20.8,21.1,8714789.4,0
+LCID.US,D,20250827,000000,21.15,21.5,20.7,20.8,7118876,0
+LCID.US,D,20250828,000000,20.8,21.1,20.3,20.7,8344921,0
+LCID.US,D,20250829,000000,20.6,20.8,19.7,19.8,12997360.200000001,0
+LCID.US,D,20250902,000000,18.93,19.41,17.36,17.66,21813819,0
+LCID.US,D,20250903,000000,17.81,18.48,16.76,16.785,23414230,0
+LCID.US,D,20250904,000000,16.66,16.67,15.25,16.16,24281120,0
+LCID.US,D,20250905,000000,16.34,18.735,16.3,18.41,33386947,0
+LCID.US,D,20250908,000000,18,18.58,17.645,18.44,11496837,0
+LCID.US,D,20250909,000000,18.35,19.65,18.35,19.39,13441574,0
+LCID.US,D,20250910,000000,19.325,19.95,19.13,19.44,7666217,0
+LCID.US,D,20250911,000000,19.5,20.29,19.36,19.9,8926259,0
+LCID.US,D,20250912,000000,19.68,19.76,18.8,19.275,7605856,0
+LCID.US,D,20250915,000000,19.415,20,19.1,19.84,6899675,0
+LCID.US,D,20250916,000000,19.81,20.4,19.625,19.72,6951292,0
+LCID.US,D,20250917,000000,19.67,21.4,19.44,20.36,14033442,0
+LCID.US,D,20250918,000000,20.52,20.93,20.37,20.5,6632522,0
+LCID.US,D,20250919,000000,20.5,21.2,20.2123,21.1,7979218,0
+LCID.US,D,20250922,000000,21.08,22.45,20.74,22.44,9807548,0
+LCID.US,D,20250923,000000,22.47,23.935,22.23,22.24,13959380,0
+LCID.US,D,20250924,000000,22.63,23.5,21.91,22.98,9248692,0
+LCID.US,D,20250925,000000,22.46,23.525,22.1,23.04,8625764,0
+LCID.US,D,20250926,000000,23.12,24.53,23,23.96,12387804,0
+LCID.US,D,20250929,000000,24.155,24.485,23.73,24.11,9197223,0
+LCID.US,D,20250930,000000,24.07,24.43,23.08,23.79,7688151,0
+LCID.US,D,20251001,000000,23.88,24.36,23.7614,24.295,11891709,0
+LCID.US,D,20251002,000000,24.35,24.89,23.585,24.1,8409855,0
+LCID.US,D,20251003,000000,24.14,25.065,23.65,24.77,11207224,0
+LCID.US,D,20251006,000000,24.82,25.23,23.91,24.02,7562819,0
+LCID.US,D,20251007,000000,23.76,23.7781,21.5,22.01,14351474,0
+LCID.US,D,20251008,000000,21.9,22.6,21.6601,22.52,10055137,0
+LCID.US,D,20251009,000000,22.24,22.3,21.26,21.69,7483437,0
+LCID.US,D,20251010,000000,21.71,22.19,20.94,20.98,8437749,0
+LCID.US,D,20251013,000000,21.15,21.57,20.9257,21.39,5276408,0
+LCID.US,D,20251014,000000,21.1,22.35,20.66,21.92,6708279,0
+LCID.US,D,20251015,000000,22.08,22.4199,21.265,21.67,6014269,0
+LCID.US,D,20251016,000000,21.6,21.85,20.52,20.53,6292095,0
+LCID.US,D,20251017,000000,20.445,20.61,19.6,19.63,8374966,0
+LCID.US,D,20251020,000000,19.88,20.16,19.63,19.89,5209559,0
+LCID.US,D,20251021,000000,19.85,20.31,19.635,19.69,6408487,0
+LCID.US,D,20251022,000000,19.65,19.81,18.23,18.5,8890640,0
+LCID.US,D,20251023,000000,18.57,19.28,18.36,18.65,7514529,0
+LCID.US,D,20251024,000000,18.91,19.0496,18.46,18.48,7713048,0
+LCID.US,D,20251027,000000,18.66,18.755,18.1,18.1,7136615,0
+LCID.US,D,20251028,000000,18.11,19.475,17.72,18.11,20515291,0
+LCID.US,D,20251029,000000,19,19.25,17.85,18.02,16267833,0
+LCID.US,D,20251030,000000,17.82,17.91,17.43,17.53,7328228,0
+LCID.US,D,20251031,000000,17.6,17.945,17.485,17.75,6746666,0
+LCID.US,D,20251103,000000,17.72,17.72,16.47,16.64,12250850,0
+LCID.US,D,20251104,000000,16.33,16.78,16.16,16.36,7374673,0
+LCID.US,D,20251105,000000,16.6,17.57,16.43,17.24,11149107,0
+LCID.US,D,20251106,000000,17.72,18.1,17.14,17.96,13211871,0
+LCID.US,D,20251107,000000,17.75,17.9997,16.9,17.28,17252862,0
+LCID.US,D,20251110,000000,17.58,17.8,17.11,17.18,5026752,0
+LCID.US,D,20251111,000000,17.3,17.4,16.8,16.99,4483267,0
+LCID.US,D,20251112,000000,16.75,16.815,15.285,16.59,20766527,0
+LCID.US,D,20251113,000000,16.38,16.46,15.17,15.17,10172824,0
+LCID.US,D,20251114,000000,14.815,14.91,14.19,14.2,11395855,0
+LCID.US,D,20251117,000000,14.01,14.09,12.57,12.91,16302756,0
+LCID.US,D,20251118,000000,12.72,13.21,12.37,12.965,10343362,0
+LCID.US,D,20251119,000000,13.005,13.005,12.37,12.47,7949305,0
+LCID.US,D,20251120,000000,12.57,12.89,11.7,11.72,9251268,0
+LCID.US,D,20251121,000000,11.73,12.35,11.46,12.3,7779406,0
+LCID.US,D,20251124,000000,12.43,12.7,12.18,12.67,7097653,0
+LCID.US,D,20251125,000000,12.58,13.2,12.295,13.13,6848255,0
+LCID.US,D,20251126,000000,13.13,13.505,13.05,13.38,4373854,0
+LCID.US,D,20251128,000000,13.52,13.73,13.33,13.63,3222011,0
+LCID.US,D,20251201,000000,13.2453,13.26,12.425,12.58,9475623,0
+LCID.US,D,20251202,000000,12.66,13.15,12.61,12.88,7181740,0
+LCID.US,D,20251203,000000,12.81,13.65,12.6608,13.56,8100156,0
+LCID.US,D,20251204,000000,13.79,14.2,13.51,14.15,7706405,0
+LCID.US,D,20251205,000000,14.115,14.2599,13.4,13.42,9045707,0
+LCID.US,D,20251208,000000,12.9,13.06,12.39,12.76,9484212,0
+LCID.US,D,20251209,000000,12.49,12.74,12.1445,12.45,9498827,0
+LCID.US,D,20251210,000000,12.4,13.33,12.27,12.98,9211866,0
+LCID.US,D,20251211,000000,12.855,13.01,12.66,12.83,3786138,0
+LCID.US,D,20251212,000000,12.78,13.2114,12.54,12.54,5434716,0
+LCID.US,D,20251215,000000,12.78,12.8,11.8,11.81,7621412,0
+LCID.US,D,20251216,000000,11.76,11.935,11.2,11.52,7895295,0
+LCID.US,D,20251217,000000,11.57,11.7199,11.085,11.13,6373348,0
+LCID.US,D,20251218,000000,11.32,11.9782,11.27,11.45,7522691,0
+LCID.US,D,20251219,000000,11.42,12.045,11.3742,11.82,7477803,0
+LCID.US,D,20251222,000000,11.95,12.595,11.82,12.3,6993344,0
+LCID.US,D,20251223,000000,12.06,12.1,11.59,11.63,6040903,0
+LCID.US,D,20251224,000000,11.635,11.85,11.62,11.81,3378294,0
+LCID.US,D,20251226,000000,11.74,11.78,11.32,11.41,6098503,0
+LCID.US,D,20251229,000000,11.25,11.5,11.09,11.11,7019563,0
+LCID.US,D,20251230,000000,11.1,11.11,10.9,10.9,7568909,0
+LCID.US,D,20251231,000000,10.88,10.93,10.455,10.57,12500657,0
+LCID.US,D,20260102,000000,10.73,11.26,10.6852,11.15,6684652,0
+LCID.US,D,20260105,000000,11.25,11.985,11.19,11.69,7985101,0
+LCID.US,D,20260106,000000,11.94,12.17,11.49,11.6,6513882,0
+LCID.US,D,20260107,000000,11.6,11.61,10.84,11,9368815,0
+LCID.US,D,20260108,000000,10.895,11.55,10.83,11.24,6029662,0
+LCID.US,D,20260109,000000,11.41,11.49,11.04,11.33,4472134,0
+LCID.US,D,20260112,000000,11.27,11.47,11.155,11.26,3640984,0
+LCID.US,D,20260113,000000,11.3,11.36,10.74,10.94,7499812,0
+LCID.US,D,20260114,000000,10.915,11.055,10.71,10.84,5220428,0
+LCID.US,D,20260115,000000,10.83,10.89,10.03,10.05,12787675,0
+LCID.US,D,20260116,000000,10.07,10.18,9.96,10.12,9348663,0
+LCID.US,D,20260120,000000,9.765,9.835,9.5,9.73,10389245,0
+LCID.US,D,20260121,000000,9.96,11.645,9.93,11.47,23279945,0
+LCID.US,D,20260122,000000,11.46,12.15,11.31,11.47,10128602,0
+LCID.US,D,20260123,000000,11.37,11.45,10.92,11.06,6501164,0
+LCID.US,D,20260126,000000,11,11.43,10.61,10.64,5542737,0
+LCID.US,D,20260127,000000,10.65,11.06,10.55,11,6295639,0
+LCID.US,D,20260128,000000,11.18,11.685,10.8835,10.91,10419489,0
+LCID.US,D,20260129,000000,10.935,11.44,10.78,11.33,7193090,0
+LCID.US,D,20260130,000000,11.15,11.485,10.94,11.07,6753089,0
+LCID.US,D,20260202,000000,11.07,11.07,10.25,10.29,8049220,0
+LCID.US,D,20260203,000000,10.3,10.62,10.16,10.5,8186538,0
+LCID.US,D,20260204,000000,10.595,10.75,10.11,10.38,6524854,0
+LCID.US,D,20260205,000000,10.11,10.3,9.515,9.53,8991514,0
+LCID.US,D,20260206,000000,9.695,10.94,9.65,10.86,10905140,0
+LCID.US,D,20260209,000000,10.76,11.23,10.64,11.09,5285545,0
+LCID.US,D,20260210,000000,11.09,11.41,10.88,10.92,4737515,0
+LCID.US,D,20260211,000000,10.95,11.04,9.975,10.05,8946121,0
+LCID.US,D,20260212,000000,10.13,10.27,9.805,9.92,5609233,0
+LCID.US,D,20260213,000000,10.35,10.73,10.2351,10.28,6188079,0
+LCID.US,D,20260217,000000,10.19,10.28,9.85,9.92,5493521,0
+LCID.US,D,20260218,000000,9.93,10.14,9.7,9.81,6402603,0

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

@@ -0,0 +1,1179 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFST.US,D,20210610,000000,20,22.75,19.55,21.9,16417077,0
+LFST.US,D,20210611,000000,21.45,24.59,21.0207,24,3157375,0
+LFST.US,D,20210614,000000,24,25.44,23.46,24.57,2479723,0
+LFST.US,D,20210615,000000,24.86,26.05,24.81,25.34,1825069,0
+LFST.US,D,20210616,000000,25.5,27.4,24.6,26,4869040,0
+LFST.US,D,20210617,000000,26.03,26.82,25.68,26,443906,0
+LFST.US,D,20210618,000000,26.5,26.7,25.52,26.21,541663,0
+LFST.US,D,20210621,000000,26.34,26.46,25.83,25.99,312044,0
+LFST.US,D,20210622,000000,26.53,27.41,25.95,27.04,626936,0
+LFST.US,D,20210623,000000,27.749,28.1,27.52,27.85,741703,0
+LFST.US,D,20210624,000000,27.99,28.64,27.53,28.33,458620,0
+LFST.US,D,20210625,000000,28.72,28.97,28,28.1,319684,0
+LFST.US,D,20210628,000000,28.22,28.5,27.61,28.25,538360,0
+LFST.US,D,20210629,000000,28.14,29.6699,28.03,28.8,373966,0
+LFST.US,D,20210630,000000,28.9,29.42,27.22,27.86,741547,0
+LFST.US,D,20210701,000000,28.03,28.59,27.06,27.63,1295479,0
+LFST.US,D,20210702,000000,27.23,28.3,27.06,27.6,348933,0
+LFST.US,D,20210706,000000,27.88,28.65,27.53,28.05,781969,0
+LFST.US,D,20210707,000000,28.07,29.8106,27.79,28.95,502039,0
+LFST.US,D,20210708,000000,28.21,28.77,27.25,27.65,867645,0
+LFST.US,D,20210709,000000,27.66,29.065,27.53,28.9,381010,0
+LFST.US,D,20210712,000000,29.07,29.5,28.22,28.22,332750,0
+LFST.US,D,20210713,000000,28.24,28.75,27.6601,28.01,966195,0
+LFST.US,D,20210714,000000,28.06,28.355,25.35,26.29,832391,0
+LFST.US,D,20210715,000000,26.03,26.5,25.52,25.98,519062,0
+LFST.US,D,20210716,000000,26.14,26.47,25.68,26.03,414784,0
+LFST.US,D,20210719,000000,25.68,25.95,24.21,24.43,408247,0
+LFST.US,D,20210720,000000,24.62,24.9862,24.04,24.17,327746,0
+LFST.US,D,20210721,000000,24.17,24.25,22.73,22.99,336798,0
+LFST.US,D,20210722,000000,22.95,23.145,22.26,22.64,363626,0
+LFST.US,D,20210723,000000,23.1906,23.23,21.89,22.47,484725,0
+LFST.US,D,20210726,000000,22.28,22.35,20.54,21.48,869281,0
+LFST.US,D,20210727,000000,21.49,22.98,21.49,22.23,785618,0
+LFST.US,D,20210728,000000,23,23.35,22.48,23.19,558508,0
+LFST.US,D,20210729,000000,23.22,23.725,23.09,23.46,327362,0
+LFST.US,D,20210730,000000,23.49,23.99,23.35,23.7,230054,0
+LFST.US,D,20210802,000000,23.79,24.59,23.531,24.25,174184,0
+LFST.US,D,20210803,000000,24.43,24.54,23.7,24.16,296334,0
+LFST.US,D,20210804,000000,24,24.465,23.74,23.93,269047,0
+LFST.US,D,20210805,000000,23.86,24.12,22.2,23.81,894638,0
+LFST.US,D,20210806,000000,23.85,24.81,23.32,24.38,288956,0
+LFST.US,D,20210809,000000,24.44,24.98,23.85,24.38,461743,0
+LFST.US,D,20210810,000000,24.35,24.49,22.9,23.3,566309,0
+LFST.US,D,20210811,000000,23.43,23.97,21.59,21.87,591095,0
+LFST.US,D,20210812,000000,15.5,15.88,10.71,11.71,16524153,0
+LFST.US,D,20210813,000000,11.91,14.7,11.46,13.45,8343428,0
+LFST.US,D,20210816,000000,13.04,14.75,13,13.83,2768601,0
+LFST.US,D,20210817,000000,13.67,14.45,13.28,13.38,1800816,0
+LFST.US,D,20210818,000000,13.98,13.98,13.131,13.39,1178248,0
+LFST.US,D,20210819,000000,13.22,13.42,12.38,13.27,754421,0
+LFST.US,D,20210820,000000,13.4188,13.5,12.61,12.87,1167093,0
+LFST.US,D,20210823,000000,13.34,13.793,12.9,13.39,1007261,0
+LFST.US,D,20210824,000000,13.8678,13.8678,12.7,13.19,882468,0
+LFST.US,D,20210825,000000,13.2,13.6,12.96,13.47,494832,0
+LFST.US,D,20210826,000000,13.47,14.04,13.32,13.93,452012,0
+LFST.US,D,20210827,000000,13.95,14.72,13.85,14.55,707194,0
+LFST.US,D,20210830,000000,14.5,14.94,14.32,14.58,1067045,0
+LFST.US,D,20210831,000000,14.58,15.21,14.47,14.86,617270,0
+LFST.US,D,20210901,000000,14.89,15.26,14.39,14.98,772828,0
+LFST.US,D,20210902,000000,14.99,16.2175,14.88,15.59,723897,0
+LFST.US,D,20210903,000000,15.54,16.3,15.41,16.25,748707,0
+LFST.US,D,20210907,000000,16.58,16.67,15.21,15.23,881343,0
+LFST.US,D,20210908,000000,15.2,15.34,14.47,14.58,1066481,0
+LFST.US,D,20210909,000000,14.46,15.61,14.26,15.3,946933,0
+LFST.US,D,20210910,000000,15.65,16.38,15.32,16.26,1659925,0
+LFST.US,D,20210913,000000,16.5,16.5,15.26,15.44,3423765,0
+LFST.US,D,20210914,000000,15.45,16.05,15.2,15.66,632630,0
+LFST.US,D,20210915,000000,15.57,15.9,15.01,15.35,514780,0
+LFST.US,D,20210916,000000,15.23,15.88,15.19,15.8,498987,0
+LFST.US,D,20210917,000000,15.81,16.25,14.71,15.07,8316319,0
+LFST.US,D,20210920,000000,14.6,14.72,13.33,13.46,1379600,0
+LFST.US,D,20210921,000000,13.68,14.105,13.47,14.03,1426573,0
+LFST.US,D,20210922,000000,14.01,14.94,13.9193,14.89,598931,0
+LFST.US,D,20210923,000000,14.98,15.65,14.55,15.55,788371,0
+LFST.US,D,20210924,000000,15.28,15.77,15.2,15.49,737019,0
+LFST.US,D,20210927,000000,15.28,15.38,14.73,15.08,992509,0
+LFST.US,D,20210928,000000,14.75,15.225,14.28,15.09,834723,0
+LFST.US,D,20210929,000000,15.11,15.49,14.705,14.75,420863,0
+LFST.US,D,20210930,000000,14.78,14.97,14.095,14.5,579801,0
+LFST.US,D,20211001,000000,14.52,14.6,13.795,14.09,788177,0
+LFST.US,D,20211004,000000,14,14.06,13.03,13.17,1376483,0
+LFST.US,D,20211005,000000,13.14,13.31,12.55,13.15,2389233,0
+LFST.US,D,20211006,000000,12.96,13.6,12.96,13.25,1070570,0
+LFST.US,D,20211007,000000,13.29,13.75,13.05,13.15,845554,0
+LFST.US,D,20211008,000000,13.31,13.31,12.82,12.89,825334,0
+LFST.US,D,20211011,000000,12.92,13.3776,12.04,12.06,682627,0
+LFST.US,D,20211012,000000,12.11,12.6099,11.9,12.02,772429,0
+LFST.US,D,20211013,000000,12.1,12.36,11.76,12.34,763621,0
+LFST.US,D,20211014,000000,12.43,12.58,11.84,12.11,1578488,0
+LFST.US,D,20211015,000000,12.28,12.41,11.47,11.5,356987,0
+LFST.US,D,20211018,000000,11.45,11.56,10.87,11.36,790729,0
+LFST.US,D,20211019,000000,11.46,11.94,11.33,11.83,814198,0
+LFST.US,D,20211020,000000,11.84,11.9199,11.4669,11.8,663376,0
+LFST.US,D,20211021,000000,11.79,12.01,11.35,11.69,620531,0
+LFST.US,D,20211022,000000,11.63,11.63,10.85,10.94,684016,0
+LFST.US,D,20211025,000000,11,11.46,10.67,11.05,797307,0
+LFST.US,D,20211026,000000,11.09,11.675,10.86,11.59,308268,0
+LFST.US,D,20211027,000000,11.5,11.7,11.2,11.39,266985,0
+LFST.US,D,20211028,000000,11.35,11.94,11.25,11.91,252529,0
+LFST.US,D,20211029,000000,11.83,11.985,11.675,11.98,459946,0
+LFST.US,D,20211101,000000,12.125,12.99,11.69,12.84,606822,0
+LFST.US,D,20211102,000000,12.83,12.83,12.07,12.42,588653,0
+LFST.US,D,20211103,000000,12.5,13.18,12.24,13.14,355820,0
+LFST.US,D,20211104,000000,13.23,13.67,12.975,13.1,356030,0
+LFST.US,D,20211105,000000,13.19,13.56,12.98,13.39,393619,0
+LFST.US,D,20211108,000000,13.68,13.83,12.68,12.83,919807,0
+LFST.US,D,20211109,000000,10.5,10.99,8.3,9.73,5553581,0
+LFST.US,D,20211110,000000,9.51,10.86,9.31,10.76,1634135,0
+LFST.US,D,20211111,000000,10.65,11.3,10.143,10.21,1598998,0
+LFST.US,D,20211112,000000,10.42,10.605,9.925,10.34,1478460,0
+LFST.US,D,20211115,000000,10.3,10.83,10.13,10.59,591398,0
+LFST.US,D,20211116,000000,10.61,10.61,10.07,10.16,576535,0
+LFST.US,D,20211117,000000,10.28,10.28,9.36,9.37,808534,0
+LFST.US,D,20211118,000000,9.31,9.3969,8.61,8.77,1154483,0
+LFST.US,D,20211119,000000,8.7,9.03,8.5376,8.65,908638,0
+LFST.US,D,20211122,000000,8.64,8.82,8.35,8.55,1723485,0
+LFST.US,D,20211123,000000,8.46,8.58,8.02,8.33,2324460,0
+LFST.US,D,20211124,000000,8.22,8.38,8.07,8.32,940210,0
+LFST.US,D,20211126,000000,8.1,8.2,7.76,7.91,382234,0
+LFST.US,D,20211129,000000,8.02,8.37,7.77,8.26,1703453,0
+LFST.US,D,20211130,000000,8.31,8.54,7.67,7.94,1617987,0
+LFST.US,D,20211201,000000,8.08,8.48,7.64,7.9,2447904,0
+LFST.US,D,20211202,000000,7.92,8.99,7.8,8.92,1128634,0
+LFST.US,D,20211203,000000,8.9,8.94,8.29,8.67,2424253,0
+LFST.US,D,20211206,000000,8.56,8.89,7.87,8.79,2004056,0
+LFST.US,D,20211207,000000,8.99,9.72,8.99,9.34,3880455,0
+LFST.US,D,20211208,000000,9.06,9.63,8.93,9.5,2273942,0
+LFST.US,D,20211209,000000,9.29,10.2541,9.17,9.23,2393185,0
+LFST.US,D,20211210,000000,9.16,9.94,9.04,9.27,1093590,0
+LFST.US,D,20211213,000000,9.2,9.69,9.051,9.55,1254883,0
+LFST.US,D,20211214,000000,9.445,9.84,9.19,9.63,1166188,0
+LFST.US,D,20211215,000000,9.66,9.66,9.06,9.45,806139,0
+LFST.US,D,20211216,000000,9.51,9.68,9.165,9.2,1285506,0
+LFST.US,D,20211217,000000,9.195,9.74,8.58,9.66,1254213,0
+LFST.US,D,20211220,000000,9.35,9.77,9.04,9.67,515319,0
+LFST.US,D,20211221,000000,9.8,10.07,9.76,9.88,760752,0
+LFST.US,D,20211222,000000,9.85,10.08,9.695,9.95,427886,0
+LFST.US,D,20211223,000000,10.08,10.24,9.66,10.1,445879,0
+LFST.US,D,20211227,000000,10.2,10.61,10.175,10.37,520464,0
+LFST.US,D,20211228,000000,10.33,10.5,9.9,9.94,549276,0
+LFST.US,D,20211229,000000,10.11,10.26,9.48,9.59,577481,0
+LFST.US,D,20211230,000000,9.65,9.81,9.43,9.6,502195,0
+LFST.US,D,20211231,000000,9.6,9.8138,9.45,9.52,221824,0
+LFST.US,D,20220103,000000,9.73,10.12,9.28,10,410979,0
+LFST.US,D,20220104,000000,10,10.48,9.84,10,613996,0
+LFST.US,D,20220105,000000,9.9,10.28,9.54,9.62,1160036,0
+LFST.US,D,20220106,000000,9.53,9.73,9.09,9.11,560095,0
+LFST.US,D,20220107,000000,9.21,9.525,9.02,9.31,549965,0
+LFST.US,D,20220110,000000,9.26,10.01,8.95,10,777676,0
+LFST.US,D,20220111,000000,9.97,10.77,9.96,10.5,792426,0
+LFST.US,D,20220112,000000,10.31,10.545,9.88,9.92,1671086,0
+LFST.US,D,20220113,000000,9.87,10.17,8.5,8.56,1705592,0
+LFST.US,D,20220114,000000,8.26,8.7,8.2201,8.56,1489220,0
+LFST.US,D,20220118,000000,8.45,8.775,7.87,7.92,1563353,0
+LFST.US,D,20220119,000000,8.04,8.22,7.635,7.8,667545,0
+LFST.US,D,20220120,000000,7.85,8.4,7.68,7.75,886014,0
+LFST.US,D,20220121,000000,7.67,8.0673,7.445,7.57,689796,0
+LFST.US,D,20220124,000000,7.58,7.61,6.88,7.56,1308894,0
+LFST.US,D,20220125,000000,7.38,7.62,7.07,7.3,645715,0
+LFST.US,D,20220126,000000,7.51,7.63,6.91,6.99,821330,0
+LFST.US,D,20220127,000000,7.05,7.1198,6.575,6.62,715446,0
+LFST.US,D,20220128,000000,6.67,6.8,6.42,6.8,1612373,0
+LFST.US,D,20220131,000000,6.82,7.67,6.8088,7.63,1101397,0
+LFST.US,D,20220201,000000,7.65,7.79,7.27,7.66,637441,0
+LFST.US,D,20220202,000000,7.6,7.76,7.2,7.32,564683,0
+LFST.US,D,20220203,000000,7.21,7.28,7.01,7.01,511209,0
+LFST.US,D,20220204,000000,6.97,7.2695,6.71,7.2,680767,0
+LFST.US,D,20220207,000000,7.33,7.61,7.1,7.48,613888,0
+LFST.US,D,20220208,000000,7.51,7.79,7.295,7.78,1102522,0
+LFST.US,D,20220209,000000,7.9,8.39,7.9,8.38,576762,0
+LFST.US,D,20220210,000000,8.08,8.78,8.08,8.41,575715,0
+LFST.US,D,20220211,000000,8.38,8.62,8.3,8.44,444993,0
+LFST.US,D,20220214,000000,8.32,8.62,8.22,8.26,619857,0
+LFST.US,D,20220215,000000,8.39,9.245,8.39,9.24,582386,0
+LFST.US,D,20220216,000000,9.11,9.6,8.705,9.57,564598,0
+LFST.US,D,20220217,000000,9.41,9.72,9.195,9.27,402515,0
+LFST.US,D,20220218,000000,9.15,9.66,9.15,9.35,750551,0
+LFST.US,D,20220222,000000,9.37,9.66,9.01,9.1,678794,0
+LFST.US,D,20220223,000000,9.06,9.2,8.19,8.22,898181,0
+LFST.US,D,20220224,000000,7.85,9.23,7.79,9.2,608327,0
+LFST.US,D,20220225,000000,9.23,9.66,8.32,9.63,548620,0
+LFST.US,D,20220228,000000,9.46,9.73,9.18,9.43,499533,0
+LFST.US,D,20220301,000000,9.37,9.61,8.9914,9.25,926913,0
+LFST.US,D,20220302,000000,9.26,9.44,8.78,9.03,945487,0
+LFST.US,D,20220303,000000,9.17,9.17,8.71,8.8,790376,0
+LFST.US,D,20220304,000000,8.63,8.94,8.39,8.53,807298,0
+LFST.US,D,20220307,000000,8.67,8.99,8.205,8.88,1105570,0
+LFST.US,D,20220308,000000,8.78,9.195,8.62,8.83,1375190,0
+LFST.US,D,20220309,000000,9.07,10.04,9.07,9.55,1122173,0
+LFST.US,D,20220310,000000,9.32,9.495,8.78,8.79,1061987,0
+LFST.US,D,20220311,000000,8.05,10.34,8.03,8.34,2465159,0
+LFST.US,D,20220314,000000,8.19,8.43,7.81,8.19,3249996,0
+LFST.US,D,20220315,000000,8.03,9.08,8.03,8.99,1052707,0
+LFST.US,D,20220316,000000,9.11,10.14,8.99,10.12,2176453,0
+LFST.US,D,20220317,000000,9.55,10.45,9.44,9.56,2022093,0
+LFST.US,D,20220318,000000,9.44,9.86,9.09,9.34,4486098,0
+LFST.US,D,20220321,000000,9.2,9.6,8.86,8.94,1451121,0
+LFST.US,D,20220322,000000,8.97,9.75,8.8,9.42,1309805,0
+LFST.US,D,20220323,000000,9.25,9.57,9.11,9.39,487225,0
+LFST.US,D,20220324,000000,9.44,9.79,9.21,9.73,549494,0
+LFST.US,D,20220325,000000,9.65,9.92,9.42,9.62,676143,0
+LFST.US,D,20220328,000000,9.55,10,9.365,9.99,360505,0
+LFST.US,D,20220329,000000,10.11,10.42,10,10.2,507827,0
+LFST.US,D,20220330,000000,10.01,10.34,9.92,10.09,629306,0
+LFST.US,D,20220331,000000,9.98,10.38,9.98,10.11,525824,0
+LFST.US,D,20220401,000000,10.17,10.43,9.84,10.15,582200,0
+LFST.US,D,20220404,000000,10.26,10.71,10.09,10.56,555562,0
+LFST.US,D,20220405,000000,10.42,10.7,10.25,10.31,373220,0
+LFST.US,D,20220406,000000,10.22,10.35,9.76,10.3,493425,0
+LFST.US,D,20220407,000000,10.13,10.56,9.85,9.91,519494,0
+LFST.US,D,20220408,000000,10.03,10.21,9.62,9.95,259017,0
+LFST.US,D,20220411,000000,9.87,10.16,9.7,9.97,343550,0
+LFST.US,D,20220412,000000,9.99,10.73,9.99,10.39,583319,0
+LFST.US,D,20220413,000000,10.39,10.86,10.33,10.8,531666,0
+LFST.US,D,20220414,000000,10.64,11,10.64,10.99,521039,0
+LFST.US,D,20220418,000000,10.95,10.95,9.95,9.95,483467,0
+LFST.US,D,20220419,000000,9.78,10.37,9.55,10.33,366035,0
+LFST.US,D,20220420,000000,10.27,10.99,10.15,10.9,455837,0
+LFST.US,D,20220421,000000,11,11.25,10.36,10.39,542510,0
+LFST.US,D,20220422,000000,10.33,10.57,9.49,9.54,388789,0
+LFST.US,D,20220425,000000,9.43,9.789,9.26,9.34,476329,0
+LFST.US,D,20220426,000000,9.22,9.26,8.85,8.89,471688,0
+LFST.US,D,20220427,000000,8.75,8.9822,8.13,8.21,563338,0
+LFST.US,D,20220428,000000,8.01,8.1,6.91,7.38,1090274,0
+LFST.US,D,20220429,000000,7.31,7.49,6.72,6.77,616010,0
+LFST.US,D,20220502,000000,6.75,7.19,6.55,6.91,725690,0
+LFST.US,D,20220503,000000,6.93,6.94,6.63,6.75,484701,0
+LFST.US,D,20220504,000000,6.71,7.75,6.31,7.54,1278168,0
+LFST.US,D,20220505,000000,7.39,7.52,6.6,6.71,871674,0
+LFST.US,D,20220506,000000,6.57,6.99,6.5,6.76,1500703,0
+LFST.US,D,20220509,000000,6.54,6.645,6.02,6.2,1092650,0
+LFST.US,D,20220510,000000,6.35,6.54,5.43,5.82,1335272,0
+LFST.US,D,20220511,000000,5.85,6.47,5.615,5.83,970682,0
+LFST.US,D,20220512,000000,5.81,6.31,5.68,6.3,871294,0
+LFST.US,D,20220513,000000,6.45,6.915,6.41,6.79,1358703,0
+LFST.US,D,20220516,000000,6.77,7,6.48,6.59,1073811,0
+LFST.US,D,20220517,000000,6.76,6.98,6.58,6.93,332668,0
+LFST.US,D,20220518,000000,6.75,7.06,6.68,6.8,419338,0
+LFST.US,D,20220519,000000,6.75,7.54,6.63,7.4,1099962,0
+LFST.US,D,20220520,000000,7.54,7.64,7.14,7.49,669019,0
+LFST.US,D,20220523,000000,7.5,7.83,7.31,7.69,1074661,0
+LFST.US,D,20220524,000000,7.59,7.73,7.19,7.29,497809,0
+LFST.US,D,20220525,000000,7.29,7.68,7.17,7.5,382731,0
+LFST.US,D,20220526,000000,7.55,7.77,7.25,7.76,892600,0
+LFST.US,D,20220527,000000,7.87,7.87,7.59,7.75,400758,0
+LFST.US,D,20220531,000000,7.71,7.82,7.33,7.45,540949,0
+LFST.US,D,20220601,000000,7.54,7.745,6.78,6.85,641605,0
+LFST.US,D,20220602,000000,6.88,7.51,6.745,7.5,745550,0
+LFST.US,D,20220603,000000,7.44,7.53,7.192,7.49,669160,0
+LFST.US,D,20220606,000000,7.61,7.725,7.38,7.46,1100787,0
+LFST.US,D,20220607,000000,7.34,7.64,7.24,7.5,473464,0
+LFST.US,D,20220608,000000,7.42,7.6,7.25,7.44,421373,0
+LFST.US,D,20220609,000000,7.38,7.418,7.06,7.15,489879,0
+LFST.US,D,20220610,000000,6.98,6.99,6.78,6.85,541142,0
+LFST.US,D,20220613,000000,5.31,6.22,4.7701,5.99,2630146,0
+LFST.US,D,20220614,000000,6.05,6.19,5.835,6.01,597313,0
+LFST.US,D,20220615,000000,5.96,6.08,5.5,5.77,1361929,0
+LFST.US,D,20220616,000000,5.59,5.63,5.34,5.38,901984,0
+LFST.US,D,20220617,000000,5.44,5.49,5.13,5.23,859755,0
+LFST.US,D,20220621,000000,5.37,5.74,5.235,5.6,395259,0
+LFST.US,D,20220622,000000,5.51,5.875,5.51,5.74,385081,0
+LFST.US,D,20220623,000000,5.8,6.35,5.79,6.3,617994,0
+LFST.US,D,20220624,000000,6.33,6.3769,6.0401,6.28,1879260,0
+LFST.US,D,20220627,000000,6.33,6.45,5.81,5.97,401588,0
+LFST.US,D,20220628,000000,6.03,6.225,5.86,5.9,825098,0
+LFST.US,D,20220629,000000,5.89,5.96,5.54,5.57,596434,0
+LFST.US,D,20220630,000000,5.5,5.64,5.32,5.56,805859,0
+LFST.US,D,20220701,000000,5.61,5.69,5.41,5.49,845716,0
+LFST.US,D,20220705,000000,5.34,5.71,5.2308,5.56,938311,0
+LFST.US,D,20220706,000000,5.59,5.9,5.54,5.85,983489,0
+LFST.US,D,20220707,000000,5.89,6.285,5.4579,6.21,2859398,0
+LFST.US,D,20220708,000000,6.17,6.305,6.005,6.03,991228,0
+LFST.US,D,20220711,000000,6.03,6.03,5.73,5.85,451122,0
+LFST.US,D,20220712,000000,5.88,5.94,5.68,5.73,511255,0
+LFST.US,D,20220713,000000,5.58,5.72,5.34,5.44,785156,0
+LFST.US,D,20220714,000000,5.39,5.57,5.335,5.56,390118,0
+LFST.US,D,20220715,000000,5.72,6,5.54,5.99,1066533,0
+LFST.US,D,20220718,000000,6.12,6.31,6,6.19,1388907,0
+LFST.US,D,20220719,000000,6.32,6.34,6.19,6.28,471191,0
+LFST.US,D,20220720,000000,6.31,6.51,6.08,6.1,672611,0
+LFST.US,D,20220721,000000,6.11,6.66,6.11,6.51,761908,0
+LFST.US,D,20220722,000000,6.5,6.54,5.9,5.99,271868,0
+LFST.US,D,20220725,000000,5.98,5.995,5.66,5.76,236427,0
+LFST.US,D,20220726,000000,5.73,6,5.5675,5.67,299928,0
+LFST.US,D,20220727,000000,5.86,5.895,5.63,5.86,226300,0
+LFST.US,D,20220728,000000,5.83,6.19,5.66,5.91,180156,0
+LFST.US,D,20220729,000000,5.87,6.14,5.56,5.96,210805,0
+LFST.US,D,20220801,000000,5.87,6.25,5.8,6.22,260794,0
+LFST.US,D,20220802,000000,6.18,6.8,6.18,6.76,377081,0
+LFST.US,D,20220803,000000,6.82,7.26,6.66,7.18,1177221,0
+LFST.US,D,20220804,000000,7.2,7.35,7,7.13,326571,0
+LFST.US,D,20220805,000000,7.03,7.275,6.95,7.25,392347,0
+LFST.US,D,20220808,000000,7.31,7.45,7.19,7.4,434252,0
+LFST.US,D,20220809,000000,7.4,7.59,6.655,6.7,1607975,0
+LFST.US,D,20220810,000000,6.5,7.86,5.85,7.86,1052342,0
+LFST.US,D,20220811,000000,7.9,8.45,7.69,8.25,1126015,0
+LFST.US,D,20220812,000000,8.15,8.37,8.08,8.2,511246,0
+LFST.US,D,20220815,000000,8.12,8.23,7.66,7.88,373971,0
+LFST.US,D,20220816,000000,7.92,8.12,7.74,8,234951,0
+LFST.US,D,20220817,000000,7.81,7.88,7.2,7.21,299790,0
+LFST.US,D,20220818,000000,7.14,7.14,6.59,6.98,522542,0
+LFST.US,D,20220819,000000,6.88,6.88,6.57,6.68,216966,0
+LFST.US,D,20220822,000000,6.52,6.94,6.51,6.79,240700,0
+LFST.US,D,20220823,000000,6.82,7.15,6.755,7.12,342175,0
+LFST.US,D,20220824,000000,7.27,7.305,6.92,7.03,263934,0
+LFST.US,D,20220825,000000,7.1,7.22,6.77,6.91,186110,0
+LFST.US,D,20220826,000000,6.91,6.91,6.48,6.54,227625,0
+LFST.US,D,20220829,000000,6.48,6.48,6.21,6.28,154108,0
+LFST.US,D,20220830,000000,6.3,6.46,6.15,6.16,279485,0
+LFST.US,D,20220831,000000,6.21,6.33,6.1,6.29,261948,0
+LFST.US,D,20220901,000000,6.18,6.64,6.06,6.62,311526,0
+LFST.US,D,20220902,000000,6.46,6.98,6.39,6.82,658947,0
+LFST.US,D,20220906,000000,6.98,8.1,6.91,7.26,1302076,0
+LFST.US,D,20220907,000000,7.13,7.8,7.078,7.61,542657,0
+LFST.US,D,20220908,000000,7.54,10.5,7.47,9.57,6753531,0
+LFST.US,D,20220909,000000,9.11,9.4,8.68,9.23,1262511,0
+LFST.US,D,20220912,000000,9.18,9.25,8.33,8.66,964385,0
+LFST.US,D,20220913,000000,8.37,8.83,8.135,8.18,769480,0
+LFST.US,D,20220914,000000,8.24,8.64,7.94,8.42,853551,0
+LFST.US,D,20220915,000000,8.27,9.17,8.27,8.97,882294,0
+LFST.US,D,20220916,000000,8.71,9.05,8.5828,8.65,4294767,0
+LFST.US,D,20220919,000000,8.45,8.53,7.95,8.28,599147,0
+LFST.US,D,20220920,000000,8.17,8.31,8,8.07,628802,0
+LFST.US,D,20220921,000000,8.15,8.25,7.7,7.76,389556,0
+LFST.US,D,20220922,000000,7.71,7.71,7.35,7.6,510140,0
+LFST.US,D,20220923,000000,7.58,7.58,7.17,7.45,748127,0
+LFST.US,D,20220926,000000,7.44,7.69,7.33,7.45,393604,0
+LFST.US,D,20220927,000000,7.57,7.64,7.33,7.4,427097,0
+LFST.US,D,20220928,000000,7.52,7.86,7.37,7.84,342346,0
+LFST.US,D,20220929,000000,7.72,7.72,7.23,7.29,394211,0
+LFST.US,D,20220930,000000,7.41,7.41,6.62,6.62,602775,0
+LFST.US,D,20221003,000000,6.65,7.24,6.43,7.07,524045,0
+LFST.US,D,20221004,000000,7.24,7.74,7.16,7.66,428052,0
+LFST.US,D,20221005,000000,7.53,7.71,7.37,7.62,494540,0
+LFST.US,D,20221006,000000,7.52,7.77,7.385,7.45,429958,0
+LFST.US,D,20221007,000000,7.18,7.58,7.18,7.51,960139,0
+LFST.US,D,20221010,000000,7.53,7.835,7.27,7.64,489707,0
+LFST.US,D,20221011,000000,7.57,7.915,7.245,7.72,344512,0
+LFST.US,D,20221012,000000,7.77,7.91,7.515,7.78,288148,0
+LFST.US,D,20221013,000000,7.53,8.4,7.41,8.37,504639,0
+LFST.US,D,20221014,000000,8.42,8.5,7.91,7.96,398069,0
+LFST.US,D,20221017,000000,8.03,8.21,7.8,8.06,558996,0
+LFST.US,D,20221018,000000,8.33,8.34,7.87,7.97,407124,0
+LFST.US,D,20221019,000000,7.95,7.95,7.13,7.32,507423,0
+LFST.US,D,20221020,000000,7.3,7.51,6.86,7.29,299121,0
+LFST.US,D,20221021,000000,7.24,7.28,6.77,7.07,580452,0
+LFST.US,D,20221024,000000,7.11,7.11,6.68,7.1,408273,0
+LFST.US,D,20221025,000000,7.14,7.76,6.955,7.69,817213,0
+LFST.US,D,20221026,000000,7.81,8.05,7.7,7.75,742529,0
+LFST.US,D,20221027,000000,7.8,7.8,7.5,7.55,296369,0
+LFST.US,D,20221028,000000,7.55,7.81,7.33,7.72,567065,0
+LFST.US,D,20221031,000000,7.65,7.735,7.38,7.55,605905,0
+LFST.US,D,20221101,000000,7.69,7.82,7.5,7.69,416475,0
+LFST.US,D,20221102,000000,7.68,7.9,7.34,7.43,475329,0
+LFST.US,D,20221103,000000,7.23,7.56,6.94,7.44,408608,0
+LFST.US,D,20221104,000000,7.59,7.69,7.11,7.25,414263,0
+LFST.US,D,20221107,000000,7.36,7.43,7.14,7.31,317672,0
+LFST.US,D,20221108,000000,7.35,7.4,6.7075,7.16,707007,0
+LFST.US,D,20221109,000000,6.8,6.8,5.0193,5.09,2706990,0
+LFST.US,D,20221110,000000,5.33,5.72,4.96,5.53,1640513,0
+LFST.US,D,20221111,000000,5.84,6.61,5.79,6.15,1416087,0
+LFST.US,D,20221114,000000,6.1,6.3,5.9,6.12,597134,0
+LFST.US,D,20221115,000000,6.28,6.355,5.77,5.88,694050,0
+LFST.US,D,20221116,000000,5.81,5.91,5.45,5.58,657777,0
+LFST.US,D,20221117,000000,5.46,5.46,5.03,5.09,581995,0
+LFST.US,D,20221118,000000,5.25,5.34,4.91,4.98,433897,0
+LFST.US,D,20221121,000000,5.02,5.1283,4.84,4.95,511315,0
+LFST.US,D,20221122,000000,5,5.1,4.84,5.06,449652,0
+LFST.US,D,20221123,000000,5.07,5.14,4.94,5.03,382894,0
+LFST.US,D,20221125,000000,5.05,5.14,4.95,5.1,146591,0
+LFST.US,D,20221128,000000,5.09,5.12,4.72,4.74,508432,0
+LFST.US,D,20221129,000000,4.8,5.07,4.59,4.63,438863,0
+LFST.US,D,20221130,000000,4.65,5.1,4.57,5.09,575496,0
+LFST.US,D,20221201,000000,5.15,5.63,5.1,5.55,688098,0
+LFST.US,D,20221202,000000,5.49,5.76,5.31,5.71,365732,0
+LFST.US,D,20221205,000000,5.68,5.81,5.495,5.67,485936,0
+LFST.US,D,20221206,000000,5.68,5.7,5.48,5.63,274403,0
+LFST.US,D,20221207,000000,5.62,5.94,5.56,5.69,376936,0
+LFST.US,D,20221208,000000,5.73,5.84,5.61,5.63,419969,0
+LFST.US,D,20221209,000000,5.52,5.6104,4.94,4.96,411015,0
+LFST.US,D,20221212,000000,4.94,5.04,4.87,5,245527,0
+LFST.US,D,20221213,000000,5.24,5.47,5.04,5.22,532309,0
+LFST.US,D,20221214,000000,5.23,5.4,5.08,5.21,507338,0
+LFST.US,D,20221215,000000,5.12,5.19,4.985,5.11,294637,0
+LFST.US,D,20221216,000000,4.96,5.13,4.96,5.06,651714,0
+LFST.US,D,20221219,000000,5.14,5.14,4.65,4.7,419094,0
+LFST.US,D,20221220,000000,4.66,4.805,4.55,4.58,431521,0
+LFST.US,D,20221221,000000,4.64,4.96,4.62,4.78,251216,0
+LFST.US,D,20221222,000000,4.75,4.96,4.7,4.95,254179,0
+LFST.US,D,20221223,000000,4.92,5.03,4.57,4.62,314672,0
+LFST.US,D,20221227,000000,4.65,4.7125,4.41,4.44,381213,0
+LFST.US,D,20221228,000000,4.42,4.69,4.22,4.32,288693,0
+LFST.US,D,20221229,000000,4.35,4.72,4.29,4.68,267161,0
+LFST.US,D,20221230,000000,4.63,4.98,4.56,4.94,404803,0
+LFST.US,D,20230103,000000,4.98,5.12,4.48,4.65,450357,0
+LFST.US,D,20230104,000000,4.7,4.885,4.49,4.6,483247,0
+LFST.US,D,20230105,000000,4.55,4.58,4.35,4.4,433322,0
+LFST.US,D,20230106,000000,4.7,4.7699,4.44,4.72,708919,0
+LFST.US,D,20230109,000000,4.76,5.04,4.66,4.96,586663,0
+LFST.US,D,20230110,000000,4.95,5.11,4.66,4.98,469247,0
+LFST.US,D,20230111,000000,4.98,5.19,4.865,5.09,388349,0
+LFST.US,D,20230112,000000,5.14,5.23,4.98,5.22,213249,0
+LFST.US,D,20230113,000000,5.17,5.43,5.15,5.33,445025,0
+LFST.US,D,20230117,000000,5.3,5.55,5.14,5.44,574767,0
+LFST.US,D,20230118,000000,5.45,5.52,5.22,5.34,426321,0
+LFST.US,D,20230119,000000,5.25,5.25,5.04,5.06,308072,0
+LFST.US,D,20230120,000000,5.12,5.36,4.94,5.21,515167,0
+LFST.US,D,20230123,000000,5.23,5.35,5.04,5.25,717702,0
+LFST.US,D,20230124,000000,5.21,5.4451,5.03,5.21,630167,0
+LFST.US,D,20230125,000000,5.16,5.285,5.08,5.25,239757,0
+LFST.US,D,20230126,000000,5.33,5.37,5.185,5.27,257435,0
+LFST.US,D,20230127,000000,5.25,5.65,5.23,5.54,476960,0
+LFST.US,D,20230130,000000,5.47,5.6,5.27,5.29,290558,0
+LFST.US,D,20230131,000000,5.3,5.4,5.19,5.28,271780,0
+LFST.US,D,20230201,000000,5.28,5.43,5.24,5.39,480975,0
+LFST.US,D,20230202,000000,5.48,5.57,5.29,5.44,489132,0
+LFST.US,D,20230203,000000,5.31,5.68,5.25,5.53,413595,0
+LFST.US,D,20230206,000000,5.4,5.555,5.14,5.24,369119,0
+LFST.US,D,20230207,000000,5.24,5.35,5.135,5.32,282523,0
+LFST.US,D,20230208,000000,5.27,5.38,5.05,5.09,332405,0
+LFST.US,D,20230209,000000,5.17,5.225,5.02,5.08,242311,0
+LFST.US,D,20230210,000000,5.05,5.1,4.95,4.98,426000,0
+LFST.US,D,20230213,000000,5,5.125,4.92,4.98,286355,0
+LFST.US,D,20230214,000000,4.94,5.28,4.82,5.2,351463,0
+LFST.US,D,20230215,000000,5.19,5.44,4.95,5.39,323126,0
+LFST.US,D,20230216,000000,5.29,5.73,5.25,5.62,483888,0
+LFST.US,D,20230217,000000,5.67,5.67,5.38,5.45,317883,0
+LFST.US,D,20230221,000000,5.34,5.38,5.105,5.16,216638,0
+LFST.US,D,20230222,000000,5.18,5.3,5.127,5.24,187372,0
+LFST.US,D,20230223,000000,5.36,5.36,5.08,5.21,225342,0
+LFST.US,D,20230224,000000,5.11,5.12,4.85,4.91,246510,0
+LFST.US,D,20230227,000000,4.93,5.08,4.92,5.04,286331,0
+LFST.US,D,20230228,000000,5.06,5.22,4.9052,5.12,240826,0
+LFST.US,D,20230301,000000,5.13,5.19,4.78,4.79,258094,0
+LFST.US,D,20230302,000000,4.84,4.9,4.65,4.86,321143,0
+LFST.US,D,20230303,000000,4.84,5.235,4.82,5.13,437765,0
+LFST.US,D,20230306,000000,5.22,5.22,4.67,4.68,1543241,0
+LFST.US,D,20230307,000000,4.82,4.89,4.63,4.74,644916,0
+LFST.US,D,20230308,000000,5.55,6.31,5.47,5.6,4538319,0
+LFST.US,D,20230309,000000,5.59,6.05,5.59,5.79,967549,0
+LFST.US,D,20230310,000000,5.8,5.919,5.64,5.7,668449,0
+LFST.US,D,20230313,000000,5.49,6.01,5.46,5.87,939216,0
+LFST.US,D,20230314,000000,6,6.11,5.88,6.1,811925,0
+LFST.US,D,20230315,000000,5.94,6.11,5.905,5.97,461699,0
+LFST.US,D,20230316,000000,5.96,6.275,5.925,6.25,801596,0
+LFST.US,D,20230317,000000,6.21,6.4,6.185,6.27,1447879,0
+LFST.US,D,20230320,000000,6.25,6.44,6.11,6.33,560306,0
+LFST.US,D,20230321,000000,6.37,6.77,6.2001,6.68,1081042,0
+LFST.US,D,20230322,000000,6.68,7.28,6.56,7,2398142,0
+LFST.US,D,20230323,000000,7.11,7.45,7.035,7.07,1321000,0
+LFST.US,D,20230324,000000,7,7.265,6.92,7.25,671302,0
+LFST.US,D,20230327,000000,7.18,7.49,7.16,7.28,493371,0
+LFST.US,D,20230328,000000,7.23,7.38,7.08,7.14,386949,0
+LFST.US,D,20230329,000000,7.25,7.38,7.14,7.2,435977,0
+LFST.US,D,20230330,000000,7.31,7.445,7.135,7.19,229817,0
+LFST.US,D,20230331,000000,7.21,7.43,7.06,7.43,596820,0
+LFST.US,D,20230403,000000,7.42,7.535,7.17,7.49,483310,0
+LFST.US,D,20230404,000000,7.58,7.78,7.45,7.76,727548,0
+LFST.US,D,20230405,000000,7.71,7.81,7.51,7.8,357288,0
+LFST.US,D,20230406,000000,7.78,7.995,7.755,7.85,331775,0
+LFST.US,D,20230410,000000,7.67,7.9,7.52,7.88,764845,0
+LFST.US,D,20230411,000000,7.86,8.12,7.82,7.88,638740,0
+LFST.US,D,20230412,000000,7.975,8,7.76,7.91,423901,0
+LFST.US,D,20230413,000000,8.05,8.135,7.41,7.52,1256915,0
+LFST.US,D,20230414,000000,7.5,7.71,7.34,7.46,809534,0
+LFST.US,D,20230417,000000,7.42,7.655,7.29,7.51,531016,0
+LFST.US,D,20230418,000000,7.59,7.87,7.48,7.86,413349,0
+LFST.US,D,20230419,000000,7.78,7.95,7.75,7.89,416308,0
+LFST.US,D,20230420,000000,7.86,7.9,7.74,7.87,239423,0
+LFST.US,D,20230421,000000,7.89,8.13,7.75,8.03,361948,0
+LFST.US,D,20230424,000000,8,8.08,7.8,7.84,403295,0
+LFST.US,D,20230425,000000,7.79,7.98,7.66,7.77,206488,0
+LFST.US,D,20230426,000000,7.77,7.89,7.71,7.82,344404,0
+LFST.US,D,20230427,000000,7.87,7.9878,7.72,7.75,514763,0
+LFST.US,D,20230428,000000,7.55,8.15,7.41,8.15,672533,0
+LFST.US,D,20230501,000000,8.14,8.24,7.99,8.2,365168,0
+LFST.US,D,20230502,000000,8.16,8.19,7.98,8,549999,0
+LFST.US,D,20230503,000000,8,8.31,7.65,8.06,544917,0
+LFST.US,D,20230504,000000,8.01,8.11,7.805,8.01,555544,0
+LFST.US,D,20230505,000000,8.12,8.35,8.12,8.28,364365,0
+LFST.US,D,20230508,000000,8.25,8.505,8.19,8.5,680011,0
+LFST.US,D,20230509,000000,8.42,8.42,8.2,8.36,567741,0
+LFST.US,D,20230510,000000,8.56,8.7,7.97,8.26,782201,0
+LFST.US,D,20230511,000000,8.4,8.69,8.161,8.24,424311,0
+LFST.US,D,20230512,000000,8.33,8.7999,8.19,8.54,828893,0
+LFST.US,D,20230515,000000,8.26,8.45,8.22,8.45,520931,0
+LFST.US,D,20230516,000000,8.35,8.3792,8.14,8.285,377730,0
+LFST.US,D,20230517,000000,8.32,8.41,8.15,8.21,328006,0
+LFST.US,D,20230518,000000,8.19,8.3,8.14,8.23,276207,0
+LFST.US,D,20230519,000000,8.38,8.525,8.245,8.36,596395,0
+LFST.US,D,20230522,000000,8.39,8.6,8.27,8.31,469870,0
+LFST.US,D,20230523,000000,8.29,8.51,8.14,8.27,586009,0
+LFST.US,D,20230524,000000,8.22,8.415,8.15,8.21,437405,0
+LFST.US,D,20230525,000000,8.16,8.23,7.9701,8.13,751769,0
+LFST.US,D,20230526,000000,8.01,8.01,7.72,7.9,1421865,0
+LFST.US,D,20230530,000000,7.9,8.16,7.82,8.01,750335,0
+LFST.US,D,20230531,000000,8,8.24,7.95,8.19,1770290,0
+LFST.US,D,20230601,000000,8.13,8.355,8.02,8.32,516244,0
+LFST.US,D,20230602,000000,8.36,8.46,8.18,8.46,432703,0
+LFST.US,D,20230605,000000,8.42,8.52,8.33,8.47,355334,0
+LFST.US,D,20230606,000000,8.37,8.56,8.1,8.55,602230,0
+LFST.US,D,20230607,000000,8.6,8.73,8.43,8.46,1041940,0
+LFST.US,D,20230608,000000,8.45,8.5,8.15,8.43,730162,0
+LFST.US,D,20230609,000000,8.46,8.62,8.35,8.5,448537,0
+LFST.US,D,20230612,000000,8.56,8.62,8.29,8.38,508344,0
+LFST.US,D,20230613,000000,8.41,8.92,8.41,8.91,582988,0
+LFST.US,D,20230614,000000,8.88,9.24,8.87,9.19,738809,0
+LFST.US,D,20230615,000000,9.07,9.32,8.87,9.15,953698,0
+LFST.US,D,20230616,000000,9.25,9.3,8.885,8.96,783211,0
+LFST.US,D,20230620,000000,8.95,9.24,8.8801,9.22,1670024,0
+LFST.US,D,20230621,000000,9.13,9.26,8.86,9.09,1006478,0
+LFST.US,D,20230622,000000,9.03,9.23,8.89,9.11,607337,0
+LFST.US,D,20230623,000000,8.97,9.105,8.891,8.99,6253874,0
+LFST.US,D,20230626,000000,8.81,9.16,8.7,8.96,1128409,0
+LFST.US,D,20230627,000000,8.96,9.145,8.9,9.09,1278853,0
+LFST.US,D,20230628,000000,9.04,9.43,9.01,9.4,785090,0
+LFST.US,D,20230629,000000,9.44,9.59,9.32,9.34,472028,0
+LFST.US,D,20230630,000000,9.41,9.525,9.11,9.13,562605,0
+LFST.US,D,20230703,000000,9.13,9.1321,8.9,8.94,439241,0
+LFST.US,D,20230705,000000,8.81,8.9662,8.625,8.68,892786,0
+LFST.US,D,20230706,000000,8.6,8.9997,8.3,8.82,1703568,0
+LFST.US,D,20230707,000000,8.84,8.94,8.645,8.69,717926,0
+LFST.US,D,20230710,000000,8.65,8.955,8.6,8.86,738585,0
+LFST.US,D,20230711,000000,8.87,8.98,8.755,8.83,602176,0
+LFST.US,D,20230712,000000,8.94,8.99,8.695,8.74,565767,0
+LFST.US,D,20230713,000000,8.74,8.92,8.69,8.78,414442,0
+LFST.US,D,20230714,000000,8.79,9.4293,8.71,9.33,1249647,0
+LFST.US,D,20230717,000000,9.35,9.52,9.085,9.25,819738,0
+LFST.US,D,20230718,000000,9.31,9.4,9.11,9.23,724270,0
+LFST.US,D,20230719,000000,9.26,9.3871,8.95,9.11,605780,0
+LFST.US,D,20230720,000000,9.1,9.18,8.97,9.08,541342,0
+LFST.US,D,20230721,000000,9.16,9.21,8.76,8.82,1263040,0
+LFST.US,D,20230724,000000,8.82,9.045,8.82,9.01,627512,0
+LFST.US,D,20230725,000000,9.01,9.155,8.93,9.11,470501,0
+LFST.US,D,20230726,000000,9.1,9.29,9.051,9.26,532730,0
+LFST.US,D,20230727,000000,9.32,9.32,8.95,9.01,507369,0
+LFST.US,D,20230728,000000,9.1,9.22,9.02,9.13,371742,0
+LFST.US,D,20230731,000000,9.13,9.41,9.12,9.39,641699,0
+LFST.US,D,20230801,000000,9.39,9.5,9.2951,9.37,514570,0
+LFST.US,D,20230802,000000,9.31,9.45,9.08,9.18,636886,0
+LFST.US,D,20230803,000000,9.14,9.23,9.04,9.19,384455,0
+LFST.US,D,20230804,000000,9.2,9.22,8.94,8.99,968314,0
+LFST.US,D,20230807,000000,9,9.08,8.862,8.97,498760,0
+LFST.US,D,20230808,000000,8.87,8.875,8.585,8.68,1144340,0
+LFST.US,D,20230809,000000,8.7,9.03,8,8.06,1825265,0
+LFST.US,D,20230810,000000,8.11,8.37,7.97,8.25,1157335,0
+LFST.US,D,20230811,000000,8.25,8.305,8.1,8.16,792323,0
+LFST.US,D,20230814,000000,8.12,8.3,8.02,8.04,848890,0
+LFST.US,D,20230815,000000,8.01,8.07,7.8114,7.98,1238199,0
+LFST.US,D,20230816,000000,7.99,8.05,7.65,7.66,721514,0
+LFST.US,D,20230817,000000,7.65,7.74,7.25,7.59,1094542,0
+LFST.US,D,20230818,000000,7.65,7.685,7.48,7.6,532883,0
+LFST.US,D,20230821,000000,7.56,7.79,7.52,7.77,561093,0
+LFST.US,D,20230822,000000,7.83,7.98,7.74,7.91,750187,0
+LFST.US,D,20230823,000000,7.93,8,7.615,7.64,559347,0
+LFST.US,D,20230824,000000,7.6,7.66,7.52,7.57,482448,0
+LFST.US,D,20230825,000000,7.68,7.68,7.495,7.57,527767,0
+LFST.US,D,20230828,000000,7.6,7.935,7.559,7.88,657680,0
+LFST.US,D,20230829,000000,7.88,8.215,7.83,8.09,661889,0
+LFST.US,D,20230830,000000,8.04,8.56,8.04,8.41,824807,0
+LFST.US,D,20230831,000000,8.4,8.435,8.13,8.21,830436,0
+LFST.US,D,20230901,000000,8.22,8.36,7.875,7.9,551633,0
+LFST.US,D,20230905,000000,7.85,7.85,7.55,7.62,486978,0
+LFST.US,D,20230906,000000,7.61,7.74,7.19,7.25,2280813,0
+LFST.US,D,20230907,000000,7.22,7.31,7.12,7.23,766475,0
+LFST.US,D,20230908,000000,7.23,7.31,7.13,7.2,713953,0
+LFST.US,D,20230911,000000,7.21,7.35,7.17,7.22,509604,0
+LFST.US,D,20230912,000000,7.15,7.28,6.95,7.04,783479,0
+LFST.US,D,20230913,000000,7.03,7.11,6.8725,6.91,603525,0
+LFST.US,D,20230914,000000,6.95,7.03,6.835,6.87,550770,0
+LFST.US,D,20230915,000000,6.88,7.095,6.86,7.01,1255607,0
+LFST.US,D,20230918,000000,7.03,7.125,6.97,7.01,1177275,0
+LFST.US,D,20230919,000000,6.98,7.16,6.78,7.15,1297502,0
+LFST.US,D,20230920,000000,7.15,7.4,7,7.18,1121575,0
+LFST.US,D,20230921,000000,7.11,7.11,6.85,6.87,487883,0
+LFST.US,D,20230922,000000,6.88,7.015,6.785,6.94,351717,0
+LFST.US,D,20230925,000000,6.89,7.095,6.88,6.98,563875,0
+LFST.US,D,20230926,000000,6.98,7.06,6.73,6.77,429367,0
+LFST.US,D,20230927,000000,6.81,6.87,6.695,6.84,646577,0
+LFST.US,D,20230928,000000,6.86,6.98,6.83,6.9,341178,0
+LFST.US,D,20230929,000000,6.94,6.96,6.75,6.87,560072,0
+LFST.US,D,20231002,000000,6.84,6.84,6.5,6.57,922789,0
+LFST.US,D,20231003,000000,6.52,6.54,6.3,6.36,867175,0
+LFST.US,D,20231004,000000,6.35,6.47,6.22,6.38,667763,0
+LFST.US,D,20231005,000000,6.38,6.435,6.195,6.31,661138,0
+LFST.US,D,20231006,000000,6.27,6.63,6.25,6.62,879190,0
+LFST.US,D,20231009,000000,6.56,6.625,6.4,6.54,431000,0
+LFST.US,D,20231010,000000,6.56,6.77,6.54,6.64,484890,0
+LFST.US,D,20231011,000000,6.65,6.73,6.45,6.59,406959,0
+LFST.US,D,20231012,000000,6.62,6.62,6.265,6.28,389115,0
+LFST.US,D,20231013,000000,6.25,6.39,6.135,6.16,493026,0
+LFST.US,D,20231016,000000,6.23,6.2875,6.12,6.21,452606,0
+LFST.US,D,20231017,000000,6.27,6.435,6.1,6.26,453731,0
+LFST.US,D,20231018,000000,6.19,6.2,6.06,6.07,419300,0
+LFST.US,D,20231019,000000,6.03,6.035,5.42,5.53,3398376,0
+LFST.US,D,20231020,000000,5.53,5.62,5.25,5.36,1232550,0
+LFST.US,D,20231023,000000,5.28,5.37,5.11,5.21,1362828,0
+LFST.US,D,20231024,000000,5.28,5.685,5.23,5.65,2252794,0
+LFST.US,D,20231025,000000,5.59,5.67,5.5,5.52,2011326,0
+LFST.US,D,20231026,000000,5.56,5.825,5.56,5.7,1179818,0
+LFST.US,D,20231027,000000,5.7,5.72,5.57,5.63,902485,0
+LFST.US,D,20231030,000000,5.72,5.8,5.64,5.71,831745,0
+LFST.US,D,20231031,000000,5.73,5.93,5.635,5.83,538589,0
+LFST.US,D,20231101,000000,5.79,5.79,5.58,5.7,1062326,0
+LFST.US,D,20231102,000000,5.79,5.95,5.7,5.94,1085289,0
+LFST.US,D,20231103,000000,6,6.185,5.98,6.11,1001726,0
+LFST.US,D,20231106,000000,6.09,6.16,5.83,5.87,631992,0
+LFST.US,D,20231107,000000,5.83,6.21,5.825,6.2,741924,0
+LFST.US,D,20231108,000000,5.92,6.04,5.51,5.82,1333161,0
+LFST.US,D,20231109,000000,5.86,5.86,5.59,5.62,788674,0
+LFST.US,D,20231110,000000,5.56,5.695,5.445,5.61,979172,0
+LFST.US,D,20231113,000000,5.46,5.675,5.4,5.65,598822,0
+LFST.US,D,20231114,000000,5.94,6.235,5.94,6.21,726626,0
+LFST.US,D,20231115,000000,6.21,6.43,5.77,6.12,692004,0
+LFST.US,D,20231116,000000,6.13,6.13,5.895,6.12,686304,0
+LFST.US,D,20231117,000000,6.17,6.25,6.08,6.17,640566,0
+LFST.US,D,20231120,000000,6.27,6.3,6.15,6.2,414227,0
+LFST.US,D,20231121,000000,6.17,6.22,6.0405,6.16,510440,0
+LFST.US,D,20231122,000000,6.25,6.445,6.22,6.4,574449,0
+LFST.US,D,20231124,000000,6.39,6.605,6.32,6.55,275673,0
+LFST.US,D,20231127,000000,6.54,6.74,6.48,6.61,631148,0
+LFST.US,D,20231128,000000,6.61,6.74,6.52,6.68,546200,0
+LFST.US,D,20231129,000000,6.75,6.88,6.69,6.75,405504,0
+LFST.US,D,20231130,000000,6.78,6.89,6.7401,6.87,694021,0
+LFST.US,D,20231201,000000,6.85,6.85,6.45,6.55,1484588,0
+LFST.US,D,20231204,000000,6.54,6.6375,6.4029,6.63,1601044,0
+LFST.US,D,20231205,000000,6.57,6.61,6.16,6.48,742958,0
+LFST.US,D,20231206,000000,6.55,6.72,6.429,6.65,5166457,0
+LFST.US,D,20231207,000000,6.8,6.8,6.51,6.63,757840,0
+LFST.US,D,20231208,000000,6.61,6.865,6.61,6.69,906763,0
+LFST.US,D,20231211,000000,6.69,6.71,6.5112,6.69,549387,0
+LFST.US,D,20231212,000000,6.72,6.92,6.62,6.77,3223848,0
+LFST.US,D,20231213,000000,6.74,7.06,6.7,7.05,835233,0
+LFST.US,D,20231214,000000,7.08,7.65,7.08,7.52,1342839,0
+LFST.US,D,20231215,000000,7.57,7.59,7.195,7.27,1392914,0
+LFST.US,D,20231218,000000,7.28,7.32,7.2,7.24,664300,0
+LFST.US,D,20231219,000000,7.33,7.46,7.06,7.42,820921,0
+LFST.US,D,20231220,000000,7.41,7.57,7.29,7.31,595094,0
+LFST.US,D,20231221,000000,7.4,7.61,7.39,7.6,515201,0
+LFST.US,D,20231222,000000,7.67,7.76,7.56,7.67,475893,0
+LFST.US,D,20231226,000000,7.69,7.85,7.63,7.83,362424,0
+LFST.US,D,20231227,000000,7.86,7.95,7.78,7.91,454992,0
+LFST.US,D,20231228,000000,7.78,7.955,7.4908,7.88,817078,0
+LFST.US,D,20231229,000000,7.77,7.98,7.41,7.83,998097,0
+LFST.US,D,20240102,000000,7.73,8.015,7.7,7.9,1082912,0
+LFST.US,D,20240103,000000,7.61,7.61,7.15,7.31,1434106,0
+LFST.US,D,20240104,000000,7.33,7.56,7.23,7.55,1563959,0
+LFST.US,D,20240105,000000,7.5,7.675,7.38,7.5,2153880,0
+LFST.US,D,20240108,000000,7.47,7.69,7.34,7.55,1225118,0
+LFST.US,D,20240109,000000,7.57,7.77,7.36,7.49,798181,0
+LFST.US,D,20240110,000000,7.61,7.61,7.115,7.14,709977,0
+LFST.US,D,20240111,000000,7.08,7.17,6.91,7.04,885994,0
+LFST.US,D,20240112,000000,7.11,7.13,6.79,6.85,1125864,0
+LFST.US,D,20240116,000000,6.74,6.98,6.655,6.85,872951,0
+LFST.US,D,20240117,000000,6.84,6.84,6.54,6.67,1884208,0
+LFST.US,D,20240118,000000,6.68,6.78,6.62,6.76,853888,0
+LFST.US,D,20240119,000000,6.8,7,6.7825,6.82,643946,0
+LFST.US,D,20240122,000000,6.89,7.165,6.885,7.07,701208,0
+LFST.US,D,20240123,000000,7.14,7.15,6.81,6.92,463366,0
+LFST.US,D,20240124,000000,7.05,7.05,6.57,6.66,1337542,0
+LFST.US,D,20240125,000000,6.76,6.76,6.37,6.48,2248081,0
+LFST.US,D,20240126,000000,6.5,6.64,6.331,6.43,832394,0
+LFST.US,D,20240129,000000,6.39,6.62,6.295,6.59,1292287,0
+LFST.US,D,20240130,000000,6.55,6.55,5.945,6.13,1253122,0
+LFST.US,D,20240131,000000,6.06,6.325,5.98,5.98,1162065,0
+LFST.US,D,20240201,000000,4.75,5.8299,4.735,5.64,5625804,0
+LFST.US,D,20240202,000000,5.46,6.105,5.2812,6.01,2160083,0
+LFST.US,D,20240205,000000,5.97,5.97,5.65,5.7,1714109,0
+LFST.US,D,20240206,000000,5.69,6.035,5.685,6,1117277,0
+LFST.US,D,20240207,000000,6.03,6.08,5.89,6.01,831453,0
+LFST.US,D,20240208,000000,6.06,6.5,6.05,6.47,1010489,0
+LFST.US,D,20240209,000000,6.5,6.64,6.455,6.64,899397,0
+LFST.US,D,20240212,000000,6.62,7,6.6,6.99,1429802,0
+LFST.US,D,20240213,000000,6.64,6.795,6.52,6.61,1231294,0
+LFST.US,D,20240214,000000,6.75,6.94,6.635,6.91,972457,0
+LFST.US,D,20240215,000000,6.99,7.03,6.8,6.94,830141,0
+LFST.US,D,20240216,000000,6.86,6.97,6.19,6.62,1067388,0
+LFST.US,D,20240220,000000,6.48,6.69,6.425,6.68,625503,0
+LFST.US,D,20240221,000000,6.59,6.59,6.22,6.31,1081155,0
+LFST.US,D,20240222,000000,6.33,6.365,6.18,6.26,695482,0
+LFST.US,D,20240223,000000,6.24,6.335,6.15,6.23,880625,0
+LFST.US,D,20240226,000000,6.21,6.42,6.16,6.39,727451,0
+LFST.US,D,20240227,000000,6.42,6.75,6.42,6.7,1245086,0
+LFST.US,D,20240228,000000,8.06,9.2,7.81,8.71,11525238,0
+LFST.US,D,20240229,000000,8.83,9,8.292,8.35,2673355,0
+LFST.US,D,20240301,000000,8.31,8.31,7.7,7.785,1993729,0
+LFST.US,D,20240304,000000,7.74,7.96,7.6,7.76,1651595,0
+LFST.US,D,20240305,000000,7.63,7.75,7.38,7.38,1434370,0
+LFST.US,D,20240306,000000,7.42,7.58,7.15,7.24,1162934,0
+LFST.US,D,20240307,000000,7.24,7.325,7.15,7.215,1079693,0
+LFST.US,D,20240308,000000,7.3,7.3,7.14,7.21,1413666,0
+LFST.US,D,20240311,000000,7.383,7.457,7.07,7.09,1129063,0
+LFST.US,D,20240312,000000,7.02,7.045,6.52,6.88,960947,0
+LFST.US,D,20240313,000000,6.82,6.885,6.59,6.61,864375,0
+LFST.US,D,20240314,000000,6.58,6.58,6.23,6.38,1112315,0
+LFST.US,D,20240315,000000,6.28,6.425,6.23,6.36,1252460,0
+LFST.US,D,20240318,000000,6.35,6.35,6.17,6.27,841257,0
+LFST.US,D,20240319,000000,6.29,6.5584,6.255,6.32,1282728,0
+LFST.US,D,20240320,000000,6.2,6.315,6.01,6.25,1214954,0
+LFST.US,D,20240321,000000,6.26,6.33,6.07,6.08,850290,0
+LFST.US,D,20240322,000000,6.12,6.125,5.93,5.93,601747,0
+LFST.US,D,20240325,000000,5.96,6.08,5.93,6.04,850785,0
+LFST.US,D,20240326,000000,6.02,6.139,5.95,5.95,693222,0
+LFST.US,D,20240327,000000,5.98,6.085,5.905,6.02,874470,0
+LFST.US,D,20240328,000000,6,6.34,5.975,6.17,1372472,0
+LFST.US,D,20240401,000000,6.21,6.3,6.025,6.2,890775,0
+LFST.US,D,20240402,000000,6.06,6.06,5.835,5.99,1119012,0
+LFST.US,D,20240403,000000,5.92,6.07,5.84,6.05,1081374,0
+LFST.US,D,20240404,000000,6.16,6.17,5.995,6.01,731769,0
+LFST.US,D,20240405,000000,5.96,6.2,5.91,6.18,1684829,0
+LFST.US,D,20240408,000000,6.25,6.405,6.19,6.29,965229,0
+LFST.US,D,20240409,000000,6.32,6.465,6.25,6.29,738780,0
+LFST.US,D,20240410,000000,6.07,6.19,5.99,6.14,942709,0
+LFST.US,D,20240411,000000,6.2,6.27,6.01,6.13,674240,0
+LFST.US,D,20240412,000000,6.1,6.17,5.95,6.05,732021,0
+LFST.US,D,20240415,000000,6.08,6.13,5.82,5.85,1259438,0
+LFST.US,D,20240416,000000,5.77,5.825,5.62,5.62,875773,0
+LFST.US,D,20240417,000000,5.65,5.755,5.63,5.69,670715,0
+LFST.US,D,20240418,000000,5.69,5.8,5.655,5.71,801524,0
+LFST.US,D,20240419,000000,5.69,5.835,5.615,5.705,758818,0
+LFST.US,D,20240422,000000,5.71,5.935,5.71,5.87,1071433,0
+LFST.US,D,20240423,000000,5.85,6.155,5.81,6.11,1893754,0
+LFST.US,D,20240424,000000,6.11,6.2,5.9,6.17,1397448,0
+LFST.US,D,20240425,000000,6.09,6.17,6.01,6.16,864655,0
+LFST.US,D,20240426,000000,6.15,6.25,6.06,6.2,647258,0
+LFST.US,D,20240429,000000,6.23,6.39,6.1794,6.26,727012,0
+LFST.US,D,20240430,000000,6.19,6.255,6.09,6.18,683701,0
+LFST.US,D,20240501,000000,6.17,6.58,6.12,6.45,865179,0
+LFST.US,D,20240502,000000,6.53,6.6,6.38,6.53,771707,0
+LFST.US,D,20240503,000000,6.72,6.78,6.47,6.66,1332465,0
+LFST.US,D,20240506,000000,6.69,6.925,6.68,6.91,890896,0
+LFST.US,D,20240507,000000,6.89,7.02,6.84,6.98,1223973,0
+LFST.US,D,20240508,000000,6.85,7.015,6.82,6.98,1920775,0
+LFST.US,D,20240509,000000,7.25,7.4,6.72,7.12,1973541,0
+LFST.US,D,20240510,000000,7.18,7.2,6.815,6.86,1318182,0
+LFST.US,D,20240513,000000,6.9,7.52,6.88,7.17,1960881,0
+LFST.US,D,20240514,000000,7.26,7.44,7.155,7.39,997619,0
+LFST.US,D,20240515,000000,7.46,7.52,7.24,7.49,652076,0
+LFST.US,D,20240516,000000,7.5,7.535,7.34,7.37,581042,0
+LFST.US,D,20240517,000000,7.4,7.43,7.29,7.39,645928,0
+LFST.US,D,20240520,000000,7.36,7.52,7.32,7.51,1125111,0
+LFST.US,D,20240521,000000,7.48,7.505,7.26,7.48,645135,0
+LFST.US,D,20240522,000000,6.04,6.19,5.75,5.81,16415689,0
+LFST.US,D,20240523,000000,5.78,6.07,5.715,5.8,5024491,0
+LFST.US,D,20240524,000000,5.89,6,5.67,5.7,3420910,0
+LFST.US,D,20240528,000000,5.75,5.825,5.63,5.75,2658064,0
+LFST.US,D,20240529,000000,5.64,5.78,5.61,5.64,1721737,0
+LFST.US,D,20240530,000000,5.68,5.74,5.38,5.57,1961483,0
+LFST.US,D,20240531,000000,5.6,5.68,5.46,5.57,1354914,0
+LFST.US,D,20240603,000000,5.61,5.645,5.44,5.51,1184525,0
+LFST.US,D,20240604,000000,5.47,5.57,5.34,5.55,1172684,0
+LFST.US,D,20240605,000000,5.61,5.78,5.51,5.75,1062002,0
+LFST.US,D,20240606,000000,5.73,5.83,5.595,5.8,631792,0
+LFST.US,D,20240607,000000,5.7,5.855,5.6337,5.65,787528,0
+LFST.US,D,20240610,000000,5.6,5.665,5.28,5.35,1623419,0
+LFST.US,D,20240611,000000,5.32,5.39,5.1,5.28,1403152,0
+LFST.US,D,20240612,000000,5.38,5.67,5.36,5.47,1369938,0
+LFST.US,D,20240613,000000,5.45,5.52,5.32,5.42,1026382,0
+LFST.US,D,20240614,000000,5.34,5.355,5.15,5.28,1305479,0
+LFST.US,D,20240617,000000,5.25,5.36,5.2,5.24,997508,0
+LFST.US,D,20240618,000000,5.23,5.465,5.21,5.29,1261298,0
+LFST.US,D,20240620,000000,5.28,5.34,5.24,5.28,628064,0
+LFST.US,D,20240621,000000,5.29,5.32,5.185,5.29,1312733,0
+LFST.US,D,20240624,000000,5.28,5.4,5.205,5.31,1417886,0
+LFST.US,D,20240625,000000,5.31,5.33,4.79,4.81,1885851,0
+LFST.US,D,20240626,000000,4.77,4.84,4.64,4.81,1662007,0
+LFST.US,D,20240627,000000,4.89,4.95,4.71,4.88,1304790,0
+LFST.US,D,20240628,000000,4.92,4.94,4.77,4.91,4252721,0
+LFST.US,D,20240701,000000,4.91,5.08,4.78,5,2151393,0
+LFST.US,D,20240702,000000,5,5.11,4.97,5.06,1303035,0
+LFST.US,D,20240703,000000,5.08,5.195,5.03,5.07,363225,0
+LFST.US,D,20240705,000000,5.04,5.16,4.9762,5.16,570818,0
+LFST.US,D,20240708,000000,5.21,5.27,5.08,5.08,873036,0
+LFST.US,D,20240709,000000,5.08,5.11,5.005,5.1,811316,0
+LFST.US,D,20240710,000000,5.14,5.14,4.95,5.04,1349176,0
+LFST.US,D,20240711,000000,5.19,5.58,5.09,5.49,2136336,0
+LFST.US,D,20240712,000000,5.57,5.66,5.31,5.33,1530601,0
+LFST.US,D,20240715,000000,5.36,5.49,5.27,5.48,1564817,0
+LFST.US,D,20240716,000000,5.58,5.71,5.39,5.66,3851700,0
+LFST.US,D,20240717,000000,5.58,5.7599,5.5,5.75,5293505,0
+LFST.US,D,20240718,000000,5.7,5.755,5.44,5.5,3246837,0
+LFST.US,D,20240719,000000,5.52,5.63,5.48,5.5,945863,0
+LFST.US,D,20240722,000000,5.48,5.6,5.405,5.58,759570,0
+LFST.US,D,20240723,000000,5.57,5.725,5.55,5.57,861555,0
+LFST.US,D,20240724,000000,5.52,5.64,5.49,5.5,748203,0
+LFST.US,D,20240725,000000,5.54,5.67,5.48,5.54,1037785,0
+LFST.US,D,20240726,000000,5.65,5.72,5.515,5.58,932577,0
+LFST.US,D,20240729,000000,5.56,5.64,5.5,5.53,916389,0
+LFST.US,D,20240730,000000,5.54,5.645,5.49,5.59,1022823,0
+LFST.US,D,20240731,000000,5.63,5.72,5.495,5.51,1581562,0
+LFST.US,D,20240801,000000,5.49,5.62,5.41,5.61,1598576,0
+LFST.US,D,20240802,000000,5.37,5.655,5.31,5.61,3270293,0
+LFST.US,D,20240805,000000,5.33,5.625,5.27,5.51,1957228,0
+LFST.US,D,20240806,000000,5.51,5.66,5.41,5.55,1898439,0
+LFST.US,D,20240807,000000,5.62,5.7,5.495,5.51,2291481,0
+LFST.US,D,20240808,000000,5.72,6.21,5.72,5.93,3495865,0
+LFST.US,D,20240809,000000,5.76,5.835,5.535,5.6,1994944,0
+LFST.US,D,20240812,000000,5.59,5.72,5.435,5.5,2162145,0
+LFST.US,D,20240813,000000,5.54,5.84,5.53,5.84,1511598,0
+LFST.US,D,20240814,000000,5.86,5.89,5.64,5.68,711069,0
+LFST.US,D,20240815,000000,5.81,5.895,5.75,5.84,853641,0
+LFST.US,D,20240816,000000,5.83,5.9,5.5,5.65,1522645,0
+LFST.US,D,20240819,000000,5.67,5.91,5.65,5.81,1819290,0
+LFST.US,D,20240820,000000,5.8,5.8,5.68,5.72,1040768,0
+LFST.US,D,20240821,000000,5.75,5.815,5.65,5.78,1360076,0
+LFST.US,D,20240822,000000,5.85,6.08,5.775,6.02,1839597,0
+LFST.US,D,20240823,000000,6.08,6.315,6.0227,6.18,1583956,0
+LFST.US,D,20240826,000000,6.4,6.7,6.28,6.46,2250725,0
+LFST.US,D,20240827,000000,6.43,6.51,6.2301,6.27,1273108,0
+LFST.US,D,20240828,000000,6.26,6.3,6.11,6.24,1658602,0
+LFST.US,D,20240829,000000,6.27,6.385,6.19,6.26,1191908,0
+LFST.US,D,20240830,000000,6.28,6.345,6.155,6.31,2133731,0
+LFST.US,D,20240903,000000,6.29,6.52,6.27,6.49,1758542,0
+LFST.US,D,20240904,000000,6.46,6.71,6.42,6.7,1194062,0
+LFST.US,D,20240905,000000,6.79,7.115,6.6086,6.99,2621054,0
+LFST.US,D,20240906,000000,7,7.17,6.84,6.95,1510569,0
+LFST.US,D,20240909,000000,6.95,7.11,6.915,6.97,1581972,0
+LFST.US,D,20240910,000000,7,7.03,6.685,6.74,1154495,0
+LFST.US,D,20240911,000000,6.71,6.76,6.55,6.74,802636,0
+LFST.US,D,20240912,000000,6.75,6.95,6.585,6.9,1333252,0
+LFST.US,D,20240913,000000,6.98,6.99,6.8,6.94,1285955,0
+LFST.US,D,20240916,000000,6.97,7.035,6.79,6.85,1122505,0
+LFST.US,D,20240917,000000,6.89,6.965,6.74,6.83,1252274,0
+LFST.US,D,20240918,000000,6.82,6.93,6.7,6.74,1459206,0
+LFST.US,D,20240919,000000,6.89,7,6.76,6.86,1338072,0
+LFST.US,D,20240920,000000,6.85,6.945,6.745,6.81,6819217,0
+LFST.US,D,20240923,000000,6.85,6.93,6.82,6.89,1203872,0
+LFST.US,D,20240924,000000,6.9,7,6.82,6.94,1086246,0
+LFST.US,D,20240925,000000,6.94,7,6.835,6.91,1195338,0
+LFST.US,D,20240926,000000,6.98,7.07,6.87,6.98,1253649,0
+LFST.US,D,20240927,000000,7.01,7.045,6.85,6.94,993804,0
+LFST.US,D,20240930,000000,6.89,7.03,6.89,7,868788,0
+LFST.US,D,20241001,000000,7.04,7.07,6.845,6.89,1018612,0
+LFST.US,D,20241002,000000,6.86,6.985,6.76,6.97,558129,0
+LFST.US,D,20241003,000000,6.97,7,6.8105,6.86,959061,0
+LFST.US,D,20241004,000000,6.97,6.98,6.842,6.91,933933,0
+LFST.US,D,20241007,000000,6.88,6.93,6.665,6.67,2135552,0
+LFST.US,D,20241008,000000,6.7,6.835,6.65,6.82,1297468,0
+LFST.US,D,20241009,000000,6.83,6.9,6.76,6.89,700810,0
+LFST.US,D,20241010,000000,6.86,6.9,6.74,6.89,799431,0
+LFST.US,D,20241011,000000,6.88,7.045,6.83,6.96,1265877,0
+LFST.US,D,20241014,000000,6.95,7.157,6.88,7.13,856953,0
+LFST.US,D,20241015,000000,7.14,7.205,7.09,7.1,914869,0
+LFST.US,D,20241016,000000,6.89,7.34,6.89,7.31,1014001,0
+LFST.US,D,20241017,000000,7.29,7.31,7.13,7.21,1014993,0
+LFST.US,D,20241018,000000,7.26,7.31,7.015,7.07,1422746,0
+LFST.US,D,20241021,000000,7.04,7.115,6.91,7.04,1039703,0
+LFST.US,D,20241022,000000,7.04,7.29,6.905,7.27,810455,0
+LFST.US,D,20241023,000000,7.24,7.41,6.96,6.99,1500461,0
+LFST.US,D,20241024,000000,7.01,7.145,6.92,7.01,755363,0
+LFST.US,D,20241025,000000,7.04,7.065,6.81,6.85,1102373,0
+LFST.US,D,20241028,000000,6.81,7.08,6.81,6.93,674213,0
+LFST.US,D,20241029,000000,6.8,6.92,6.72,6.82,1032525,0
+LFST.US,D,20241030,000000,6.8,6.93,6.8,6.81,749366,0
+LFST.US,D,20241031,000000,6.81,6.81,6.62,6.71,1019114,0
+LFST.US,D,20241101,000000,6.78,7.05,6.75,6.81,892774,0
+LFST.US,D,20241104,000000,6.8,6.855,6.665,6.71,868506,0
+LFST.US,D,20241105,000000,6.71,6.9,6.675,6.86,1219103,0
+LFST.US,D,20241106,000000,7.1,7.22,6.885,7.13,2696565,0
+LFST.US,D,20241107,000000,7.75,8.61,7.55,7.68,5778136,0
+LFST.US,D,20241108,000000,7.71,7.75,7.36,7.36,3799092,0
+LFST.US,D,20241111,000000,7.4,7.53,7.285,7.39,2020567,0
+LFST.US,D,20241112,000000,7.47,7.5,7.285,7.4,1669633,0
+LFST.US,D,20241113,000000,7.45,7.53,7.125,7.22,3725650,0
+LFST.US,D,20241114,000000,7.22,7.33,7.145,7.23,1222029,0
+LFST.US,D,20241115,000000,7.29,7.29,7.06,7.14,1009023,0
+LFST.US,D,20241118,000000,7.12,7.23,6.98,7.01,4454442,0
+LFST.US,D,20241119,000000,6.96,7.255,6.855,7.24,1549214,0
+LFST.US,D,20241120,000000,7.21,7.275,7.145,7.22,1224543,0
+LFST.US,D,20241121,000000,7.24,7.38,7.175,7.31,2106408,0
+LFST.US,D,20241122,000000,7.34,7.485,7.205,7.4,1515048,0
+LFST.US,D,20241125,000000,7.49,7.73,7.42,7.6,3313907,0
+LFST.US,D,20241126,000000,7.56,7.7,7.4025,7.49,1236075,0
+LFST.US,D,20241127,000000,7.55,7.59,7.455,7.51,1295063,0
+LFST.US,D,20241129,000000,7.58,7.66,7.47,7.52,668824,0
+LFST.US,D,20241202,000000,7.52,7.53,7.38,7.51,1234642,0
+LFST.US,D,20241203,000000,7.46,7.495,7.32,7.46,1010989,0
+LFST.US,D,20241204,000000,7.47,7.55,7.285,7.33,1035274,0
+LFST.US,D,20241205,000000,7.3,7.3399,7.1709,7.22,884459,0
+LFST.US,D,20241206,000000,7.28,7.405,7.16,7.34,1194325,0
+LFST.US,D,20241209,000000,7.37,7.66,7.31,7.43,1285733,0
+LFST.US,D,20241210,000000,7.44,7.48,7.03,7.18,3747870,0
+LFST.US,D,20241211,000000,7.2,7.26,7.055,7.19,1096883,0
+LFST.US,D,20241212,000000,7.27,7.3,7.1,7.22,646497,0
+LFST.US,D,20241213,000000,7.22,7.25,7.12,7.17,1128756,0
+LFST.US,D,20241216,000000,7.59,7.805,7.32,7.75,2211403,0
+LFST.US,D,20241217,000000,7.67,7.78,7.4,7.48,1089945,0
+LFST.US,D,20241218,000000,7.5,7.55,6.98,7.09,1696202,0
+LFST.US,D,20241219,000000,7.18,7.34,6.95,7.05,1474661,0
+LFST.US,D,20241220,000000,6.95,7.34,6.9158,7.29,2266311,0
+LFST.US,D,20241223,000000,7.29,7.37,7.105,7.26,1316510,0
+LFST.US,D,20241224,000000,7.27,7.35,7.14,7.29,377670,0
+LFST.US,D,20241226,000000,7.25,7.455,7.195,7.44,564789,0
+LFST.US,D,20241227,000000,7.4,7.53,7.37,7.49,1234274,0
+LFST.US,D,20241230,000000,7.41,7.47,7.25,7.4,936672,0
+LFST.US,D,20241231,000000,7.43,7.56,7.36,7.37,1059475,0
+LFST.US,D,20250102,000000,7.4,7.58,7.38,7.55,1017886,0
+LFST.US,D,20250103,000000,7.62,7.86,7.62,7.84,1624345,0
+LFST.US,D,20250106,000000,7.84,7.96,7.58,7.65,1332660,0
+LFST.US,D,20250107,000000,7.67,7.79,7.36,7.52,892849,0
+LFST.US,D,20250108,000000,7.56,7.75,7.465,7.7,1345981,0
+LFST.US,D,20250110,000000,7.52,7.79,7.44,7.73,1046757,0
+LFST.US,D,20250113,000000,7.64,7.73,7.5122,7.73,1026330,0
+LFST.US,D,20250114,000000,7.66,7.83,7.61,7.76,793493,0
+LFST.US,D,20250115,000000,7.93,8.05,7.8,7.97,1682246,0
+LFST.US,D,20250116,000000,7.96,8.02,7.745,7.98,1342806,0
+LFST.US,D,20250117,000000,8.05,8.1,7.9,7.99,1158246,0
+LFST.US,D,20250121,000000,8.05,8.155,7.96,8,1249946,0
+LFST.US,D,20250122,000000,7.93,8.04,7.87,7.97,805035,0
+LFST.US,D,20250123,000000,7.87,7.995,7.73,7.99,829035,0
+LFST.US,D,20250124,000000,8.05,8.06,7.905,7.97,762020,0
+LFST.US,D,20250127,000000,7.88,8.02,7.8,8,728833,0
+LFST.US,D,20250128,000000,7.99,8.25,7.94,8.17,1448361,0
+LFST.US,D,20250129,000000,8.19,8.21,7.95,8.08,829732,0
+LFST.US,D,20250130,000000,8.1,8.205,8.085,8.12,658440,0
+LFST.US,D,20250131,000000,8.13,8.13,7.945,7.97,915526,0
+LFST.US,D,20250203,000000,7.82,8.115,7.6616,8.04,693546,0
+LFST.US,D,20250204,000000,7.97,8.105,7.93,8.05,506881,0
+LFST.US,D,20250205,000000,8.09,8.205,8.06,8.15,653450,0
+LFST.US,D,20250206,000000,8.15,8.15,7.9,7.98,632285,0
+LFST.US,D,20250207,000000,7.96,8.02,7.87,7.91,580534,0
+LFST.US,D,20250210,000000,7.97,8.07,7.845,8.06,783611,0
+LFST.US,D,20250211,000000,7.98,8.05,7.88,7.94,552319,0
+LFST.US,D,20250212,000000,7.82,7.895,7.78,7.86,364770,0
+LFST.US,D,20250213,000000,7.91,8.015,7.83,7.99,545102,0
+LFST.US,D,20250214,000000,7.98,8.055,7.935,7.97,511799,0
+LFST.US,D,20250218,000000,7.95,8.055,7.87,8,924912,0
+LFST.US,D,20250219,000000,7.9,8.2,7.88,7.99,1900749,0
+LFST.US,D,20250220,000000,8,8,7.73,7.89,987759,0
+LFST.US,D,20250221,000000,7.95,7.98,7.565,7.7,1769367,0
+LFST.US,D,20250224,000000,7.74,7.765,7.52,7.6,1355260,0
+LFST.US,D,20250225,000000,7.59,7.69,7.45,7.52,4344896,0
+LFST.US,D,20250226,000000,7.48,7.65,7.48,7.51,2208085,0
+LFST.US,D,20250227,000000,8.02,8.205,7.28,7.74,4483857,0
+LFST.US,D,20250228,000000,7.83,7.9,7.58,7.79,2917776,0
+LFST.US,D,20250303,000000,7.83,8.015,7.82,7.91,2187247,0
+LFST.US,D,20250304,000000,7.9,8.076,7.77,8.02,2835894,0
+LFST.US,D,20250305,000000,7.98,8.295,7.97,8.16,3350039,0
+LFST.US,D,20250306,000000,8.07,8.095,7.725,7.88,1808663,0
+LFST.US,D,20250307,000000,7.8,7.85,7.5,7.59,1430610,0
+LFST.US,D,20250310,000000,7.4401,7.58,7.065,7.11,3070477,0
+LFST.US,D,20250311,000000,7.12,7.15,6.87,6.95,3155801,0
+LFST.US,D,20250312,000000,7.01,7.03,6.815,6.85,1225148,0
+LFST.US,D,20250313,000000,6.86,7.01,6.78,6.99,1382079,0
+LFST.US,D,20250314,000000,7.01,7.175,6.91,6.92,1700442,0
+LFST.US,D,20250317,000000,6.86,7.01,6.76,6.89,2874916,0
+LFST.US,D,20250318,000000,6.85,6.885,6.71,6.74,2300220,0
+LFST.US,D,20250319,000000,6.73,6.845,6.645,6.81,3238986,0
+LFST.US,D,20250320,000000,6.78,6.92,6.765,6.82,1724611,0
+LFST.US,D,20250321,000000,6.79,6.89,6.71,6.85,3135738,0
+LFST.US,D,20250324,000000,6.95,7.08,6.685,6.76,2208658,0
+LFST.US,D,20250325,000000,6.8,6.905,6.7,6.77,3055067,0
+LFST.US,D,20250326,000000,6.79,6.8,6.58,6.6,2511374,0
+LFST.US,D,20250327,000000,6.6,6.77,6.52,6.77,2114456,0
+LFST.US,D,20250328,000000,6.75,6.81,6.54,6.7,1306616,0
+LFST.US,D,20250331,000000,6.65,6.68,6.57,6.66,1372790,0
+LFST.US,D,20250401,000000,6.63,6.795,6.56,6.63,1254606,0
+LFST.US,D,20250402,000000,6.58,6.71,6.53,6.63,1599691,0
+LFST.US,D,20250403,000000,6.49,6.78,6.48,6.74,2052567,0
+LFST.US,D,20250404,000000,6.59,6.76,6.455,6.64,2298738,0
+LFST.US,D,20250407,000000,6.43,6.73,6.2528,6.51,2577754,0
+LFST.US,D,20250408,000000,6.75,7,6.51,6.53,3325308,0
+LFST.US,D,20250409,000000,6.52,7.02,6.51,6.91,3323241,0
+LFST.US,D,20250410,000000,6.87,6.93,6.595,6.77,2573754,0
+LFST.US,D,20250411,000000,6.77,6.92,6.665,6.84,1837012,0
+LFST.US,D,20250414,000000,6.93,6.93,6.78,6.85,1178842,0
+LFST.US,D,20250415,000000,6.88,6.95,6.78,6.82,907723,0
+LFST.US,D,20250416,000000,6.82,6.86,6.625,6.71,855329,0
+LFST.US,D,20250417,000000,6.69,6.735,6.57,6.7,1092126,0
+LFST.US,D,20250421,000000,6.67,6.74,6.125,6.16,1538674,0
+LFST.US,D,20250422,000000,6.21,6.215,6.03,6.13,1307002,0
+LFST.US,D,20250423,000000,6.21,6.45,6.21,6.37,1383801,0
+LFST.US,D,20250424,000000,6.37,6.5,6.31,6.49,1336839,0
+LFST.US,D,20250425,000000,6.46,6.54,6.39,6.53,934060,0
+LFST.US,D,20250428,000000,6.54,6.595,6.435,6.53,1178002,0
+LFST.US,D,20250429,000000,6.53,6.605,6.49,6.56,856600,0
+LFST.US,D,20250430,000000,6.5,6.6,6.43,6.57,752871,0
+LFST.US,D,20250501,000000,6.57,6.6,6.445,6.52,944336,0
+LFST.US,D,20250502,000000,6.58,6.865,6.58,6.8,1539985,0
+LFST.US,D,20250505,000000,6.75,6.78,6.6,6.62,1228312,0
+LFST.US,D,20250506,000000,6.57,6.64,6.4747,6.55,1989752,0
+LFST.US,D,20250507,000000,6.14,6.285,5.39,5.51,3846194,0
+LFST.US,D,20250508,000000,5.56,5.86,5.56,5.81,2882208,0
+LFST.US,D,20250509,000000,5.8,5.8,5.655,5.73,2860646,0
+LFST.US,D,20250512,000000,5.79,5.9,5.61,5.85,2204167,0
+LFST.US,D,20250513,000000,5.83,6,5.735,5.87,2026303,0
+LFST.US,D,20250514,000000,5.85,5.875,5.71,5.74,1622667,0
+LFST.US,D,20250515,000000,5.72,5.8,5.6,5.79,1939846,0
+LFST.US,D,20250516,000000,5.78,5.87,5.75,5.84,1259194,0
+LFST.US,D,20250519,000000,5.8,5.9,5.79,5.84,1007862,0
+LFST.US,D,20250520,000000,5.84,5.91,5.735,5.83,1210066,0
+LFST.US,D,20250521,000000,5.77,5.85,5.655,5.67,1149933,0
+LFST.US,D,20250522,000000,5.63,5.67,5.61,5.63,1182910,0
+LFST.US,D,20250523,000000,5.58,5.59,5.47,5.49,1952338,0
+LFST.US,D,20250527,000000,6.1,6.11,5.69,6.06,3801051,0
+LFST.US,D,20250528,000000,6.08,6.18,5.94,6.04,2398467,0
+LFST.US,D,20250529,000000,6.06,6.12,5.875,5.91,2731155,0
+LFST.US,D,20250530,000000,5.91,6,5.86,5.94,1492748,0
+LFST.US,D,20250602,000000,5.93,5.955,5.76,5.88,1793898,0
+LFST.US,D,20250603,000000,5.84,6.05,5.79,5.96,1863712,0
+LFST.US,D,20250604,000000,5.96,6.01,5.89,5.95,1336217,0
+LFST.US,D,20250605,000000,5.94,6.01,5.875,5.93,1350283,0
+LFST.US,D,20250606,000000,5.97,6.0111,5.8,5.84,923460,0
+LFST.US,D,20250609,000000,5.87,6.03,5.78,5.88,1692967,0
+LFST.US,D,20250610,000000,5.87,5.93,5.71,5.72,1264959,0
+LFST.US,D,20250611,000000,5.71,5.79,5.57,5.6,2030970,0
+LFST.US,D,20250612,000000,5.59,5.59,5.4,5.42,1827501,0
+LFST.US,D,20250613,000000,5.34,5.39,5.235,5.26,1265582,0
+LFST.US,D,20250616,000000,5.25,5.32,5.16,5.17,2064278,0
+LFST.US,D,20250617,000000,5.12,5.15,5.02,5.04,1620210,0
+LFST.US,D,20250618,000000,5.02,5.085,4.87,4.93,3077134,0
+LFST.US,D,20250620,000000,4.96,5.01,4.76,4.83,2696468,0
+LFST.US,D,20250623,000000,4.81,5.01,4.755,4.96,3263876,0
+LFST.US,D,20250624,000000,5,5.13,4.87,5.08,3234362,0
+LFST.US,D,20250625,000000,5.08,5.09,4.92,4.95,1638705,0
+LFST.US,D,20250626,000000,4.95,5.1,4.94,5.08,1994777,0
+LFST.US,D,20250627,000000,5.07,5.19,5.015,5.15,5233793,0
+LFST.US,D,20250630,000000,5.21,5.26,5.055,5.17,2463094,0
+LFST.US,D,20250701,000000,5.12,5.17,4.98,4.99,1757348,0
+LFST.US,D,20250702,000000,4.98,4.98,4.7,4.775,3083158,0
+LFST.US,D,20250703,000000,4.77,4.83,4.715,4.79,1379650,0
+LFST.US,D,20250707,000000,4.76,4.795,4.65,4.675,2060591,0
+LFST.US,D,20250708,000000,4.68,4.7989,4.65,4.73,2728832,0
+LFST.US,D,20250709,000000,4.74,4.785,4.605,4.75,1580995,0
+LFST.US,D,20250710,000000,4.72,4.875,4.64,4.73,3510403,0
+LFST.US,D,20250711,000000,4.67,4.725,4.47,4.51,3464507,0
+LFST.US,D,20250714,000000,4.49,4.6,4.42,4.57,2529063,0
+LFST.US,D,20250715,000000,4.56,4.6,4.37,4.4,2506821,0
+LFST.US,D,20250716,000000,4.4,4.46,4.33,4.4,2059645,0
+LFST.US,D,20250717,000000,4.4,4.505,4.3935,4.42,2955333,0
+LFST.US,D,20250718,000000,4.45,4.45,4.22,4.22,2156850,0
+LFST.US,D,20250721,000000,4.24,4.26,4.12,4.17,2043132,0
+LFST.US,D,20250722,000000,4.17,4.32,4.1565,4.2,4366261,0
+LFST.US,D,20250723,000000,4.23,4.2988,4.1808,4.27,2193483,0
+LFST.US,D,20250724,000000,4.25,4.27,4.09,4.14,2307138,0
+LFST.US,D,20250725,000000,4.19,4.195,4.1,4.14,1831257,0
+LFST.US,D,20250728,000000,4.16,4.23,4.135,4.17,1568705,0
+LFST.US,D,20250729,000000,4.15,4.19,4.09,4.13,2310403,0
+LFST.US,D,20250730,000000,4.13,4.28,4.08,4.23,1952225,0
+LFST.US,D,20250731,000000,4.18,4.19,3.96,3.98,2234145,0
+LFST.US,D,20250801,000000,3.95,3.95,3.74,3.79,2008495,0
+LFST.US,D,20250804,000000,3.8,3.94,3.79,3.9,1939214,0
+LFST.US,D,20250805,000000,3.89,3.94,3.865,3.89,1948299,0
+LFST.US,D,20250806,000000,3.88,3.945,3.85,3.9,2025937,0
+LFST.US,D,20250807,000000,4.04,4.18,3.805,3.86,5051149,0
+LFST.US,D,20250808,000000,3.93,4.39,3.9025,4.37,7390665,0
+LFST.US,D,20250811,000000,4.39,4.63,4.39,4.57,4033574,0
+LFST.US,D,20250812,000000,4.6,4.725,4.52,4.66,3059566,0
+LFST.US,D,20250813,000000,4.97,5.175,4.9216,5.17,6719030,0
+LFST.US,D,20250814,000000,5.09,5.605,5.08,5.58,6506415,0
+LFST.US,D,20250815,000000,5.58,5.625,5.42,5.44,3241118,0
+LFST.US,D,20250818,000000,5.45,5.58,5.39,5.41,1678697,0
+LFST.US,D,20250819,000000,5.37,5.41,5.26,5.35,2821286,0
+LFST.US,D,20250820,000000,5.3,5.39,5.29,5.35,2042324,0
+LFST.US,D,20250821,000000,5.29,5.53,5.26,5.5,3239174,0
+LFST.US,D,20250822,000000,5.56,5.72,5.51,5.55,3284657,0
+LFST.US,D,20250825,000000,5.54,5.54,5.32,5.39,1894355,0
+LFST.US,D,20250826,000000,5.355,5.43,5.33,5.4,2009161,0
+LFST.US,D,20250827,000000,5.38,5.525,5.375,5.49,2116585,0
+LFST.US,D,20250828,000000,5.5,5.54,5.415,5.48,1340664,0
+LFST.US,D,20250829,000000,5.49,5.495,5.345,5.48,2067788,0
+LFST.US,D,20250902,000000,5.46,5.67,5.37,5.63,2083429,0
+LFST.US,D,20250903,000000,5.61,5.645,5.42,5.49,2065293,0
+LFST.US,D,20250904,000000,5.46,5.5,5.365,5.47,1630907,0
+LFST.US,D,20250905,000000,5.47,5.57,5.33,5.37,1075775,0
+LFST.US,D,20250908,000000,5.38,5.63,5.38,5.61,2808191,0
+LFST.US,D,20250909,000000,5.57,5.6,5.425,5.485,2510835,0
+LFST.US,D,20250910,000000,5.45,5.47,5.13,5.17,2103465,0
+LFST.US,D,20250911,000000,5.21,5.35,5.16,5.34,1425662,0
+LFST.US,D,20250912,000000,5.27,5.298,5.2,5.23,1246590,0
+LFST.US,D,20250915,000000,5.23,5.305,5.17,5.18,2443405,0
+LFST.US,D,20250916,000000,5.17,5.28,5.11,5.23,1606450,0
+LFST.US,D,20250917,000000,5.27,5.395,5.13,5.15,1838766,0
+LFST.US,D,20250918,000000,5.2,5.38,5.18,5.37,2623540,0
+LFST.US,D,20250919,000000,5.4,5.4,5.2,5.23,5613693,0
+LFST.US,D,20250922,000000,5.19,5.39,5.17,5.38,1785460,0
+LFST.US,D,20250923,000000,5.37,5.5,5.34,5.35,1888758,0
+LFST.US,D,20250924,000000,5.32,5.46,5.3101,5.41,2204330,0
+LFST.US,D,20250925,000000,5.36,5.39,5.17,5.26,1280580,0
+LFST.US,D,20250926,000000,5.25,5.425,5.23,5.42,1276159,0
+LFST.US,D,20250929,000000,5.46,5.58,5.41,5.42,1121370,0
+LFST.US,D,20250930,000000,5.42,5.52,5.39,5.5,1533230,0
+LFST.US,D,20251001,000000,5.46,5.5,5.33,5.45,1224758,0
+LFST.US,D,20251002,000000,5.44,5.505,5.27,5.35,1035303,0
+LFST.US,D,20251003,000000,5.39,5.625,5.39,5.51,1199867,0
+LFST.US,D,20251006,000000,5.54,5.72,5.525,5.61,2476704,0
+LFST.US,D,20251007,000000,5.58,5.635,5.505,5.53,1513815,0
+LFST.US,D,20251008,000000,5.55,5.66,5.46,5.64,1264753,0
+LFST.US,D,20251009,000000,5.64,5.64,5.36,5.36,1163703,0
+LFST.US,D,20251010,000000,5.36,5.4,5.035,5.05,1705817,0
+LFST.US,D,20251013,000000,5.12,5.13,5.005,5.11,965677,0
+LFST.US,D,20251014,000000,5.04,5.16,5.02,5.09,939295,0
+LFST.US,D,20251015,000000,5.09,5.2182,5.072,5.19,952872,0
+LFST.US,D,20251016,000000,5.22,5.3,5.02,5.04,2197316,0
+LFST.US,D,20251017,000000,5.01,5.105,4.97,5.04,1271948,0
+LFST.US,D,20251020,000000,5.1,5.2399,5.05,5.16,1539570,0
+LFST.US,D,20251021,000000,5.15,5.245,5.11,5.2,1468990,0
+LFST.US,D,20251022,000000,5.14,5.25,5.075,5.11,1230588,0
+LFST.US,D,20251023,000000,5.11,5.155,5.045,5.14,1065616,0
+LFST.US,D,20251024,000000,5.21,5.22,5.15,5.2,1089948,0
+LFST.US,D,20251027,000000,5.23,5.25,5.09,5.11,873183,0
+LFST.US,D,20251028,000000,5.15,5.15,5.01,5.1,833447,0
+LFST.US,D,20251029,000000,5.07,5.19,4.96,4.98,1394145,0
+LFST.US,D,20251030,000000,4.94,5.035,4.89,4.91,1248099,0
+LFST.US,D,20251031,000000,4.9,4.975,4.84,4.9,1278625,0
+LFST.US,D,20251103,000000,4.9,4.97,4.77,4.92,1530182,0
+LFST.US,D,20251104,000000,4.91,5.06,4.88,4.98,1173066,0
+LFST.US,D,20251105,000000,4.98,5.06,4.79,4.81,3934051,0
+LFST.US,D,20251106,000000,5.34,6.355,5.1,6.25,10399232,0
+LFST.US,D,20251107,000000,6.37,6.37,5.87,6.29,4308443,0
+LFST.US,D,20251110,000000,6.3,6.45,5.98,6.43,3161651,0
+LFST.US,D,20251111,000000,6.46,6.495,6.33,6.47,1932719,0
+LFST.US,D,20251112,000000,6.4,6.49,6.315,6.44,2333883,0
+LFST.US,D,20251113,000000,6.5,6.595,6.295,6.31,2467071,0
+LFST.US,D,20251114,000000,6.28,6.42,6.16,6.4,1766853,0
+LFST.US,D,20251117,000000,6.36,6.435,6.21,6.25,1461624,0
+LFST.US,D,20251118,000000,6.13,6.245,6.015,6.2,1820395,0
+LFST.US,D,20251119,000000,6.25,6.28,6.05,6.18,2079410,0
+LFST.US,D,20251120,000000,6.25,6.36,6.12,6.18,3419391,0
+LFST.US,D,20251121,000000,6.17,6.5058,6.09,6.44,1960720,0
+LFST.US,D,20251124,000000,6.51,6.6679,6.465,6.49,2962484,0
+LFST.US,D,20251125,000000,6.51,6.655,6.47,6.63,1739211,0
+LFST.US,D,20251126,000000,6.56,6.63,6.4441,6.56,1841153,0
+LFST.US,D,20251128,000000,6.6,6.64,6.495,6.5,711303,0
+LFST.US,D,20251201,000000,6.48,6.52,6.3601,6.41,1316741,0
+LFST.US,D,20251202,000000,6.43,6.43,6.3,6.3,1465086,0
+LFST.US,D,20251203,000000,6.29,6.43,6.255,6.4,1448176,0
+LFST.US,D,20251204,000000,6.4,6.48,6.295,6.46,1348964,0
+LFST.US,D,20251205,000000,6.47,6.49,6.35,6.48,1445227,0
+LFST.US,D,20251208,000000,6.64,6.64,6.335,6.41,1961881,0
+LFST.US,D,20251209,000000,6.5,6.565,6.31,6.48,1921253,0
+LFST.US,D,20251210,000000,6.47,6.76,6.415,6.75,2550989,0
+LFST.US,D,20251211,000000,6.74,6.8485,6.705,6.76,1932997,0
+LFST.US,D,20251212,000000,6.83,7.045,6.76,6.91,3488865,0
+LFST.US,D,20251215,000000,6.93,7.0256,6.89,6.92,4156995,0
+LFST.US,D,20251216,000000,6.94,6.95,6.75,6.88,2536438,0
+LFST.US,D,20251217,000000,6.79,6.935,6.76,6.91,2392961,0
+LFST.US,D,20251218,000000,6.86,7.03,6.78,6.94,2840795,0
+LFST.US,D,20251219,000000,6.89,7.08,6.805,7.05,9313790,0
+LFST.US,D,20251222,000000,7.045,7.15,6.9801,7.05,3220946,0
+LFST.US,D,20251223,000000,7.05,7.08,6.965,7.06,1277061,0
+LFST.US,D,20251224,000000,7.06,7.13,7,7.09,728390,0
+LFST.US,D,20251226,000000,7.1,7.145,7.03,7.13,960223,0
+LFST.US,D,20251229,000000,7.13,7.2084,7.06,7.12,1080651,0
+LFST.US,D,20251230,000000,7.06,7.17,7.06,7.13,1118924,0
+LFST.US,D,20251231,000000,7.13,7.19,7,7.04,1146610,0
+LFST.US,D,20260102,000000,7.02,7.03,6.765,6.96,1771563,0
+LFST.US,D,20260105,000000,6.93,7.1,6.91,7.05,1879092,0
+LFST.US,D,20260106,000000,7.08,7.29,7.04,7.28,2102935,0
+LFST.US,D,20260107,000000,7.3,7.36,7.185,7.3,1611029,0
+LFST.US,D,20260108,000000,7.32,7.49,7.26,7.38,2406588,0
+LFST.US,D,20260109,000000,7.35,7.4472,7.28,7.4,1648110,0
+LFST.US,D,20260112,000000,7.35,7.47,7.3,7.46,1344424,0
+LFST.US,D,20260113,000000,7.5,7.52,7.09,7.25,1405042,0
+LFST.US,D,20260114,000000,7.22,7.33,7.155,7.25,1333488,0
+LFST.US,D,20260115,000000,7.26,7.475,7.18,7.44,1491788,0
+LFST.US,D,20260116,000000,7.4,7.46,7.18,7.25,1659768,0
+LFST.US,D,20260120,000000,7.19,7.34,7.02,7.18,1314772,0
+LFST.US,D,20260121,000000,7.21,7.28,7.1,7.21,1675475,0
+LFST.US,D,20260122,000000,7.21,7.455,7.1686,7.37,1554506,0
+LFST.US,D,20260123,000000,7.34,7.355,7.255,7.34,1333518,0
+LFST.US,D,20260126,000000,7.34,7.37,7.23,7.31,1499678,0
+LFST.US,D,20260127,000000,7.25,7.26,6.995,7.1,1641249,0
+LFST.US,D,20260128,000000,7.12,7.18,7.01,7.1,1718065,0
+LFST.US,D,20260129,000000,7.08,7.09,6.99,7.07,1484328,0
+LFST.US,D,20260130,000000,7.08,7.21,6.995,7.07,1554500,0
+LFST.US,D,20260202,000000,7.17,7.28,7.07,7.18,1454105,0
+LFST.US,D,20260203,000000,7.16,7.33,7.01,7.11,1697600,0
+LFST.US,D,20260204,000000,7.13,7.14,6.88,6.93,1606642,0
+LFST.US,D,20260205,000000,6.93,7.025,6.495,6.54,2133847,0
+LFST.US,D,20260206,000000,6.55,6.87,6.459,6.83,2629431,0
+LFST.US,D,20260209,000000,6.79,6.83,6.62,6.81,1496279,0
+LFST.US,D,20260210,000000,6.86,7.12,6.86,6.95,1806446,0
+LFST.US,D,20260211,000000,7.01,7.025,6.755,6.93,1308670,0
+LFST.US,D,20260212,000000,7.01,7.05,6.82,6.92,2096338,0
+LFST.US,D,20260213,000000,6.92,7.2063,6.905,7.03,2066599,0
+LFST.US,D,20260217,000000,7.03,7.1913,7.02,7.04,1437618,0
+LFST.US,D,20260218,000000,7.04,7.21,6.9101,7.11,2504888,0

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

@@ -0,0 +1,762 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LICN.US,D,20230206,000000,780,850,616,700,23643.5,0
+LICN.US,D,20230207,000000,644,710,564,690,3406.935,0
+LICN.US,D,20230208,000000,700,729.98,654.02,684.02,1617.4850000000001,0
+LICN.US,D,20230209,000000,710,716,604,706,1915.68,0
+LICN.US,D,20230210,000000,678,820,676,820,7106.375,0
+LICN.US,D,20230213,000000,850,1050,822,948,18586.785,0
+LICN.US,D,20230214,000000,1060,1164,456,544,65529.425,0
+LICN.US,D,20230215,000000,530,572,456,568,6641.81,0
+LICN.US,D,20230216,000000,522,576,516,522.6,1969.615,0
+LICN.US,D,20230217,000000,500,530,500,510,1400.21,0
+LICN.US,D,20230221,000000,486,528,402,434,2323.875,0
+LICN.US,D,20230222,000000,430,448,402,430,895.58,0
+LICN.US,D,20230223,000000,430,438,410,418,755.265,0
+LICN.US,D,20230224,000000,414,424,384,402,462.485,0
+LICN.US,D,20230227,000000,392,403.98,360,360,1135.42,0
+LICN.US,D,20230228,000000,350,362,340,348,777.645,0
+LICN.US,D,20230301,000000,342,342,304,312,872.14,0
+LICN.US,D,20230302,000000,302,348,301.8,322,757.38,0
+LICN.US,D,20230303,000000,336,350,330,332,1229.68,0
+LICN.US,D,20230306,000000,338,345.98,310,314,478.37,0
+LICN.US,D,20230307,000000,312,338,312,320,489.865,0
+LICN.US,D,20230308,000000,320,422,314,388,3167.37,0
+LICN.US,D,20230309,000000,396,422.68,362.02,386,1002.41,0
+LICN.US,D,20230310,000000,382,414,370,406,807.575,0
+LICN.US,D,20230313,000000,410,410,378,378,416.125,0
+LICN.US,D,20230314,000000,378,399.74,366,392,487.15500000000003,0
+LICN.US,D,20230315,000000,380,418,380,398,373.48,0
+LICN.US,D,20230316,000000,398,430,385.92,416,732.5500000000001,0
+LICN.US,D,20230317,000000,420,446,412,428,947.83,0
+LICN.US,D,20230320,000000,448,448,406,428,914.28,0
+LICN.US,D,20230321,000000,426.54,444,424,436,384.105,0
+LICN.US,D,20230322,000000,443.4,480,434,456,735.49,0
+LICN.US,D,20230323,000000,464,473.98,440,460,314.89,0
+LICN.US,D,20230324,000000,456,470,436,450,196.885,0
+LICN.US,D,20230327,000000,438,452,428,450,346.40000000000003,0
+LICN.US,D,20230328,000000,432,448,424,428,299.40000000000003,0
+LICN.US,D,20230329,000000,428,445.98,422,432,381.41,0
+LICN.US,D,20230330,000000,428,440,420,432,392.36,0
+LICN.US,D,20230331,000000,438,438,408,422,671.15,0
+LICN.US,D,20230403,000000,430,438,396,414,278.815,0
+LICN.US,D,20230404,000000,420,426,390,416,272.625,0
+LICN.US,D,20230405,000000,414,424,387,402,165.46,0
+LICN.US,D,20230406,000000,416,430,404,410,112.03,0
+LICN.US,D,20230410,000000,406,420,381.4,408,86.10000000000001,0
+LICN.US,D,20230411,000000,406.32,410,390,406,140.39000000000001,0
+LICN.US,D,20230412,000000,416,422,396,412,119.94,0
+LICN.US,D,20230413,000000,420,430,406,420,149.1,0
+LICN.US,D,20230414,000000,420,424,380,390,82.79,0
+LICN.US,D,20230417,000000,403.24,418,390,406,176.55,0
+LICN.US,D,20230418,000000,394,428,390,408,175.745,0
+LICN.US,D,20230419,000000,396,412,386,410,192.58,0
+LICN.US,D,20230420,000000,408,444,392,440,612.775,0
+LICN.US,D,20230421,000000,438,466,420,438,2072.17,0
+LICN.US,D,20230424,000000,436,454,427.44,450,419.40500000000003,0
+LICN.US,D,20230425,000000,440,444,402.4,436,388.43,0
+LICN.US,D,20230426,000000,450,450,422.42,424.02,67.795,0
+LICN.US,D,20230427,000000,440,450,424,432,1333.27,0
+LICN.US,D,20230428,000000,456,708,453.4,590,20921.505,0
+LICN.US,D,20230501,000000,506,512,454,480,1586.605,0
+LICN.US,D,20230502,000000,488,620,488,560,7276.135,0
+LICN.US,D,20230503,000000,630,644,524,584,3164.255,0
+LICN.US,D,20230504,000000,524,564,440.04,484,1586.0900000000001,0
+LICN.US,D,20230505,000000,484,522,446,510,538.3,0
+LICN.US,D,20230508,000000,490,517.98,470,474,253.005,0
+LICN.US,D,20230509,000000,479,553.98,466.94,544.3,1388.535,0
+LICN.US,D,20230510,000000,544,568,506,506,560.885,0
+LICN.US,D,20230511,000000,519.98,522,492,522,163.195,0
+LICN.US,D,20230512,000000,510,556,456,478,1017.825,0
+LICN.US,D,20230515,000000,484,516.18,472,502,222.805,0
+LICN.US,D,20230516,000000,502,520,470,470,491.94,0
+LICN.US,D,20230517,000000,504,528,482,482,298.055,0
+LICN.US,D,20230518,000000,504,520,472,476,556.155,0
+LICN.US,D,20230519,000000,500,506,470,472,322.6,0
+LICN.US,D,20230522,000000,460,490,450,470,575.03,0
+LICN.US,D,20230523,000000,448,460,446,458,227.15,0
+LICN.US,D,20230524,000000,485.06,485.06,422,446,216.945,0
+LICN.US,D,20230525,000000,436,491.98,426,456,118.45,0
+LICN.US,D,20230526,000000,452,478.7,391,418,325.51,0
+LICN.US,D,20230530,000000,406,430,390,390,225.175,0
+LICN.US,D,20230531,000000,420,437.58,382,396,163.675,0
+LICN.US,D,20230601,000000,392,396.3,358,370,224.10500000000002,0
+LICN.US,D,20230602,000000,380,394,370,378,69.73,0
+LICN.US,D,20230605,000000,366,396,366,372,44.895,0
+LICN.US,D,20230606,000000,366,396,366,386,61.09,0
+LICN.US,D,20230607,000000,396,410,372,380,188.72,0
+LICN.US,D,20230608,000000,380,390,376,380,69.505,0
+LICN.US,D,20230609,000000,382.84,394,382.84,384,25.7,0
+LICN.US,D,20230612,000000,382,398,340,352.02,110.745,0
+LICN.US,D,20230613,000000,362.02,390,362.02,390,134.67000000000002,0
+LICN.US,D,20230614,000000,390,390,362,362,82.885,0
+LICN.US,D,20230615,000000,366,382,352,366,46.745,0
+LICN.US,D,20230616,000000,360,364,344,344,58.04,0
+LICN.US,D,20230620,000000,344,366,336,344,146.38,0
+LICN.US,D,20230621,000000,344.02,365.98,338,360,42.84,0
+LICN.US,D,20230622,000000,360,360,340,340,44.4,0
+LICN.US,D,20230623,000000,350,350,312,312,68.76,0
+LICN.US,D,20230626,000000,312,312,244,288.02,523.6850000000001,0
+LICN.US,D,20230627,000000,282,282,260,266,112.45,0
+LICN.US,D,20230628,000000,318,318,278,282,57.525,0
+LICN.US,D,20230629,000000,282,298,261.38,266,67.43,0
+LICN.US,D,20230630,000000,296,296,260,264,69.735,0
+LICN.US,D,20230703,000000,344,344,266,272,118.41,0
+LICN.US,D,20230705,000000,320,320,272,272,24.560000000000002,0
+LICN.US,D,20230706,000000,288,288.42,262,262,70,0
+LICN.US,D,20230707,000000,264,309.98,253,266,225.685,0
+LICN.US,D,20230710,000000,283,284,256,267.88,195.51,0
+LICN.US,D,20230711,000000,268,272.76,248,250,166.525,0
+LICN.US,D,20230712,000000,254.9,268,250,260,76.48,0
+LICN.US,D,20230713,000000,260,284.6,256,274,95.37,0
+LICN.US,D,20230714,000000,276,289.98,264.02,280,50.36,0
+LICN.US,D,20230717,000000,274.02,282,264,266,90.83500000000001,0
+LICN.US,D,20230718,000000,266.92,274,256,256,228.925,0
+LICN.US,D,20230719,000000,258,258,230,242,307.095,0
+LICN.US,D,20230720,000000,238,260.8,232,236,127.935,0
+LICN.US,D,20230721,000000,234,236,226,232,88.54,0
+LICN.US,D,20230724,000000,248,255.98,232,238,55.88,0
+LICN.US,D,20230725,000000,251,268,251,261.54,121.515,0
+LICN.US,D,20230726,000000,264,272,248,248,100.42,0
+LICN.US,D,20230727,000000,260,260,240,246,85.075,0
+LICN.US,D,20230728,000000,248,256,210,210,519.29,0
+LICN.US,D,20230731,000000,222,232,178,190,627.695,0
+LICN.US,D,20230801,000000,186,214,185.4,210,543.575,0
+LICN.US,D,20230802,000000,212.96,216.02,200,200,167.635,0
+LICN.US,D,20230803,000000,200,210,200,202,97.635,0
+LICN.US,D,20230804,000000,202,212,200,210,138.36,0
+LICN.US,D,20230807,000000,202,207,186,193.1,110.42,0
+LICN.US,D,20230808,000000,185,198.58,180,182.92,265.41,0
+LICN.US,D,20230809,000000,187.46,187.46,160.22,168.02,236.1,0
+LICN.US,D,20230810,000000,170.4,178,154.2,156.6,200.94,0
+LICN.US,D,20230811,000000,154,170,154,158,97.325,0
+LICN.US,D,20230814,000000,160,182,156,170.42,634.94,0
+LICN.US,D,20230815,000000,184.2,184.2,160,162.2,475.78000000000003,0
+LICN.US,D,20230816,000000,169.8,169.8,156,156.02,202.51500000000001,0
+LICN.US,D,20230817,000000,161.6,161.8,156,156,110.995,0
+LICN.US,D,20230818,000000,150,165.2,150,150,677.9350000000001,0
+LICN.US,D,20230821,000000,154.5,166,146,154.2,91.775,0
+LICN.US,D,20230822,000000,153.32,153.32,153.32,153.32,3.335,0
+LICN.US,D,20230823,000000,153.32,164,152,154.201,73.58,0
+LICN.US,D,20230824,000000,160,174,147.2,154,139.54,0
+LICN.US,D,20230825,000000,151.6,153.26,140,152,175.83,0
+LICN.US,D,20230828,000000,149,149.74,126.06,138.19,1102.645,0
+LICN.US,D,20230829,000000,146,146,139.8,140.4,113.985,0
+LICN.US,D,20230830,000000,137.4,154,137.4,140.06,54.230000000000004,0
+LICN.US,D,20230831,000000,140.06,150,140.06,144,79.605,0
+LICN.US,D,20230901,000000,151.2,151.2,140.08,144.8,87.425,0
+LICN.US,D,20230905,000000,146,150,142,142,14.805,0
+LICN.US,D,20230906,000000,142.02,146,142.002,142.002,15.985000000000001,0
+LICN.US,D,20230907,000000,140.08,143.8,140,143.8,21.92,0
+LICN.US,D,20230908,000000,146,148.78,144,148,64.39,0
+LICN.US,D,20230911,000000,148.04,169.782,144,157.8,410.755,0
+LICN.US,D,20230912,000000,158.36,199.98,158.36,189.8,1042.805,0
+LICN.US,D,20230913,000000,180,196,160,187.42,455.265,0
+LICN.US,D,20230914,000000,195.98,196,179,186.14,294.27500000000003,0
+LICN.US,D,20230915,000000,188.02,200,180,195.69,343.54,0
+LICN.US,D,20230918,000000,195.6,252,195.6,206,924.8100000000001,0
+LICN.US,D,20230919,000000,238,245,210.02,226,486.415,0
+LICN.US,D,20230920,000000,226,260,224,252,324.845,0
+LICN.US,D,20230921,000000,270,316,265.36,294,1111.785,0
+LICN.US,D,20230922,000000,316,346,300,314,1157.305,0
+LICN.US,D,20230925,000000,302,314,204,236,664.5600000000001,0
+LICN.US,D,20230926,000000,249.34,254,220,249.98,336.19,0
+LICN.US,D,20230927,000000,244,300,242,283,379.685,0
+LICN.US,D,20230928,000000,264,302,264,286,389.495,0
+LICN.US,D,20230929,000000,272,272,250.02,250.92,89.26,0
+LICN.US,D,20231002,000000,250,268,238,267.18,28.225,0
+LICN.US,D,20231003,000000,260,288,260,270,118.015,0
+LICN.US,D,20231004,000000,260,273.46,250,264,204.51500000000001,0
+LICN.US,D,20231005,000000,276.4,300,272.1,274,142.865,0
+LICN.US,D,20231006,000000,274,314,274,282,502.205,0
+LICN.US,D,20231009,000000,274,300,267.42,282,81.69500000000001,0
+LICN.US,D,20231010,000000,282,282.7,250,255.18,188.84,0
+LICN.US,D,20231011,000000,250,274,250,250.58,110.435,0
+LICN.US,D,20231012,000000,252,274,250.02,260.4,40.385,0
+LICN.US,D,20231013,000000,258.36,268,258,268,65.625,0
+LICN.US,D,20231016,000000,270,276,258,258,212.05,0
+LICN.US,D,20231017,000000,269,300,256,256,352.685,0
+LICN.US,D,20231018,000000,262,274,254,254,134.91,0
+LICN.US,D,20231019,000000,252,276,248,248,179.005,0
+LICN.US,D,20231020,000000,276,276,246,246,171.01,0
+LICN.US,D,20231023,000000,258,270,246,266,134.5,0
+LICN.US,D,20231024,000000,260,290,260,270,403.06,0
+LICN.US,D,20231025,000000,260,288,258,272,287.445,0
+LICN.US,D,20231026,000000,262,286,262,278,286.735,0
+LICN.US,D,20231027,000000,272,290,260,274,111.88,0
+LICN.US,D,20231030,000000,268,286,262,263.88,178.145,0
+LICN.US,D,20231031,000000,260,280,253.4,272,327.395,0
+LICN.US,D,20231101,000000,280,290,258,258,99.985,0
+LICN.US,D,20231102,000000,260,277.06,260,272,229.185,0
+LICN.US,D,20231103,000000,264.02,294.86,264.02,280,843.995,0
+LICN.US,D,20231106,000000,280,308,269.9,294,786.705,0
+LICN.US,D,20231107,000000,298,310,284,301,495.42,0
+LICN.US,D,20231108,000000,296.4,304,288,296,352.675,0
+LICN.US,D,20231109,000000,283.54,295.4,282,286,79.58,0
+LICN.US,D,20231110,000000,288,300,282,282,175.495,0
+LICN.US,D,20231113,000000,282.46,296,264,280,404.38,0
+LICN.US,D,20231114,000000,290,320,290,294,376.795,0
+LICN.US,D,20231115,000000,296.04,312,292.04,300,123.635,0
+LICN.US,D,20231116,000000,300,319.98,300,302,344.695,0
+LICN.US,D,20231117,000000,296,309.94,296,296,88.86,0
+LICN.US,D,20231120,000000,290,298,280,282,221.305,0
+LICN.US,D,20231121,000000,286,288.28,280,282,816.1800000000001,0
+LICN.US,D,20231122,000000,310,310,280,284,326.825,0
+LICN.US,D,20231124,000000,294,318,282.1,284,181.76500000000001,0
+LICN.US,D,20231127,000000,292,328,280,320,1008.62,0
+LICN.US,D,20231128,000000,322.18,322.18,300,312,197.225,0
+LICN.US,D,20231129,000000,311.98,319.98,284,316,424.945,0
+LICN.US,D,20231130,000000,308,316,292,304,588.33,0
+LICN.US,D,20231201,000000,310,310,295.22,300,1074.5,0
+LICN.US,D,20231204,000000,300,306,284,284,2181.355,0
+LICN.US,D,20231205,000000,297,304,286,304,1246.6000000000001,0
+LICN.US,D,20231206,000000,310,320,286,312,1849.885,0
+LICN.US,D,20231207,000000,312,354,300,350,1253.48,0
+LICN.US,D,20231208,000000,360,380,360,370.6,539.75,0
+LICN.US,D,20231211,000000,368,382,350,350,1058.645,0
+LICN.US,D,20231212,000000,348,368,346,358,691.7,0
+LICN.US,D,20231213,000000,367.98,370,328,346,469.11,0
+LICN.US,D,20231214,000000,364,370,350,364,434.3,0
+LICN.US,D,20231215,000000,400,414,362.02,382,2535.725,0
+LICN.US,D,20231218,000000,420,420,372,409,2064.03,0
+LICN.US,D,20231219,000000,400,418,372,376,1186.3700000000001,0
+LICN.US,D,20231220,000000,380,380.9,324,346,685.405,0
+LICN.US,D,20231221,000000,354,374,346.02,364,278.59000000000003,0
+LICN.US,D,20231222,000000,374.18,386,349,354,45.685,0
+LICN.US,D,20231226,000000,376,380,356,380,383.72,0
+LICN.US,D,20231227,000000,380,407.8,380,394,271.94,0
+LICN.US,D,20231228,000000,398,414,388,390,499.315,0
+LICN.US,D,20231229,000000,402,426,390,396,1194.765,0
+LICN.US,D,20240102,000000,396,399.98,360,362,290.1,0
+LICN.US,D,20240103,000000,364,382,360,372,253.1,0
+LICN.US,D,20240104,000000,378.52,400,370,373.54,794.03,0
+LICN.US,D,20240105,000000,364,406,364,370,752.795,0
+LICN.US,D,20240108,000000,370,408,364,370,1066.765,0
+LICN.US,D,20240109,000000,364,398,356,360,717.6850000000001,0
+LICN.US,D,20240110,000000,366,378,346,346,147.235,0
+LICN.US,D,20240111,000000,349.18,370,337.22,344,280.815,0
+LICN.US,D,20240112,000000,346,358,336,336,424.975,0
+LICN.US,D,20240116,000000,336,347.46,336,340,50.485,0
+LICN.US,D,20240117,000000,340,379.78,332,338,42.175000000000004,0
+LICN.US,D,20240118,000000,335.36,358.1,335.36,346,55.75,0
+LICN.US,D,20240119,000000,348,367.98,338,340,292.41,0
+LICN.US,D,20240122,000000,342,350,330,334,143.44,0
+LICN.US,D,20240123,000000,354,396,354,384,416.65000000000003,0
+LICN.US,D,20240124,000000,378,380,326,327,445.355,0
+LICN.US,D,20240125,000000,326,350,312,313.6,444.985,0
+LICN.US,D,20240126,000000,306,346.08,297,336,499.90500000000003,0
+LICN.US,D,20240129,000000,334,335.6,275.4,276,548.415,0
+LICN.US,D,20240130,000000,280,284,276,276,136.215,0
+LICN.US,D,20240131,000000,276,317.68,272,284,57.28,0
+LICN.US,D,20240201,000000,276,294,270,290,90.81,0
+LICN.US,D,20240202,000000,278,316,270,270,438.31,0
+LICN.US,D,20240205,000000,270,289.8,254,254,237.955,0
+LICN.US,D,20240206,000000,256,256,224.28,236,78.73,0
+LICN.US,D,20240207,000000,232,236,212,212,61.545,0
+LICN.US,D,20240208,000000,216,276,216,242,458.99,0
+LICN.US,D,20240209,000000,236,236,212,234,62.24,0
+LICN.US,D,20240212,000000,230,248,218.02,236.02,486.075,0
+LICN.US,D,20240213,000000,230,243,216,222,517.565,0
+LICN.US,D,20240214,000000,216,230,200,208,3868.485,0
+LICN.US,D,20240215,000000,208,250,208,220,25358.68,0
+LICN.US,D,20240216,000000,298,306,204,278,53792.92,0
+LICN.US,D,20240220,000000,240,278,240,260,3578.625,0
+LICN.US,D,20240221,000000,262,272,240,242,1965.97,0
+LICN.US,D,20240222,000000,240,266,216,250,6933.245,0
+LICN.US,D,20240223,000000,236,256,236,252,396.38,0
+LICN.US,D,20240226,000000,246,256,239,256,332.305,0
+LICN.US,D,20240227,000000,236,252,236,238,237.83,0
+LICN.US,D,20240228,000000,238,246,226,240,212.70000000000002,0
+LICN.US,D,20240229,000000,236,237.98,228,228,127.46000000000001,0
+LICN.US,D,20240301,000000,236,254,226,250,254.67000000000002,0
+LICN.US,D,20240304,000000,248,252,230,234,263.93,0
+LICN.US,D,20240305,000000,232,240,222,232,237.19,0
+LICN.US,D,20240306,000000,232,248,228,248,293.515,0
+LICN.US,D,20240307,000000,240,244,232,234,97.355,0
+LICN.US,D,20240308,000000,236,236,214.02,216,310.7,0
+LICN.US,D,20240311,000000,212,229.98,212,226,61.435,0
+LICN.US,D,20240312,000000,230,237,228,232,72.08,0
+LICN.US,D,20240313,000000,218,234,210,214.08,630.59,0
+LICN.US,D,20240314,000000,218,222,210,220,219.48000000000002,0
+LICN.US,D,20240315,000000,220,238.62,208,238,279.44,0
+LICN.US,D,20240318,000000,236,244,224,232,90.255,0
+LICN.US,D,20240319,000000,240,242,220,224,170.465,0
+LICN.US,D,20240320,000000,230,240,222,226,60.67,0
+LICN.US,D,20240321,000000,226.02,236,220,222,140.76,0
+LICN.US,D,20240322,000000,220,226,186,204,675.665,0
+LICN.US,D,20240325,000000,232,235.98,214,214,538.96,0
+LICN.US,D,20240326,000000,228,228,204,208,292.225,0
+LICN.US,D,20240327,000000,218,238,203.84,228.14,305.13,0
+LICN.US,D,20240328,000000,224,234,220.02,234,199.59,0
+LICN.US,D,20240401,000000,234,234,206,218,165.125,0
+LICN.US,D,20240402,000000,210,221,200,204,354.86,0
+LICN.US,D,20240403,000000,210,212,207,207,48.75,0
+LICN.US,D,20240404,000000,222,222,206,207,183.035,0
+LICN.US,D,20240405,000000,206,209,202,206,99.21000000000001,0
+LICN.US,D,20240408,000000,218,218,206.02,212,49.675000000000004,0
+LICN.US,D,20240409,000000,218,221.98,212,221.98,93.36,0
+LICN.US,D,20240410,000000,218,218,210,214,13.870000000000001,0
+LICN.US,D,20240411,000000,208,216,202,208,1045.07,0
+LICN.US,D,20240412,000000,216,224,201,202,1003.77,0
+LICN.US,D,20240415,000000,218,218,158.96,168.22,1285.565,0
+LICN.US,D,20240416,000000,168,173.58,162,169.48,106.68,0
+LICN.US,D,20240417,000000,170,191.1,162.2,176,3515.655,0
+LICN.US,D,20240418,000000,184,189.78,168,189.78,1702.48,0
+LICN.US,D,20240419,000000,190,216,186,201,4096.18,0
+LICN.US,D,20240422,000000,200,203.6,186,193.75,172.805,0
+LICN.US,D,20240423,000000,194,194.9,100,112,33057.03,0
+LICN.US,D,20240424,000000,134.24,216,130,199.8,75417.51,0
+LICN.US,D,20240425,000000,200,222,198.8,220,30115.045000000002,0
+LICN.US,D,20240426,000000,236,282,230,274,17656.075,0
+LICN.US,D,20240429,000000,264,408,264,406,19820.875,0
+LICN.US,D,20240430,000000,302,330,244,276,6418.01,0
+LICN.US,D,20240501,000000,274,281.54,230,266,2334.305,0
+LICN.US,D,20240502,000000,260,262,224,234,891.86,0
+LICN.US,D,20240503,000000,226,248,219.6,222,866.76,0
+LICN.US,D,20240506,000000,220,226,192.08,208,2235.465,0
+LICN.US,D,20240507,000000,180,244,180,222,4699.835,0
+LICN.US,D,20240508,000000,189.36,206,179,180,5321.425,0
+LICN.US,D,20240509,000000,188.4,208.2,188.4,200,4718.955,0
+LICN.US,D,20240510,000000,200,218,200,210,1338.905,0
+LICN.US,D,20240513,000000,212,233.98,210,222,932.16,0
+LICN.US,D,20240514,000000,228,252.2,228,250,1443.295,0
+LICN.US,D,20240515,000000,264,300,264,300,2050.985,0
+LICN.US,D,20240516,000000,324,348,316,336,3542.13,0
+LICN.US,D,20240517,000000,358,369.98,344,350,3101.81,0
+LICN.US,D,20240520,000000,344,348,310,310,2061.3650000000002,0
+LICN.US,D,20240521,000000,334,392,330,378,15032.86,0
+LICN.US,D,20240522,000000,372,460,312.1,332,4014.465,0
+LICN.US,D,20240523,000000,324,360,324,334,581.02,0
+LICN.US,D,20240524,000000,332,334,200,290,4654.01,0
+LICN.US,D,20240528,000000,270,310,266,298,6172.75,0
+LICN.US,D,20240529,000000,290,300,282,294,460.01,0
+LICN.US,D,20240530,000000,307,320,280,312,814.905,0
+LICN.US,D,20240531,000000,314,322,300,322,328.63,0
+LICN.US,D,20240603,000000,312.4,322,306,314,177.15,0
+LICN.US,D,20240604,000000,328,328,278,302,604.64,0
+LICN.US,D,20240605,000000,300.34,312,286.2,308,119.875,0
+LICN.US,D,20240606,000000,302,308,282,294,162.05,0
+LICN.US,D,20240607,000000,293.42,296.68,288,290,150.445,0
+LICN.US,D,20240610,000000,284,293.2,278,278,243.985,0
+LICN.US,D,20240611,000000,276,288,270,280,129.995,0
+LICN.US,D,20240612,000000,286,298,272.2,280,148.175,0
+LICN.US,D,20240613,000000,280,292,276,281,69.25,0
+LICN.US,D,20240614,000000,274,286,266,270,75.745,0
+LICN.US,D,20240617,000000,264,264,224,236,2879.88,0
+LICN.US,D,20240618,000000,236,270,230,254,226.135,0
+LICN.US,D,20240620,000000,254,292,254,270,308.15500000000003,0
+LICN.US,D,20240621,000000,281.64,290,276,280.1,225.9,0
+LICN.US,D,20240624,000000,290,303.8,284,292,265.31,0
+LICN.US,D,20240625,000000,298,304,288.02,304,60.68,0
+LICN.US,D,20240626,000000,298,300,280,284,44.97,0
+LICN.US,D,20240627,000000,278,297.9,278,292,120.915,0
+LICN.US,D,20240628,000000,291.72,292,288,292,29.645,0
+LICN.US,D,20240701,000000,296,298,286,298,105.35000000000001,0
+LICN.US,D,20240702,000000,298,300,290,294,27.495,0
+LICN.US,D,20240703,000000,293.6,308,289,296,126.525,0
+LICN.US,D,20240705,000000,298.4,336,288,326,715.0500000000001,0
+LICN.US,D,20240708,000000,320,344,304,338,1761.445,0
+LICN.US,D,20240709,000000,334,350,324.2,342,881.9200000000001,0
+LICN.US,D,20240710,000000,348,352,332,336,524.07,0
+LICN.US,D,20240711,000000,334,348,322,330.48,300.435,0
+LICN.US,D,20240712,000000,330,338,329,334.88,53.705,0
+LICN.US,D,20240715,000000,330,346,320,332.14,282.31,0
+LICN.US,D,20240716,000000,334,366,330,360,195.65,0
+LICN.US,D,20240717,000000,350,400,350,400,1323.2450000000001,0
+LICN.US,D,20240718,000000,392,412,382,394,550.48,0
+LICN.US,D,20240719,000000,382,416,382,400,607.92,0
+LICN.US,D,20240722,000000,400,420,386,394,3117.5750000000003,0
+LICN.US,D,20240723,000000,396,430,386,401,1642.025,0
+LICN.US,D,20240724,000000,406,416,404,410,553.3100000000001,0
+LICN.US,D,20240725,000000,404,412,394,404,106.23,0
+LICN.US,D,20240726,000000,403,411.08,396.24,404,32.36,0
+LICN.US,D,20240729,000000,406,412,396,400,58.58,0
+LICN.US,D,20240730,000000,412,448,412,432,387.25,0
+LICN.US,D,20240731,000000,436,456,436,445,141.91,0
+LICN.US,D,20240801,000000,454,488,454,470,918.645,0
+LICN.US,D,20240802,000000,432,432,394,410,625.985,0
+LICN.US,D,20240805,000000,390,392,326,392,320.165,0
+LICN.US,D,20240806,000000,380,416,378,404,87.375,0
+LICN.US,D,20240807,000000,384,416,384,402,63.125,0
+LICN.US,D,20240808,000000,408,410,400,406,32.685,0
+LICN.US,D,20240809,000000,396,408,392,408,29.39,0
+LICN.US,D,20240812,000000,396,418,392,416,56.345,0
+LICN.US,D,20240813,000000,402,412,402,410,54.225,0
+LICN.US,D,20240814,000000,405.98,416,394.16,416,28.545,0
+LICN.US,D,20240815,000000,420,434,408,422,117.875,0
+LICN.US,D,20240816,000000,412,425,398,420,27.71,0
+LICN.US,D,20240819,000000,420,436,420,432,63.49,0
+LICN.US,D,20240820,000000,402,424,360,396,29400.265,0
+LICN.US,D,20240821,000000,382,400,376,400,418.575,0
+LICN.US,D,20240822,000000,394,405,380,400,3623.08,0
+LICN.US,D,20240823,000000,400,406,382,406,176.555,0
+LICN.US,D,20240826,000000,392,456,392,452,426.975,0
+LICN.US,D,20240827,000000,454.6,460,420,434,217.935,0
+LICN.US,D,20240828,000000,448,448,418,442,130.095,0
+LICN.US,D,20240829,000000,460,460,406,426,695.505,0
+LICN.US,D,20240830,000000,420,426,392,392,171.245,0
+LICN.US,D,20240903,000000,400,400,378,386,36.495,0
+LICN.US,D,20240904,000000,391.22,400,391.22,396,28.155,0
+LICN.US,D,20240905,000000,384,396,384,384,10.355,0
+LICN.US,D,20240906,000000,406,406,264,306,2732,0
+LICN.US,D,20240909,000000,306,376,306,376,633.73,0
+LICN.US,D,20240910,000000,386,390,362,376,275.15500000000003,0
+LICN.US,D,20240911,000000,366,388,366,366,88.985,0
+LICN.US,D,20240912,000000,368.2,382,368,376,134.92000000000002,0
+LICN.US,D,20240913,000000,386,388,372,378,83.19500000000001,0
+LICN.US,D,20240916,000000,390,390,374,386,63.95,0
+LICN.US,D,20240917,000000,390,400,386,398,30.87,0
+LICN.US,D,20240918,000000,381.12,393.143,347,374,808.575,0
+LICN.US,D,20240919,000000,374,396.68,368,372,883.95,0
+LICN.US,D,20240920,000000,372,382,368,370,30.66,0
+LICN.US,D,20240923,000000,380,380,358,362,42.7,0
+LICN.US,D,20240924,000000,366,378.3,364.4,367,28.91,0
+LICN.US,D,20240925,000000,352.96,362.04,352.96,360,96.7,0
+LICN.US,D,20240926,000000,354,374,354,356,33.005,0
+LICN.US,D,20240927,000000,354,370,340,352,21.78,0
+LICN.US,D,20240930,000000,361.14,370,360,362,22.645,0
+LICN.US,D,20241001,000000,370,370,360,368,42.03,0
+LICN.US,D,20241002,000000,370,388,350.2,378,51.800000000000004,0
+LICN.US,D,20241003,000000,356,386,356,382,146.435,0
+LICN.US,D,20241004,000000,372,390,372,386,162.175,0
+LICN.US,D,20241007,000000,379.02,393,372,386,30.64,0
+LICN.US,D,20241008,000000,386,388,360,360,213.9,0
+LICN.US,D,20241009,000000,332,360,332,360,82.01,0
+LICN.US,D,20241010,000000,364,372.66,364,364,64.96000000000001,0
+LICN.US,D,20241011,000000,363,390,362.02,368,15.935,0
+LICN.US,D,20241014,000000,422,422,298,350,17416.655,0
+LICN.US,D,20241015,000000,368,370,337.02,359,256.675,0
+LICN.US,D,20241016,000000,358,362,354,358,79.74,0
+LICN.US,D,20241017,000000,355,356,346,354,93.745,0
+LICN.US,D,20241018,000000,346,356,346,352,130.885,0
+LICN.US,D,20241021,000000,346,358,344.02,352,144.34,0
+LICN.US,D,20241022,000000,360,360,348,352,74.22500000000001,0
+LICN.US,D,20241023,000000,346,362,344,358,70.75,0
+LICN.US,D,20241024,000000,378,378,352,364,60.585,0
+LICN.US,D,20241025,000000,352,370,342,368,2346.935,0
+LICN.US,D,20241028,000000,368,396,356,374,9277.665,0
+LICN.US,D,20241029,000000,384,404,357.6,386,9980.43,0
+LICN.US,D,20241030,000000,390,400,373,399.78,7350.7300000000005,0
+LICN.US,D,20241031,000000,400,436,392,402,9022.68,0
+LICN.US,D,20241101,000000,404,440,386,434,7420.235000000001,0
+LICN.US,D,20241104,000000,432,443.92,420,424,1364.82,0
+LICN.US,D,20241105,000000,438,444.38,406,422,1301.28,0
+LICN.US,D,20241106,000000,416,422,391,404,700.525,0
+LICN.US,D,20241107,000000,410,410,390,392,544.025,0
+LICN.US,D,20241108,000000,398,399.84,392,396,537.9300000000001,0
+LICN.US,D,20241111,000000,398,460,391,454,3813.64,0
+LICN.US,D,20241112,000000,458,462,400,418,2324.635,0
+LICN.US,D,20241113,000000,416,424,362,362,2341.2200000000003,0
+LICN.US,D,20241114,000000,362,374,348.62,360,2472.205,0
+LICN.US,D,20241115,000000,366,386,340,376,20204.54,0
+LICN.US,D,20241118,000000,374,389.16,366,380,14644.185,0
+LICN.US,D,20241119,000000,386,402,377,402,7107.57,0
+LICN.US,D,20241120,000000,396,398.4,380,396,3339.145,0
+LICN.US,D,20241121,000000,382,412,380,408,14093.84,0
+LICN.US,D,20241122,000000,412,440,398,432,16023.265000000001,0
+LICN.US,D,20241125,000000,408,420,364,368,1413.54,0
+LICN.US,D,20241126,000000,350,359.38,343,352,6520.35,0
+LICN.US,D,20241127,000000,368,372,344,372,4894.325,0
+LICN.US,D,20241129,000000,376,398,370,374,9820.435,0
+LICN.US,D,20241202,000000,386,396,380,394,27042.61,0
+LICN.US,D,20241203,000000,400,410.2,385,410,31344.765,0
+LICN.US,D,20241204,000000,400,424,396.1,422,36594.66,0
+LICN.US,D,20241205,000000,416,430,410.22,424,21315.91,0
+LICN.US,D,20241206,000000,420,425.96,38.46,97.72,930090.27,0
+LICN.US,D,20241209,000000,100,103.98,70,76.12,153474.655,0
+LICN.US,D,20241210,000000,70.48,73.72,58,59.18,59002.770000000004,0
+LICN.US,D,20241211,000000,53.22,58.64,49.04,52.92,31407.7,0
+LICN.US,D,20241212,000000,51.28,83,38.4,39.18,405557.55,0
+LICN.US,D,20241213,000000,44,44.84,36,36.78,182513.395,0
+LICN.US,D,20241216,000000,36.4,36.4,31.88,33.78,91764.195,0
+LICN.US,D,20241217,000000,36,37.8,30.6,35.4,102017.5,0
+LICN.US,D,20241218,000000,33.46,35.4,31.1,35.4,36326.145000000004,0
+LICN.US,D,20241219,000000,33.8,33.8,32,32.7,17086.04,0
+LICN.US,D,20241220,000000,32.02,34.78,29,33.98,34748.255,0
+LICN.US,D,20241223,000000,35.98,35.98,32,33.8,13170.1,0
+LICN.US,D,20241224,000000,32.8,42.38,30.56,42.02,228111.61000000002,0
+LICN.US,D,20241226,000000,56.42,56.42,34.54,37.18,459109.33,0
+LICN.US,D,20241227,000000,38.2,49.8,35.02,46.42,223472.225,0
+LICN.US,D,20241230,000000,34.96,38.22,34,37.64,209380.41,0
+LICN.US,D,20241231,000000,37.54,37.8,34.6,35.52,123418.66500000001,0
+LICN.US,D,20250102,000000,35.6,37.22,33.76,36.8,111246.16,0
+LICN.US,D,20250103,000000,35.8,38.8,35.16,38,97968.99,0
+LICN.US,D,20250106,000000,40,40,36,36.2,72207.675,0
+LICN.US,D,20250107,000000,36.86,36.86,34.2,35.5,56378.590000000004,0
+LICN.US,D,20250108,000000,34.94,34.94,30.62,32,51224.195,0
+LICN.US,D,20250110,000000,32,32.38,30.8,31.1,40132.295,0
+LICN.US,D,20250113,000000,30.8,31,28.08,29.4,72293.61,0
+LICN.US,D,20250114,000000,28.6,28.8,26.34,28,45481.035,0
+LICN.US,D,20250115,000000,26.6,29.8,26.26,28.7,48663.48,0
+LICN.US,D,20250116,000000,29,33.64,29,30.22,38822.325000000004,0
+LICN.US,D,20250117,000000,30.4,31.3,29.62,30.12,23753.56,0
+LICN.US,D,20250121,000000,29.9,30,28.3,29,27706.105,0
+LICN.US,D,20250122,000000,29,29.16,27,27.98,35476.405,0
+LICN.US,D,20250123,000000,26.78,27.6,26,27,28745.9,0
+LICN.US,D,20250124,000000,28.4,29.78,26.342,29.04,51217.29,0
+LICN.US,D,20250127,000000,29.6,29.6,27.002,27.6,48702.135,0
+LICN.US,D,20250128,000000,28.46,32.58,16.32,18.2,328729.575,0
+LICN.US,D,20250129,000000,17.78,18,16.8,17.96,64604.755000000005,0
+LICN.US,D,20250130,000000,17.8,17.8,16.06,16.2,55318.855,0
+LICN.US,D,20250131,000000,16.74,16.74,15.64,16.28,34537.92,0
+LICN.US,D,20250203,000000,16,16,13.62,14.8,60040.74,0
+LICN.US,D,20250204,000000,14,14.9,14,14.6,17693.59,0
+LICN.US,D,20250205,000000,14.2,16.68,12.102,16,62248.415,0
+LICN.US,D,20250206,000000,16,16.42,14.2,14.66,41700.285,0
+LICN.US,D,20250207,000000,14.54,16.4,13.96,16.26,55184.635,0
+LICN.US,D,20250210,000000,15.58,15.58,13.78,15.2,89454.17,0
+LICN.US,D,20250211,000000,15.6,19,14.64,15.4,298076.075,0
+LICN.US,D,20250212,000000,14.6,16,14.12,15.2,165592.15,0
+LICN.US,D,20250213,000000,14,14.18,13.3,13.8,94585.335,0
+LICN.US,D,20250214,000000,13.58,13.64,12.4,13,55778.765,0
+LICN.US,D,20250218,000000,12,13.98,11.8,13,169516.23,0
+LICN.US,D,20250219,000000,13.6,16.64,12.2,14.2,519071.35500000004,0
+LICN.US,D,20250220,000000,14.2,15.36,13.22,14.2,172477.20500000002,0
+LICN.US,D,20250221,000000,14.76,18,14.4,15.6,654660.995,0
+LICN.US,D,20250224,000000,15.6,15.66,13.2,14.12,135846.515,0
+LICN.US,D,20250225,000000,14.2,14.36,13.26,14,81555.91500000001,0
+LICN.US,D,20250226,000000,13.26,14.6,13,13.84,69131.32,0
+LICN.US,D,20250227,000000,10.58,10.6,9.2,9.44,299314.705,0
+LICN.US,D,20250228,000000,9.08,9.4,7.22,7.66,146434.68,0
+LICN.US,D,20250303,000000,7.37,7.55,5.7999,5.8,181961,0
+LICN.US,D,20250304,000000,5.65,6.13,5.37,6,79700,0
+LICN.US,D,20250305,000000,5.63,5.75,5.4,5.44,58869,0
+LICN.US,D,20250306,000000,5.41,5.5999,5.08,5.53,50400,0
+LICN.US,D,20250307,000000,5.47,5.768,5.3,5.65,24940,0
+LICN.US,D,20250310,000000,5.59,5.7589,4.52,4.67,66817,0
+LICN.US,D,20250311,000000,4.67,4.86,4.66,4.8,29570,0
+LICN.US,D,20250312,000000,4.8,4.8487,4.59,4.84,19958,0
+LICN.US,D,20250313,000000,4.76,4.95,4.2,4.35,53908,0
+LICN.US,D,20250314,000000,4.36,4.680298,4.2194,4.45,26622,0
+LICN.US,D,20250317,000000,4.21,4.27,4,4.02,72827,0
+LICN.US,D,20250318,000000,4.02,4.18,3.79,4.18,63923,0
+LICN.US,D,20250319,000000,3.96,4.15,3.96,4.05,31016,0
+LICN.US,D,20250320,000000,3.96,4.4,3.8,4.11,39601,0
+LICN.US,D,20250321,000000,4.09,4.3,4,4.02,37671,0
+LICN.US,D,20250324,000000,4.01,4.13,3.8267,4,38422,0
+LICN.US,D,20250325,000000,3.93,3.99,3.71,3.8,48240,0
+LICN.US,D,20250326,000000,3.8,4.7,3.7,4.6,96629,0
+LICN.US,D,20250327,000000,4.69,4.698,4.1,4.28,98622,0
+LICN.US,D,20250328,000000,4.21,4.21,3.9,4,29993,0
+LICN.US,D,20250331,000000,4,4.0369,3.7,3.85,21496,0
+LICN.US,D,20250401,000000,3.95,5.16,3.76,4.29,220694,0
+LICN.US,D,20250402,000000,3.78,4.19,3.62,4.16,39248,0
+LICN.US,D,20250403,000000,4,4,3.65,3.65,28621,0
+LICN.US,D,20250404,000000,3.65,3.7397,3.31,3.36,26873,0
+LICN.US,D,20250407,000000,3.21,3.35,3.08,3.18,17229,0
+LICN.US,D,20250408,000000,3.12,3.6324,2.95,3.02,54224,0
+LICN.US,D,20250409,000000,2.99,4.6,2.6,3.7389,832072,0
+LICN.US,D,20250410,000000,3.26,3.6677,3.13,3.38,35095,0
+LICN.US,D,20250411,000000,3.29,3.5,3.23,3.41,30918,0
+LICN.US,D,20250414,000000,3.33,3.78,3.33,3.44,18097,0
+LICN.US,D,20250415,000000,3.34,3.5195,3.28,3.3,33924,0
+LICN.US,D,20250416,000000,3.26,3.4209,3.09,3.16,25542,0
+LICN.US,D,20250417,000000,3.1,3.5895,3.09,3.53,130479,0
+LICN.US,D,20250421,000000,3.51,3.5199,3.2316,3.46,23635,0
+LICN.US,D,20250422,000000,3.45,3.5786,3.3,3.41,29403,0
+LICN.US,D,20250423,000000,3.42,3.7,3.42,3.45,49826,0
+LICN.US,D,20250424,000000,3.45,3.61,3.4241,3.5,11979,0
+LICN.US,D,20250425,000000,3.5132,3.83,3.5005,3.83,26668,0
+LICN.US,D,20250428,000000,3.72,4.9,3.64,3.68,239327,0
+LICN.US,D,20250429,000000,3.64,3.885,3.64,3.68,21230,0
+LICN.US,D,20250430,000000,3.65,3.73,3.42,3.45,31897,0
+LICN.US,D,20250501,000000,3.26,3.61,3.26,3.45,32665,0
+LICN.US,D,20250502,000000,3.41,3.7692,3.41,3.52,28113,0
+LICN.US,D,20250505,000000,3.41,3.72,3.41,3.56,16725,0
+LICN.US,D,20250506,000000,3.45,3.89,3.45,3.83,96196,0
+LICN.US,D,20250507,000000,3.96,3.96,3.45,3.54,126505,0
+LICN.US,D,20250508,000000,3.43,3.78,3.43,3.43,23920,0
+LICN.US,D,20250509,000000,3.43,3.51,3.25,3.31,35788,0
+LICN.US,D,20250512,000000,3.31,5.88,2.6,3.48,7330824,0
+LICN.US,D,20250513,000000,5.31,8.28,4.14,6.41,25598474,0
+LICN.US,D,20250514,000000,6.06,6.24,5.51,5.87,706554,0
+LICN.US,D,20250515,000000,5.55,5.5699,4.62,5.31,190233,0
+LICN.US,D,20250516,000000,5.41,6.58,5.41,6.4737,342884,0
+LICN.US,D,20250519,000000,5.85,7.04,5.85,6.63,141483,0
+LICN.US,D,20250520,000000,6.5,7.3,6.47,6.49,155828,0
+LICN.US,D,20250521,000000,6.32,6.5,5.88,6.18,40791,0
+LICN.US,D,20250522,000000,6.06,6.16,5.61,5.87,44165,0
+LICN.US,D,20250523,000000,6.15,6.15,5.9,5.99,27283,0
+LICN.US,D,20250527,000000,5.9,6.16,5.8002,5.96,28578,0
+LICN.US,D,20250528,000000,5.84,5.9269,5.56,5.56,27892,0
+LICN.US,D,20250529,000000,5.49,5.608,5.02,5.02,30376,0
+LICN.US,D,20250530,000000,4.87,5.21,4.86,4.92,76794,0
+LICN.US,D,20250602,000000,4.89,5.07,4.89,5,14682,0
+LICN.US,D,20250603,000000,4.9,4.99,4.75,4.75,13034,0
+LICN.US,D,20250604,000000,4.75,4.87,4.51,4.6,28474,0
+LICN.US,D,20250605,000000,4.6,4.66,4.25,4.28,30664,0
+LICN.US,D,20250606,000000,4.19,4.34,4.15,4.24,15512,0
+LICN.US,D,20250609,000000,4.24,4.34,4.24,4.31,7532,0
+LICN.US,D,20250610,000000,5.06,5.1527,3.79,4.08,939947,0
+LICN.US,D,20250611,000000,4.4,4.4999,4.1315,4.44,51614,0
+LICN.US,D,20250612,000000,4.4,4.432,4.22,4.36,14793,0
+LICN.US,D,20250613,000000,4.27,4.5,4.25,4.3,17047,0
+LICN.US,D,20250616,000000,4.21,4.21,4.1,4.19,13439,0
+LICN.US,D,20250617,000000,4.15,4.22,4.1108,4.13,13190,0
+LICN.US,D,20250618,000000,4.22,4.2286,4.03,4.22,26305,0
+LICN.US,D,20250620,000000,4.19,4.26,3.8001,3.85,96924,0
+LICN.US,D,20250623,000000,3.85,4.1976,3.7,3.99,95536,0
+LICN.US,D,20250624,000000,3.92,3.985,3.8001,3.98,7480,0
+LICN.US,D,20250625,000000,3.89,3.9447,3.88,3.9,3757,0
+LICN.US,D,20250626,000000,3.82,4.23,3.7998,4.15,28121,0
+LICN.US,D,20250627,000000,4.19,4.3784,4.1,4.25,9182,0
+LICN.US,D,20250630,000000,4.34,4.34,4.13,4.13,2391,0
+LICN.US,D,20250701,000000,4.1513,4.23,4,4.13,11340,0
+LICN.US,D,20250702,000000,4.0083,4.4072,4.0083,4.18,38500,0
+LICN.US,D,20250703,000000,4.18,4.3,4.18,4.18,3884,0
+LICN.US,D,20250707,000000,4.05,4.2549,4.0395,4.1412,7653,0
+LICN.US,D,20250708,000000,4.15,4.22,4.02,4.04,14463,0
+LICN.US,D,20250709,000000,4.1,4.2,4.0601,4.14,6942,0
+LICN.US,D,20250710,000000,4.1,4.43,4.0748,4.43,28371,0
+LICN.US,D,20250711,000000,4.38,4.5,4.3501,4.4406,12743,0
+LICN.US,D,20250714,000000,4.46,4.63,4.1601,4.24,44119,0
+LICN.US,D,20250715,000000,4.46,4.49,4.17,4.33,31887,0
+LICN.US,D,20250716,000000,4.33,4.84,4.2366,4.73,50591,0
+LICN.US,D,20250717,000000,4.86,4.86,4.6616,4.78,16560,0
+LICN.US,D,20250718,000000,4.76,4.8,4.53,4.59,11760,0
+LICN.US,D,20250721,000000,4.49,4.9,4.23,4.31,45644,0
+LICN.US,D,20250722,000000,4.33,4.6,4.1901,4.48,72333,0
+LICN.US,D,20250723,000000,4.4707,4.4707,4.27,4.4399,12404,0
+LICN.US,D,20250724,000000,4.35,4.8,3.88,4.1,75727,0
+LICN.US,D,20250725,000000,4.1702,4.21,4.1283,4.1283,12768,0
+LICN.US,D,20250728,000000,4.218,4.56,4.185,4.27,41791,0
+LICN.US,D,20250729,000000,4.4,4.45,4.165,4.21,7631,0
+LICN.US,D,20250730,000000,4.2807,4.29,3.8,4.06,29395,0
+LICN.US,D,20250731,000000,4.07,4.1272,3.86,3.93,5898,0
+LICN.US,D,20250801,000000,3.93,3.94,3.7061,3.77,13444,0
+LICN.US,D,20250804,000000,3.99,6.81,3.85,5.61,2377042,0
+LICN.US,D,20250805,000000,5.02,5.07,4.31,4.53,296079,0
+LICN.US,D,20250806,000000,4.69,4.95,3.89,3.93,108846,0
+LICN.US,D,20250807,000000,3.9336,4.4988,3.83,4.13,49462,0
+LICN.US,D,20250808,000000,3.93,4.015,3.79,3.839,19544,0
+LICN.US,D,20250811,000000,3.9999,4.47,3.8896,4.31,22276,0
+LICN.US,D,20250812,000000,4.15,4.2799,3.9504,4.1741,16615,0
+LICN.US,D,20250813,000000,4.22,4.41,4.01,4.3,30110,0
+LICN.US,D,20250814,000000,4.325,5.3799,4.2537,4.8,165933,0
+LICN.US,D,20250815,000000,4.66,4.79,4.46,4.46,29301,0
+LICN.US,D,20250818,000000,4.44,4.5811,4.4082,4.55,9463,0
+LICN.US,D,20250819,000000,4.55,4.55,4.32,4.34,6958,0
+LICN.US,D,20250820,000000,4.26,4.5494,4.2399,4.29,13179,0
+LICN.US,D,20250821,000000,4.29,4.65,4.18,4.4091,21051,0
+LICN.US,D,20250822,000000,4.35,4.7,4.22,4.49,41328,0
+LICN.US,D,20250825,000000,4.303,4.8,4.303,4.5564,27348,0
+LICN.US,D,20250826,000000,4.6525,4.6525,4.45,4.6305,9639,0
+LICN.US,D,20250827,000000,4.6725,4.83,4.66,4.83,9763,0
+LICN.US,D,20250828,000000,4.9188,4.9188,4.51,4.8091,43359,0
+LICN.US,D,20250829,000000,4.7488,4.9214,4.37,4.51,24308,0
+LICN.US,D,20250902,000000,4.5,4.7,4.32,4.51,5864,0
+LICN.US,D,20250903,000000,4.36,4.69,4.31,4.55,17471,0
+LICN.US,D,20250904,000000,4.55,4.69,4.4001,4.5,11122,0
+LICN.US,D,20250905,000000,4.55,4.55,4.4,4.4,2295,0
+LICN.US,D,20250908,000000,4.4,5,4.4,4.8501,62895,0
+LICN.US,D,20250909,000000,4.8629,5.36,4.8629,5.24,19627,0
+LICN.US,D,20250910,000000,5.37,5.76,4.8952,5.1,41957,0
+LICN.US,D,20250911,000000,4.85,5.2,4.16,5,1271703,0
+LICN.US,D,20250912,000000,4.7,5.3,4.69,5.01,31357,0
+LICN.US,D,20250915,000000,4.79,5.01,4.76,4.76,19678,0
+LICN.US,D,20250916,000000,4.76,5,4.59,4.86,15734,0
+LICN.US,D,20250917,000000,4.69,4.96,4.6,4.66,152695,0
+LICN.US,D,20250918,000000,4.87,4.96,4.7,4.72,23289,0
+LICN.US,D,20250919,000000,4.68,5.6,4.6,4.75,117102,0
+LICN.US,D,20250922,000000,4.77,5.18,4.62,4.78,36454,0
+LICN.US,D,20250923,000000,4.81,4.96,4.72,4.72,5617,0
+LICN.US,D,20250924,000000,4.78,5.13,4.78,4.92,14353,0
+LICN.US,D,20250925,000000,4.855,4.92,4.81,4.92,6499,0
+LICN.US,D,20250926,000000,4.83,4.83,4.19,4.55,31414,0
+LICN.US,D,20250929,000000,4.5837,4.7075,4.32,4.34,13419,0
+LICN.US,D,20250930,000000,4.41,4.49,4.38,4.38,3583,0
+LICN.US,D,20251001,000000,4.35,4.39,4.32,4.39,2767,0
+LICN.US,D,20251002,000000,4.7293,4.7293,4.4,4.5,5744,0
+LICN.US,D,20251003,000000,4.55,4.84,4.33,4.6001,40786,0
+LICN.US,D,20251006,000000,4.6,4.9465,4.5,4.56,51135,0
+LICN.US,D,20251007,000000,4.55,4.95,4.45,4.45,15516,0
+LICN.US,D,20251008,000000,4.4,4.62,4.4,4.6,13729,0
+LICN.US,D,20251009,000000,4.55,4.8,4.51,4.77,78233,0
+LICN.US,D,20251010,000000,4.59,4.66,4.3,4.5764,66779,0
+LICN.US,D,20251013,000000,4.2305,4.5199,4.2305,4.3505,9009,0
+LICN.US,D,20251014,000000,4.21,4.4464,4.21,4.37,2887,0
+LICN.US,D,20251015,000000,4.425,4.6,4.39,4.57,18378,0
+LICN.US,D,20251016,000000,4.46,4.47,4.35,4.35,3418,0
+LICN.US,D,20251017,000000,4.3,4.44,3.52,4.17,49370,0
+LICN.US,D,20251020,000000,4.24,4.24,4.12,4.12,1242,0
+LICN.US,D,20251021,000000,4.05,4.06,3.94,4.04,6711,0
+LICN.US,D,20251022,000000,4.085,4.085,3.9202,4.02,3139,0
+LICN.US,D,20251023,000000,3.7501,4.02,3.75,3.99,11685,0
+LICN.US,D,20251024,000000,3.99,3.99,3.8001,3.85,4627,0
+LICN.US,D,20251027,000000,3.9001,3.9049,3.85,3.85,4719,0
+LICN.US,D,20251028,000000,3.85,3.89,3.7,3.84,9401,0
+LICN.US,D,20251029,000000,3.89,3.89,3.86,3.86,2131,0
+LICN.US,D,20251030,000000,3.75,3.9907,3.59,3.9907,5004,0
+LICN.US,D,20251031,000000,3.93,3.93,3.8975,3.9,2363,0
+LICN.US,D,20251103,000000,3.9175,3.92,3.76,3.76,3774,0
+LICN.US,D,20251104,000000,3.71,3.8001,3.64,3.64,8839,0
+LICN.US,D,20251105,000000,3.72,3.72,3.5848,3.66,1884,0
+LICN.US,D,20251106,000000,3.6336,3.65,3.56,3.64,6684,0
+LICN.US,D,20251107,000000,3.5619,3.63,3.52,3.6,6005,0
+LICN.US,D,20251110,000000,3.5,3.65,3.3427,3.5301,3811,0
+LICN.US,D,20251111,000000,3.48,3.57,3.465,3.5583,1532,0
+LICN.US,D,20251112,000000,3.48,3.57,3.48,3.5445,3134,0
+LICN.US,D,20251113,000000,3.47,3.47,3.46,3.47,2168,0
+LICN.US,D,20251114,000000,3.31,3.41,3.31,3.4003,6539,0
+LICN.US,D,20251117,000000,3.3,3.3144,3.25,3.28,2595,0
+LICN.US,D,20251118,000000,3.0025,3.2122,3.0025,3.2122,1696,0
+LICN.US,D,20251119,000000,2.9762,3.0937,2.97,3.09,1584,0
+LICN.US,D,20251120,000000,3.06,3.06,2.9737,2.9737,5106,0
+LICN.US,D,20251121,000000,2.9548,2.96,2.5675,2.9472,3698,0
+LICN.US,D,20251124,000000,2.84,2.95,2.84,2.95,3980,0
+LICN.US,D,20251125,000000,2.94,2.94,2.86,2.871,1703,0
+LICN.US,D,20251126,000000,2.92,2.9925,2.91,2.95,5676,0
+LICN.US,D,20251128,000000,2.9621,2.9975,2.85,2.85,11773,0
+LICN.US,D,20251201,000000,2.8945,3.08,2.87,3.01,15485,0
+LICN.US,D,20251202,000000,3.01,3.04,2.9501,3.04,5914,0
+LICN.US,D,20251203,000000,2.93,2.99,2.93,2.99,5416,0
+LICN.US,D,20251204,000000,2.96,3.2435,2.91,2.93,27979,0
+LICN.US,D,20251205,000000,2.98,4.79,2.93,4.07,724057,0
+LICN.US,D,20251208,000000,4.37,4.37,3.23,3.31,340243,0
+LICN.US,D,20251209,000000,3.1,3.32,3,3.13,40284,0
+LICN.US,D,20251210,000000,3.18,3.74,3.15,3.37,35159,0
+LICN.US,D,20251211,000000,3.23,3.37,3.23,3.25,6324,0
+LICN.US,D,20251212,000000,3.1599,3.26,3.03,3.12,6257,0
+LICN.US,D,20251215,000000,3.065,3.5099,3.02,3.335,7834,0
+LICN.US,D,20251216,000000,3.02,3.74,3.0105,3.21,37445,0
+LICN.US,D,20251217,000000,3.27,3.41,3.05,3.22,8081,0
+LICN.US,D,20251218,000000,3.23,3.23,3.13,3.15,3658,0
+LICN.US,D,20251219,000000,3.31,3.3578,3.16,3.195,3725,0
+LICN.US,D,20251222,000000,3.05,3.15,3.05,3.15,3473,0
+LICN.US,D,20251223,000000,3.14,3.16,3.03,3.16,2568,0
+LICN.US,D,20251224,000000,3.1,3.19,3.0737,3.1563,4780,0
+LICN.US,D,20251226,000000,3.11,3.12,2.96,2.9669,19164,0
+LICN.US,D,20251229,000000,2.82,3.015,2.8,2.9077,16452,0
+LICN.US,D,20251230,000000,2.9,3.11,2.8901,3,8777,0
+LICN.US,D,20251231,000000,2.92,3,2.82,2.82,14547,0
+LICN.US,D,20260102,000000,2.81,2.91,2.8,2.91,2337,0
+LICN.US,D,20260105,000000,2.91,3.045,2.91,2.96,8576,0
+LICN.US,D,20260106,000000,3.08,3.13,3.04,3.055,3398,0
+LICN.US,D,20260107,000000,3.05,3.42,3.05,3.13,45552,0
+LICN.US,D,20260108,000000,3.03,3.13,2.96,3.05,10231,0
+LICN.US,D,20260109,000000,3,3.07,2.99,2.99,12102,0
+LICN.US,D,20260112,000000,3.04,3.12,3.0045,3.0045,2063,0
+LICN.US,D,20260113,000000,3.115,3.115,2.98,3.02,6368,0
+LICN.US,D,20260114,000000,3.15,3.15,2.97,3.07,3830,0
+LICN.US,D,20260115,000000,3,3.18,2.9901,3.18,3760,0
+LICN.US,D,20260116,000000,3.32,3.32,3.03,3.03,3194,0
+LICN.US,D,20260120,000000,3.02,3.11,3.02,3.11,1081,0
+LICN.US,D,20260121,000000,3.04,3.08,3.04,3.05,2397,0
+LICN.US,D,20260122,000000,3.02,3.18,3.02,3.02,2587,0
+LICN.US,D,20260123,000000,3.02,3.07,2.99,3.06,4569,0
+LICN.US,D,20260126,000000,2.96,3.12,2.96,3.1,5460,0
+LICN.US,D,20260127,000000,3.1,3.1,3.1,3.1,6686,0
+LICN.US,D,20260128,000000,2.92,3.1,2.63,2.95,25619,0
+LICN.US,D,20260129,000000,2.9581,3,2.95,2.95,7490,0
+LICN.US,D,20260130,000000,2.96,3.09,2.8,3.0017,26996,0
+LICN.US,D,20260202,000000,2.81,3.09,2.81,3,4639,0
+LICN.US,D,20260203,000000,3,3.05,2.89,3,11843,0
+LICN.US,D,20260204,000000,2.98,3.01,2.83,2.96,15160,0
+LICN.US,D,20260205,000000,2.96,3.12,2.96,3,26136,0
+LICN.US,D,20260206,000000,3.2538,3.2538,2.89,3.12,2845,0
+LICN.US,D,20260209,000000,2.99,3.065,2.99,3.065,2574,0
+LICN.US,D,20260210,000000,3.07,3.07,3.07,3.07,606,0
+LICN.US,D,20260211,000000,3.065,3.065,3.06,3.06,672,0
+LICN.US,D,20260212,000000,3.01,3.05,3,3.05,1751,0
+LICN.US,D,20260213,000000,3.18,3.18,2.99,3,1126,0
+LICN.US,D,20260217,000000,2.8931,3,2.66,3,2902,0
+LICN.US,D,20260218,000000,2.71,3.01,2.71,3.01,1181,0

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

@@ -0,0 +1,148 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIMNW.US,D,20250502,000000,0.0452,0.2,0.0452,0.101,3940,0
+LIMNW.US,D,20250505,000000,0.1008,0.13,0.1,0.13,2759,0
+LIMNW.US,D,20250506,000000,0.14,0.195,0.14,0.1925,2865,0
+LIMNW.US,D,20250509,000000,0.1015,0.1861,0.0604,0.0701,51637,0
+LIMNW.US,D,20250513,000000,0.1031,0.1031,0.0832,0.0832,373,0
+LIMNW.US,D,20250514,000000,0.1475,0.15,0.1,0.1,15096,0
+LIMNW.US,D,20250515,000000,0.07,0.1,0.07,0.0999,1903,0
+LIMNW.US,D,20250519,000000,0.085,0.085,0.07,0.07,619,0
+LIMNW.US,D,20250520,000000,0.0878,0.0999,0.0875,0.08995,7086,0
+LIMNW.US,D,20250521,000000,0.0756,0.0999,0.0511,0.07,87683,0
+LIMNW.US,D,20250522,000000,0.0731,0.09,0.0551,0.08,38072,0
+LIMNW.US,D,20250523,000000,0.0896,0.1,0.0819,0.08215,43102,0
+LIMNW.US,D,20250527,000000,0.0822,0.0999,0.07,0.0851,9996,0
+LIMNW.US,D,20250528,000000,0.085,0.09,0.085,0.085,8915,0
+LIMNW.US,D,20250529,000000,0.07732,0.08,0.07732,0.08,100200,0
+LIMNW.US,D,20250530,000000,0.09,0.09,0.09,0.09,1181,0
+LIMNW.US,D,20250603,000000,0.0999,0.0999,0.0999,0.0999,1000,0
+LIMNW.US,D,20250604,000000,0.085049,0.1401,0.085049,0.14,787007,0
+LIMNW.US,D,20250605,000000,0.43,0.4439,0.24,0.4,1149956,0
+LIMNW.US,D,20250606,000000,0.33,0.41,0.26,0.38,95154,0
+LIMNW.US,D,20250609,000000,0.321,0.3999,0.2715,0.3425,45307,0
+LIMNW.US,D,20250610,000000,0.4,0.4,0.322,0.35,10037,0
+LIMNW.US,D,20250611,000000,0.379899,0.379899,0.1601,0.1621,166651,0
+LIMNW.US,D,20250612,000000,0.17,0.4,0.122,0.3147,229795,0
+LIMNW.US,D,20250613,000000,0.26,0.375,0.2501,0.2737,41075,0
+LIMNW.US,D,20250616,000000,0.3575,0.3974,0.23,0.2838,55571,0
+LIMNW.US,D,20250617,000000,0.2695,0.2975,0.1925,0.28,16992,0
+LIMNW.US,D,20250618,000000,0.26,0.35,0.182001,0.28,34622,0
+LIMNW.US,D,20250620,000000,0.2777,0.369999,0.261,0.3,133972,0
+LIMNW.US,D,20250623,000000,0.2899,0.39999,0.282,0.33,286213,0
+LIMNW.US,D,20250624,000000,0.3995,0.449999,0.34,0.39,625283,0
+LIMNW.US,D,20250625,000000,0.4591,0.47,0.33001,0.3527,241991,0
+LIMNW.US,D,20250626,000000,0.4037,0.4068,0.36,0.36,68234,0
+LIMNW.US,D,20250627,000000,0.378751,0.38875,0.1612,0.175,343902,0
+LIMNW.US,D,20250630,000000,0.1751,0.249,0.1751,0.2399,96221,0
+LIMNW.US,D,20250701,000000,0.2396,0.2399,0.1912,0.239,18952,0
+LIMNW.US,D,20250702,000000,0.239,0.239,0.159,0.1601,199570,0
+LIMNW.US,D,20250703,000000,0.18,0.207001,0.18,0.19,93855,0
+LIMNW.US,D,20250707,000000,0.2085,0.227,0.1995,0.2138,50599,0
+LIMNW.US,D,20250708,000000,0.2005,0.2025,0.1501,0.1501,49069,0
+LIMNW.US,D,20250709,000000,0.1601,0.171499,0.1395,0.1395,22366,0
+LIMNW.US,D,20250710,000000,0.14,0.25,0.1336,0.1811,51025,0
+LIMNW.US,D,20250711,000000,0.2038,0.2038,0.1412,0.1412,45385,0
+LIMNW.US,D,20250714,000000,0.141,0.1572,0.141,0.1572,1400,0
+LIMNW.US,D,20250715,000000,0.1574,0.18,0.1573,0.1574,18786,0
+LIMNW.US,D,20250716,000000,0.150101,0.1692,0.15,0.15,6804,0
+LIMNW.US,D,20250717,000000,0.144,0.166,0.14,0.166,8528,0
+LIMNW.US,D,20250718,000000,0.154198,0.154198,0.1301,0.1301,547,0
+LIMNW.US,D,20250721,000000,0.1304,0.1569,0.1304,0.1475,7150,0
+LIMNW.US,D,20250722,000000,0.1545,0.289101,0.135,0.2208,157094,0
+LIMNW.US,D,20250723,000000,0.175,0.2775,0.175,0.2775,23466,0
+LIMNW.US,D,20250724,000000,0.3045,0.3315,0.2602,0.32,109832,0
+LIMNW.US,D,20250725,000000,0.2535,0.377499,0.2535,0.3482,7260,0
+LIMNW.US,D,20250728,000000,0.3121,0.3121,0.28,0.3,5577,0
+LIMNW.US,D,20250729,000000,0.2996,0.3,0.2619,0.2619,6950,0
+LIMNW.US,D,20250730,000000,0.2619,0.280949,0.24,0.24,4458,0
+LIMNW.US,D,20250804,000000,0.2005,0.2476,0.2,0.2476,3774,0
+LIMNW.US,D,20250806,000000,0.25,0.25,0.25,0.25,526,0
+LIMNW.US,D,20250807,000000,0.2383,0.2383,0.161,0.161,23425,0
+LIMNW.US,D,20250808,000000,0.166,0.168,0.15,0.161,67642,0
+LIMNW.US,D,20250811,000000,0.2,0.2,0.1551,0.158101,6666,0
+LIMNW.US,D,20250812,000000,0.18,0.1801,0.18,0.1801,272,0
+LIMNW.US,D,20250813,000000,0.179899,0.18,0.170001,0.170001,16920,0
+LIMNW.US,D,20250814,000000,0.17,0.1933,0.17,0.1933,15708,0
+LIMNW.US,D,20250815,000000,0.193,0.2568,0.193,0.21,17109,0
+LIMNW.US,D,20250818,000000,0.2307,0.237399,0.2054,0.2054,877,0
+LIMNW.US,D,20250819,000000,0.2264,0.2264,0.2,0.2,6958,0
+LIMNW.US,D,20250821,000000,0.19,0.19,0.1871,0.19,9650,0
+LIMNW.US,D,20250822,000000,0.2025,0.225,0.187201,0.2,14262,0
+LIMNW.US,D,20250825,000000,0.2,0.2225,0.1871,0.2225,60384,0
+LIMNW.US,D,20250826,000000,0.2003,0.235,0.2002,0.235,5437,0
+LIMNW.US,D,20250827,000000,0.2102,0.235,0.2102,0.2102,9865,0
+LIMNW.US,D,20250828,000000,0.2102,0.227499,0.2102,0.227499,3942,0
+LIMNW.US,D,20250829,000000,0.1912,0.2134,0.1912,0.2134,1001,0
+LIMNW.US,D,20250902,000000,0.2134,0.235,0.2134,0.235,2765,0
+LIMNW.US,D,20250903,000000,0.2138,0.2138,0.2099,0.2099,1049,0
+LIMNW.US,D,20250905,000000,0.2118,0.2118,0.1948,0.20999,5854,0
+LIMNW.US,D,20250908,000000,0.1912,0.1912,0.172,0.1903,1740,0
+LIMNW.US,D,20250909,000000,0.235,0.235,0.22,0.22,2552,0
+LIMNW.US,D,20250910,000000,0.195,0.2075,0.1867,0.1867,8100,0
+LIMNW.US,D,20250911,000000,0.183,0.183,0.1825,0.1825,360,0
+LIMNW.US,D,20250915,000000,0.1775,0.18,0.1775,0.18,948,0
+LIMNW.US,D,20250916,000000,0.1775,0.1775,0.14,0.1518,2528,0
+LIMNW.US,D,20250918,000000,0.13,0.1459,0.13,0.1459,1420,0
+LIMNW.US,D,20250919,000000,0.1456,0.1456,0.109,0.109,10350,0
+LIMNW.US,D,20250922,000000,0.155,0.155,0.155,0.155,758,0
+LIMNW.US,D,20250923,000000,0.1555,0.1555,0.1151,0.1478,15013,0
+LIMNW.US,D,20250925,000000,0.123,0.1408,0.12,0.1408,6532,0
+LIMNW.US,D,20250929,000000,0.1479,0.1479,0.1479,0.1479,194,0
+LIMNW.US,D,20251001,000000,0.1479,0.147902,0.1479,0.1479,7199,0
+LIMNW.US,D,20251002,000000,0.148,0.148,0.144999,0.145,2053,0
+LIMNW.US,D,20251003,000000,0.132,0.1475,0.132,0.1475,3300,0
+LIMNW.US,D,20251013,000000,0.1318,0.1318,0.12,0.1202,2168,0
+LIMNW.US,D,20251014,000000,0.1204,0.1238,0.0955,0.1238,12890,0
+LIMNW.US,D,20251015,000000,0.1241,0.1241,0.1241,0.1241,1000,0
+LIMNW.US,D,20251016,000000,0.1242,0.1242,0.0625,0.1135,24227,0
+LIMNW.US,D,20251017,000000,0.1062,0.1062,0.1062,0.1062,251,0
+LIMNW.US,D,20251020,000000,0.0712,0.1033,0.0712,0.1033,250,0
+LIMNW.US,D,20251024,000000,0.115,0.1337,0.115,0.1337,488,0
+LIMNW.US,D,20251027,000000,0.145,0.145,0.139999,0.139999,797,0
+LIMNW.US,D,20251028,000000,0.1226,0.125,0.1226,0.125,407,0
+LIMNW.US,D,20251029,000000,0.1281,0.1281,0.1281,0.1281,100,0
+LIMNW.US,D,20251031,000000,0.1294,0.1294,0.1294,0.1294,140,0
+LIMNW.US,D,20251104,000000,0.1191,0.1265,0.1191,0.1265,400,0
+LIMNW.US,D,20251105,000000,0.1051,0.137,0.1051,0.137,1365,0
+LIMNW.US,D,20251110,000000,0.1399,0.1399,0.1399,0.1399,500,0
+LIMNW.US,D,20251111,000000,0.11,0.1388,0.11,0.1129,29346,0
+LIMNW.US,D,20251121,000000,0.105,0.1051,0.105,0.1051,40000,0
+LIMNW.US,D,20251126,000000,0.1371,0.1371,0.1,0.1,1052,0
+LIMNW.US,D,20251204,000000,0.1001,0.1001,0.1001,0.1001,600,0
+LIMNW.US,D,20251205,000000,0.1,0.1,0.1,0.1,2425,0
+LIMNW.US,D,20251208,000000,0.1191,0.13,0.1191,0.13,800,0
+LIMNW.US,D,20251209,000000,0.1191,0.1191,0.118751,0.118751,1137,0
+LIMNW.US,D,20251210,000000,0.1,0.1,0.1,0.1,139,0
+LIMNW.US,D,20251215,000000,0.1,0.1162,0.09,0.09,14410,0
+LIMNW.US,D,20251216,000000,0.09,0.09,0.09,0.09,700,0
+LIMNW.US,D,20251218,000000,0.0712,0.0712,0.0712,0.0712,700,0
+LIMNW.US,D,20251219,000000,0.0711,0.0711,0.0412,0.0421,25400,0
+LIMNW.US,D,20251222,000000,0.06276,0.068675,0.0428,0.0437,52986,0
+LIMNW.US,D,20251223,000000,0.0699,0.0699,0.0434,0.0434,13878,0
+LIMNW.US,D,20251224,000000,0.04,0.052,0.038,0.0405,4582,0
+LIMNW.US,D,20251226,000000,0.0382,0.0382,0.0382,0.0382,500,0
+LIMNW.US,D,20251229,000000,0.0391,0.04,0.039,0.04,22512,0
+LIMNW.US,D,20251230,000000,0.04,0.04,0.0396,0.0397,44500,0
+LIMNW.US,D,20251231,000000,0.0365,0.0366,0.035,0.035,1886,0
+LIMNW.US,D,20260102,000000,0.04,0.04,0.0361,0.0363,21271,0
+LIMNW.US,D,20260105,000000,0.0366,0.0366,0.035,0.035,11419,0
+LIMNW.US,D,20260107,000000,0.0398,0.0398,0.0397,0.0397,3139,0
+LIMNW.US,D,20260108,000000,0.0398,0.04,0.035,0.035,10972,0
+LIMNW.US,D,20260109,000000,0.0365,0.0365,0.0365,0.0365,1700,0
+LIMNW.US,D,20260112,000000,0.0353,0.0353,0.0353,0.0353,1810,0
+LIMNW.US,D,20260113,000000,0.0353,0.0353,0.0325,0.0325,5965,0
+LIMNW.US,D,20260114,000000,0.033,0.033,0.033,0.033,2100,0
+LIMNW.US,D,20260120,000000,0.0351,0.04,0.0351,0.0351,2396,0
+LIMNW.US,D,20260127,000000,0.0376,0.0376,0.0376,0.0376,2200,0
+LIMNW.US,D,20260128,000000,0.0456,0.0456,0.03,0.03,2293,0
+LIMNW.US,D,20260203,000000,0.0576,0.11,0.0576,0.1099,142633,0
+LIMNW.US,D,20260204,000000,0.13,0.14,0.0914,0.1208,225360,0
+LIMNW.US,D,20260205,000000,0.124,0.16,0.0902,0.1231,240465,0
+LIMNW.US,D,20260206,000000,0.14,0.1622,0.113001,0.1355,28783,0
+LIMNW.US,D,20260209,000000,0.135,0.1949,0.1101,0.1175,54719,0
+LIMNW.US,D,20260210,000000,0.1575,0.1766,0.1204,0.1599,12776,0
+LIMNW.US,D,20260211,000000,0.1474,0.1474,0.0754,0.1,7838,0
+LIMNW.US,D,20260212,000000,0.0901,0.1,0.0805,0.1,897,0
+LIMNW.US,D,20260213,000000,0.1,0.135,0.0712,0.0712,3359,0
+LIMNW.US,D,20260217,000000,0.0712,0.0712,0.0428,0.058,31035,0
+LIMNW.US,D,20260218,000000,0.0428,0.0725,0.0421,0.044,2985,0

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

@@ -0,0 +1,1429 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPRO.US,D,20200612,000000,13.54,13.92,12.7,13.4,452065,0
+LPRO.US,D,20200615,000000,13.5,13.7,13,13.5,312952,0
+LPRO.US,D,20200616,000000,14.5,14.6,13.5,14.3,461821,0
+LPRO.US,D,20200617,000000,14.92,15.53,14.2665,14.73,757160,0
+LPRO.US,D,20200618,000000,14.87,15.35,14.55,15.1,429552,0
+LPRO.US,D,20200619,000000,15,16.24,15,15.36,539822,0
+LPRO.US,D,20200622,000000,15.19,15.51,14.5025,15.14,541460,0
+LPRO.US,D,20200623,000000,15.08,16.3599,14.56,15,634026,0
+LPRO.US,D,20200624,000000,15.05,15.1,14.52,14.9,421456,0
+LPRO.US,D,20200625,000000,14.77,15.25,14.16,15.15,333272,0
+LPRO.US,D,20200626,000000,15,15.05,14.715,14.91,332908,0
+LPRO.US,D,20200629,000000,14.77,15,14.39,14.82,322081,0
+LPRO.US,D,20200630,000000,14.9,15.24,14.55,15.1,1198083,0
+LPRO.US,D,20200701,000000,15.12,15.25,14.91,15.15,949756,0
+LPRO.US,D,20200702,000000,15.16,15.99,15.16,15.46,633751,0
+LPRO.US,D,20200706,000000,15.25,15.73,15,15.64,888794,0
+LPRO.US,D,20200707,000000,15.59,15.76,15.37,15.76,315573,0
+LPRO.US,D,20200708,000000,15.77,16.03,15.63,15.84,366306,0
+LPRO.US,D,20200709,000000,15.8,15.8,14.93,15.72,313061,0
+LPRO.US,D,20200710,000000,15.59,15.625,15.02,15.38,627106,0
+LPRO.US,D,20200713,000000,15.39,15.69,15.28,15.67,409268,0
+LPRO.US,D,20200714,000000,15.92,17.96,15.71,17.95,1728749,0
+LPRO.US,D,20200715,000000,17.98,19.3,17.98,19.05,1328052,0
+LPRO.US,D,20200716,000000,19.01,19.39,18.2,18.41,632705,0
+LPRO.US,D,20200717,000000,18.34,18.35,17.08,17.3,818117,0
+LPRO.US,D,20200720,000000,17.35,17.81,17.3,17.54,792968,0
+LPRO.US,D,20200721,000000,17.45,18.05,17.45,17.83,848847,0
+LPRO.US,D,20200722,000000,17.78,18,17.67,17.94,414489,0
+LPRO.US,D,20200723,000000,17.91,18.05,17.695,18,431098,0
+LPRO.US,D,20200724,000000,17.87,17.98,17.36,17.64,1575653,0
+LPRO.US,D,20200727,000000,17.68,17.7899,17.345,17.46,1609254,0
+LPRO.US,D,20200728,000000,17.48,17.63,17.25,17.3,692236,0
+LPRO.US,D,20200729,000000,17.34,17.5,17.21,17.42,777859,0
+LPRO.US,D,20200730,000000,17.3,17.46,16.885,17.02,708550,0
+LPRO.US,D,20200731,000000,17.15,17.35,16.4501,16.96,512793,0
+LPRO.US,D,20200803,000000,16.99,17.39,16.58,17.27,416270,0
+LPRO.US,D,20200804,000000,17.25,17.38,17.04,17.29,340409,0
+LPRO.US,D,20200805,000000,17.47,17.66,17.18,17.36,564538,0
+LPRO.US,D,20200806,000000,17.32,17.77,17.275,17.69,395592,0
+LPRO.US,D,20200807,000000,17.73,17.87,17.345,17.86,348470,0
+LPRO.US,D,20200810,000000,17.89,18.5,17.88,18.37,882954,0
+LPRO.US,D,20200811,000000,18.63,19.16,18.47,18.68,1299926,0
+LPRO.US,D,20200812,000000,18.9,19.93,17.92,17.93,1673499,0
+LPRO.US,D,20200813,000000,18.05,18.89,18,18.33,465793,0
+LPRO.US,D,20200814,000000,18.47,18.75,18.16,18.42,354262,0
+LPRO.US,D,20200817,000000,18.32,19.35,18.07,19.31,1420094,0
+LPRO.US,D,20200818,000000,19.34,19.83,19.1,19.25,634808,0
+LPRO.US,D,20200819,000000,19.24,19.94,19.06,19.93,1006811,0
+LPRO.US,D,20200820,000000,20,20.33,19.36,19.61,690126,0
+LPRO.US,D,20200821,000000,19.67,20.3,19.11,19.45,755792,0
+LPRO.US,D,20200824,000000,20.15,20.25,19.57,20.1,713307,0
+LPRO.US,D,20200825,000000,19.95,21.57,19.9,20.99,1188862,0
+LPRO.US,D,20200826,000000,21.18,23.22,21.03,21.72,989164,0
+LPRO.US,D,20200827,000000,22.07,22.98,21.29,22.38,1488942,0
+LPRO.US,D,20200828,000000,22.65,22.8299,22.04,22.685,972650,0
+LPRO.US,D,20200831,000000,22.81,22.97,21.66,21.86,808497,0
+LPRO.US,D,20200901,000000,22.01,23,21.75,21.99,732768,0
+LPRO.US,D,20200902,000000,22.1,22.5,21.43,21.5,374416,0
+LPRO.US,D,20200903,000000,21.5,21.5,20.54,20.85,980869,0
+LPRO.US,D,20200904,000000,21.05,21.19,19.53,20.1,1003378,0
+LPRO.US,D,20200908,000000,20.01,22.37,19.76,21.51,1879575,0
+LPRO.US,D,20200909,000000,21.57,22.2594,21.3,21.44,1111900,0
+LPRO.US,D,20200910,000000,21.45,22.3,20.54,21.39,1313450,0
+LPRO.US,D,20200911,000000,21.35,22.2994,21.03,21.4,943891,0
+LPRO.US,D,20200914,000000,21.53,21.93,21.25,21.51,1421058,0
+LPRO.US,D,20200915,000000,21.9,22.98,21.72,22.21,1190798,0
+LPRO.US,D,20200916,000000,22.26,23.34,22.0201,22.9,2733253,0
+LPRO.US,D,20200917,000000,22.71,22.9,21.64,21.8,2025054,0
+LPRO.US,D,20200918,000000,21.7,22.01,21.08,21.9,4209016,0
+LPRO.US,D,20200921,000000,21.61,21.99,20.595,20.95,1758610,0
+LPRO.US,D,20200922,000000,20.94,23.18,20.585,22.23,2106358,0
+LPRO.US,D,20200923,000000,22.55,23.05,21.925,22.35,666552,0
+LPRO.US,D,20200924,000000,22.49,22.49,21.66,22.3,630989,0
+LPRO.US,D,20200925,000000,22.24,23.6799,21.71,23.55,1315142,0
+LPRO.US,D,20200928,000000,23.98,25.15,23.79,24.79,1052824,0
+LPRO.US,D,20200929,000000,25.53,25.54,24.505,25.16,1746835,0
+LPRO.US,D,20200930,000000,25.28,26,24.94,25.5,1042708,0
+LPRO.US,D,20201001,000000,25.98,27.36,25.98,26.84,1473128,0
+LPRO.US,D,20201002,000000,26.8,28.31,26.4001,27.49,1545990,0
+LPRO.US,D,20201005,000000,27.62,28.12,26.85,27.61,696621,0
+LPRO.US,D,20201006,000000,27.89,28.17,27.12,27.97,704133,0
+LPRO.US,D,20201007,000000,28.25,28.5,27.15,27.2,667564,0
+LPRO.US,D,20201008,000000,27.28,27.76,26.38,26.8,509949,0
+LPRO.US,D,20201009,000000,26.86,27.01,26.29,26.69,792418,0
+LPRO.US,D,20201012,000000,26.7,27.2999,26.7,26.77,575534,0
+LPRO.US,D,20201013,000000,26.71,27.7,26.1,27.39,671132,0
+LPRO.US,D,20201014,000000,27.51,28.17,27.2,27.64,505827,0
+LPRO.US,D,20201015,000000,27.34,28.29,26.77,27.02,492210,0
+LPRO.US,D,20201016,000000,27.05,27.71,26.93,27.51,407108,0
+LPRO.US,D,20201019,000000,27.61,28,27.08,27.3,478307,0
+LPRO.US,D,20201020,000000,27.31,27.61,26.875,27.22,611081,0
+LPRO.US,D,20201021,000000,27.46,27.72,26.89,27.23,513448,0
+LPRO.US,D,20201022,000000,27.31,27.5,27.06,27.3,377468,0
+LPRO.US,D,20201023,000000,27.4,27.48,26.38,27.15,426154,0
+LPRO.US,D,20201026,000000,27,27.44,26.19,26.87,469973,0
+LPRO.US,D,20201027,000000,27.03,27.6,26.24,26.41,804057,0
+LPRO.US,D,20201028,000000,26.15,26.4061,25.72,26.15,294688,0
+LPRO.US,D,20201029,000000,26.22,26.49,24.79,25.58,497288,0
+LPRO.US,D,20201030,000000,25.3,26.17,24.67,25.96,727858,0
+LPRO.US,D,20201102,000000,26.12,26.27,25.32,25.64,329566,0
+LPRO.US,D,20201103,000000,25.84,26.95,25.84,26.65,256000,0
+LPRO.US,D,20201104,000000,27.01,28.61,26.6532,28.21,497133,0
+LPRO.US,D,20201105,000000,28.51,29.1965,27.92,28.2,600223,0
+LPRO.US,D,20201106,000000,28.43,30,27.74,29.27,492322,0
+LPRO.US,D,20201109,000000,30,30.4,27.65,27.81,576643,0
+LPRO.US,D,20201110,000000,28.51,28.51,25.88,26.91,1204586,0
+LPRO.US,D,20201111,000000,29.67,30.5,27.39,28.58,1232948,0
+LPRO.US,D,20201112,000000,29.64,29.64,27.89,28.89,873135,0
+LPRO.US,D,20201113,000000,29.2,30.88,28.66,30,878438,0
+LPRO.US,D,20201116,000000,29.72,30.15,28.72,29.47,565424,0
+LPRO.US,D,20201117,000000,29.3,30.045,28.79,29.15,422705,0
+LPRO.US,D,20201118,000000,29.05,29.79,28.86,29.41,553564,0
+LPRO.US,D,20201119,000000,29.4,30.2,29.36,29.98,619904,0
+LPRO.US,D,20201120,000000,30.1,30.73,29.8745,30.49,386353,0
+LPRO.US,D,20201123,000000,30.77,31.35,29.81,29.95,576343,0
+LPRO.US,D,20201124,000000,30.34,31.207,27.55,28.52,803489,0
+LPRO.US,D,20201125,000000,28.37,29.165,27.89,28.58,404611,0
+LPRO.US,D,20201127,000000,28.5,29.58,28.205,28.64,599781,0
+LPRO.US,D,20201130,000000,28.59,28.59,27.13,28.12,1624535,0
+LPRO.US,D,20201201,000000,28.25,29.24,27.32,28.03,672849,0
+LPRO.US,D,20201202,000000,28.04,28.195,26.92,27.01,842570,0
+LPRO.US,D,20201203,000000,27.04,27.98,26.8,27.05,817901,0
+LPRO.US,D,20201204,000000,26.99,28.36,26.8801,28.21,672043,0
+LPRO.US,D,20201207,000000,28.2,30.59,28.13,28.3,981162,0
+LPRO.US,D,20201208,000000,27.875,30.72,27.15,30.08,1763029,0
+LPRO.US,D,20201209,000000,30.37,31.7899,29.39,29.72,2309128,0
+LPRO.US,D,20201210,000000,30.54,34.32,30.5,33.34,8568501,0
+LPRO.US,D,20201211,000000,32.79,34.6,31.06,32.34,1854433,0
+LPRO.US,D,20201214,000000,33.06,35.24,32.62,33.53,1413440,0
+LPRO.US,D,20201215,000000,33.82,34.97,31.71,32.61,1677229,0
+LPRO.US,D,20201216,000000,32.53,33.23,31.96,32.17,672537,0
+LPRO.US,D,20201217,000000,32.2,33.88,32.2,32.99,1218672,0
+LPRO.US,D,20201218,000000,33.43,33.86,31.62,31.81,2896821,0
+LPRO.US,D,20201221,000000,31.6,33.9,31.6,32.955,1071932,0
+LPRO.US,D,20201222,000000,33.01,34.12,32.9,33.9,611063,0
+LPRO.US,D,20201223,000000,34.16,34.21,31.91,33.25,1072042,0
+LPRO.US,D,20201224,000000,33.51,34,32.83,33.2,535153,0
+LPRO.US,D,20201228,000000,33.29,33.52,32.1,32.5,744116,0
+LPRO.US,D,20201229,000000,32.44,32.88,31.56,32.56,1415422,0
+LPRO.US,D,20201230,000000,32.65,34.37,32.5,33.56,963976,0
+LPRO.US,D,20201231,000000,33.41,35,33.08,34.96,1012309,0
+LPRO.US,D,20210104,000000,35,35.265,32.77,33.44,1184339,0
+LPRO.US,D,20210105,000000,33.43,34.79,33.36,34.11,1283834,0
+LPRO.US,D,20210106,000000,34.15,35.63,33.66,34.72,1068500,0
+LPRO.US,D,20210107,000000,35.25,35.7,33.79,35.37,974438,0
+LPRO.US,D,20210108,000000,35.61,36.18,34.09,34.68,782588,0
+LPRO.US,D,20210111,000000,34.19,35.95,33.8501,35.46,1351082,0
+LPRO.US,D,20210112,000000,35.59,37.2,35.06,36.9,1472497,0
+LPRO.US,D,20210113,000000,37.08,38.21,36.27,37.62,1504574,0
+LPRO.US,D,20210114,000000,37.64,38.51,37.62,38.04,608787,0
+LPRO.US,D,20210115,000000,37.97,40,37.61,38.15,964322,0
+LPRO.US,D,20210119,000000,38.54,38.82,36.72,38.61,673272,0
+LPRO.US,D,20210120,000000,39.04,39.39,37.55,38.18,567235,0
+LPRO.US,D,20210121,000000,38.2154,39,36.86,37.24,654735,0
+LPRO.US,D,20210122,000000,37,37.1999,36.3,36.39,424557,0
+LPRO.US,D,20210125,000000,36.5,37.47,34.98,35.26,741503,0
+LPRO.US,D,20210126,000000,36.11,36.235,33.95,34.04,915256,0
+LPRO.US,D,20210127,000000,33.83,33.88,31.25,31.54,1924607,0
+LPRO.US,D,20210128,000000,32.01,35.49,32.01,34.38,1365909,0
+LPRO.US,D,20210129,000000,35.22,36.72,34.0301,36.29,1815066,0
+LPRO.US,D,20210201,000000,36.2,38.36,35.8,38,1304628,0
+LPRO.US,D,20210202,000000,38.49,40,38.49,39.4,1423118,0
+LPRO.US,D,20210203,000000,41.2,41.93,39.47,40.62,1955414,0
+LPRO.US,D,20210204,000000,40.5,41.42,39.67,40.24,516960,0
+LPRO.US,D,20210205,000000,40.5,40.81,39.27,39.42,523735,0
+LPRO.US,D,20210208,000000,39.56,41.95,39.4,41.83,812327,0
+LPRO.US,D,20210209,000000,42.02,42.56,40.5,40.74,1103776,0
+LPRO.US,D,20210210,000000,42,42.43,40.93,41.83,1103025,0
+LPRO.US,D,20210211,000000,42.1,42.74,40.63,41.43,782915,0
+LPRO.US,D,20210212,000000,41.31,42.61,41.31,42.2,558255,0
+LPRO.US,D,20210216,000000,42.99,43,39.37,40.26,924609,0
+LPRO.US,D,20210217,000000,39.8,39.85,38.255,38.78,669526,0
+LPRO.US,D,20210218,000000,38.43,39.26,37.59,38,851748,0
+LPRO.US,D,20210219,000000,38.31,40.15,38.16,38.74,804674,0
+LPRO.US,D,20210222,000000,38.18,38.535,37.19,37.61,487872,0
+LPRO.US,D,20210223,000000,36.57,38.05,33.71,37.9,1305018,0
+LPRO.US,D,20210224,000000,37.65,39.32,37.25,39.06,754536,0
+LPRO.US,D,20210225,000000,40,40.84,37.34,38.02,1239003,0
+LPRO.US,D,20210226,000000,38.08,38.7,36.945,38.24,1097584,0
+LPRO.US,D,20210301,000000,39.04,41.99,38.97,40.97,982100,0
+LPRO.US,D,20210302,000000,40.88,41.17,39.79,40,412656,0
+LPRO.US,D,20210303,000000,40.01,41.69,38.27,38.65,947830,0
+LPRO.US,D,20210304,000000,38.86,40.25,35.75,37.16,1659596,0
+LPRO.US,D,20210305,000000,37.58,37.97,32.7,36.34,1954309,0
+LPRO.US,D,20210308,000000,36.62,37.08,32.71,32.9,1330304,0
+LPRO.US,D,20210309,000000,33.56,35.9999,33.56,34.68,1518967,0
+LPRO.US,D,20210310,000000,37.54,40.34,36.56,36.83,1574873,0
+LPRO.US,D,20210311,000000,37.37,39.73,37.05,39.52,1082088,0
+LPRO.US,D,20210312,000000,38.73,40.28,38.67,40.04,783416,0
+LPRO.US,D,20210315,000000,40.32,41.12,39.5,40.07,547430,0
+LPRO.US,D,20210316,000000,40.25,41.67,39.89,41.12,772880,0
+LPRO.US,D,20210317,000000,40.56,41.07,38.73,40.15,699656,0
+LPRO.US,D,20210318,000000,39.11,39.82,37.345,37.79,1028760,0
+LPRO.US,D,20210319,000000,37.86,39.19,36.76,38.52,942777,0
+LPRO.US,D,20210322,000000,38.7,40.67,38.685,39.43,1053947,0
+LPRO.US,D,20210323,000000,39.43,40.56,38.27,38.47,669911,0
+LPRO.US,D,20210324,000000,38.65,38.65,35.32,35.46,742272,0
+LPRO.US,D,20210325,000000,34.97,36.19,34.27,36.04,1070583,0
+LPRO.US,D,20210326,000000,36,37.65,36,36.95,730033,0
+LPRO.US,D,20210329,000000,36.68,37.42,35.34,36.06,510013,0
+LPRO.US,D,20210330,000000,34.57,36.08,33.8,35.29,1949884,0
+LPRO.US,D,20210331,000000,35.14,35.72,33.96,35.42,1665088,0
+LPRO.US,D,20210401,000000,36.9,41.5,35.86,41.28,7598242,0
+LPRO.US,D,20210405,000000,40.59,42.12,39.1,39.94,2096757,0
+LPRO.US,D,20210406,000000,40,41.35,39.71,39.79,952088,0
+LPRO.US,D,20210407,000000,39.65,40.09,38.39,38.6,649912,0
+LPRO.US,D,20210408,000000,38.85,39.09,38.06,38.2,877700,0
+LPRO.US,D,20210409,000000,37.33,38.75,36.44,38.56,981183,0
+LPRO.US,D,20210412,000000,38.61,38.74,37.03,37.8,656402,0
+LPRO.US,D,20210413,000000,37.83,38.38,37.04,38.1,520201,0
+LPRO.US,D,20210414,000000,38.34,39.13,37.81,38.1,485832,0
+LPRO.US,D,20210415,000000,38.81,38.81,37.04,37.75,613270,0
+LPRO.US,D,20210416,000000,38,38.18,36.73,37.1,959134,0
+LPRO.US,D,20210419,000000,36.97,37.54,35.5,35.76,571551,0
+LPRO.US,D,20210420,000000,35.98,36.42,35.1,35.6,1191445,0
+LPRO.US,D,20210421,000000,35.39,36.97,35.19,36.86,590910,0
+LPRO.US,D,20210422,000000,37.04,37.49,36.04,36.76,500510,0
+LPRO.US,D,20210423,000000,37.1,37.666,36.98,37.1,373881,0
+LPRO.US,D,20210426,000000,37.37,38.57,37.37,38.17,984974,0
+LPRO.US,D,20210427,000000,38.49,38.66,37.86,38.24,426583,0
+LPRO.US,D,20210428,000000,38.02,40.01,37.67,39.93,582420,0
+LPRO.US,D,20210429,000000,40.41,40.61,39.21,40.29,816474,0
+LPRO.US,D,20210430,000000,39.65,40.11,38.62,39.05,317144,0
+LPRO.US,D,20210503,000000,39.64,39.65,38.54,39.05,325952,0
+LPRO.US,D,20210504,000000,38.56,39.2,37.37,38.38,1177520,0
+LPRO.US,D,20210505,000000,38.66,39.66,37.8,38.04,701112,0
+LPRO.US,D,20210506,000000,38.08,38.75,36.81,38.65,797624,0
+LPRO.US,D,20210507,000000,38.75,39.35,38.2,38.35,644856,0
+LPRO.US,D,20210510,000000,38.24,38.43,35.32,35.34,958469,0
+LPRO.US,D,20210511,000000,34.03,35.31,33.07,35.18,1873845,0
+LPRO.US,D,20210512,000000,35.18,36.25,34.56,34.66,1183900,0
+LPRO.US,D,20210513,000000,34.76,35.9,33.27,33.87,1538521,0
+LPRO.US,D,20210514,000000,34.25,35.72,33.99,35.59,594185,0
+LPRO.US,D,20210517,000000,35.34,35.861,34.38,35.08,434121,0
+LPRO.US,D,20210518,000000,35.28,36.65,34.99,35.56,703983,0
+LPRO.US,D,20210519,000000,34.97,36.07,34.47,35.98,443390,0
+LPRO.US,D,20210520,000000,36.3,36.82,35.58,35.81,415430,0
+LPRO.US,D,20210521,000000,36.25,36.7,35.49,36.05,894988,0
+LPRO.US,D,20210524,000000,36.39,37.06,35.9,36.7,637589,0
+LPRO.US,D,20210525,000000,37,38.47,36.755,37.07,1248748,0
+LPRO.US,D,20210526,000000,36.95,38.71,36.95,38.14,645572,0
+LPRO.US,D,20210527,000000,38.07,38.76,37.25,38.17,807446,0
+LPRO.US,D,20210528,000000,38.34,38.9,37.5,38.58,433051,0
+LPRO.US,D,20210601,000000,38.93,39.39,38.04,39.35,492796,0
+LPRO.US,D,20210602,000000,39.46,39.46,38.72,39.3,811329,0
+LPRO.US,D,20210603,000000,39.1,39.475,37.61,39.23,505374,0
+LPRO.US,D,20210604,000000,39.25,39.74,38.8,39.15,575156,0
+LPRO.US,D,20210607,000000,39.16,39.96,38.9,39.81,813224,0
+LPRO.US,D,20210608,000000,39.83,40.42,39.01,40.02,1146183,0
+LPRO.US,D,20210609,000000,40.03,40.31,38.93,39.11,576645,0
+LPRO.US,D,20210610,000000,39.04,39.41,37.61,38.33,394774,0
+LPRO.US,D,20210611,000000,38.4,39.58,38.04,38.19,313985,0
+LPRO.US,D,20210614,000000,38.34,39.07,38.13,38.54,406614,0
+LPRO.US,D,20210615,000000,38.6,39.13,38.43,39.09,385197,0
+LPRO.US,D,20210616,000000,39.02,39.92,39.02,39.44,754873,0
+LPRO.US,D,20210617,000000,39.3,40.99,39.05,40.42,1083109,0
+LPRO.US,D,20210618,000000,39.57,40.25,38.83,39.91,1159274,0
+LPRO.US,D,20210621,000000,40.28,41.005,39.4601,40.91,999996,0
+LPRO.US,D,20210622,000000,40.87,41.82,39.52,40.97,1316529,0
+LPRO.US,D,20210623,000000,41.24,41.85,40.7215,41.37,762530,0
+LPRO.US,D,20210624,000000,41.37,42,39.9,40.78,892924,0
+LPRO.US,D,20210625,000000,40.75,43.633,40.75,42.44,21036166,0
+LPRO.US,D,20210628,000000,42.99,43.95,42.01,42.42,932107,0
+LPRO.US,D,20210629,000000,42.62,43.39,41.175,41.39,877376,0
+LPRO.US,D,20210630,000000,41.06,44,40.77,43.09,2620511,0
+LPRO.US,D,20210701,000000,43.7026,43.7026,41.4,41.61,702406,0
+LPRO.US,D,20210702,000000,41.7,42.28,40.34,40.7,520112,0
+LPRO.US,D,20210706,000000,41.265,41.265,39.66,40.91,570012,0
+LPRO.US,D,20210707,000000,40.91,42.28,40.23,41.36,572458,0
+LPRO.US,D,20210708,000000,40.5,41.45,40.04,40.9,714658,0
+LPRO.US,D,20210709,000000,41.2,42.4,40.77,41.73,558134,0
+LPRO.US,D,20210712,000000,41.53,42.15,41.07,41.57,732575,0
+LPRO.US,D,20210713,000000,41.5,41.92,40.93,41.38,416907,0
+LPRO.US,D,20210714,000000,41.5,42.0077,39.52,40.22,757470,0
+LPRO.US,D,20210715,000000,40.11,40.98,39.69,39.9,396992,0
+LPRO.US,D,20210716,000000,40.13,40.32,38.51,38.83,513924,0
+LPRO.US,D,20210719,000000,38.01,38.72,36.795,38.25,827936,0
+LPRO.US,D,20210720,000000,37.89,39.91,37.89,39.38,678276,0
+LPRO.US,D,20210721,000000,39.68,40.81,39.3901,40.58,478192,0
+LPRO.US,D,20210722,000000,40.51,40.89,39.58,39.94,312209,0
+LPRO.US,D,20210723,000000,39.75,39.75,36.27,36.53,1461461,0
+LPRO.US,D,20210726,000000,36.57,37.1,36.36,36.77,1282050,0
+LPRO.US,D,20210727,000000,36.88,37.25,35.26,36.16,781115,0
+LPRO.US,D,20210728,000000,36.49,38.47,36.4,37.99,1058120,0
+LPRO.US,D,20210729,000000,38.17,39.28,37.82,38.06,535858,0
+LPRO.US,D,20210730,000000,38.03,38.73,37.64,38,429266,0
+LPRO.US,D,20210802,000000,38.37,39.29,36.8,36.92,675899,0
+LPRO.US,D,20210803,000000,37,38.23,35.42,35.46,577557,0
+LPRO.US,D,20210804,000000,35.23,36.52,35,36.04,514930,0
+LPRO.US,D,20210805,000000,36.24,37.98,36.24,37.62,470243,0
+LPRO.US,D,20210806,000000,37.72,39.8,36.25,37.7,1036871,0
+LPRO.US,D,20210809,000000,37.44,38.86,37.08,38.47,719323,0
+LPRO.US,D,20210810,000000,38.7,39.08,35.82,36.36,1037833,0
+LPRO.US,D,20210811,000000,42.83,42.96,37.9,38.93,2218800,0
+LPRO.US,D,20210812,000000,39.1,39.32,36.57,36.97,1106067,0
+LPRO.US,D,20210813,000000,37.44,37.44,34.985,35.06,858177,0
+LPRO.US,D,20210816,000000,34.71,35.23,32.38,32.99,1555937,0
+LPRO.US,D,20210817,000000,32.81,33.85,32.5057,33.39,1371484,0
+LPRO.US,D,20210818,000000,33.26,34.65,32.33,33.99,1355044,0
+LPRO.US,D,20210819,000000,33.61,34.23,31.46,32.38,2449060,0
+LPRO.US,D,20210820,000000,32.5,34.06,31.94,32.46,2620736,0
+LPRO.US,D,20210823,000000,33.29,33.89,32.65,33.63,1043128,0
+LPRO.US,D,20210824,000000,34.01,35.46,34,35.13,1096400,0
+LPRO.US,D,20210825,000000,35.17,35.55,34.93,35.4,523317,0
+LPRO.US,D,20210826,000000,35.29,36.21,34.92,35.75,1341175,0
+LPRO.US,D,20210827,000000,36.23,40.17,36.19,38.2,1816266,0
+LPRO.US,D,20210830,000000,38.14,38.77,37.2,37.36,1133269,0
+LPRO.US,D,20210831,000000,36.4,38.23,36.15,36.97,1042589,0
+LPRO.US,D,20210901,000000,37.26,39.49,36.75,38.96,1056248,0
+LPRO.US,D,20210902,000000,40,42.36,39.77,41.86,3050453,0
+LPRO.US,D,20210903,000000,41.62,42.56,41.49,41.57,731543,0
+LPRO.US,D,20210907,000000,41.88,42.91,41.2,41.99,1493220,0
+LPRO.US,D,20210908,000000,41.51,42.15,40.89,41.09,1367557,0
+LPRO.US,D,20210909,000000,41.02,42.02,41,41.14,886547,0
+LPRO.US,D,20210910,000000,41.23,42.15,40.89,41.35,650588,0
+LPRO.US,D,20210913,000000,41.45,41.67,40.46,41.26,575648,0
+LPRO.US,D,20210914,000000,41.5,42.02,39.875,40.02,693533,0
+LPRO.US,D,20210915,000000,40.11,41.5,39.57,41.04,825219,0
+LPRO.US,D,20210916,000000,40.91,41.15,39.64,40.28,628235,0
+LPRO.US,D,20210917,000000,40.55,40.65,39.7,40.07,1186448,0
+LPRO.US,D,20210920,000000,39.37,39.6,37.91,38.46,679508,0
+LPRO.US,D,20210921,000000,38.79,39.1207,38.36,38.78,376622,0
+LPRO.US,D,20210922,000000,39.19,39.535,38.45,39.1,572024,0
+LPRO.US,D,20210923,000000,39.03,39.2107,38.45,38.74,392952,0
+LPRO.US,D,20210924,000000,38.22,39.28,37.97,38.43,267225,0
+LPRO.US,D,20210927,000000,38.57,38.73,37.68,37.74,370035,0
+LPRO.US,D,20210928,000000,37.49,37.525,35.49,35.74,736255,0
+LPRO.US,D,20210929,000000,35.98,36.38,35.16,35.62,594153,0
+LPRO.US,D,20210930,000000,35.87,36.59,35.13,36.07,1331733,0
+LPRO.US,D,20211001,000000,36.32,36.52,34.5,35.45,538976,0
+LPRO.US,D,20211004,000000,35.31,35.31,33.46,33.92,788465,0
+LPRO.US,D,20211005,000000,34.09,34.905,33.64,34.31,705940,0
+LPRO.US,D,20211006,000000,33.77,34.43,33.58,33.82,384863,0
+LPRO.US,D,20211007,000000,34.01,34.39,33.5,33.72,516319,0
+LPRO.US,D,20211008,000000,33.55,34.74,32.85,33.51,337837,0
+LPRO.US,D,20211011,000000,33.15,34.18,32.5,32.51,448967,0
+LPRO.US,D,20211012,000000,32.52,33.56,32.3,33.36,544005,0
+LPRO.US,D,20211013,000000,33.36,33.92,33.08,33.62,456282,0
+LPRO.US,D,20211014,000000,33.77,34.96,33.53,34.71,567986,0
+LPRO.US,D,20211015,000000,35.24,35.62,34.67,35.02,508797,0
+LPRO.US,D,20211018,000000,34.84,35.15,34.13,34.39,694142,0
+LPRO.US,D,20211019,000000,34.28,35.26,34.091,35.1,1102034,0
+LPRO.US,D,20211020,000000,35.27,35.75,34.95,35.18,393467,0
+LPRO.US,D,20211021,000000,35.34,36,34.62,34.66,476582,0
+LPRO.US,D,20211022,000000,34.99,34.99,33.11,33.24,483367,0
+LPRO.US,D,20211025,000000,33.3,33.79,32.65,32.78,936391,0
+LPRO.US,D,20211026,000000,32.94,33.05,31.91,32.24,883519,0
+LPRO.US,D,20211027,000000,32.31,32.48,31.56,31.56,402393,0
+LPRO.US,D,20211028,000000,31.77,32.2,31.5,31.72,547198,0
+LPRO.US,D,20211029,000000,31.83,32.16,31.01,31.52,613035,0
+LPRO.US,D,20211101,000000,31.8,32.87,31.69,32.44,474560,0
+LPRO.US,D,20211102,000000,32.49,32.49,30.91,31.01,499185,0
+LPRO.US,D,20211103,000000,30.98,31.88,30.38,31.3,732591,0
+LPRO.US,D,20211104,000000,31.48,33.855,31.48,33.59,1289432,0
+LPRO.US,D,20211105,000000,33.97,35.18,33.66,33.94,662262,0
+LPRO.US,D,20211108,000000,34.46,34.46,33.08,33.23,560573,0
+LPRO.US,D,20211109,000000,33.63,34.19,33.12,33.86,1088621,0
+LPRO.US,D,20211110,000000,28.19,30,26.8,27.46,4242770,0
+LPRO.US,D,20211111,000000,27.41,30.12,27.41,29.37,2201945,0
+LPRO.US,D,20211112,000000,29.26,30.37,29,29.49,1145508,0
+LPRO.US,D,20211115,000000,29.49,30.8,29.28,30.64,1462246,0
+LPRO.US,D,20211116,000000,30.66,31.46,30.385,31.22,880889,0
+LPRO.US,D,20211117,000000,31.51,31.6,29.6,29.99,744134,0
+LPRO.US,D,20211118,000000,29.83,29.99,27.6,28.1,1005663,0
+LPRO.US,D,20211119,000000,28.05,28.53,26.63,26.8,761118,0
+LPRO.US,D,20211122,000000,26.97,27.135,26.19,26.48,697271,0
+LPRO.US,D,20211123,000000,26.43,26.44,24.61,24.7,965435,0
+LPRO.US,D,20211124,000000,24.47,25.48,24.11,24.9,563642,0
+LPRO.US,D,20211126,000000,24.43,24.66,23.28,23.9,577953,0
+LPRO.US,D,20211129,000000,24.19,24.55,23.21,23.42,984058,0
+LPRO.US,D,20211130,000000,23.3,23.58,22.76,23.24,1027238,0
+LPRO.US,D,20211201,000000,23.96,23.96,21.77,21.9,712537,0
+LPRO.US,D,20211202,000000,22.01,22.67,21.6,22.47,588590,0
+LPRO.US,D,20211203,000000,22.66,22.76,21.28,21.64,1916507,0
+LPRO.US,D,20211206,000000,21.64,22.68,20.92,22.62,792390,0
+LPRO.US,D,20211207,000000,22.52,24.18,22.3832,23.76,1566033,0
+LPRO.US,D,20211208,000000,23.9,24.75,23.39,24.04,802741,0
+LPRO.US,D,20211209,000000,23.85,24.09,21.95,22.16,939622,0
+LPRO.US,D,20211210,000000,22.405,22.7,21.44,21.59,926172,0
+LPRO.US,D,20211213,000000,21.44,21.665,20.61,21.2,901605,0
+LPRO.US,D,20211214,000000,20.99,22.07,20.93,21.85,1854466,0
+LPRO.US,D,20211215,000000,21.69,21.88,21.04,21.59,1543630,0
+LPRO.US,D,20211216,000000,21.96,22.26,20.97,21.46,1318577,0
+LPRO.US,D,20211217,000000,21.39,22.85,20.87,22.71,2409404,0
+LPRO.US,D,20211220,000000,22.17,22.17,21.22,21.99,1380445,0
+LPRO.US,D,20211221,000000,22.55,23.31,22.11,23.3,1102439,0
+LPRO.US,D,20211222,000000,23.27,24.27,23.2,24.02,853894,0
+LPRO.US,D,20211223,000000,24.08,24.82,23.83,24.56,736991,0
+LPRO.US,D,20211227,000000,24.87,24.99,24.085,24.09,1018845,0
+LPRO.US,D,20211228,000000,24.28,24.28,23.03,23.07,929603,0
+LPRO.US,D,20211229,000000,23.01,23.18,22.27,22.6,663907,0
+LPRO.US,D,20211230,000000,22.62,23.5,22.62,22.79,1022851,0
+LPRO.US,D,20211231,000000,22.72,23.22,22.44,22.48,896039,0
+LPRO.US,D,20220103,000000,22.64,23.705,22.35,23.59,885159,0
+LPRO.US,D,20220104,000000,23.73,23.73,21.91,22.49,1069847,0
+LPRO.US,D,20220105,000000,22.69,22.7,21.08,21.08,973144,0
+LPRO.US,D,20220106,000000,21.19,21.675,20.22,20.31,1166999,0
+LPRO.US,D,20220107,000000,20.26,20.61,19.86,20.32,996395,0
+LPRO.US,D,20220110,000000,20.21,20.67,19.595,20.67,761501,0
+LPRO.US,D,20220111,000000,20.73,21.83,20.38,21.75,781101,0
+LPRO.US,D,20220112,000000,22.39,22.39,21.41,21.51,877920,0
+LPRO.US,D,20220113,000000,21.5,21.76,20.52,20.57,568770,0
+LPRO.US,D,20220114,000000,20.28,20.55,19.45,19.5,737860,0
+LPRO.US,D,20220118,000000,19.24,19.4099,18.59,18.92,1029202,0
+LPRO.US,D,20220119,000000,19.02,19.15,18.45,18.6,1078227,0
+LPRO.US,D,20220120,000000,18.98,19.71,18.57,18.58,640918,0
+LPRO.US,D,20220121,000000,18.51,18.9,18.12,18.53,985606,0
+LPRO.US,D,20220124,000000,18.23,19.09,17.28,19.02,1394365,0
+LPRO.US,D,20220125,000000,18.54,19.0699,18.02,18.59,1062557,0
+LPRO.US,D,20220126,000000,19.09,19.09,17.35,17.7,845376,0
+LPRO.US,D,20220127,000000,17.8,18.15,16.46,16.63,1277289,0
+LPRO.US,D,20220128,000000,16.57,17.5,15.93,17.4,2155831,0
+LPRO.US,D,20220131,000000,17.46,19.03,17.46,18.99,1455741,0
+LPRO.US,D,20220201,000000,19.17,19.305,18.22,19.11,593825,0
+LPRO.US,D,20220202,000000,19.1,19.21,18.06,18.24,1204471,0
+LPRO.US,D,20220203,000000,17.77,18.52,17.575,17.68,634089,0
+LPRO.US,D,20220204,000000,17.66,18.14,17.45,18.06,546008,0
+LPRO.US,D,20220207,000000,18.05,19.24,18.05,18.7,674469,0
+LPRO.US,D,20220208,000000,18.47,18.91,18.38,18.76,399943,0
+LPRO.US,D,20220209,000000,19.01,19.53,18.91,19.53,500060,0
+LPRO.US,D,20220210,000000,19.01,19.85,18.84,19.08,1358523,0
+LPRO.US,D,20220211,000000,19.11,19.615,18.3,18.63,550429,0
+LPRO.US,D,20220214,000000,18.71,19.32,18.52,18.71,402218,0
+LPRO.US,D,20220215,000000,19.01,20.01,19.0063,19.97,585386,0
+LPRO.US,D,20220216,000000,19.88,20.24,19.36,19.73,618829,0
+LPRO.US,D,20220217,000000,19.65,19.92,18.75,19.02,682635,0
+LPRO.US,D,20220218,000000,18.87,19.08,18.01,18.2,891302,0
+LPRO.US,D,20220222,000000,17.8,18.36,16.91,16.99,1471591,0
+LPRO.US,D,20220223,000000,17.17,17.175,15.93,16.22,1318232,0
+LPRO.US,D,20220224,000000,15.38,16.81,14.9,16.7,1484002,0
+LPRO.US,D,20220225,000000,19.41,20.66,19.05,19.72,2193153,0
+LPRO.US,D,20220228,000000,19.685,21,19.5,20.83,1490311,0
+LPRO.US,D,20220301,000000,20.89,21.12,20.2218,20.44,735343,0
+LPRO.US,D,20220302,000000,20.64,20.99,19.87,20.8,495480,0
+LPRO.US,D,20220303,000000,20.76,21,19.11,19.26,595578,0
+LPRO.US,D,20220304,000000,19.02,19.43,18.33,18.46,428029,0
+LPRO.US,D,20220307,000000,18.45,18.96,17.68,18.19,623398,0
+LPRO.US,D,20220308,000000,18.31,19.11,18.04,18.44,616126,0
+LPRO.US,D,20220309,000000,18.93,19.68,18.93,19.35,654329,0
+LPRO.US,D,20220310,000000,18.74,19.14,18,18.86,625691,0
+LPRO.US,D,20220311,000000,19.06,19.26,18.19,18.32,588764,0
+LPRO.US,D,20220314,000000,18.26,18.53,17.095,17.29,745595,0
+LPRO.US,D,20220315,000000,17.39,17.66,17.085,17.4,626644,0
+LPRO.US,D,20220316,000000,17.77,19.28,17.77,19.27,849216,0
+LPRO.US,D,20220317,000000,19.04,19.88,18.47,19.82,610002,0
+LPRO.US,D,20220318,000000,19.72,20.45,19.45,19.53,969183,0
+LPRO.US,D,20220321,000000,19.3,19.51,18.64,18.86,594451,0
+LPRO.US,D,20220322,000000,18.92,20.23,18.66,19.98,728894,0
+LPRO.US,D,20220323,000000,19.79,19.828,18.85,19.36,490093,0
+LPRO.US,D,20220324,000000,19.55,19.9,19.25,19.7,370685,0
+LPRO.US,D,20220325,000000,19.7,20.07,19.27,19.56,711794,0
+LPRO.US,D,20220328,000000,19.44,19.9,18.885,19.4,718419,0
+LPRO.US,D,20220329,000000,19.86,20.72,19.8,20.53,582219,0
+LPRO.US,D,20220330,000000,20.15,20.56,19.5,19.65,788166,0
+LPRO.US,D,20220331,000000,19.56,19.72,18.62,18.91,687613,0
+LPRO.US,D,20220401,000000,19.1,19.37,18.57,18.7,555256,0
+LPRO.US,D,20220404,000000,18.92,19.81,18.92,19.12,539557,0
+LPRO.US,D,20220405,000000,19.15,19.15,17.58,17.78,805381,0
+LPRO.US,D,20220406,000000,17.31,17.58,16.84,17.21,751932,0
+LPRO.US,D,20220407,000000,17.08,17.59,16.3,17.01,830856,0
+LPRO.US,D,20220408,000000,16.93,17.37,16.34,16.41,373082,0
+LPRO.US,D,20220411,000000,16.2,16.53,15.8,16.25,561252,0
+LPRO.US,D,20220412,000000,16.57,17.391,16.09,16.11,827469,0
+LPRO.US,D,20220413,000000,16.08,16.275,15.83,16.08,542322,0
+LPRO.US,D,20220414,000000,16.17,16.17,15.51,15.78,576709,0
+LPRO.US,D,20220418,000000,15.72,15.98,15.175,15.26,282884,0
+LPRO.US,D,20220419,000000,15.14,16,15.11,15.59,498106,0
+LPRO.US,D,20220420,000000,15.77,15.77,14.82,15.19,507426,0
+LPRO.US,D,20220421,000000,15.42,15.79,14.13,14.19,350982,0
+LPRO.US,D,20220422,000000,14.04,14.29,13.58,13.75,581315,0
+LPRO.US,D,20220425,000000,13.39,14.24,13.39,14.07,855951,0
+LPRO.US,D,20220426,000000,13.85,14.17,13.49,13.86,862023,0
+LPRO.US,D,20220427,000000,13.81,14.34,13.61,14.28,660044,0
+LPRO.US,D,20220428,000000,14.42,14.93,13.7,14.72,878669,0
+LPRO.US,D,20220429,000000,14.56,14.89,13.54,13.64,903801,0
+LPRO.US,D,20220502,000000,13.6,14.27,13.6,14.16,808140,0
+LPRO.US,D,20220503,000000,14.09,14.51,13.95,14.33,1186740,0
+LPRO.US,D,20220504,000000,14.43,15.37,13.85,15.23,768226,0
+LPRO.US,D,20220505,000000,14.83,14.84,13.7,14.2,794653,0
+LPRO.US,D,20220506,000000,14.23,14.69,13.48,14.11,852829,0
+LPRO.US,D,20220509,000000,13.79,14.05,13.03,13.11,916032,0
+LPRO.US,D,20220510,000000,13.29,13.675,11.97,12.5,996499,0
+LPRO.US,D,20220511,000000,12.29,12.595,11.21,11.22,979743,0
+LPRO.US,D,20220512,000000,11.01,12,10.875,11.72,1162103,0
+LPRO.US,D,20220513,000000,12.08,13.22,12.01,13.06,933579,0
+LPRO.US,D,20220516,000000,12.95,13.27,12.51,12.54,605813,0
+LPRO.US,D,20220517,000000,13.09,13.61,12.68,13.46,761227,0
+LPRO.US,D,20220518,000000,13.1,13.7,12.6,12.79,505719,0
+LPRO.US,D,20220519,000000,12.6,13.56,12.515,13.34,695677,0
+LPRO.US,D,20220520,000000,13.57,13.939,12.71,13.11,934067,0
+LPRO.US,D,20220523,000000,13.22,13.235,12.67,12.86,381435,0
+LPRO.US,D,20220524,000000,12.68,12.7551,11.8695,12.3,553094,0
+LPRO.US,D,20220525,000000,12.32,12.8,12.13,12.6,540052,0
+LPRO.US,D,20220526,000000,12.69,13.12,12.32,12.65,1097562,0
+LPRO.US,D,20220527,000000,12.84,13.29,12.84,13.17,2631851,0
+LPRO.US,D,20220531,000000,13.18,13.29,12.8,13.16,1238790,0
+LPRO.US,D,20220601,000000,13.16,13.58,12.77,12.97,757592,0
+LPRO.US,D,20220602,000000,13.03,13.97,12.81,13.68,627248,0
+LPRO.US,D,20220603,000000,13.46,13.58,13.07,13.15,633922,0
+LPRO.US,D,20220606,000000,13.48,13.53,13.08,13.26,439838,0
+LPRO.US,D,20220607,000000,13.07,13.5,12.4782,13.15,484334,0
+LPRO.US,D,20220608,000000,13.05,13.28,12.84,12.86,412043,0
+LPRO.US,D,20220609,000000,12.7,12.7,12.22,12.29,351133,0
+LPRO.US,D,20220610,000000,12.13,12.265,11.55,11.6,635025,0
+LPRO.US,D,20220613,000000,11.26,11.57,10.58,10.6,968465,0
+LPRO.US,D,20220614,000000,10.71,10.9,10.36,10.45,1305091,0
+LPRO.US,D,20220615,000000,10.63,11.07,10.51,10.84,883175,0
+LPRO.US,D,20220616,000000,10.41,10.41,9.86,10.08,834080,0
+LPRO.US,D,20220617,000000,10.16,10.44,10.01,10.08,1788843,0
+LPRO.US,D,20220621,000000,10.46,10.46,9.97,10.06,1158530,0
+LPRO.US,D,20220622,000000,9.89,10.635,9.89,10.18,1063303,0
+LPRO.US,D,20220623,000000,10.3,11.01,10.22,10.96,1184670,0
+LPRO.US,D,20220624,000000,11.1,11.28,10.95,11.21,1128043,0
+LPRO.US,D,20220627,000000,11.22,11.22,10.64,10.7,538520,0
+LPRO.US,D,20220628,000000,10.77,10.86,10.475,10.58,783196,0
+LPRO.US,D,20220629,000000,10.61,10.82,10.24,10.72,1021257,0
+LPRO.US,D,20220630,000000,10.41,10.63,10.05,10.23,814577,0
+LPRO.US,D,20220701,000000,10.23,10.72,10.225,10.69,733884,0
+LPRO.US,D,20220705,000000,10.53,10.81,10.2,10.81,989435,0
+LPRO.US,D,20220706,000000,10.79,10.9457,10.39,10.47,2344668,0
+LPRO.US,D,20220707,000000,10.6,10.98,10.38,10.39,1448453,0
+LPRO.US,D,20220708,000000,10.16,10.21,9.66,9.69,1140600,0
+LPRO.US,D,20220711,000000,9.65,9.69,9.4,9.58,1053344,0
+LPRO.US,D,20220712,000000,9.67,9.98,9.67,9.85,1473873,0
+LPRO.US,D,20220713,000000,9.56,9.81,9.12,9.77,1395924,0
+LPRO.US,D,20220714,000000,9.62,9.7,9.335,9.62,876988,0
+LPRO.US,D,20220715,000000,9.83,9.965,9.53,9.94,1182177,0
+LPRO.US,D,20220718,000000,10.11,10.57,9.71,9.77,1081627,0
+LPRO.US,D,20220719,000000,9.98,10.315,9.96,10.28,449917,0
+LPRO.US,D,20220720,000000,10.34,10.97,10.34,10.74,638349,0
+LPRO.US,D,20220721,000000,10.74,11.17,10.69,11.17,546152,0
+LPRO.US,D,20220722,000000,11.12,11.4,10.95,11.05,703842,0
+LPRO.US,D,20220725,000000,9.91,10.28,9.53,10.17,1305168,0
+LPRO.US,D,20220726,000000,9.99,10.24,9.72,9.74,1007655,0
+LPRO.US,D,20220727,000000,9.91,10.25,9.73,10.22,438865,0
+LPRO.US,D,20220728,000000,10.26,10.32,9.8645,10.23,565935,0
+LPRO.US,D,20220729,000000,10.14,10.42,10.02,10.36,866542,0
+LPRO.US,D,20220801,000000,10.19,10.61,10.07,10.52,429404,0
+LPRO.US,D,20220802,000000,10.37,10.63,10.22,10.38,1026799,0
+LPRO.US,D,20220803,000000,10.51,11.02,10.4,10.98,1484194,0
+LPRO.US,D,20220804,000000,11.05,11.24,10.83,10.84,998331,0
+LPRO.US,D,20220805,000000,10,11.2,9.5,10.91,1809006,0
+LPRO.US,D,20220808,000000,11.03,11.67,10.6,11.6,1351359,0
+LPRO.US,D,20220809,000000,11.39,11.6,10.63,10.85,1312992,0
+LPRO.US,D,20220810,000000,11.14,11.62,11.13,11.61,1037273,0
+LPRO.US,D,20220811,000000,11.8,11.935,11.29,11.41,811345,0
+LPRO.US,D,20220812,000000,11.54,11.72,11.34,11.69,831445,0
+LPRO.US,D,20220815,000000,11.55,11.78,11.31,11.66,923968,0
+LPRO.US,D,20220816,000000,11.6,11.77,11.14,11.6,863926,0
+LPRO.US,D,20220817,000000,11.35,11.35,10.595,10.79,909382,0
+LPRO.US,D,20220818,000000,10.69,11.04,10.63,10.88,1005735,0
+LPRO.US,D,20220819,000000,10.562,10.6,10.37,10.38,981294,0
+LPRO.US,D,20220822,000000,10.13,10.33,9.95,10.28,1079181,0
+LPRO.US,D,20220823,000000,10.32,10.44,10,10.13,859419,0
+LPRO.US,D,20220824,000000,10.1,10.43,10.05,10.4,795860,0
+LPRO.US,D,20220825,000000,10.68,10.81,10.27,10.61,584847,0
+LPRO.US,D,20220826,000000,10.62,10.8,9.925,9.96,764128,0
+LPRO.US,D,20220829,000000,9.77,10.05,9.76,9.86,480554,0
+LPRO.US,D,20220830,000000,10.01,10.13,9.855,10.12,702704,0
+LPRO.US,D,20220831,000000,10.21,10.3,9.68,9.71,923424,0
+LPRO.US,D,20220901,000000,9.51,9.72,9.03,9.45,916212,0
+LPRO.US,D,20220902,000000,9.63,9.91,9.225,9.39,633641,0
+LPRO.US,D,20220906,000000,9.48,9.57,9.26,9.35,510450,0
+LPRO.US,D,20220907,000000,9.3,9.9,9.3,9.82,996103,0
+LPRO.US,D,20220908,000000,9.6,9.835,9.48,9.73,474386,0
+LPRO.US,D,20220909,000000,9.92,10.545,9.87,10.45,701035,0
+LPRO.US,D,20220912,000000,10.45,10.63,10.11,10.41,1032005,0
+LPRO.US,D,20220913,000000,9.95,10.11,9.77,9.91,778433,0
+LPRO.US,D,20220914,000000,9.91,10.15,9.54,9.66,896392,0
+LPRO.US,D,20220915,000000,9.56,10.04,9.56,9.72,839382,0
+LPRO.US,D,20220916,000000,9.45,9.71,9.32,9.54,1276848,0
+LPRO.US,D,20220919,000000,9.45,9.67,9.38,9.55,1128475,0
+LPRO.US,D,20220920,000000,9.41,9.58,9.16,9.29,828273,0
+LPRO.US,D,20220921,000000,9.27,9.49,9.095,9.13,552403,0
+LPRO.US,D,20220922,000000,9.09,9.09,8.66,8.84,1012540,0
+LPRO.US,D,20220923,000000,8.71,8.86,8.36,8.47,1801746,0
+LPRO.US,D,20220926,000000,8.48,8.83,8.41,8.59,828144,0
+LPRO.US,D,20220927,000000,8.65,8.92,8.22,8.32,800682,0
+LPRO.US,D,20220928,000000,8.41,8.79,8.4,8.7,657645,0
+LPRO.US,D,20220929,000000,8.48,8.485,7.9,8.22,1682631,0
+LPRO.US,D,20220930,000000,8.24,8.45,8.03,8.04,884687,0
+LPRO.US,D,20221003,000000,8.1,8.16,7.84,7.93,1208512,0
+LPRO.US,D,20221004,000000,8.23,8.71,8.23,8.7,1650933,0
+LPRO.US,D,20221005,000000,8.34,8.55,8.11,8.49,955171,0
+LPRO.US,D,20221006,000000,8.45,8.66,8.26,8.3,615475,0
+LPRO.US,D,20221007,000000,7.96,8.04,7.11,7.41,2104216,0
+LPRO.US,D,20221010,000000,7.45,7.53,7.17,7.28,1003932,0
+LPRO.US,D,20221011,000000,7.23,7.275,6.87,6.97,1355901,0
+LPRO.US,D,20221012,000000,7.01,7.07,6.84,6.97,1062687,0
+LPRO.US,D,20221013,000000,6.7,7.49,6.55,7.4,801352,0
+LPRO.US,D,20221014,000000,7.56,7.62,6.96,7,848070,0
+LPRO.US,D,20221017,000000,7.46,7.48,7.2,7.33,721295,0
+LPRO.US,D,20221018,000000,7.58,7.75,7.205,7.31,964670,0
+LPRO.US,D,20221019,000000,7.06,7.14,6.74,6.83,1699703,0
+LPRO.US,D,20221020,000000,6.79,7.17,6.78,6.88,1010204,0
+LPRO.US,D,20221021,000000,6.9,6.97,6.6,6.95,575897,0
+LPRO.US,D,20221024,000000,6.94,7.0192,6.62,6.91,710668,0
+LPRO.US,D,20221025,000000,6.95,7.55,6.95,7.48,1152802,0
+LPRO.US,D,20221026,000000,7.45,7.65,7.25,7.26,448926,0
+LPRO.US,D,20221027,000000,7.34,7.48,7.145,7.16,710637,0
+LPRO.US,D,20221028,000000,7.16,7.3,6.97,7.26,564715,0
+LPRO.US,D,20221031,000000,7.24,7.29,7.01,7.17,666945,0
+LPRO.US,D,20221101,000000,7.37,7.4,7.13,7.15,852900,0
+LPRO.US,D,20221102,000000,7.22,7.36,6.84,6.85,1570445,0
+LPRO.US,D,20221103,000000,6.72,6.76,6.53,6.63,1100304,0
+LPRO.US,D,20221104,000000,6.79,6.98,6.11,6.9,2248428,0
+LPRO.US,D,20221107,000000,7,7.17,6.35,6.4,1116520,0
+LPRO.US,D,20221108,000000,6.4,6.65,6.24,6.46,696749,0
+LPRO.US,D,20221109,000000,6.38,6.38,6.12,6.14,480174,0
+LPRO.US,D,20221110,000000,6.54,7.24,6.5,7.19,1109415,0
+LPRO.US,D,20221111,000000,7.13,7.57,6.96,7.54,1200207,0
+LPRO.US,D,20221114,000000,7.4,7.46,6.88,7.12,805863,0
+LPRO.US,D,20221115,000000,7.45,7.67,7.23,7.29,790019,0
+LPRO.US,D,20221116,000000,7.23,7.26,6.78,6.88,720568,0
+LPRO.US,D,20221117,000000,6.82,6.85,6.59,6.71,468669,0
+LPRO.US,D,20221118,000000,7.26,8.02,7.04,7.14,1316183,0
+LPRO.US,D,20221121,000000,7.12,7.259,6.98,7.07,651821,0
+LPRO.US,D,20221122,000000,6.91,7.12,6.85,6.93,602770,0
+LPRO.US,D,20221123,000000,6.96,7.2495,6.88,7.03,382067,0
+LPRO.US,D,20221125,000000,6.93,7.07,6.91,6.96,165763,0
+LPRO.US,D,20221128,000000,6.85,6.98,6.66,6.75,470229,0
+LPRO.US,D,20221129,000000,6.76,7.05,6.75,6.77,568466,0
+LPRO.US,D,20221130,000000,6.77,7.215,6.55,7.07,3204796,0
+LPRO.US,D,20221201,000000,7.13,7.34,7.07,7.29,1879178,0
+LPRO.US,D,20221202,000000,7.12,7.28,7.02,7.15,961660,0
+LPRO.US,D,20221205,000000,7.12,7.32,7.07,7.16,717840,0
+LPRO.US,D,20221206,000000,7.15,7.18,6.9,6.97,679664,0
+LPRO.US,D,20221207,000000,6.94,6.97,6.77,6.83,746999,0
+LPRO.US,D,20221208,000000,6.88,7.085,6.76,6.91,659920,0
+LPRO.US,D,20221209,000000,6.83,6.99,6.77,6.88,415018,0
+LPRO.US,D,20221212,000000,6.87,6.96,6.78,6.95,585750,0
+LPRO.US,D,20221213,000000,7.35,7.52,6.875,7.02,1160671,0
+LPRO.US,D,20221214,000000,6.99,7.26,6.93,7.08,825298,0
+LPRO.US,D,20221215,000000,6.9,7.05,6.785,6.94,1015511,0
+LPRO.US,D,20221216,000000,6.84,7.04,6.835,7,1106570,0
+LPRO.US,D,20221219,000000,6.98,7.11,6.63,6.64,939967,0
+LPRO.US,D,20221220,000000,6.6,6.76,6.53,6.55,908971,0
+LPRO.US,D,20221221,000000,6.64,6.805,6.58,6.69,1009011,0
+LPRO.US,D,20221222,000000,6.62,6.62,6.26,6.46,1546913,0
+LPRO.US,D,20221223,000000,6.45,6.505,6.22,6.45,659430,0
+LPRO.US,D,20221227,000000,6.45,6.52,6.2,6.46,868841,0
+LPRO.US,D,20221228,000000,6.45,6.55,6.44,6.46,569734,0
+LPRO.US,D,20221229,000000,6.56,6.84,6.5,6.75,759597,0
+LPRO.US,D,20221230,000000,6.57,6.79,6.5593,6.75,537965,0
+LPRO.US,D,20230103,000000,6.8,6.99,6.64,6.78,1181831,0
+LPRO.US,D,20230104,000000,6.92,7.11,6.86,7.08,1097635,0
+LPRO.US,D,20230105,000000,6.98,7.02,6.82,6.95,1117615,0
+LPRO.US,D,20230106,000000,7.03,7.17,6.87,7.15,533624,0
+LPRO.US,D,20230109,000000,7.33,7.4812,7.28,7.29,504988,0
+LPRO.US,D,20230110,000000,7.27,7.715,7.27,7.71,554011,0
+LPRO.US,D,20230111,000000,7.77,8,7.69,7.89,645388,0
+LPRO.US,D,20230112,000000,7.96,7.97,7.74,7.97,346789,0
+LPRO.US,D,20230113,000000,7.89,8.12,7.7932,8.07,480611,0
+LPRO.US,D,20230117,000000,8.06,8.14,7.94,8.11,381446,0
+LPRO.US,D,20230118,000000,8.18,8.4,7.96,7.99,506615,0
+LPRO.US,D,20230119,000000,7.78,8.255,7.76,8.24,401191,0
+LPRO.US,D,20230120,000000,8.38,8.635,8.165,8.59,880599,0
+LPRO.US,D,20230123,000000,8.6,8.7,8.24,8.39,840483,0
+LPRO.US,D,20230124,000000,8.25,8.75,8.25,8.64,966288,0
+LPRO.US,D,20230125,000000,8.51,8.53,8.185,8.5,555118,0
+LPRO.US,D,20230126,000000,8.66,8.69,8.365,8.55,470242,0
+LPRO.US,D,20230127,000000,8.52,8.8,8.52,8.68,637235,0
+LPRO.US,D,20230130,000000,8.6,8.66,8.345,8.4,481207,0
+LPRO.US,D,20230131,000000,8.43,8.81,8.411,8.77,649372,0
+LPRO.US,D,20230201,000000,8.74,8.855,8.59,8.77,836875,0
+LPRO.US,D,20230202,000000,8.85,10.32,8.85,9.89,1494670,0
+LPRO.US,D,20230203,000000,9.65,10.05,9.51,9.87,1173218,0
+LPRO.US,D,20230206,000000,9.62,9.67,8.84,8.95,877417,0
+LPRO.US,D,20230207,000000,8.9,9.23,8.65,9.15,706306,0
+LPRO.US,D,20230208,000000,9.15,9.15,8.785,8.86,574336,0
+LPRO.US,D,20230209,000000,9.03,9.07,8.755,8.78,452734,0
+LPRO.US,D,20230210,000000,8.68,8.87,8.65,8.79,564587,0
+LPRO.US,D,20230213,000000,8.8,8.99,8.68,8.98,477357,0
+LPRO.US,D,20230214,000000,8.91,9.14,8.77,9.13,556978,0
+LPRO.US,D,20230215,000000,9.05,9.53,8.95,9.49,757875,0
+LPRO.US,D,20230216,000000,9.22,9.325,9,9.01,636481,0
+LPRO.US,D,20230217,000000,8.99,9.05,8.83,8.94,368981,0
+LPRO.US,D,20230221,000000,8.72,8.8,8.19,8.21,609071,0
+LPRO.US,D,20230222,000000,8.25,8.47,8.21,8.43,547226,0
+LPRO.US,D,20230223,000000,8.51,8.67,8.315,8.65,761887,0
+LPRO.US,D,20230224,000000,7.125,7.125,5.35,6.64,5840705,0
+LPRO.US,D,20230227,000000,6.53,7.31,6.405,7.25,1845669,0
+LPRO.US,D,20230228,000000,7.18,7.43,7.07,7.08,1383517,0
+LPRO.US,D,20230301,000000,7.16,7.23,6.9,6.92,750114,0
+LPRO.US,D,20230302,000000,6.73,6.97,6.72,6.86,794499,0
+LPRO.US,D,20230303,000000,6.92,7.025,6.85,6.9,581529,0
+LPRO.US,D,20230306,000000,6.92,7.03,6.81,6.81,665930,0
+LPRO.US,D,20230307,000000,6.81,7.2,6.81,6.95,1516829,0
+LPRO.US,D,20230308,000000,6.93,7.065,6.835,6.98,1015066,0
+LPRO.US,D,20230309,000000,7,7.05,6.645,6.73,926282,0
+LPRO.US,D,20230310,000000,6.67,6.68,6.34,6.57,2424828,0
+LPRO.US,D,20230313,000000,6.46,6.85,6.35,6.46,1297615,0
+LPRO.US,D,20230314,000000,6.72,6.94,6.59,6.73,1319143,0
+LPRO.US,D,20230315,000000,6.46,6.76,6.46,6.72,1040400,0
+LPRO.US,D,20230316,000000,6.65,6.93,6.51,6.84,815504,0
+LPRO.US,D,20230317,000000,6.75,6.79,6.58,6.66,1350392,0
+LPRO.US,D,20230320,000000,6.7,6.85,6.68,6.76,880501,0
+LPRO.US,D,20230321,000000,6.9,7.025,6.795,7.01,870675,0
+LPRO.US,D,20230322,000000,7.05,7.17,6.85,6.86,518487,0
+LPRO.US,D,20230323,000000,6.9,7.115,6.885,7.01,844416,0
+LPRO.US,D,20230324,000000,6.845,7.25,6.845,7.21,664609,0
+LPRO.US,D,20230327,000000,7.28,7.28,6.965,6.99,866103,0
+LPRO.US,D,20230328,000000,6.93,7.12,6.925,7.01,683398,0
+LPRO.US,D,20230329,000000,7.14,7.2,6.97,7.14,821879,0
+LPRO.US,D,20230330,000000,7.24,7.29,6.965,6.99,1383994,0
+LPRO.US,D,20230331,000000,7.09,7.205,6.965,7.04,1553139,0
+LPRO.US,D,20230403,000000,7,7.105,6.86,6.98,816005,0
+LPRO.US,D,20230404,000000,6.98,7,6.74,6.9,725290,0
+LPRO.US,D,20230405,000000,6.83,6.85,6.56,6.78,745264,0
+LPRO.US,D,20230406,000000,6.78,6.91,6.735,6.83,613748,0
+LPRO.US,D,20230410,000000,6.76,6.91,6.73,6.9,614404,0
+LPRO.US,D,20230411,000000,6.96,7.06,6.93,7.05,900480,0
+LPRO.US,D,20230412,000000,7.15,7.2,6.7,6.71,728877,0
+LPRO.US,D,20230413,000000,6.8,6.885,6.75,6.77,444012,0
+LPRO.US,D,20230414,000000,6.78,6.95,6.73,6.9,706136,0
+LPRO.US,D,20230417,000000,6.87,7.02,6.81,7.01,661163,0
+LPRO.US,D,20230418,000000,7.03,7.03,6.81,6.87,809788,0
+LPRO.US,D,20230419,000000,6.93,7,6.76,6.96,531204,0
+LPRO.US,D,20230420,000000,6.87,6.99,6.85,6.96,442954,0
+LPRO.US,D,20230421,000000,6.92,6.97,6.89,6.93,535835,0
+LPRO.US,D,20230424,000000,6.9,6.91,6.72,6.77,732010,0
+LPRO.US,D,20230425,000000,6.7,6.78,6.59,6.62,768335,0
+LPRO.US,D,20230426,000000,6.65,6.775,6.59,6.73,790576,0
+LPRO.US,D,20230427,000000,6.79,6.9,6.755,6.85,467741,0
+LPRO.US,D,20230428,000000,6.84,7.065,6.82,7.03,686890,0
+LPRO.US,D,20230501,000000,7,7,6.79,6.97,505770,0
+LPRO.US,D,20230502,000000,6.93,6.94,6.715,6.9,797211,0
+LPRO.US,D,20230503,000000,6.92,7.32,6.92,7.17,699645,0
+LPRO.US,D,20230504,000000,7.22,7.26,6.92,7,703526,0
+LPRO.US,D,20230505,000000,7.16,7.345,7.02,7.31,536077,0
+LPRO.US,D,20230508,000000,7.34,7.46,7.22,7.44,537403,0
+LPRO.US,D,20230509,000000,7.36,7.605,7.24,7.57,747644,0
+LPRO.US,D,20230510,000000,9.44,11.99,9.06,9.43,3853674,0
+LPRO.US,D,20230511,000000,9.44,9.745,9.27,9.6,1517770,0
+LPRO.US,D,20230512,000000,9.59,9.59,9.33,9.51,787173,0
+LPRO.US,D,20230515,000000,9.57,9.68,9.4,9.63,770752,0
+LPRO.US,D,20230516,000000,9.53,9.53,9.2715,9.41,716390,0
+LPRO.US,D,20230517,000000,9.48,9.57,9.28,9.54,895091,0
+LPRO.US,D,20230518,000000,9.54,9.78,9.46,9.69,952434,0
+LPRO.US,D,20230519,000000,9.76,9.88,9.59,9.69,779172,0
+LPRO.US,D,20230522,000000,9.67,10.045,9.67,9.99,956230,0
+LPRO.US,D,20230523,000000,9.91,9.995,9.695,9.73,1010914,0
+LPRO.US,D,20230524,000000,9.65,9.87,9.525,9.84,643802,0
+LPRO.US,D,20230525,000000,10,10.01,9.75,9.99,889960,0
+LPRO.US,D,20230526,000000,9.87,10.29,9.5415,10.19,680653,0
+LPRO.US,D,20230530,000000,10.32,10.375,9.94,10.11,556189,0
+LPRO.US,D,20230531,000000,10.12,10.275,9.965,10.14,1179160,0
+LPRO.US,D,20230601,000000,10.18,10.505,9.92,10.37,597553,0
+LPRO.US,D,20230602,000000,10.51,10.62,10.145,10.57,545670,0
+LPRO.US,D,20230605,000000,10.48,10.72,10.41,10.54,812125,0
+LPRO.US,D,20230606,000000,10.46,10.87,10.27,10.85,558806,0
+LPRO.US,D,20230607,000000,10.89,11.06,10.735,10.8,682949,0
+LPRO.US,D,20230608,000000,10.74,10.87,10.58,10.77,577106,0
+LPRO.US,D,20230609,000000,10.76,10.8,10.445,10.53,638267,0
+LPRO.US,D,20230612,000000,10.55,10.88,10.51,10.8,421787,0
+LPRO.US,D,20230613,000000,10.85,10.93,10.74,10.89,466629,0
+LPRO.US,D,20230614,000000,10.87,10.87,10.49,10.71,837893,0
+LPRO.US,D,20230615,000000,10.63,10.82,10.56,10.76,605065,0
+LPRO.US,D,20230616,000000,10.88,10.88,10.465,10.5,1273668,0
+LPRO.US,D,20230620,000000,10.46,10.49,10.32,10.32,960435,0
+LPRO.US,D,20230621,000000,10.25,10.4,10.14,10.34,840922,0
+LPRO.US,D,20230622,000000,10.26,10.38,10.14,10.36,512266,0
+LPRO.US,D,20230623,000000,10.16,10.29,10.01,10.12,1602377,0
+LPRO.US,D,20230626,000000,10.22,10.315,9.97,9.97,464280,0
+LPRO.US,D,20230627,000000,10.08,10.275,9.98,10.21,670364,0
+LPRO.US,D,20230628,000000,10.21,10.33,10.13,10.29,443393,0
+LPRO.US,D,20230629,000000,10.3,10.52,10.3,10.52,551687,0
+LPRO.US,D,20230630,000000,10.63,10.68,10.47,10.51,663711,0
+LPRO.US,D,20230703,000000,10.48,10.645,10.48,10.6,283631,0
+LPRO.US,D,20230705,000000,10.53,10.56,10.3,10.31,388193,0
+LPRO.US,D,20230706,000000,10.26,10.26,9.955,10.02,394684,0
+LPRO.US,D,20230707,000000,10.06,10.16,9.97,10.03,478032,0
+LPRO.US,D,20230710,000000,9.99,10.3,9.99,10.3,447093,0
+LPRO.US,D,20230711,000000,10.3,10.36,10.105,10.34,390779,0
+LPRO.US,D,20230712,000000,10.6,10.69,10.43,10.56,402984,0
+LPRO.US,D,20230713,000000,10.62,10.779,10.55,10.67,388735,0
+LPRO.US,D,20230714,000000,10.77,10.84,10.67,10.83,430884,0
+LPRO.US,D,20230717,000000,10.84,11.365,10.81,11.21,686403,0
+LPRO.US,D,20230718,000000,11.2,11.5,11.15,11.47,458492,0
+LPRO.US,D,20230719,000000,11.58,11.73,11.47,11.53,822305,0
+LPRO.US,D,20230720,000000,11.48,11.485,11.29,11.32,425049,0
+LPRO.US,D,20230721,000000,11.45,11.45,11.13,11.22,533464,0
+LPRO.US,D,20230724,000000,11.25,11.41,11.08,11.3,496342,0
+LPRO.US,D,20230725,000000,11.27,11.38,11.08,11.1,564523,0
+LPRO.US,D,20230726,000000,11.13,11.285,11.1,11.25,362150,0
+LPRO.US,D,20230727,000000,11.35,11.37,11.115,11.2,483397,0
+LPRO.US,D,20230728,000000,11.36,11.46,11.2,11.36,485070,0
+LPRO.US,D,20230731,000000,11.36,11.49,11.16,11.29,314504,0
+LPRO.US,D,20230801,000000,11.26,11.345,11.11,11.23,268617,0
+LPRO.US,D,20230802,000000,10.93,11.1,10.925,11.03,251261,0
+LPRO.US,D,20230803,000000,10.9,10.95,10.53,10.56,426216,0
+LPRO.US,D,20230804,000000,10.57,10.57,10.1199,10.2,506885,0
+LPRO.US,D,20230807,000000,10.25,10.48,10.04,10.45,699567,0
+LPRO.US,D,20230808,000000,10.31,10.345,10.21,10.25,832241,0
+LPRO.US,D,20230809,000000,6.9,8.29,6.6,7.96,2679136,0
+LPRO.US,D,20230810,000000,7.88,8.36,7.87,8.19,1501724,0
+LPRO.US,D,20230811,000000,8.14,8.38,8.14,8.27,614066,0
+LPRO.US,D,20230814,000000,8.23,8.325,8.14,8.24,470372,0
+LPRO.US,D,20230815,000000,8.22,8.28,8.14,8.22,464393,0
+LPRO.US,D,20230816,000000,8.19,8.405,8.08,8.34,567325,0
+LPRO.US,D,20230817,000000,8.35,8.495,8.35,8.41,735135,0
+LPRO.US,D,20230818,000000,8.33,8.555,8.31,8.51,640132,0
+LPRO.US,D,20230821,000000,8.53,8.65,8.285,8.32,654802,0
+LPRO.US,D,20230822,000000,8.34,8.46,8.26,8.31,646382,0
+LPRO.US,D,20230823,000000,8.36,8.55,8.32,8.5,526809,0
+LPRO.US,D,20230824,000000,8.51,8.52,8.325,8.44,631646,0
+LPRO.US,D,20230825,000000,8.45,8.54,8.29,8.32,804464,0
+LPRO.US,D,20230828,000000,8.36,8.43,8.275,8.41,407136,0
+LPRO.US,D,20230829,000000,8.32,8.58,8.295,8.54,423566,0
+LPRO.US,D,20230830,000000,8.52,8.58,8.41,8.48,507926,0
+LPRO.US,D,20230831,000000,8.52,8.58,8.23,8.25,833037,0
+LPRO.US,D,20230901,000000,8.32,8.42,8.18,8.27,356629,0
+LPRO.US,D,20230905,000000,8.18,8.29,8.12,8.24,533376,0
+LPRO.US,D,20230906,000000,8.33,8.385,8.16,8.21,540509,0
+LPRO.US,D,20230907,000000,8.07,8.205,7.93,8.14,758097,0
+LPRO.US,D,20230908,000000,8.15,8.19,7.95,7.96,459974,0
+LPRO.US,D,20230911,000000,8.05,8.055,7.94,7.96,364395,0
+LPRO.US,D,20230912,000000,7.91,8.07,7.83,8.06,483713,0
+LPRO.US,D,20230913,000000,8.08,8.135,7.83,7.99,505496,0
+LPRO.US,D,20230914,000000,8.08,8.18,7.88,8,413167,0
+LPRO.US,D,20230915,000000,7.99,8.01,7.78,7.84,1022704,0
+LPRO.US,D,20230918,000000,7.84,7.84,7.64,7.65,468500,0
+LPRO.US,D,20230919,000000,7.63,7.7,7.53,7.56,478783,0
+LPRO.US,D,20230920,000000,7.59,7.61,7.26,7.33,539315,0
+LPRO.US,D,20230921,000000,7.25,7.36,7.125,7.18,907965,0
+LPRO.US,D,20230922,000000,7.2,7.2685,7,7.03,356437,0
+LPRO.US,D,20230925,000000,6.98,7.035,6.885,6.96,400886,0
+LPRO.US,D,20230926,000000,6.95,7.095,6.91,7,540955,0
+LPRO.US,D,20230927,000000,7.03,7.2,7.03,7.07,460003,0
+LPRO.US,D,20230928,000000,7.09,7.28,7.075,7.24,370049,0
+LPRO.US,D,20230929,000000,7.29,7.42,7.25,7.32,427796,0
+LPRO.US,D,20231002,000000,7.29,7.345,6.95,7.11,412367,0
+LPRO.US,D,20231003,000000,7.07,7.24,6.82,6.85,953340,0
+LPRO.US,D,20231004,000000,6.92,7.05,6.835,6.93,529641,0
+LPRO.US,D,20231005,000000,6.86,7.08,6.86,7,466130,0
+LPRO.US,D,20231006,000000,7.04,7.135,6.87,7.06,261686,0
+LPRO.US,D,20231009,000000,6.95,7.145,6.74,7.08,403854,0
+LPRO.US,D,20231010,000000,7.04,7.19,6.97,7.01,426547,0
+LPRO.US,D,20231011,000000,7,7.08,6.82,6.88,305799,0
+LPRO.US,D,20231012,000000,6.86,6.86,6.62,6.62,361664,0
+LPRO.US,D,20231013,000000,6.62,6.63,6.39,6.53,324723,0
+LPRO.US,D,20231016,000000,6.58,6.66,6.42,6.5,291361,0
+LPRO.US,D,20231017,000000,6.56,6.73,6.43,6.64,429809,0
+LPRO.US,D,20231018,000000,6.6,6.6,6.48,6.52,301840,0
+LPRO.US,D,20231019,000000,6.58,6.58,6.42,6.44,347304,0
+LPRO.US,D,20231020,000000,6.46,6.46,6.21,6.32,675035,0
+LPRO.US,D,20231023,000000,6.28,6.39,6.28,6.35,425068,0
+LPRO.US,D,20231024,000000,6.49,6.575,6.425,6.5,514732,0
+LPRO.US,D,20231025,000000,6.41,6.41,6.06,6.25,423358,0
+LPRO.US,D,20231026,000000,6.25,6.31,6.11,6.18,337561,0
+LPRO.US,D,20231027,000000,6.21,6.24,6.06,6.1,510259,0
+LPRO.US,D,20231030,000000,6.19,6.24,6.002,6.04,408641,0
+LPRO.US,D,20231031,000000,6.04,6.07,5.91,5.99,338328,0
+LPRO.US,D,20231101,000000,6,6.1285,5.86,5.92,438770,0
+LPRO.US,D,20231102,000000,6.04,6.25,6.04,6.24,378419,0
+LPRO.US,D,20231103,000000,6.38,6.56,6.33,6.35,564998,0
+LPRO.US,D,20231106,000000,6.36,6.42,6.28,6.41,491184,0
+LPRO.US,D,20231107,000000,6.38,6.64,6.29,6.61,687590,0
+LPRO.US,D,20231108,000000,5.25,6.16,4.89,5.92,3162313,0
+LPRO.US,D,20231109,000000,6,6.05,5.65,5.76,991324,0
+LPRO.US,D,20231110,000000,5.78,5.87,5.565,5.76,1033801,0
+LPRO.US,D,20231113,000000,5.73,5.86,5.71,5.75,556269,0
+LPRO.US,D,20231114,000000,5.98,6.03,5.83,5.97,641595,0
+LPRO.US,D,20231115,000000,6.01,6.26,6,6.16,1029582,0
+LPRO.US,D,20231116,000000,6.15,6.15,5.695,5.89,966685,0
+LPRO.US,D,20231117,000000,5.94,5.965,5.78,5.91,842387,0
+LPRO.US,D,20231120,000000,5.91,6,5.88,5.93,519075,0
+LPRO.US,D,20231121,000000,5.86,6.21,5.76,6.03,3064031,0
+LPRO.US,D,20231122,000000,6.16,6.5,6.01,6.37,804102,0
+LPRO.US,D,20231124,000000,6.32,6.4,6.2502,6.33,216513,0
+LPRO.US,D,20231127,000000,6.28,6.4,6.21,6.32,608891,0
+LPRO.US,D,20231128,000000,6.32,6.465,6.25,6.4,347447,0
+LPRO.US,D,20231129,000000,6.55,6.575,6.42,6.47,550986,0
+LPRO.US,D,20231130,000000,6.46,6.52,6.32,6.39,567852,0
+LPRO.US,D,20231201,000000,6.4,6.62,6.32,6.6,471931,0
+LPRO.US,D,20231204,000000,6.59,6.745,6.59,6.7,367017,0
+LPRO.US,D,20231205,000000,6.69,6.78,6.55,6.55,540139,0
+LPRO.US,D,20231206,000000,6.62,6.79,6.62,6.65,332476,0
+LPRO.US,D,20231207,000000,6.63,6.785,6.55,6.76,352905,0
+LPRO.US,D,20231208,000000,6.73,6.86,6.72,6.79,384867,0
+LPRO.US,D,20231211,000000,6.79,6.8,6.72,6.77,364600,0
+LPRO.US,D,20231212,000000,6.69,6.78,6.6023,6.73,543881,0
+LPRO.US,D,20231213,000000,6.66,7.1,6.55,7.08,736473,0
+LPRO.US,D,20231214,000000,7.23,7.65,7.23,7.56,764053,0
+LPRO.US,D,20231215,000000,7.66,7.695,7.455,7.6,1814274,0
+LPRO.US,D,20231218,000000,7.54,7.68,7.47,7.65,551375,0
+LPRO.US,D,20231219,000000,7.72,8.075,7.72,8.04,647967,0
+LPRO.US,D,20231220,000000,8,8.45,7.31,8.1,1243925,0
+LPRO.US,D,20231221,000000,8.16,8.4,8.11,8.35,575332,0
+LPRO.US,D,20231222,000000,8.39,8.475,8.23,8.24,685104,0
+LPRO.US,D,20231226,000000,8.3,8.39,8.27,8.38,314055,0
+LPRO.US,D,20231227,000000,8.38,8.59,8.37,8.59,398942,0
+LPRO.US,D,20231228,000000,8.53,8.625,8.35,8.62,370839,0
+LPRO.US,D,20231229,000000,8.42,8.625,8.42,8.51,520917,0
+LPRO.US,D,20240102,000000,8.39,8.7,8.36,8.42,808846,0
+LPRO.US,D,20240103,000000,8.34,8.38,8.145,8.16,648659,0
+LPRO.US,D,20240104,000000,8.21,8.21,7.84,7.85,542102,0
+LPRO.US,D,20240105,000000,7.77,7.91,7.61,7.71,676970,0
+LPRO.US,D,20240108,000000,7.71,7.92,7.58,7.86,533467,0
+LPRO.US,D,20240109,000000,7.74,7.83,7.53,7.54,471451,0
+LPRO.US,D,20240110,000000,7.51,7.63,7.44,7.62,329850,0
+LPRO.US,D,20240111,000000,7.58,7.63,7.395,7.51,384939,0
+LPRO.US,D,20240112,000000,7.71,7.79,7.5,7.52,465257,0
+LPRO.US,D,20240116,000000,7.44,7.44,7.32,7.35,307767,0
+LPRO.US,D,20240117,000000,7.14,7.3,7.14,7.3,571955,0
+LPRO.US,D,20240118,000000,7.4,7.53,7.225,7.32,288410,0
+LPRO.US,D,20240119,000000,7.37,7.555,7.29,7.5,370007,0
+LPRO.US,D,20240122,000000,7.61,7.685,7.535,7.61,372346,0
+LPRO.US,D,20240123,000000,7.73,7.77,7.67,7.71,321689,0
+LPRO.US,D,20240124,000000,7.86,7.86,7.53,7.53,469550,0
+LPRO.US,D,20240125,000000,7.64,7.67,7.545,7.61,410604,0
+LPRO.US,D,20240126,000000,7.68,7.74,7.441,7.46,389239,0
+LPRO.US,D,20240129,000000,7.47,7.74,7.44,7.72,404968,0
+LPRO.US,D,20240130,000000,7.68,7.68,7.44,7.55,519775,0
+LPRO.US,D,20240131,000000,7.53,7.69,7.33,7.34,439570,0
+LPRO.US,D,20240201,000000,7.38,7.48,7.065,7.23,502607,0
+LPRO.US,D,20240202,000000,7.13,7.14,7.01,7.08,292515,0
+LPRO.US,D,20240205,000000,6.97,6.97,6.78,6.78,257374,0
+LPRO.US,D,20240206,000000,7.46,7.5501,7.11,7.35,496431,0
+LPRO.US,D,20240207,000000,7.34,7.375,7.04,7.31,406699,0
+LPRO.US,D,20240208,000000,7.3,7.415,7.18,7.37,224765,0
+LPRO.US,D,20240209,000000,7.41,7.555,7.41,7.5,359000,0
+LPRO.US,D,20240212,000000,7.5,7.83,7.44,7.76,423777,0
+LPRO.US,D,20240213,000000,7.45,7.76,7.43,7.66,611106,0
+LPRO.US,D,20240214,000000,7.77,7.85,7.625,7.84,510760,0
+LPRO.US,D,20240215,000000,7.93,8.425,7.88,8.37,534565,0
+LPRO.US,D,20240216,000000,8.32,8.355,8.07,8.07,376496,0
+LPRO.US,D,20240220,000000,7.93,8.15,7.85,7.95,277941,0
+LPRO.US,D,20240221,000000,7.9,8.015,7.855,7.99,381499,0
+LPRO.US,D,20240222,000000,7.98,8.06,7.91,7.99,401844,0
+LPRO.US,D,20240223,000000,8,8.14,7.965,8.11,335464,0
+LPRO.US,D,20240226,000000,8.03,8.14,7.91,7.95,372195,0
+LPRO.US,D,20240227,000000,8.05,8.1,7.705,8.02,692870,0
+LPRO.US,D,20240228,000000,6.485,7.69,6.21,7.33,904954,0
+LPRO.US,D,20240229,000000,7.42,7.48,7.21,7.26,559789,0
+LPRO.US,D,20240301,000000,7.31,7.31,6.95,7.05,576997,0
+LPRO.US,D,20240304,000000,6.98,7.305,6.98,7.17,472293,0
+LPRO.US,D,20240305,000000,7.11,7.14,6.77,6.78,449744,0
+LPRO.US,D,20240306,000000,6.82,6.8603,6.7,6.8,289240,0
+LPRO.US,D,20240307,000000,6.88,6.985,6.84,6.85,240623,0
+LPRO.US,D,20240308,000000,6.94,7.28,6.94,7.25,430341,0
+LPRO.US,D,20240311,000000,7.24,7.3,7.15,7.18,260839,0
+LPRO.US,D,20240312,000000,7.1,7.18,7.01,7.01,277181,0
+LPRO.US,D,20240313,000000,6.99,7.19,6.99,7.02,244988,0
+LPRO.US,D,20240314,000000,6.99,7.02,6.63,6.72,400030,0
+LPRO.US,D,20240315,000000,6.69,6.82,6.61,6.67,612875,0
+LPRO.US,D,20240318,000000,6.66,6.94,6.61,6.64,267376,0
+LPRO.US,D,20240319,000000,6.62,7.06,6.62,7.05,453859,0
+LPRO.US,D,20240320,000000,6.94,7.485,6.94,7.42,383104,0
+LPRO.US,D,20240321,000000,7.46,7.48,7.215,7.4,455454,0
+LPRO.US,D,20240322,000000,7.42,7.465,7.075,7.14,464612,0
+LPRO.US,D,20240325,000000,6.89,6.96,5.96,6.09,1139614,0
+LPRO.US,D,20240326,000000,6.11,6.23,5.89,6.11,920862,0
+LPRO.US,D,20240327,000000,6.19,6.245,5.97,6.19,806144,0
+LPRO.US,D,20240328,000000,6.24,6.34,6.08,6.26,616388,0
+LPRO.US,D,20240401,000000,6.25,6.25,5.93,5.96,598357,0
+LPRO.US,D,20240402,000000,5.95,5.96,5.6146,5.71,505891,0
+LPRO.US,D,20240403,000000,5.66,5.75,5.625,5.68,412882,0
+LPRO.US,D,20240404,000000,5.77,5.775,5.51,5.53,412669,0
+LPRO.US,D,20240405,000000,5.59,5.61,5.47,5.5,507939,0
+LPRO.US,D,20240408,000000,5.54,5.66,5.51,5.58,337573,0
+LPRO.US,D,20240409,000000,5.68,5.715,5.6,5.64,292712,0
+LPRO.US,D,20240410,000000,5.44,5.59,5.295,5.34,443649,0
+LPRO.US,D,20240411,000000,5.45,5.45,5.18,5.21,420862,0
+LPRO.US,D,20240412,000000,5.2,5.2,5.04,5.09,322637,0
+LPRO.US,D,20240415,000000,5.11,5.13,4.91,4.91,393039,0
+LPRO.US,D,20240416,000000,4.97,4.97,4.8,4.8,464811,0
+LPRO.US,D,20240417,000000,4.92,4.97,4.75,4.76,433135,0
+LPRO.US,D,20240418,000000,4.83,4.865,4.605,4.63,426339,0
+LPRO.US,D,20240419,000000,4.58,4.695,4.57,4.655,462432,0
+LPRO.US,D,20240422,000000,4.68,4.91,4.66,4.87,530468,0
+LPRO.US,D,20240423,000000,4.9,5.06,4.87,4.96,382808,0
+LPRO.US,D,20240424,000000,4.95,5.01,4.85,4.87,479563,0
+LPRO.US,D,20240425,000000,4.78,4.93,4.72,4.92,348690,0
+LPRO.US,D,20240426,000000,4.93,5.02,4.84,4.96,568069,0
+LPRO.US,D,20240429,000000,5,5.155,4.98,5,325420,0
+LPRO.US,D,20240430,000000,5,5.11,4.93,5.1,477499,0
+LPRO.US,D,20240501,000000,5.09,5.34,5.064,5.13,574193,0
+LPRO.US,D,20240502,000000,5.21,5.2275,5.05,5.19,256158,0
+LPRO.US,D,20240503,000000,5.32,5.35,5.07,5.11,273019,0
+LPRO.US,D,20240506,000000,5.15,5.255,5.13,5.24,262955,0
+LPRO.US,D,20240507,000000,5.25,5.44,5.21,5.29,491843,0
+LPRO.US,D,20240508,000000,5.34,5.63,5.25,5.57,721348,0
+LPRO.US,D,20240509,000000,5.7,5.8279,5.6,5.75,783476,0
+LPRO.US,D,20240510,000000,5.82,5.91,5.6799,5.9,586139,0
+LPRO.US,D,20240513,000000,5.94,6.155,5.91,5.97,838444,0
+LPRO.US,D,20240514,000000,6.1,6.29,6.05,6.28,702589,0
+LPRO.US,D,20240515,000000,6.3,6.39,6.17,6.26,387625,0
+LPRO.US,D,20240516,000000,6.29,6.32,6.16,6.2,381217,0
+LPRO.US,D,20240517,000000,6.23,6.32,6.15,6.27,368241,0
+LPRO.US,D,20240520,000000,6.23,6.45,6.14,6.44,462361,0
+LPRO.US,D,20240521,000000,6.41,6.42,6.22,6.31,363319,0
+LPRO.US,D,20240522,000000,6.28,6.46,5.65,6.395,519845,0
+LPRO.US,D,20240523,000000,6.4,6.44,6.17,6.35,439415,0
+LPRO.US,D,20240524,000000,6.39,6.51,6.335,6.5,344485,0
+LPRO.US,D,20240528,000000,6.57,6.6,6.2,6.26,409124,0
+LPRO.US,D,20240529,000000,6.14,6.35,6.13,6.29,429162,0
+LPRO.US,D,20240530,000000,6.38,6.47,6.295,6.32,291105,0
+LPRO.US,D,20240531,000000,6.38,6.51,6.34,6.47,696327,0
+LPRO.US,D,20240603,000000,6.57,6.63,6.41,6.62,539375,0
+LPRO.US,D,20240604,000000,6.58,6.72,6.5,6.71,445312,0
+LPRO.US,D,20240605,000000,6.75,6.865,6.6859,6.84,332647,0
+LPRO.US,D,20240606,000000,6.78,6.97,6.78,6.95,387444,0
+LPRO.US,D,20240607,000000,6.81,6.86,6.495,6.59,385413,0
+LPRO.US,D,20240610,000000,6.5,6.68,6.4,6.66,349494,0
+LPRO.US,D,20240611,000000,6.58,6.69,6.565,6.67,314566,0
+LPRO.US,D,20240612,000000,6.91,6.92,6.54,6.61,751443,0
+LPRO.US,D,20240613,000000,6.57,6.6,6.295,6.37,389396,0
+LPRO.US,D,20240614,000000,6.28,6.34,6.01,6.03,473025,0
+LPRO.US,D,20240617,000000,5.97,5.99,5.71,5.74,721758,0
+LPRO.US,D,20240618,000000,5.76,5.865,5.68,5.84,540274,0
+LPRO.US,D,20240620,000000,5.83,6.02,5.82,5.9,548074,0
+LPRO.US,D,20240621,000000,5.9,5.99,5.755,5.79,1164211,0
+LPRO.US,D,20240624,000000,5.84,5.91,5.735,5.76,375965,0
+LPRO.US,D,20240625,000000,5.73,5.73,5.42,5.43,355357,0
+LPRO.US,D,20240626,000000,5.4,5.495,5.29,5.48,403234,0
+LPRO.US,D,20240627,000000,5.51,5.6,5.455,5.5,211194,0
+LPRO.US,D,20240628,000000,5.54,5.63,5.44,5.58,1707075,0
+LPRO.US,D,20240701,000000,5.57,5.61,5.43,5.56,477610,0
+LPRO.US,D,20240702,000000,5.61,5.675,5.54,5.55,323704,0
+LPRO.US,D,20240703,000000,5.6,5.67,5.55,5.55,143282,0
+LPRO.US,D,20240705,000000,5.53,5.61,5.43,5.52,304846,0
+LPRO.US,D,20240708,000000,5.58,5.6,5.425,5.49,210578,0
+LPRO.US,D,20240709,000000,5.47,5.505,5.375,5.48,219626,0
+LPRO.US,D,20240710,000000,5.53,5.54,5.39,5.44,270304,0
+LPRO.US,D,20240711,000000,5.71,5.97,5.61,5.91,481017,0
+LPRO.US,D,20240712,000000,6.01,6.06,5.9,5.92,293758,0
+LPRO.US,D,20240715,000000,6.01,6.08,5.94,6.06,440086,0
+LPRO.US,D,20240716,000000,6.17,6.65,6.15,6.61,526346,0
+LPRO.US,D,20240717,000000,6.56,6.755,6.53,6.64,501738,0
+LPRO.US,D,20240718,000000,6.58,6.69,6.3,6.33,418614,0
+LPRO.US,D,20240719,000000,6.35,6.36,6.1,6.12,271992,0
+LPRO.US,D,20240722,000000,5.75,6.02,5.575,5.9,527297,0
+LPRO.US,D,20240723,000000,5.9,6.06,5.85,5.97,325454,0
+LPRO.US,D,20240724,000000,5.93,6.05,5.81,5.82,315559,0
+LPRO.US,D,20240725,000000,5.89,6.23,5.84,6.14,372077,0
+LPRO.US,D,20240726,000000,6.27,6.375,6.16,6.34,522940,0
+LPRO.US,D,20240729,000000,6.39,6.39,6.015,6.04,473410,0
+LPRO.US,D,20240730,000000,6.12,6.395,6.1,6.36,405003,0
+LPRO.US,D,20240731,000000,6.34,6.49,6.15,6.3,454705,0
+LPRO.US,D,20240801,000000,6.32,6.32,5.77,5.89,430539,0
+LPRO.US,D,20240802,000000,5.61,5.77,5.53,5.66,372131,0
+LPRO.US,D,20240805,000000,5.28,5.51,5.27,5.4,604336,0
+LPRO.US,D,20240806,000000,5.41,5.455,5.295,5.42,453892,0
+LPRO.US,D,20240807,000000,5.56,5.76,5.405,5.51,426139,0
+LPRO.US,D,20240808,000000,5.6,5.6,5.39,5.47,384323,0
+LPRO.US,D,20240809,000000,5.022,5.525,4.88,5.5,854909,0
+LPRO.US,D,20240812,000000,5.48,5.51,5.07,5.11,553123,0
+LPRO.US,D,20240813,000000,5.18,5.325,5.06,5.27,386180,0
+LPRO.US,D,20240814,000000,5.28,5.53,5.17,5.29,631610,0
+LPRO.US,D,20240815,000000,5.44,5.64,5.33,5.36,376445,0
+LPRO.US,D,20240816,000000,5.35,5.39,5.255,5.37,360930,0
+LPRO.US,D,20240819,000000,5.39,5.57,5.38,5.55,239548,0
+LPRO.US,D,20240820,000000,5.53,5.53,5.32,5.4,258811,0
+LPRO.US,D,20240821,000000,5.46,5.545,5.43,5.51,252224,0
+LPRO.US,D,20240822,000000,5.6,5.6,5.45,5.46,445066,0
+LPRO.US,D,20240823,000000,5.5,5.76,5.48,5.67,310151,0
+LPRO.US,D,20240826,000000,5.81,5.93,5.68,5.81,317256,0
+LPRO.US,D,20240827,000000,5.75,5.77,5.635,5.7,220126,0
+LPRO.US,D,20240828,000000,5.65,5.675,5.5,5.53,434946,0
+LPRO.US,D,20240829,000000,5.61,5.755,5.53,5.72,232700,0
+LPRO.US,D,20240830,000000,5.74,5.78,5.575,5.76,363481,0
+LPRO.US,D,20240903,000000,5.67,5.735,5.495,5.65,385490,0
+LPRO.US,D,20240904,000000,5.65,5.77,5.46,5.46,304646,0
+LPRO.US,D,20240905,000000,5.48,5.52,5.375,5.49,241893,0
+LPRO.US,D,20240906,000000,5.53,5.53,5.37,5.42,196667,0
+LPRO.US,D,20240909,000000,5.42,5.67,5.42,5.56,231100,0
+LPRO.US,D,20240910,000000,5.57,5.57,5.385,5.52,210212,0
+LPRO.US,D,20240911,000000,5.47,5.64,5.15,5.42,360140,0
+LPRO.US,D,20240912,000000,5.48,5.55,5.36,5.49,325133,0
+LPRO.US,D,20240913,000000,5.55,5.65,5.46,5.6,372221,0
+LPRO.US,D,20240916,000000,5.61,5.61,5.46,5.51,321472,0
+LPRO.US,D,20240917,000000,5.6,5.905,5.6,5.85,317085,0
+LPRO.US,D,20240918,000000,5.81,6.16,5.79,5.99,321302,0
+LPRO.US,D,20240919,000000,6.19,6.2,6.0001,6.18,268937,0
+LPRO.US,D,20240920,000000,6.18,6.2,5.91,6.05,1266651,0
+LPRO.US,D,20240923,000000,6.05,6.06,5.85,5.96,349694,0
+LPRO.US,D,20240924,000000,6,6.125,5.98,6.09,291958,0
+LPRO.US,D,20240925,000000,6.09,6.19,6.02,6.07,343679,0
+LPRO.US,D,20240926,000000,6.19,6.2,6.04,6.13,353212,0
+LPRO.US,D,20240927,000000,6.22,6.595,6.22,6.43,387720,0
+LPRO.US,D,20240930,000000,6.4,6.455,6.12,6.12,390218,0
+LPRO.US,D,20241001,000000,6.14,6.21,5.845,5.91,261204,0
+LPRO.US,D,20241002,000000,5.86,5.96,5.78,5.84,155970,0
+LPRO.US,D,20241003,000000,5.77,5.83,5.7,5.75,191697,0
+LPRO.US,D,20241004,000000,5.91,5.94,5.81,5.88,218697,0
+LPRO.US,D,20241007,000000,5.82,5.87,5.74,5.82,195400,0
+LPRO.US,D,20241008,000000,5.79,5.84,5.73,5.78,209462,0
+LPRO.US,D,20241009,000000,5.87,5.93,5.74,5.8,196000,0
+LPRO.US,D,20241010,000000,5.69,5.69,5.58,5.62,272241,0
+LPRO.US,D,20241011,000000,5.7,5.745,5.61,5.73,204219,0
+LPRO.US,D,20241014,000000,5.72,5.875,5.68,5.85,233475,0
+LPRO.US,D,20241015,000000,5.88,6.13,5.86,5.93,408540,0
+LPRO.US,D,20241016,000000,6.01,6.05,5.95,5.97,428313,0
+LPRO.US,D,20241017,000000,5.95,5.985,5.76,5.8,141005,0
+LPRO.US,D,20241018,000000,5.84,5.86,5.7,5.71,181727,0
+LPRO.US,D,20241021,000000,5.69,5.69,5.52,5.56,235174,0
+LPRO.US,D,20241022,000000,5.57,5.59,5.46,5.51,279776,0
+LPRO.US,D,20241023,000000,5.5,5.57,5.3101,5.47,358678,0
+LPRO.US,D,20241024,000000,5.46,5.62,5.38,5.41,349104,0
+LPRO.US,D,20241025,000000,5.48,5.49,5.33,5.35,278958,0
+LPRO.US,D,20241028,000000,5.38,5.66,5.38,5.51,276038,0
+LPRO.US,D,20241029,000000,5.43,5.53,5.29,5.5,212898,0
+LPRO.US,D,20241030,000000,5.49,5.705,5.4872,5.49,137218,0
+LPRO.US,D,20241031,000000,5.49,5.655,5.395,5.6,403524,0
+LPRO.US,D,20241101,000000,5.66,5.9,5.63,5.84,504174,0
+LPRO.US,D,20241104,000000,5.8,6.14,5.71,6.14,389257,0
+LPRO.US,D,20241105,000000,6.09,6.36,6.09,6.36,380319,0
+LPRO.US,D,20241106,000000,6.8,6.92,6.5,6.74,809985,0
+LPRO.US,D,20241107,000000,6.75,6.855,6.63,6.75,564874,0
+LPRO.US,D,20241108,000000,6.13,6.4,5.79,5.9,787515,0
+LPRO.US,D,20241111,000000,5.91,6.42,5.82,6.365,473318,0
+LPRO.US,D,20241112,000000,6.27,6.48,6.125,6.3,499198,0
+LPRO.US,D,20241113,000000,6.41,6.8,6.34,6.66,708396,0
+LPRO.US,D,20241114,000000,6.67,6.67,6.125,6.31,579297,0
+LPRO.US,D,20241115,000000,6.38,6.45,6.135,6.27,323396,0
+LPRO.US,D,20241118,000000,6.27,6.2966,6.065,6.18,263045,0
+LPRO.US,D,20241119,000000,6.06,6.2,6.03,6.19,271157,0
+LPRO.US,D,20241120,000000,6.15,6.23,6.06,6.23,287247,0
+LPRO.US,D,20241121,000000,6.28,6.415,6.2,6.36,221372,0
+LPRO.US,D,20241122,000000,6.43,6.54,6.34,6.47,347079,0
+LPRO.US,D,20241125,000000,6.56,6.63,6.4603,6.48,361478,0
+LPRO.US,D,20241126,000000,6.45,6.545,6.31,6.36,267675,0
+LPRO.US,D,20241127,000000,6.41,6.46,6.28,6.4,214480,0
+LPRO.US,D,20241129,000000,6.49,6.49,6.36,6.38,201303,0
+LPRO.US,D,20241202,000000,6.38,6.45,6.29,6.36,287001,0
+LPRO.US,D,20241203,000000,6.37,6.415,5.925,5.98,259218,0
+LPRO.US,D,20241204,000000,5.95,6.1,5.9148,5.95,229160,0
+LPRO.US,D,20241205,000000,5.91,5.94,5.71,5.71,226321,0
+LPRO.US,D,20241206,000000,5.8,5.91,5.76,5.86,184228,0
+LPRO.US,D,20241209,000000,5.9,6.26,5.87,6.22,224732,0
+LPRO.US,D,20241210,000000,6.2,6.24,6.055,6.12,263083,0
+LPRO.US,D,20241211,000000,6.22,6.22,6.02,6.13,227913,0
+LPRO.US,D,20241212,000000,6.11,6.16,6.03,6.08,158510,0
+LPRO.US,D,20241213,000000,6.03,6.0754,5.68,5.72,321102,0
+LPRO.US,D,20241216,000000,5.69,5.87,5.6526,5.81,313157,0
+LPRO.US,D,20241217,000000,5.78,6.75,5.77,6.56,567198,0
+LPRO.US,D,20241218,000000,6.61,6.695,6.14,6.2,482215,0
+LPRO.US,D,20241219,000000,6.28,6.355,5.67,5.89,410105,0
+LPRO.US,D,20241220,000000,5.77,6.04,5.77,5.87,824483,0
+LPRO.US,D,20241223,000000,5.87,5.9,5.65,5.72,249017,0
+LPRO.US,D,20241224,000000,5.72,5.86,5.675,5.86,90185,0
+LPRO.US,D,20241226,000000,5.8,6,5.8,5.95,158187,0
+LPRO.US,D,20241227,000000,5.89,5.95,5.69,5.88,284736,0
+LPRO.US,D,20241230,000000,5.81,5.85,5.67,5.78,237755,0
+LPRO.US,D,20241231,000000,5.83,6.03,5.83,5.97,277653,0
+LPRO.US,D,20250102,000000,6.03,6.055,5.61,5.71,192683,0
+LPRO.US,D,20250103,000000,5.76,5.89,5.715,5.84,253801,0
+LPRO.US,D,20250106,000000,5.85,5.9,5.6,5.61,231293,0
+LPRO.US,D,20250107,000000,5.62,5.74,5.46,5.55,270853,0
+LPRO.US,D,20250108,000000,5.48,5.53,5.4,5.46,248910,0
+LPRO.US,D,20250110,000000,5.34,5.35,5.14,5.17,317805,0
+LPRO.US,D,20250113,000000,5.11,5.15,5.05,5.15,220426,0
+LPRO.US,D,20250114,000000,5.24,5.33,5.1109,5.13,191959,0
+LPRO.US,D,20250115,000000,5.34,5.36,5.2,5.28,260944,0
+LPRO.US,D,20250116,000000,5.28,5.28,5.0801,5.1,405403,0
+LPRO.US,D,20250117,000000,5.15,5.25,5.12,5.14,462382,0
+LPRO.US,D,20250121,000000,5.19,5.3,5.1,5.19,395742,0
+LPRO.US,D,20250122,000000,5.18,5.1858,5.08,5.09,435081,0
+LPRO.US,D,20250123,000000,5.06,5.11,4.98,5.09,317352,0
+LPRO.US,D,20250124,000000,5.07,5.19,5,5.16,239723,0
+LPRO.US,D,20250127,000000,5.17,5.4,5.17,5.25,248987,0
+LPRO.US,D,20250128,000000,5.28,5.67,5.25,5.64,440040,0
+LPRO.US,D,20250129,000000,5.99,6.6695,5.98,6.3,1272806,0
+LPRO.US,D,20250130,000000,6.37,6.56,6.15,6.37,609210,0
+LPRO.US,D,20250131,000000,6.33,6.35,5.94,6.05,588385,0
+LPRO.US,D,20250203,000000,5.87,6.13,5.84,6.12,334599,0
+LPRO.US,D,20250204,000000,6.09,6.621,6.09,6.57,562619,0
+LPRO.US,D,20250205,000000,6.57,6.69,6.5,6.61,504128,0
+LPRO.US,D,20250206,000000,6.69,6.7328,6.52,6.53,488770,0
+LPRO.US,D,20250207,000000,6.52,6.57,6.24,6.32,266721,0
+LPRO.US,D,20250210,000000,6.35,6.505,6.14,6.18,274881,0
+LPRO.US,D,20250211,000000,6.09,6.151,5.89,6,284321,0
+LPRO.US,D,20250212,000000,5.89,5.89,5.67,5.77,579154,0
+LPRO.US,D,20250213,000000,5.83,5.83,5.7,5.73,286017,0
+LPRO.US,D,20250214,000000,5.82,5.86,5.69,5.72,234444,0
+LPRO.US,D,20250218,000000,5.72,5.72,5.455,5.48,384117,0
+LPRO.US,D,20250219,000000,5.44,5.535,5.34,5.53,395442,0
+LPRO.US,D,20250220,000000,5.59,5.7144,5.35,5.44,438049,0
+LPRO.US,D,20250221,000000,5.54,5.54,5.07,5.17,724858,0
+LPRO.US,D,20250224,000000,5.22,5.235,5.005,5.11,360367,0
+LPRO.US,D,20250225,000000,5.13,5.275,5.1,5.23,399958,0
+LPRO.US,D,20250226,000000,5.25,5.25,4.985,5.04,451014,0
+LPRO.US,D,20250227,000000,5.03,5.04,4.88,4.93,420954,0
+LPRO.US,D,20250228,000000,4.95,5,4.8146,4.88,410039,0
+LPRO.US,D,20250303,000000,4.9,4.91,4.545,4.58,714342,0
+LPRO.US,D,20250304,000000,4.5,4.645,4.33,4.405,805928,0
+LPRO.US,D,20250305,000000,4.42,4.795,4.42,4.72,767599,0
+LPRO.US,D,20250306,000000,4.67,4.77,4.5506,4.73,447078,0
+LPRO.US,D,20250307,000000,4.7,4.845,4.664,4.77,534171,0
+LPRO.US,D,20250310,000000,4.69,4.79,4.37,4.54,1010272,0
+LPRO.US,D,20250311,000000,4.57,4.57,4.475,4.5,617014,0
+LPRO.US,D,20250312,000000,4.53,4.555,4.27,4.42,483748,0
+LPRO.US,D,20250313,000000,4.42,4.48,4.2416,4.26,498637,0
+LPRO.US,D,20250314,000000,4.28,4.46,4.25,4.31,589475,0
+LPRO.US,D,20250317,000000,4.27,4.33,3.86,3.91,1220267,0
+LPRO.US,D,20250318,000000,3.84,3.85,3.15,3.485,2385849,0
+LPRO.US,D,20250319,000000,3.46,3.705,3.44,3.57,1301337,0
+LPRO.US,D,20250320,000000,3.41,3.41,3.02,3.075,1643430,0
+LPRO.US,D,20250321,000000,3.08,3.285,2.95,3.255,1760615,0
+LPRO.US,D,20250324,000000,3.31,3.4289,3.235,3.3,1178490,0
+LPRO.US,D,20250325,000000,3.32,3.37,3.24,3.27,1271991,0
+LPRO.US,D,20250326,000000,3.23,3.305,2.94,3.005,860623,0
+LPRO.US,D,20250327,000000,3.01,3.036,2.885,2.92,905124,0
+LPRO.US,D,20250328,000000,2.92,2.92,2.72,2.8,2442880,0
+LPRO.US,D,20250331,000000,2.76,2.82,2.7001,2.76,3265852,0
+LPRO.US,D,20250401,000000,2.16,2.29,1.15,1.17,21516296,0
+LPRO.US,D,20250402,000000,1.15,1.3295,1.1103,1.28,11182159,0
+LPRO.US,D,20250403,000000,1.15,1.411,1.1495,1.2,5311389,0
+LPRO.US,D,20250404,000000,1.15,1.16,1.02,1.02,3991883,0
+LPRO.US,D,20250407,000000,0.9965,1.1,0.9308,0.9855,9190865,0
+LPRO.US,D,20250408,000000,1.01,1.04,0.922,0.9374,6965615,0
+LPRO.US,D,20250409,000000,0.91,1.06,0.87,0.8939,9989867,0
+LPRO.US,D,20250410,000000,0.8873,0.949394,0.81,0.8688,7305250,0
+LPRO.US,D,20250411,000000,0.91,0.9698,0.7,0.8486,11436227,0
+LPRO.US,D,20250414,000000,0.8654,0.9448,0.8397,0.9237,4556696,0
+LPRO.US,D,20250415,000000,0.9165,0.9745,0.88,0.8952,3278281,0
+LPRO.US,D,20250416,000000,0.88,0.8801,0.7979,0.8503,5034238,0
+LPRO.US,D,20250417,000000,0.8601,0.92,0.8256,0.8339,5637636,0
+LPRO.US,D,20250421,000000,0.81,0.9474,0.81,0.85,4035075,0
+LPRO.US,D,20250422,000000,0.87,1.02,0.8543,1.01,4348692,0
+LPRO.US,D,20250423,000000,1.1,1.1485,1.01,1.04,4413058,0
+LPRO.US,D,20250424,000000,1.04,1.285,1.025,1.28,4280587,0
+LPRO.US,D,20250425,000000,1.3,1.36,1.18,1.28,5110286,0
+LPRO.US,D,20250428,000000,1.27,1.315,1.185,1.26,3936303,0
+LPRO.US,D,20250429,000000,1.24,1.2699,1.145,1.2,1561592,0
+LPRO.US,D,20250430,000000,1.2,1.27,1.145,1.24,2192714,0
+LPRO.US,D,20250501,000000,1.25,1.32,1.205,1.28,1655118,0
+LPRO.US,D,20250502,000000,1.29,1.39,1.27,1.34,1918427,0
+LPRO.US,D,20250505,000000,1.35,1.418,1.2967,1.31,1808187,0
+LPRO.US,D,20250506,000000,1.31,1.38,1.24,1.36,1717741,0
+LPRO.US,D,20250507,000000,1.32,1.56,1.31,1.55,2523283,0
+LPRO.US,D,20250508,000000,1.605,1.88,1.57,1.84,2804831,0
+LPRO.US,D,20250509,000000,1.9,1.9,1.72,1.74,2242015,0
+LPRO.US,D,20250512,000000,1.78,2.045,1.75,2.01,3096179,0
+LPRO.US,D,20250513,000000,2.03,2.09,1.93,2,2294136,0
+LPRO.US,D,20250514,000000,2.03,2.07,1.955,1.99,2513655,0
+LPRO.US,D,20250515,000000,1.97,2.14,1.8704,2.105,1990579,0
+LPRO.US,D,20250516,000000,2.1,2.155,2.03,2.06,1322185,0
+LPRO.US,D,20250519,000000,2.03,2.11,1.9161,2.09,1157128,0
+LPRO.US,D,20250520,000000,2.11,2.16,2.02,2.05,1052206,0
+LPRO.US,D,20250521,000000,1.98,2.085,1.9108,1.96,1311838,0
+LPRO.US,D,20250522,000000,1.96,1.96,1.885,1.95,966257,0
+LPRO.US,D,20250523,000000,1.87,1.93,1.86,1.92,967119,0
+LPRO.US,D,20250527,000000,1.98,1.988,1.775,1.83,2500020,0
+LPRO.US,D,20250528,000000,1.84,1.84,1.77,1.79,897478,0
+LPRO.US,D,20250529,000000,1.82,1.84,1.73,1.82,646940,0
+LPRO.US,D,20250530,000000,1.83,1.85,1.775,1.79,2663853,0
+LPRO.US,D,20250602,000000,1.79,1.84,1.744,1.81,884139,0
+LPRO.US,D,20250603,000000,1.82,1.85,1.76,1.77,997704,0
+LPRO.US,D,20250604,000000,1.79,1.92,1.775,1.92,967674,0
+LPRO.US,D,20250605,000000,1.92,1.97,1.87,1.91,675922,0
+LPRO.US,D,20250606,000000,1.93,2.02,1.895,2.01,752959,0
+LPRO.US,D,20250609,000000,2.05,2.14,2.05,2.07,1378019,0
+LPRO.US,D,20250610,000000,2.07,2.155,2.04,2.05,784658,0
+LPRO.US,D,20250611,000000,2.05,2.32,2.01,2.27,2020662,0
+LPRO.US,D,20250612,000000,2.21,2.34,2.15,2.16,1111031,0
+LPRO.US,D,20250613,000000,2.1,2.12,2.005,2.06,883141,0
+LPRO.US,D,20250616,000000,2.08,2.2,2.07,2.2,574941,0
+LPRO.US,D,20250617,000000,2.17,2.22,2.065,2.09,1333724,0
+LPRO.US,D,20250618,000000,2.11,2.205,2.07,2.1,1373109,0
+LPRO.US,D,20250620,000000,2.12,2.19,2.055,2.09,2112464,0
+LPRO.US,D,20250623,000000,2.1,2.125,1.94,1.95,1395809,0
+LPRO.US,D,20250624,000000,1.98,2.11,1.97,2.06,1325022,0
+LPRO.US,D,20250625,000000,2.08,2.08,1.995,2.01,538065,0
+LPRO.US,D,20250626,000000,2,2.035,1.965,2,447414,0
+LPRO.US,D,20250627,000000,1.98,2.075,1.955,2.04,4059632,0
+LPRO.US,D,20250630,000000,2.05,2.085,1.92,1.94,775358,0
+LPRO.US,D,20250701,000000,1.91,1.98,1.87,1.98,767916,0
+LPRO.US,D,20250702,000000,1.99,2.26,1.915,2.23,1299234,0
+LPRO.US,D,20250703,000000,2.26,2.285,2.21,2.25,575704,0
+LPRO.US,D,20250707,000000,2.24,2.42,2.2,2.3,2697428,0
+LPRO.US,D,20250708,000000,2.32,2.54,2.27,2.43,1836166,0
+LPRO.US,D,20250709,000000,2.45,2.53,2.385,2.52,1012299,0
+LPRO.US,D,20250710,000000,2.5,2.555,2.43,2.46,677400,0
+LPRO.US,D,20250711,000000,2.43,2.49,2.36,2.45,607683,0
+LPRO.US,D,20250714,000000,2.44,2.52,2.375,2.5,627682,0
+LPRO.US,D,20250715,000000,2.53,2.53,2.365,2.4,852559,0
+LPRO.US,D,20250716,000000,2.43,2.49,2.33,2.48,549111,0
+LPRO.US,D,20250717,000000,2.4,2.59,2.38,2.55,1266682,0
+LPRO.US,D,20250718,000000,2.55,2.57,2.345,2.41,815524,0
+LPRO.US,D,20250721,000000,2.44,2.485,2.4,2.45,464778,0
+LPRO.US,D,20250722,000000,2.47,2.585,2.465,2.56,564205,0
+LPRO.US,D,20250723,000000,2.56,2.68,2.54,2.55,777317,0
+LPRO.US,D,20250724,000000,2.55,2.605,2.47,2.58,593615,0
+LPRO.US,D,20250725,000000,2.58,2.64,2.5,2.64,446162,0
+LPRO.US,D,20250728,000000,2.65,2.7,2.53,2.61,746431,0
+LPRO.US,D,20250729,000000,2.65,2.65,2.405,2.47,858247,0
+LPRO.US,D,20250730,000000,2.49,2.52,2.31,2.38,1325906,0
+LPRO.US,D,20250731,000000,2.36,2.36,2.1501,2.19,768558,0
+LPRO.US,D,20250801,000000,2.12,2.245,2.04,2.16,978212,0
+LPRO.US,D,20250804,000000,2.2,2.2,2.1,2.12,569010,0
+LPRO.US,D,20250805,000000,2.1,2.205,2.0333,2.12,693685,0
+LPRO.US,D,20250806,000000,2.12,2.19,2.015,2.14,1239554,0
+LPRO.US,D,20250807,000000,2.23,2.34,2.1,2.25,1197083,0
+LPRO.US,D,20250808,000000,2.27,2.51,2.21,2.23,1049635,0
+LPRO.US,D,20250811,000000,2.21,2.2453,2.14,2.14,601253,0
+LPRO.US,D,20250812,000000,2.17,2.235,2.05,2.08,1156385,0
+LPRO.US,D,20250813,000000,2.13,2.24,2.06,2.16,777734,0
+LPRO.US,D,20250814,000000,2.1,2.13,1.99,2.07,552426,0
+LPRO.US,D,20250815,000000,2.09,2.11,2.05,2.06,426811,0
+LPRO.US,D,20250818,000000,2.07,2.115,2.05,2.08,359025,0
+LPRO.US,D,20250819,000000,2.1,2.16,2.065,2.08,360812,0
+LPRO.US,D,20250820,000000,2.09,2.11,2.03,2.06,584621,0
+LPRO.US,D,20250821,000000,2.03,2.07,1.965,2.04,446774,0
+LPRO.US,D,20250822,000000,2.04,2.21,2.04,2.14,901411,0
+LPRO.US,D,20250825,000000,2.16,2.225,2.1,2.2,610686,0
+LPRO.US,D,20250826,000000,2.24,2.24,2.01,2.12,968782,0
+LPRO.US,D,20250827,000000,2.08,2.145,2.06,2.09,531645,0
+LPRO.US,D,20250828,000000,2.07,2.08,2.02,2.04,346737,0
+LPRO.US,D,20250829,000000,2.06,2.13,2.01,2.11,794529,0
+LPRO.US,D,20250902,000000,2.07,2.285,2.04,2.21,703432,0
+LPRO.US,D,20250903,000000,2.2,2.29,2.17,2.27,654884,0
+LPRO.US,D,20250904,000000,2.28,2.34,2.22,2.26,505523,0
+LPRO.US,D,20250905,000000,2.3,2.33,2.19,2.26,401958,0
+LPRO.US,D,20250908,000000,2.26,2.26,2.07,2.13,592748,0
+LPRO.US,D,20250909,000000,2.13,2.24,2.11,2.23,410616,0
+LPRO.US,D,20250910,000000,2.22,2.22,2.0909,2.14,336056,0
+LPRO.US,D,20250911,000000,2.14,2.22,2.13,2.2,328973,0
+LPRO.US,D,20250912,000000,2.2,2.2,2.11,2.13,396159,0
+LPRO.US,D,20250915,000000,2.15,2.19,2.105,2.16,324342,0
+LPRO.US,D,20250916,000000,2.17,2.17,2.07,2.1,499073,0
+LPRO.US,D,20250917,000000,2.11,2.23,2.0602,2.13,1141234,0
+LPRO.US,D,20250918,000000,2.18,2.26,2.11,2.26,608977,0
+LPRO.US,D,20250919,000000,2.32,2.32,2.12,2.25,1249250,0
+LPRO.US,D,20250922,000000,2.23,2.39,2.23,2.39,1158783,0
+LPRO.US,D,20250923,000000,2.42,2.46,2.31,2.37,1068132,0
+LPRO.US,D,20250924,000000,2.37,2.5,2.37,2.48,572817,0
+LPRO.US,D,20250925,000000,2.45,2.4788,2.31,2.33,472750,0
+LPRO.US,D,20250926,000000,2.33,2.35,2.18,2.2,352435,0
+LPRO.US,D,20250929,000000,2.22,2.22,2.16,2.17,313403,0
+LPRO.US,D,20250930,000000,2.19,2.19,2.02,2.11,561059,0
+LPRO.US,D,20251001,000000,2.11,2.125,2.03,2.04,533486,0
+LPRO.US,D,20251002,000000,2.05,2.085,2.03,2.06,417283,0
+LPRO.US,D,20251003,000000,2.09,2.15,2.025,2.1,789670,0
+LPRO.US,D,20251006,000000,2.11,2.13,2.03,2.05,500093,0
+LPRO.US,D,20251007,000000,2.08,2.11,1.98,2.02,653681,0
+LPRO.US,D,20251008,000000,2.02,2.095,1.9918,2.04,294373,0
+LPRO.US,D,20251009,000000,2.04,2.04,1.975,2,377012,0
+LPRO.US,D,20251010,000000,2,2.03,1.84,1.89,752874,0
+LPRO.US,D,20251013,000000,1.94,1.99,1.885,1.97,602202,0
+LPRO.US,D,20251014,000000,1.94,2.04,1.9006,2.02,664750,0
+LPRO.US,D,20251015,000000,2.05,2.1,1.91,1.92,647733,0
+LPRO.US,D,20251016,000000,1.95,1.955,1.85,1.86,1327584,0
+LPRO.US,D,20251017,000000,1.84,1.995,1.82,1.95,990101,0
+LPRO.US,D,20251020,000000,1.98,2.05,1.91,2.02,564765,0
+LPRO.US,D,20251021,000000,2.02,2.02,1.87,1.88,422368,0
+LPRO.US,D,20251022,000000,1.83,1.86,1.75,1.78,1333158,0
+LPRO.US,D,20251023,000000,1.78,1.87,1.74,1.83,540477,0
+LPRO.US,D,20251024,000000,1.83,1.976,1.83,1.91,794072,0
+LPRO.US,D,20251027,000000,1.91,1.91,1.82,1.83,816727,0
+LPRO.US,D,20251028,000000,1.83,1.86,1.78,1.8,440196,0
+LPRO.US,D,20251029,000000,1.79,1.95,1.79,1.81,935487,0
+LPRO.US,D,20251030,000000,1.84,2.005,1.795,1.84,933472,0
+LPRO.US,D,20251031,000000,1.9,2,1.805,1.9,937440,0
+LPRO.US,D,20251103,000000,1.9,1.95,1.79,1.81,728858,0
+LPRO.US,D,20251104,000000,1.8,1.8,1.7,1.73,442753,0
+LPRO.US,D,20251105,000000,1.73,1.785,1.7,1.76,554035,0
+LPRO.US,D,20251106,000000,1.76,1.76,1.585,1.61,887431,0
+LPRO.US,D,20251107,000000,1.58,1.64,1.35,1.45,1085326,0
+LPRO.US,D,20251110,000000,1.48,1.6,1.47,1.52,746631,0
+LPRO.US,D,20251111,000000,1.52,1.565,1.485,1.53,780527,0
+LPRO.US,D,20251112,000000,1.58,1.71,1.529,1.66,739654,0
+LPRO.US,D,20251113,000000,1.66,1.725,1.605,1.62,593026,0
+LPRO.US,D,20251114,000000,1.57,1.58,1.5,1.53,522556,0
+LPRO.US,D,20251117,000000,1.51,1.665,1.51,1.56,1318311,0
+LPRO.US,D,20251118,000000,1.55,1.55,1.495,1.53,357283,0
+LPRO.US,D,20251119,000000,1.53,1.545,1.45,1.49,715568,0
+LPRO.US,D,20251120,000000,1.52,1.61,1.49,1.53,1136612,0
+LPRO.US,D,20251121,000000,1.53,1.71,1.51,1.65,673206,0
+LPRO.US,D,20251124,000000,1.68,1.87,1.64,1.82,919975,0
+LPRO.US,D,20251125,000000,1.84,1.89,1.8,1.86,342677,0
+LPRO.US,D,20251126,000000,1.86,1.93,1.83,1.92,483425,0
+LPRO.US,D,20251128,000000,1.92,1.965,1.8653,1.91,370481,0
+LPRO.US,D,20251201,000000,1.86,1.86,1.765,1.81,312646,0
+LPRO.US,D,20251202,000000,1.83,1.875,1.78,1.85,353696,0
+LPRO.US,D,20251203,000000,1.85,1.89,1.8201,1.86,334038,0
+LPRO.US,D,20251204,000000,1.83,1.86,1.8008,1.85,199059,0
+LPRO.US,D,20251205,000000,1.87,1.87,1.78,1.83,289029,0
+LPRO.US,D,20251208,000000,1.85,1.85,1.72,1.74,387260,0
+LPRO.US,D,20251209,000000,1.69,1.77,1.65,1.67,678035,0
+LPRO.US,D,20251210,000000,1.67,1.74,1.65,1.73,543107,0
+LPRO.US,D,20251211,000000,1.76,1.805,1.71,1.76,381538,0
+LPRO.US,D,20251212,000000,1.76,1.77,1.69,1.69,517084,0
+LPRO.US,D,20251215,000000,1.73,1.73,1.645,1.69,376324,0
+LPRO.US,D,20251216,000000,1.68,1.78,1.67,1.78,497151,0
+LPRO.US,D,20251217,000000,1.77,1.87,1.73,1.74,957333,0
+LPRO.US,D,20251218,000000,1.77,1.795,1.67,1.69,489314,0
+LPRO.US,D,20251219,000000,1.68,1.705,1.58,1.61,1158503,0
+LPRO.US,D,20251222,000000,1.61,1.64,1.59,1.6,643317,0
+LPRO.US,D,20251223,000000,1.58,1.62,1.555,1.62,704273,0
+LPRO.US,D,20251224,000000,1.61,1.63,1.59,1.62,398460,0
+LPRO.US,D,20251226,000000,1.62,1.675,1.61,1.67,304364,0
+LPRO.US,D,20251229,000000,1.64,1.665,1.615,1.63,307744,0
+LPRO.US,D,20251230,000000,1.62,1.65,1.525,1.54,1105821,0
+LPRO.US,D,20251231,000000,1.54,1.585,1.505,1.55,1290507,0
+LPRO.US,D,20260102,000000,1.58,1.595,1.5,1.56,650766,0
+LPRO.US,D,20260105,000000,1.58,1.81,1.58,1.71,781226,0
+LPRO.US,D,20260106,000000,1.69,1.835,1.69,1.76,469767,0
+LPRO.US,D,20260107,000000,1.75,1.77,1.68,1.72,373294,0
+LPRO.US,D,20260108,000000,1.7,1.76,1.69,1.72,230979,0
+LPRO.US,D,20260109,000000,1.765,1.78,1.73,1.77,307334,0
+LPRO.US,D,20260112,000000,1.78,2.08,1.78,2.06,1447471,0
+LPRO.US,D,20260113,000000,2.07,2.35,2.02,2.17,2228155,0
+LPRO.US,D,20260114,000000,2.15,2.26,2.11,2.2,726585,0
+LPRO.US,D,20260115,000000,2.19,2.2998,2.16,2.2,730342,0
+LPRO.US,D,20260116,000000,2.2,2.22,2.105,2.11,545761,0
+LPRO.US,D,20260120,000000,2.06,2.1,1.96,1.99,1117457,0
+LPRO.US,D,20260121,000000,1.99,2.04,1.93,1.97,303126,0
+LPRO.US,D,20260122,000000,1.97,2.06,1.97,2.01,335261,0
+LPRO.US,D,20260123,000000,2,2,1.875,1.89,288708,0
+LPRO.US,D,20260126,000000,1.9,1.93,1.86,1.87,245971,0
+LPRO.US,D,20260127,000000,1.87,1.91,1.85,1.9,192920,0
+LPRO.US,D,20260128,000000,1.91,1.92,1.81,1.85,375912,0
+LPRO.US,D,20260129,000000,1.86,1.875,1.775,1.83,535792,0
+LPRO.US,D,20260130,000000,1.79,1.835,1.75,1.79,783572,0
+LPRO.US,D,20260202,000000,1.79,1.91,1.79,1.86,518237,0
+LPRO.US,D,20260203,000000,1.86,1.86,1.69,1.74,676530,0
+LPRO.US,D,20260204,000000,1.75,1.775,1.62,1.74,881870,0
+LPRO.US,D,20260205,000000,1.73,1.775,1.625,1.68,1687967,0
+LPRO.US,D,20260206,000000,1.71,1.75,1.665,1.69,936045,0
+LPRO.US,D,20260209,000000,1.7,1.71,1.62,1.67,339229,0
+LPRO.US,D,20260210,000000,1.66,1.695,1.59,1.61,180017,0
+LPRO.US,D,20260211,000000,1.62,1.62,1.485,1.51,315757,0
+LPRO.US,D,20260212,000000,1.54,1.54,1.35,1.355,362501,0
+LPRO.US,D,20260213,000000,1.4,1.42,1.305,1.36,343347,0
+LPRO.US,D,20260217,000000,1.36,1.47,1.33,1.4,523693,0
+LPRO.US,D,20260218,000000,1.4,1.46,1.365,1.37,349708,0

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

@@ -0,0 +1,590 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LRHC.US,D,20231010,000000,4200,4424,2512,2800,1112.5,0
+LRHC.US,D,20231011,000000,3000,3200,2400,2704,201.883,0
+LRHC.US,D,20231012,000000,2528,2759.52,2400,2400,54.071200000000005,0
+LRHC.US,D,20231013,000000,2528,2528,2000,2240,23.7837,0
+LRHC.US,D,20231016,000000,2632,2800,2368,2416,75.3112,0
+LRHC.US,D,20231017,000000,2384,2400,1786.72,1880,28.5325,0
+LRHC.US,D,20231018,000000,1792,2112,1792,2024,27.9212,0
+LRHC.US,D,20231019,000000,2120,2120,1904,1976,25.4225,0
+LRHC.US,D,20231020,000000,1720,1904,1720,1872,20.218700000000002,0
+LRHC.US,D,20231023,000000,1784,1920,1600,1776,80.72000000000001,0
+LRHC.US,D,20231024,000000,1808,1816,1352,1384,231.018,0
+LRHC.US,D,20231025,000000,1392,1432,1240,1256,132.818,0
+LRHC.US,D,20231026,000000,1368,1680,1224,1352,623.932,0
+LRHC.US,D,20231027,000000,1312,1312,856,968,148.702,0
+LRHC.US,D,20231030,000000,992,1024,896,960,490.515,0
+LRHC.US,D,20231031,000000,976,1144,920,1024,376.12300000000005,0
+LRHC.US,D,20231101,000000,1024,1031.44,720,775.92,378.28000000000003,0
+LRHC.US,D,20231102,000000,800,832,754.8,832,89.69120000000001,0
+LRHC.US,D,20231103,000000,808,863.04,784,824,24.585,0
+LRHC.US,D,20231106,000000,848,880,784,800,47.673700000000004,0
+LRHC.US,D,20231107,000000,824,840,752.4,840,11.5737,0
+LRHC.US,D,20231108,000000,872,872,792,800,32.1962,0
+LRHC.US,D,20231109,000000,848,854.08,800,808,11.1437,0
+LRHC.US,D,20231110,000000,800,816,736.88,760,53.2962,0
+LRHC.US,D,20231113,000000,824,840,726.32,808,87.69500000000001,0
+LRHC.US,D,20231114,000000,920,920,744,800,56.85750000000001,0
+LRHC.US,D,20231115,000000,808,808,720,760,47.955000000000005,0
+LRHC.US,D,20231116,000000,752.32,872,720.001,864,61.075,0
+LRHC.US,D,20231117,000000,920,1624,864,1304,3114.13,0
+LRHC.US,D,20231120,000000,1128,1640,1048.08,1560,967.9530000000001,0
+LRHC.US,D,20231121,000000,1560,1573.28,1216.08,1504,247.425,0
+LRHC.US,D,20231122,000000,1576,1584,1408,1464,78.2425,0
+LRHC.US,D,20231124,000000,1424,1576,1424,1576,32.3775,0
+LRHC.US,D,20231127,000000,1584,2251.2,1552,1992,645.423,0
+LRHC.US,D,20231128,000000,2112,2224,1764,1880,175.34300000000002,0
+LRHC.US,D,20231129,000000,1632,1848,1416,1568,300.75500000000005,0
+LRHC.US,D,20231130,000000,1497.6,1808,1496.08,1592,73.355,0
+LRHC.US,D,20231201,000000,1581.04,1832,1500.72,1640,18.1675,0
+LRHC.US,D,20231204,000000,1808,1808,1592.32,1660,13.925,0
+LRHC.US,D,20231205,000000,1608,1632,1600.88,1604,11.401200000000001,0
+LRHC.US,D,20231206,000000,1632,1672,1583.52,1672,3.0250000000000004,0
+LRHC.US,D,20231207,000000,1520,1686.56,1088,1312,118.84700000000001,0
+LRHC.US,D,20231208,000000,1304,1352,1264,1264,13.3737,0
+LRHC.US,D,20231211,000000,1280,1368,1200,1344,27.022500000000004,0
+LRHC.US,D,20231212,000000,1208,1280,1208,1216,5.6725,0
+LRHC.US,D,20231213,000000,1257.2,1384,1208,1312,10.871200000000002,0
+LRHC.US,D,20231214,000000,1336,1384,1200,1200,10.6112,0
+LRHC.US,D,20231215,000000,1376,1920,1248,1584,1374.92,0
+LRHC.US,D,20231218,000000,1664,1664,1360,1368,95.12,0
+LRHC.US,D,20231219,000000,1376,1504,1240,1248,42.1037,0
+LRHC.US,D,20231220,000000,1376,1412.64,1240,1272,38.667500000000004,0
+LRHC.US,D,20231221,000000,1256,1338.56,1240,1272,15.8825,0
+LRHC.US,D,20231222,000000,1305.28,1360,1208,1208,66.0175,0
+LRHC.US,D,20231226,000000,1208,1368,1208,1224,33.6637,0
+LRHC.US,D,20231227,000000,1280,1384,1240,1272,62.7712,0
+LRHC.US,D,20231228,000000,1240,1286.88,1216,1216,19.7487,0
+LRHC.US,D,20231229,000000,1200,1248,1200,1200.08,17.8212,0
+LRHC.US,D,20240102,000000,1252,1298.24,1200,1276,10.6712,0
+LRHC.US,D,20240103,000000,1296,1296,1200,1216,11.65,0
+LRHC.US,D,20240104,000000,1272,1272,1152.08,1192,21.117500000000003,0
+LRHC.US,D,20240105,000000,1192,1280,1160,1201.6,15.065000000000001,0
+LRHC.US,D,20240108,000000,1264,1360,1128,1279.92,11.191200000000002,0
+LRHC.US,D,20240109,000000,1225.28,1225.28,1128.08,1168,3.3287500000000003,0
+LRHC.US,D,20240110,000000,1159.84,1216,1136.08,1192.08,5.6675,0
+LRHC.US,D,20240111,000000,1104,1208,1104,1200,2.5725000000000002,0
+LRHC.US,D,20240112,000000,1184,1184,1184,1184,0.47625000000000006,0
+LRHC.US,D,20240116,000000,1160,1160,1120,1128,5.62375,0
+LRHC.US,D,20240117,000000,1196,1496,1196,1464,106.36300000000001,0
+LRHC.US,D,20240118,000000,1464,1560,1262.56,1464,24.2087,0
+LRHC.US,D,20240119,000000,1504.16,1544,1224.08,1384,8.58375,0
+LRHC.US,D,20240122,000000,1448,1555.6,1352,1364,7.55625,0
+LRHC.US,D,20240123,000000,1424,1576,1280.08,1420,10.3225,0
+LRHC.US,D,20240124,000000,1258.72,1479.92,1256,1256,2.75875,0
+LRHC.US,D,20240125,000000,1264,1356,1238.64,1352,4.0200000000000005,0
+LRHC.US,D,20240126,000000,1248,1304.96,1224.08,1224.08,1.86375,0
+LRHC.US,D,20240129,000000,1240,1495.2,1240,1280,2.6987500000000004,0
+LRHC.US,D,20240131,000000,1320,1386.56,1200,1386.56,11.7812,0
+LRHC.US,D,20240201,000000,1224,1399.92,1216,1365.2,9.951250000000002,0
+LRHC.US,D,20240202,000000,1312,1312,1224,1256,1.7437500000000001,0
+LRHC.US,D,20240205,000000,1336,1336,1336,1336,0.47750000000000004,0
+LRHC.US,D,20240206,000000,1208.08,1408,1208,1408,2.8112500000000002,0
+LRHC.US,D,20240207,000000,1228,1324.4,1228,1324.4,1.6425,0
+LRHC.US,D,20240208,000000,1304,1304,1304,1304,1.0375,0
+LRHC.US,D,20240209,000000,1320,1350.16,1304,1350.16,2.67375,0
+LRHC.US,D,20240212,000000,1352,1360,1304,1304,3.2750000000000004,0
+LRHC.US,D,20240214,000000,1352,1360,1312,1352,3.1950000000000003,0
+LRHC.US,D,20240215,000000,1328,1328,1208,1284,9.821250000000001,0
+LRHC.US,D,20240216,000000,1324,1360,1200,1200.08,4.95375,0
+LRHC.US,D,20240220,000000,1200,1256,1048,1048,11.012500000000001,0
+LRHC.US,D,20240221,000000,1323.44,1323.44,1054.24,1054.24,2.0275,0
+LRHC.US,D,20240222,000000,3864,4400,2000,2192,38822.700000000004,0
+LRHC.US,D,20240223,000000,1952,2112,1680,2040,846.6870000000001,0
+LRHC.US,D,20240226,000000,2136,2136,1792,1872,157.861,0
+LRHC.US,D,20240227,000000,1632,1720.08,1472,1568,133.29000000000002,0
+LRHC.US,D,20240228,000000,1520,1520,1280,1360,193.912,0
+LRHC.US,D,20240229,000000,1344,1496,1264,1397.2,113.732,0
+LRHC.US,D,20240301,000000,1296,1480,1296,1464,95.90870000000001,0
+LRHC.US,D,20240304,000000,1360,1576,1328,1496,130.506,0
+LRHC.US,D,20240305,000000,1662.48,1853.2,1480,1680,180.56600000000003,0
+LRHC.US,D,20240306,000000,1696,1704,1440.08,1496,49.145,0
+LRHC.US,D,20240307,000000,1600,1848,1464,1688,231.931,0
+LRHC.US,D,20240308,000000,1720,1720,1408.72,1416,319.79,0
+LRHC.US,D,20240311,000000,1448,1519.92,1400,1400,56.593700000000005,0
+LRHC.US,D,20240312,000000,1376,1488.4,1376,1408,46.965,0
+LRHC.US,D,20240313,000000,1440,1624,1416,1440.48,177.67000000000002,0
+LRHC.US,D,20240314,000000,1441.04,1544.64,1392,1392,44.68620000000001,0
+LRHC.US,D,20240315,000000,1424,1568,1368,1488,35.830000000000005,0
+LRHC.US,D,20240318,000000,1456,1520,1352.08,1400,35.405,0
+LRHC.US,D,20240319,000000,1392,1460,1328,1360,76.69,0
+LRHC.US,D,20240320,000000,1320,1440,1320,1376,46.736200000000004,0
+LRHC.US,D,20240321,000000,1440,1480,1368,1424,36.0362,0
+LRHC.US,D,20240322,000000,1328,1439.92,1328,1400,21.116200000000003,0
+LRHC.US,D,20240325,000000,1560,1560,1320,1352,57.0387,0
+LRHC.US,D,20240326,000000,1392,1471.28,1320,1328,16.7787,0
+LRHC.US,D,20240327,000000,1384,1479.92,1280,1392,19.292500000000004,0
+LRHC.US,D,20240328,000000,1320,1400,1320,1328,18.427500000000002,0
+LRHC.US,D,20240401,000000,1400,1480,1288,1376,12.3937,0
+LRHC.US,D,20240402,000000,1309.6,1375.2,1304,1304,4.6937500000000005,0
+LRHC.US,D,20240403,000000,1304,1359.36,1280.8,1288,11.387500000000001,0
+LRHC.US,D,20240404,000000,1288,1312,1240,1240,28.1212,0
+LRHC.US,D,20240405,000000,1296,1344,1200,1240,46.986200000000004,0
+LRHC.US,D,20240408,000000,1192,1280,1136.08,1280,34.12,0
+LRHC.US,D,20240409,000000,1280,1280.8,1224,1280,8.777500000000002,0
+LRHC.US,D,20240410,000000,1232,1280,1224,1280,3.62125,0
+LRHC.US,D,20240411,000000,1280,1303.92,1160,1224,17.915000000000003,0
+LRHC.US,D,20240412,000000,1280,1280,1104.08,1184,12.6225,0
+LRHC.US,D,20240415,000000,1264,1280,1168,1176,6.1925,0
+LRHC.US,D,20240416,000000,1208,1240,1128.8,1180,9.19125,0
+LRHC.US,D,20240417,000000,1192,1400,1191.68,1280,174.07000000000002,0
+LRHC.US,D,20240418,000000,1456,1744,1392,1400,594.162,0
+LRHC.US,D,20240419,000000,1440,1512,1376,1376,58.3987,0
+LRHC.US,D,20240422,000000,1376,1440,1272.64,1278.48,56.863699999999994,0
+LRHC.US,D,20240423,000000,1240,1288,1200,1288,20.1687,0
+LRHC.US,D,20240424,000000,1232,1416.88,1201.52,1280,16.5625,0
+LRHC.US,D,20240425,000000,1312,1440,1264,1368,39.915,0
+LRHC.US,D,20240426,000000,1390.72,1392,1308.56,1360,12.1325,0
+LRHC.US,D,20240429,000000,1400,1400,1320,1392,16.2287,0
+LRHC.US,D,20240430,000000,1376,1402.16,1320,1320,15.816200000000002,0
+LRHC.US,D,20240501,000000,1296,1360,1208,1264,36.005,0
+LRHC.US,D,20240502,000000,1320,1355.2,1280,1344,15.0212,0
+LRHC.US,D,20240503,000000,1336,1370.56,1204,1280,54.3925,0
+LRHC.US,D,20240506,000000,1280,1336,1216,1328,11.22,0
+LRHC.US,D,20240507,000000,1272,1296,1192,1192,49.4712,0
+LRHC.US,D,20240508,000000,1192,1272,1192,1248,5.9662500000000005,0
+LRHC.US,D,20240509,000000,1272,1272,1144,1183.6,43.410000000000004,0
+LRHC.US,D,20240510,000000,1160,1192,1056,1064,61.4987,0
+LRHC.US,D,20240513,000000,1072,1200,1048,1072,43.80500000000001,0
+LRHC.US,D,20240514,000000,1168,1168,1029.28,1096,43.0662,0
+LRHC.US,D,20240515,000000,1120,1120,1008,1040,43.486200000000004,0
+LRHC.US,D,20240516,000000,1040,1127.92,952,960,214.94299999999998,0
+LRHC.US,D,20240517,000000,992,1119.92,912,1024,95.08250000000001,0
+LRHC.US,D,20240520,000000,992,1024,944,1000,29.1087,0
+LRHC.US,D,20240521,000000,1000,1120,992,1072,78.7487,0
+LRHC.US,D,20240522,000000,1088,1088,967.28,1032,22.75,0
+LRHC.US,D,20240523,000000,984,1005.28,968.64,975.84,6.1925,0
+LRHC.US,D,20240524,000000,976,1040,968,968,18.975,0
+LRHC.US,D,20240528,000000,944,992,848,848,35.4412,0
+LRHC.US,D,20240529,000000,848,904,808,880,61.415,0
+LRHC.US,D,20240530,000000,896,896,808,824,43.6037,0
+LRHC.US,D,20240531,000000,816,856,816,848,16.268700000000003,0
+LRHC.US,D,20240603,000000,832,1136,832,992,248.98600000000002,0
+LRHC.US,D,20240604,000000,1080,1120,944,1000,110.902,0
+LRHC.US,D,20240605,000000,992,1000,904,952,59.129999999999995,0
+LRHC.US,D,20240606,000000,888,936,856,896,42.876200000000004,0
+LRHC.US,D,20240607,000000,880,912,798.4,904,57.7062,0
+LRHC.US,D,20240610,000000,880,904,880,896,14.421199999999999,0
+LRHC.US,D,20240611,000000,880,920,855.2,904.8,37.6312,0
+LRHC.US,D,20240612,000000,720,792,640.8,648,187.976,0
+LRHC.US,D,20240613,000000,628.56,648,488.96,488.96,171.09500000000003,0
+LRHC.US,D,20240614,000000,474.32,1448,418.48,936,50753,0
+LRHC.US,D,20240617,000000,769.68,880,728.16,832,2105.19,0
+LRHC.US,D,20240618,000000,832,2336,808,1432,66122.6,0
+LRHC.US,D,20240620,000000,1152,1440,1024,1264,2384.05,0
+LRHC.US,D,20240621,000000,1264,1351.44,1120,1128,2453.1400000000003,0
+LRHC.US,D,20240624,000000,1152,1416,1120,1200,940.68,0
+LRHC.US,D,20240625,000000,1992,2688,1336,1408,86302.1,0
+LRHC.US,D,20240626,000000,1360,1720,1352.08,1720,3941.05,0
+LRHC.US,D,20240627,000000,1720,1880,1664,1760,1441.03,0
+LRHC.US,D,20240628,000000,1792,1920,1680,1688,582.795,0
+LRHC.US,D,20240701,000000,1600,1639.36,1440,1472,423.2060000000001,0
+LRHC.US,D,20240702,000000,1560,1680,1488,1544,566.073,0
+LRHC.US,D,20240703,000000,1552,1556,1440,1488,209.413,0
+LRHC.US,D,20240705,000000,1464,1536,1376,1376,209.35100000000003,0
+LRHC.US,D,20240708,000000,1376,1408,1232,1272,499.85100000000006,0
+LRHC.US,D,20240709,000000,1280,1328,1240,1256,156.80100000000002,0
+LRHC.US,D,20240710,000000,1248,1380,1248,1312,249.46500000000003,0
+LRHC.US,D,20240711,000000,1312,1376,1256,1264,159.66500000000002,0
+LRHC.US,D,20240712,000000,1272,1344,1264,1336,119.97200000000001,0
+LRHC.US,D,20240715,000000,1296,1304,1200,1232,221.285,0
+LRHC.US,D,20240716,000000,1256,1264,1200,1256,120.203,0
+LRHC.US,D,20240717,000000,1224,1416,1224,1296,982.473,0
+LRHC.US,D,20240718,000000,1272,1312,1224.08,1272,110.457,0
+LRHC.US,D,20240719,000000,1264,1268.48,1208,1232,104.298,0
+LRHC.US,D,20240722,000000,1224,1232,1162.48,1176,133.423,0
+LRHC.US,D,20240723,000000,1160,1203.2,1120,1144,108.831,0
+LRHC.US,D,20240724,000000,1192,1200,1088,1128,196.173,0
+LRHC.US,D,20240725,000000,1096,1135.12,1048,1064,137.591,0
+LRHC.US,D,20240726,000000,1072,1111.92,1048,1080,64.9362,0
+LRHC.US,D,20240729,000000,1096,1096,928,952,186.031,0
+LRHC.US,D,20240730,000000,944,992,880,904,81.5012,0
+LRHC.US,D,20240731,000000,944,1020.08,840,984,168.04100000000003,0
+LRHC.US,D,20240801,000000,1024,1024,904,936,101.367,0
+LRHC.US,D,20240802,000000,904,1000,888,952,62.29,0
+LRHC.US,D,20240805,000000,848,912,840,888,91.9675,0
+LRHC.US,D,20240806,000000,848,968,848,936,58.2512,0
+LRHC.US,D,20240807,000000,934.96,960,928,944,4.34375,0
+LRHC.US,D,20240808,000000,976.88,992,904,928,28.595,0
+LRHC.US,D,20240809,000000,928,928,904,928,55.21000000000001,0
+LRHC.US,D,20240812,000000,928,934.32,880,896,55.300000000000004,0
+LRHC.US,D,20240813,000000,880,920,872,904,24.712500000000002,0
+LRHC.US,D,20240814,000000,888,992,888,992,41.2525,0
+LRHC.US,D,20240815,000000,992,1104,992,1104,67.6887,0
+LRHC.US,D,20240816,000000,1111.2,1120,744.96,888,12427.800000000001,0
+LRHC.US,D,20240819,000000,832,928,832,888,1196.76,0
+LRHC.US,D,20240820,000000,904,904,800,840,432.37700000000007,0
+LRHC.US,D,20240821,000000,824,856,800,828,768.662,0
+LRHC.US,D,20240822,000000,816,832,796.04,808,166.79700000000003,0
+LRHC.US,D,20240823,000000,824,824,793.44,800,222.487,0
+LRHC.US,D,20240826,000000,816,816,792,799.84,104.06500000000001,0
+LRHC.US,D,20240827,000000,808,856,800,846.96,233.067,0
+LRHC.US,D,20240828,000000,832,840,760,784,141.263,0
+LRHC.US,D,20240829,000000,800,800,760,780.698,40.7137,0
+LRHC.US,D,20240830,000000,782.72,798.08,760.08,784,60.2337,0
+LRHC.US,D,20240903,000000,800,808,776,788.56,98.4475,0
+LRHC.US,D,20240904,000000,776,792,720,792,71.5587,0
+LRHC.US,D,20240905,000000,784,807.92,753.92,792,53.69120000000001,0
+LRHC.US,D,20240906,000000,792,792,705.6,729.36,103.923,0
+LRHC.US,D,20240909,000000,720,736,698.56,736,49.35,0
+LRHC.US,D,20240910,000000,698.24,720,680,720,123.976,0
+LRHC.US,D,20240911,000000,704,715.96,671.84,699.92,83.9625,0
+LRHC.US,D,20240912,000000,704,719.84,656,661.6,71.61,0
+LRHC.US,D,20240913,000000,666.696,714.4,666.696,714.4,35.5662,0
+LRHC.US,D,20240916,000000,714.4,748,656,680,212.47800000000004,0
+LRHC.US,D,20240917,000000,720,720,568,592,614.147,0
+LRHC.US,D,20240918,000000,592,597.84,505.36,521.28,293.035,0
+LRHC.US,D,20240919,000000,555.52,575.92,520,527.44,129.89100000000002,0
+LRHC.US,D,20240920,000000,534.4,543.2,512.8,520,226.32,0
+LRHC.US,D,20240923,000000,543.2,555.44,524,536,51.715,0
+LRHC.US,D,20240924,000000,528,544.32,520,520.16,41.673700000000004,0
+LRHC.US,D,20240925,000000,528,552,519.6,537.12,138.39000000000001,0
+LRHC.US,D,20240926,000000,520.8,544,511.68,542.4,234.608,0
+LRHC.US,D,20240927,000000,575.84,576,512,520,610.786,0
+LRHC.US,D,20240930,000000,528,543.92,504,518.4,227.66100000000003,0
+LRHC.US,D,20241001,000000,508,548.8,504,504,100.322,0
+LRHC.US,D,20241002,000000,519.2,519.2,496,504,42.52250000000001,0
+LRHC.US,D,20241003,000000,496,520,488,495.92,55.8562,0
+LRHC.US,D,20241004,000000,489.6,511.92,484.8,484.8,42.3287,0
+LRHC.US,D,20241007,000000,488,503.92,464.08,467.92,125.85000000000001,0
+LRHC.US,D,20241008,000000,465.68,488.24,464,472.8,81.13,0
+LRHC.US,D,20241009,000000,480,480.08,448.88,456,155.02300000000002,0
+LRHC.US,D,20241010,000000,472,472,455.92,456,21.5025,0
+LRHC.US,D,20241011,000000,456,467.2,423.2,436,179.43800000000002,0
+LRHC.US,D,20241014,000000,479.2,479.92,400.4,405.2,442.05500000000006,0
+LRHC.US,D,20241015,000000,400.4,432,400.4,420.56,315.153,0
+LRHC.US,D,20241016,000000,412.24,423.84,396,408,138.782,0
+LRHC.US,D,20241017,000000,408,408.24,396.08,407.2,32.9675,0
+LRHC.US,D,20241018,000000,396,408,392.08,400,55.196200000000005,0
+LRHC.US,D,20241021,000000,400.96,420,376.08,388,120.19500000000001,0
+LRHC.US,D,20241022,000000,388,399.919,384,392,57.3962,0
+LRHC.US,D,20241023,000000,656,1424,604.8,904,228135.6,0
+LRHC.US,D,20241024,000000,832,864,688,832,7633.74,0
+LRHC.US,D,20241025,000000,840,840,680,680,1985.0500000000002,0
+LRHC.US,D,20241028,000000,664.48,720,536,684.8,1478.8600000000001,0
+LRHC.US,D,20241029,000000,703.2,708,609.521,624,528.326,0
+LRHC.US,D,20241030,000000,608,628.801,600,611.6,461.786,0
+LRHC.US,D,20241031,000000,636,636,576,598.24,348.40000000000003,0
+LRHC.US,D,20241101,000000,580.32,639.919,580.32,605.68,237.045,0
+LRHC.US,D,20241104,000000,592,639.12,579.84,624,243.288,0
+LRHC.US,D,20241105,000000,632,704,616.08,680,351.135,0
+LRHC.US,D,20241106,000000,690.64,698.72,656,680,246.56799999999998,0
+LRHC.US,D,20241107,000000,672.8,695.92,644.08,656,186.955,0
+LRHC.US,D,20241108,000000,634.4,680,608,680,265.691,0
+LRHC.US,D,20241111,000000,680,680,608.88,628.08,313.137,0
+LRHC.US,D,20241112,000000,608,644,600,627.2,111.58800000000002,0
+LRHC.US,D,20241113,000000,608.24,655.2,576,631.2,206.245,0
+LRHC.US,D,20241114,000000,612.24,631.199,588,605.68,52.133700000000005,0
+LRHC.US,D,20241115,000000,624,631.92,576,611.2,77.7987,0
+LRHC.US,D,20241118,000000,576,632,576,593.2,166.203,0
+LRHC.US,D,20241119,000000,580,622.4,580,607.2,200.026,0
+LRHC.US,D,20241120,000000,640,680,580.32,608.8,2670.9700000000003,0
+LRHC.US,D,20241121,000000,616,621.6,592,616,205.94000000000003,0
+LRHC.US,D,20241122,000000,564,584,536,544.08,479.186,0
+LRHC.US,D,20241125,000000,559.28,571.28,504.8,548.8,261.603,0
+LRHC.US,D,20241126,000000,560,560,512.48,523.36,58.955,0
+LRHC.US,D,20241127,000000,530.24,544,510.8,531.2,110.681,0
+LRHC.US,D,20241129,000000,534.4,534.4,512.88,520,18.818700000000003,0
+LRHC.US,D,20241202,000000,526.56,575.92,512,564,172.626,0
+LRHC.US,D,20241203,000000,576,576,521.6,535.92,92.92000000000002,0
+LRHC.US,D,20241204,000000,560,560,512,544.08,90.5875,0
+LRHC.US,D,20241205,000000,552,559.92,528,528,91.64,0
+LRHC.US,D,20241206,000000,552,598.88,543.2,560.4,130.932,0
+LRHC.US,D,20241209,000000,560,583.36,520,541.6,385.127,0
+LRHC.US,D,20241210,000000,536,556.8,520.08,556.8,60.9137,0
+LRHC.US,D,20241211,000000,556,556.8,520,544,149.823,0
+LRHC.US,D,20241212,000000,552,576,536,568,60.7362,0
+LRHC.US,D,20241213,000000,568,568,532,544.8,75.7275,0
+LRHC.US,D,20241216,000000,544,568,544,544,85.5012,0
+LRHC.US,D,20241217,000000,544,568.4,544,548.8,100.387,0
+LRHC.US,D,20241218,000000,544,568.4,544,544,164.606,0
+LRHC.US,D,20241219,000000,552,560,544,544,42.79,0
+LRHC.US,D,20241220,000000,549.36,669.04,529.84,645.76,827.8360000000001,0
+LRHC.US,D,20241223,000000,671.84,671.84,601.6,604,697.323,0
+LRHC.US,D,20241224,000000,608.32,638.64,600,632,149.298,0
+LRHC.US,D,20241226,000000,621.44,640,600,616.8,74.915,0
+LRHC.US,D,20241227,000000,616,640,600.001,621.2,141.668,0
+LRHC.US,D,20241230,000000,638.8,704,604.48,694.4,268.877,0
+LRHC.US,D,20241231,000000,743.2,760,648,675.52,376.163,0
+LRHC.US,D,20250102,000000,663.28,711.2,639.6,652,235.80200000000002,0
+LRHC.US,D,20250103,000000,632.4,659.2,604.8,640,63.555,0
+LRHC.US,D,20250106,000000,608.72,656,591.6,600,225.75300000000004,0
+LRHC.US,D,20250107,000000,584.24,629.92,584.08,608,99.9812,0
+LRHC.US,D,20250108,000000,648,952,404,424.08,16426.2,0
+LRHC.US,D,20250110,000000,425.6,431.92,360.8,379.44,2551.92,0
+LRHC.US,D,20250113,000000,368.24,396.96,364.56,376,896.2950000000001,0
+LRHC.US,D,20250114,000000,376,391.76,342.808,377.92,1144.89,0
+LRHC.US,D,20250115,000000,376.72,391.84,352,372,985.84,0
+LRHC.US,D,20250116,000000,376,410.96,344.96,368,2882.83,0
+LRHC.US,D,20250117,000000,351.2,373.6,329.76,373.6,1254.3600000000001,0
+LRHC.US,D,20250121,000000,376,432.24,372.08,400.8,1794.5400000000002,0
+LRHC.US,D,20250122,000000,400,400,376.8,384,1268.88,0
+LRHC.US,D,20250123,000000,400,400,339.2,353.76,7625.22,0
+LRHC.US,D,20250124,000000,366,368,283.44,326.8,4203.14,0
+LRHC.US,D,20250127,000000,320,379.999,312,332.8,3583.56,0
+LRHC.US,D,20250128,000000,339.2,354.88,296,322.48,2312.96,0
+LRHC.US,D,20250129,000000,328,423.04,308.001,403.2,4925.87,0
+LRHC.US,D,20250130,000000,395.84,395.84,323.68,337.84,3941,0
+LRHC.US,D,20250131,000000,340,343.92,320,343.36,1602.7200000000003,0
+LRHC.US,D,20250203,000000,328,336,305.6,328,1276.13,0
+LRHC.US,D,20250204,000000,318.72,327.92,308.4,316.48,1162.44,0
+LRHC.US,D,20250205,000000,310.64,312,200,215.6,5569.91,0
+LRHC.US,D,20250206,000000,216,246.8,204,233.84,2117.2400000000002,0
+LRHC.US,D,20250207,000000,236.8,236.8,208,212.4,1181.44,0
+LRHC.US,D,20250210,000000,232,232,208,220,750.567,0
+LRHC.US,D,20250211,000000,216.16,222.16,176.32,192.64,2686.73,0
+LRHC.US,D,20250212,000000,191.6,296,191.6,207.2,13560.5,0
+LRHC.US,D,20250213,000000,208,208,160,174.72,6104.93,0
+LRHC.US,D,20250214,000000,175.2,200,160,194.4,3100.6000000000004,0
+LRHC.US,D,20250218,000000,184,196.32,174.96,180,2108.0400000000004,0
+LRHC.US,D,20250219,000000,177.76,195.199,176.64,190.8,852.3450000000001,0
+LRHC.US,D,20250220,000000,188.24,190.08,171.6,176.8,823.673,0
+LRHC.US,D,20250221,000000,179.84,212,178.32,204.08,3443.52,0
+LRHC.US,D,20250224,000000,208,212,184,199.12,1986.4700000000003,0
+LRHC.US,D,20250225,000000,202.96,202.96,176.8,189.52,1503.28,0
+LRHC.US,D,20250226,000000,187.2,191.92,184,191.04,383.425,0
+LRHC.US,D,20250227,000000,187.2,189.6,168.8,172,1541.5700000000002,0
+LRHC.US,D,20250228,000000,171.2,172,168,172,532.917,0
+LRHC.US,D,20250303,000000,170.32,176.96,161.2,161.44,756.0880000000001,0
+LRHC.US,D,20250304,000000,161.6,168,144.4,161.6,638.321,0
+LRHC.US,D,20250305,000000,173.6,173.6,153.12,165.6,307.6,0
+LRHC.US,D,20250306,000000,170.4,180,154.72,160.8,642.865,0
+LRHC.US,D,20250307,000000,156.56,168,156.56,161.28,562.883,0
+LRHC.US,D,20250310,000000,166.4,166.72,145.6,150.16,807.973,0
+LRHC.US,D,20250311,000000,150.4,157.52,145.2,157.52,313.90700000000004,0
+LRHC.US,D,20250312,000000,160,171.76,152,164,412.157,0
+LRHC.US,D,20250313,000000,172,172,156.56,164.08,382.797,0
+LRHC.US,D,20250314,000000,168,179.92,160.48,175.92,648.8100000000001,0
+LRHC.US,D,20250317,000000,172,179.92,162.56,171.36,378.443,0
+LRHC.US,D,20250318,000000,166.24,172.32,164.72,164.8,165.21800000000002,0
+LRHC.US,D,20250319,000000,165.28,169.2,161.2,165.68,294.195,0
+LRHC.US,D,20250320,000000,168,172.8,163.52,170.4,252.99200000000002,0
+LRHC.US,D,20250321,000000,168.16,179.12,166.72,176,479.446,0
+LRHC.US,D,20250324,000000,175.76,175.92,162.72,171.2,447.59799999999996,0
+LRHC.US,D,20250325,000000,171.04,175.84,148.08,165.52,933.166,0
+LRHC.US,D,20250326,000000,164,168,157.6,160,259.63100000000003,0
+LRHC.US,D,20250327,000000,157.04,157.04,148.08,152,355.862,0
+LRHC.US,D,20250328,000000,166.4,166.4,146,151.36,418.242,0
+LRHC.US,D,20250331,000000,151.2,151.52,143.52,144,685.182,0
+LRHC.US,D,20250401,000000,144,149.6,144,149.28,299.937,0
+LRHC.US,D,20250402,000000,148,156.96,148,149.6,450.233,0
+LRHC.US,D,20250403,000000,145.12,161.6,142.8,154.4,577.716,0
+LRHC.US,D,20250404,000000,152,158.4,140.4,144.88,527.6020000000001,0
+LRHC.US,D,20250407,000000,144.8,144.88,130,136,484.125,0
+LRHC.US,D,20250408,000000,141.68,147.36,136,143.36,382.773,0
+LRHC.US,D,20250409,000000,145.6,150.24,133.84,148.8,374.03600000000006,0
+LRHC.US,D,20250410,000000,147.2,151.2,136,147.28,315.135,0
+LRHC.US,D,20250411,000000,151.44,151.44,144,150.4,614.488,0
+LRHC.US,D,20250414,000000,160,165.04,145.84,160.8,819.3030000000001,0
+LRHC.US,D,20250415,000000,165.6,167.84,160,161.6,4482.530000000001,0
+LRHC.US,D,20250416,000000,175.12,178.8,102.48,120,243488.7,0
+LRHC.US,D,20250417,000000,114.72,120,103.6,107.84,12762.7,0
+LRHC.US,D,20250421,000000,109.68,109.68,80.24,86.4,14153.400000000001,0
+LRHC.US,D,20250422,000000,80,94.56,73.6,89.36,8238.22,0
+LRHC.US,D,20250423,000000,96,102.4,91.68,97.68,6646.19,0
+LRHC.US,D,20250424,000000,139.6,155.44,115.6,122.48,214566.90000000002,0
+LRHC.US,D,20250425,000000,116.72,124.24,104,121.6,10070.800000000001,0
+LRHC.US,D,20250428,000000,124.08,136.08,116.8,126.64,7837.310000000001,0
+LRHC.US,D,20250429,000000,119.36,132.32,118.72,123.2,2689.6200000000003,0
+LRHC.US,D,20250430,000000,121.76,124.8,112.48,116.4,1656.5,0
+LRHC.US,D,20250501,000000,112,116.639,102.8,113.6,2014.3500000000001,0
+LRHC.US,D,20250502,000000,116.96,118.4,112,116,1679.4700000000003,0
+LRHC.US,D,20250505,000000,112.48,120,105.6,112.96,2890.08,0
+LRHC.US,D,20250506,000000,111.92,118.8,108.88,111.2,2367.8900000000003,0
+LRHC.US,D,20250507,000000,108,115.2,108,112.8,2281.94,0
+LRHC.US,D,20250508,000000,110.4,114.32,109.6,112.64,1286.5,0
+LRHC.US,D,20250509,000000,114.24,115.6,111.28,112.96,952.5500000000001,0
+LRHC.US,D,20250512,000000,115.2,115.28,105.36,109.6,2472.6400000000003,0
+LRHC.US,D,20250513,000000,108.96,124,108.96,112,3023.63,0
+LRHC.US,D,20250514,000000,108.64,115.68,95.2,108.8,43880,0
+LRHC.US,D,20250515,000000,111.2,115.84,103.6,111.76,3826.6000000000004,0
+LRHC.US,D,20250516,000000,111.36,128.072,108.88,119.04,6374.62,0
+LRHC.US,D,20250519,000000,116.8,118.8,113.6,116.16,1820.2400000000002,0
+LRHC.US,D,20250520,000000,114.48,118.4,110,113.76,1989,0
+LRHC.US,D,20250521,000000,111.2,114.8,105.04,112.32,5597.27,0
+LRHC.US,D,20250522,000000,112.96,115.04,109.52,112.16,1307.3600000000001,0
+LRHC.US,D,20250523,000000,110.4,115.2,108.48,112.56,2113.57,0
+LRHC.US,D,20250527,000000,115.84,119.2,110.8,119.2,2146.32,0
+LRHC.US,D,20250528,000000,115.84,118.08,113.04,113.6,3875.01,0
+LRHC.US,D,20250529,000000,108.32,116.4,101.92,106.48,9796.27,0
+LRHC.US,D,20250530,000000,102,139.92,99.92,107.52,36018.700000000004,0
+LRHC.US,D,20250602,000000,103.84,103.84,98.16,100.72,6034.71,0
+LRHC.US,D,20250603,000000,99.2,102.879,90.4,96.48,2561.51,0
+LRHC.US,D,20250604,000000,96,99.2,92,96,3284.7300000000005,0
+LRHC.US,D,20250605,000000,97.52,103.92,95.36,100.72,4332.09,0
+LRHC.US,D,20250606,000000,97.04,107.92,96.4,106.32,1483.29,0
+LRHC.US,D,20250609,000000,104,106.32,101.12,103.28,11054,0
+LRHC.US,D,20250610,000000,107.84,122.72,104.4,116.64,7870.889999999999,0
+LRHC.US,D,20250611,000000,107.2,115.76,107.2,110.48,2539.61,0
+LRHC.US,D,20250612,000000,111.68,121.36,105.36,107.44,6151.84,0
+LRHC.US,D,20250613,000000,104,107.119,96.16,103.2,1925.1400000000003,0
+LRHC.US,D,20250616,000000,108.08,108.08,100,106.4,729.402,0
+LRHC.US,D,20250617,000000,102.4,104.4,94.48,98.32,969.281,0
+LRHC.US,D,20250618,000000,97.68,104,97.68,104,1125.1299999999999,0
+LRHC.US,D,20250620,000000,100.08,107.28,96,104.08,5624.21,0
+LRHC.US,D,20250623,000000,103.2,112,101.2,111.12,1415.1000000000001,0
+LRHC.US,D,20250624,000000,109.6,112.4,105.6,111.28,1305.18,0
+LRHC.US,D,20250625,000000,111.76,119.2,106.48,110.4,1910.26,0
+LRHC.US,D,20250626,000000,110,120,107.12,116.32,2757.61,0
+LRHC.US,D,20250627,000000,115.52,115.52,110.16,110.48,2481.32,0
+LRHC.US,D,20250630,000000,110.4,111.36,101.52,104.4,1958.5400000000002,0
+LRHC.US,D,20250701,000000,103.6,104,100,101.28,779.395,0
+LRHC.US,D,20250702,000000,71.68,74.08,64,64.08,14103.1,0
+LRHC.US,D,20250703,000000,178.56,186.56,101.28,120,810715.9,0
+LRHC.US,D,20250707,000000,112.1,112.1,70.1,83.9,38887.1,0
+LRHC.US,D,20250708,000000,90.2,94,77.9,80.9,44028.100000000006,0
+LRHC.US,D,20250709,000000,77.5,81.2,72,75.85,12534.900000000001,0
+LRHC.US,D,20250710,000000,78.9,79.6,73.55,77.2,6593.1,0
+LRHC.US,D,20250711,000000,76.6,79.368,71.758,74.55,4725,0
+LRHC.US,D,20250714,000000,74.6,75.694,72.5,74,4074.7000000000003,0
+LRHC.US,D,20250715,000000,69.8,76,66,72,101421.3,0
+LRHC.US,D,20250716,000000,70.8,78.8,70.3,76.4,8348,0
+LRHC.US,D,20250717,000000,76.4,76.4,73,73.8,3587.9,0
+LRHC.US,D,20250718,000000,73.8,82.28,72.5,79.9,4869.3,0
+LRHC.US,D,20250721,000000,79.9,86.288,79.9,81.1,10880.1,0
+LRHC.US,D,20250722,000000,86.5,89,82,84,10263.900000000001,0
+LRHC.US,D,20250723,000000,86.4,86.4,79.5,83,5748.6,0
+LRHC.US,D,20250724,000000,80.1,84.388,78.3,79.4,10587.2,0
+LRHC.US,D,20250725,000000,78.8,81,76.109,76.6,4322.8,0
+LRHC.US,D,20250728,000000,76.7,78.6,74.1,75.2,181132.2,0
+LRHC.US,D,20250729,000000,74.8,74.8,58.1,59,42089.8,0
+LRHC.US,D,20250730,000000,58.6,58.9,46.6,47.4,18756.2,0
+LRHC.US,D,20250731,000000,52,52.8,43.3,48.1,355631.30000000005,0
+LRHC.US,D,20250801,000000,45.7,46.2,43.801,45.4,8938.300000000001,0
+LRHC.US,D,20250804,000000,45.5,51.7,45.5,50,13499.5,0
+LRHC.US,D,20250805,000000,50,54.9,48.1,51.5,11624.7,0
+LRHC.US,D,20250806,000000,50.2,52.9,47.2,50,5933.400000000001,0
+LRHC.US,D,20250807,000000,50,54,49,50.9,6415.3,0
+LRHC.US,D,20250808,000000,48.901,52.087,48.901,50.6,2876.9,0
+LRHC.US,D,20250811,000000,52.3,56,51.572,54.5,4900.8,0
+LRHC.US,D,20250812,000000,52.2,55.8,52,55.5,2774.9,0
+LRHC.US,D,20250813,000000,53.8,57.9,53.8,57.7,3665,0
+LRHC.US,D,20250814,000000,57.8,57.899,56,57.2,1814.7,0
+LRHC.US,D,20250815,000000,57,59.1,55.746,59.1,2363,0
+LRHC.US,D,20250818,000000,57.3,58.101,53,53.4,2311.9,0
+LRHC.US,D,20250819,000000,56.1,56.976,53,53.6,1845.7,0
+LRHC.US,D,20250820,000000,52,53.9,48.901,51.9,3610.5,0
+LRHC.US,D,20250821,000000,50,52.45,50,52,2186.9,0
+LRHC.US,D,20250822,000000,52.54,55.625,51.1,55.4,3921.8,0
+LRHC.US,D,20250825,000000,55.7,63.38,54.101,63.38,7850.400000000001,0
+LRHC.US,D,20250826,000000,64,64.1,60,60.3,4961.200000000001,0
+LRHC.US,D,20250827,000000,59.7,60.399,55.404,55.404,5541.1,0
+LRHC.US,D,20250828,000000,59.4,61.047,56.2,58.317,4463.7,0
+LRHC.US,D,20250829,000000,58.5,61.2,58.4,59.1,2416.7000000000003,0
+LRHC.US,D,20250902,000000,55.2,60,54.9,59.1,1633,0
+LRHC.US,D,20250903,000000,57.5,59.9,56,58.3,5360.6,0
+LRHC.US,D,20250904,000000,55.7,59,55.7,59,4201.5,0
+LRHC.US,D,20250905,000000,60.9,67.1,59.12,66.1,6274.200000000001,0
+LRHC.US,D,20250908,000000,66.5,81.141,65.1,77.4,11829.1,0
+LRHC.US,D,20250909,000000,70.5,77.324,70.5,75,2327.8,0
+LRHC.US,D,20250910,000000,74.45,81.6,74.45,80,4235.2,0
+LRHC.US,D,20250911,000000,75.5,91.5,75.5,87.75,9439.800000000001,0
+LRHC.US,D,20250912,000000,97.2,97.2,87.1,89.2,8018.3,0
+LRHC.US,D,20250915,000000,87.7,87.7,75.2,76.3,4040.7000000000003,0
+LRHC.US,D,20250916,000000,76.2,79.295,68.577,78.5,3834.8,0
+LRHC.US,D,20250917,000000,77.359,82.9,77.359,78.3,2186.9,0
+LRHC.US,D,20250918,000000,80.327,82.15,75.516,76.8,2083.9,0
+LRHC.US,D,20250919,000000,79.5,80.9,72.524,74.2,2888.4,0
+LRHC.US,D,20250922,000000,72.9,74.7,72.9,74.2,1048.3,0
+LRHC.US,D,20250923,000000,73.7,74.15,69.2,70.2,1599.8000000000002,0
+LRHC.US,D,20250924,000000,70.5,70.94,67.1,69.2,1277.3000000000002,0
+LRHC.US,D,20250925,000000,69.5,69.5,66.45,67.05,2531.6000000000004,0
+LRHC.US,D,20250926,000000,66.5,68.7,65,68.7,643.6,0
+LRHC.US,D,20250929,000000,69.85,70.9,68.95,70.9,559.8000000000001,0
+LRHC.US,D,20250930,000000,71.1,72.96,70.2,71.8,1133.6000000000001,0
+LRHC.US,D,20251001,000000,70,71.75,70,71.3,418.1,0
+LRHC.US,D,20251002,000000,71.55,74.065,71.4,73.8,598.5,0
+LRHC.US,D,20251003,000000,70.9,73.4,70.9,71.907,850.7,0
+LRHC.US,D,20251006,000000,70.4,71.096,69.6,70.5,352.40000000000003,0
+LRHC.US,D,20251007,000000,70.5,70.5,66.5,69.1,996.4000000000001,0
+LRHC.US,D,20251008,000000,69.1,74,67.8,74,2285.5,0
+LRHC.US,D,20251009,000000,74,75.9,71.3,73.2,1026.8,0
+LRHC.US,D,20251010,000000,76.491,76.491,68.1,72,918.5,0
+LRHC.US,D,20251013,000000,68.395,73.3,68.1,68.2,594.5,0
+LRHC.US,D,20251014,000000,68.1,70.1,67.4,69.8,557.5,0
+LRHC.US,D,20251015,000000,70.1,71,68.6,69.9,557.2,0
+LRHC.US,D,20251016,000000,70.2,71.5,64.2,64.2,2871.4,0
+LRHC.US,D,20251017,000000,64.2,64.2,60.833,61,927.9000000000001,0
+LRHC.US,D,20251020,000000,59.5,60,53.501,56.8,1331.8000000000002,0
+LRHC.US,D,20251021,000000,57,59.3,55.1,55.3,1526.9,0
+LRHC.US,D,20251022,000000,56,56,50,53,2558.8,0
+LRHC.US,D,20251023,000000,53.341,54.953,53.3,54.2,552,0
+LRHC.US,D,20251024,000000,54.4,59.6,53.8,59.6,968.1,0
+LRHC.US,D,20251027,000000,58.8,63.2,58.8,62.4,2712.1000000000004,0
+LRHC.US,D,20251028,000000,64,64,55.6,56.5,1194,0
+LRHC.US,D,20251029,000000,56.5,58.2,56.5,58.2,279.90000000000003,0
+LRHC.US,D,20251030,000000,56.7,60.45,54.922,57.3,2139.5,0
+LRHC.US,D,20251031,000000,57.3,57.3,56.2,56.6,764.2,0
+LRHC.US,D,20251103,000000,51.4,55.7,50.1,55.7,1470,0
+LRHC.US,D,20251104,000000,54.2,54.4,45.6,45.6,1700.3000000000002,0
+LRHC.US,D,20251105,000000,45.5,48.3,45.5,46.3,202.20000000000002,0
+LRHC.US,D,20251106,000000,46.6,47.2,38.201,38.3,2829.1000000000004,0
+LRHC.US,D,20251107,000000,37.5,39.8,36.591,37,1993.2,0
+LRHC.US,D,20251110,000000,38.7,44.1,37.9,40.6,6156.1,0
+LRHC.US,D,20251111,000000,40.8,42.328,38.75,38.9,1708.5,0
+LRHC.US,D,20251112,000000,40,42.6,39.3,42.6,2579.7000000000003,0
+LRHC.US,D,20251113,000000,46.7,47,27,30.2,464981.60000000003,0
+LRHC.US,D,20251114,000000,26.4,29.1,23.1,23.3,27697.4,0
+LRHC.US,D,20251117,000000,22.9,31.9,22.5,28.65,37992.9,0
+LRHC.US,D,20251118,000000,29.2,29.333,26,26,11347.300000000001,0
+LRHC.US,D,20251119,000000,25.7,25.755,21.2,21.5,12843,0
+LRHC.US,D,20251120,000000,21.5,24.2,20.7,20.8,8474.4,0
+LRHC.US,D,20251121,000000,21.4,22.1,20.3,20.8,4989.8,0
+LRHC.US,D,20251124,000000,21.4,21.4,18.2,19.4,7755.900000000001,0
+LRHC.US,D,20251125,000000,19.15,19.392,18.593,18.8,2168,0
+LRHC.US,D,20251126,000000,18.656,21.5,17.5,18.6,52076.100000000006,0
+LRHC.US,D,20251128,000000,19.2,19.996,18.7,19.4,5093.3,0
+LRHC.US,D,20251201,000000,20,20,18.316,18.7,5803.900000000001,0
+LRHC.US,D,20251202,000000,18.8,18.8,14.6,16.7,24870.9,0
+LRHC.US,D,20251203,000000,17.9,17.9,15.6,15.7,8669.4,0
+LRHC.US,D,20251204,000000,16.5,17.8,14.6,17.1,32629.5,0
+LRHC.US,D,20251205,000000,17.3,17.999,15.7,17.1,55230.100000000006,0
+LRHC.US,D,20251208,000000,17.5,22.5,15.2,16.4,212402.7,0
+LRHC.US,D,20251209,000000,16,16.7,14,14.7,27059.5,0
+LRHC.US,D,20251210,000000,14,15.8,12.9,15,52850,0
+LRHC.US,D,20251211,000000,14.7,15.4,14.2,14.5,20208.5,0
+LRHC.US,D,20251212,000000,14.1,14.1,10.5,11.6,29162.7,0
+LRHC.US,D,20251215,000000,11.2,11.698,8.171,8.721,23854,0
+LRHC.US,D,20251216,000000,8.7,8.7,7.5,7.9307,14962.7,0
+LRHC.US,D,20251217,000000,8.1,8.3,7.62,8.134,12623,0
+LRHC.US,D,20251218,000000,8.18,8.5,7.78,7.931,9565.6,0
+LRHC.US,D,20251219,000000,8.249,8.6,7.545,7.62,8593.4,0
+LRHC.US,D,20251222,000000,8.15,8.19999,7.35,7.35,11179.1,0
+LRHC.US,D,20251223,000000,7.5,7.625,6.902,7.11,13292.400000000001,0
+LRHC.US,D,20251224,000000,7.089,7.48,6.39,6.603,11890,0
+LRHC.US,D,20251226,000000,6.99,7.38,6.736,6.92,20654.7,0
+LRHC.US,D,20251229,000000,6.712,7.15,6.7,7.08,5357.400000000001,0
+LRHC.US,D,20251230,000000,6.8,6.999,6.4,6.701,10004.2,0
+LRHC.US,D,20251231,000000,6.7,7.499,6.259,6.34,13803.1,0
+LRHC.US,D,20260102,000000,6.345,6.88,6.345,6.737,6275.400000000001,0
+LRHC.US,D,20260105,000000,6.801,7.719,6.502,7.288,15656.6,0
+LRHC.US,D,20260106,000000,7.3,7.53,7.029,7.2,5727,0
+LRHC.US,D,20260107,000000,7.275,7.4,7,7.215,7611.6,0
+LRHC.US,D,20260108,000000,7.215,7.9,7.2,7.8,343168.2,0
+LRHC.US,D,20260109,000000,11.7,12.5,9.359,9.36,8120801.5,0
+LRHC.US,D,20260112,000000,8.067,8.2,7.05,7.532,360163.5,0
+LRHC.US,D,20260113,000000,7,7,5.76001,6.251,184610.5,0
+LRHC.US,D,20260114,000000,6.3,6.438,5.901,5.98,70069.3,0
+LRHC.US,D,20260115,000000,5.8,6.232,5.55,5.8,57677.9,0
+LRHC.US,D,20260116,000000,5.4,5.725,5.34,5.6,46311.5,0
+LRHC.US,D,20260120,000000,5.3,5.69001,5.05,5.363,46237.600000000006,0
+LRHC.US,D,20260121,000000,5.3,5.498,5.02,5.184,28118.2,0
+LRHC.US,D,20260122,000000,4.86,4.9009,4,4.315,101479.20000000001,0
+LRHC.US,D,20260123,000000,4.001,4.328,3.62,3.927,1717200.1,0
+LRHC.US,D,20260126,000000,4.03,4.74,3.69,3.72,408234,0
+LRHC.US,D,20260127,000000,3.34,3.53,2.83,3.39,665964,0
+LRHC.US,D,20260128,000000,3.27,3.4495,2.87,3.16,105639,0
+LRHC.US,D,20260129,000000,3.2,3.25,2.91,2.99,1994234,0
+LRHC.US,D,20260130,000000,4.5,4.74,2.63,2.89,30084161,0
+LRHC.US,D,20260202,000000,2.19,2.99,1.79,2.45,1235891,0
+LRHC.US,D,20260203,000000,2.32,2.4799,1.95,2.01,286510,0
+LRHC.US,D,20260204,000000,2.01,2.05,1.5,1.74,474653,0
+LRHC.US,D,20260205,000000,1.72,1.7798,1.32,1.5,1284389,0
+LRHC.US,D,20260206,000000,1.46,1.61,1.38,1.58,235860,0
+LRHC.US,D,20260209,000000,1.755,1.8,1.45,1.53,419791,0
+LRHC.US,D,20260210,000000,1.51,1.53,1.41,1.46,129549,0
+LRHC.US,D,20260211,000000,1.54,1.6,1.25,1.33,448740,0
+LRHC.US,D,20260212,000000,1.39,1.67,1.19,1.3,914130,0
+LRHC.US,D,20260213,000000,1.265,1.305,1.15,1.27,279356,0
+LRHC.US,D,20260217,000000,1.24,1.81,1.23,1.45,1298306,0
+LRHC.US,D,20260218,000000,1.82,1.98,1.3,1.32,50658716,0

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

@@ -0,0 +1,1183 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LXEH.US,D,20201001,000000,200,201,131,150,4475,0
+LXEH.US,D,20201002,000000,148,148,112,112,1061.45,0
+LXEH.US,D,20201005,000000,123.2,160,123.2,127,1273.05,0
+LXEH.US,D,20201006,000000,121.8,136.712,121.8,131,365.85,0
+LXEH.US,D,20201007,000000,133,140.2,127.98,127.98,141.6,0
+LXEH.US,D,20201008,000000,136.8,142,131,141.4,469.6,0
+LXEH.US,D,20201009,000000,135.2,142,135.2,141.4,305,0
+LXEH.US,D,20201012,000000,144.2,159.8,142.2,151.6,946.9,0
+LXEH.US,D,20201013,000000,152,155.8,151.8,155.4,107.9,0
+LXEH.US,D,20201014,000000,158,158,147.8,155,335.7,0
+LXEH.US,D,20201015,000000,159.8,159.8,152.2,156.2,264.6,0
+LXEH.US,D,20201016,000000,150.8,164,137.6,158,175,0
+LXEH.US,D,20201019,000000,161,164,154.5,164,122.65,0
+LXEH.US,D,20201020,000000,155.288,162.8,155.288,162.8,41.75,0
+LXEH.US,D,20201021,000000,163.6,169,160.712,169,345.15,0
+LXEH.US,D,20201022,000000,169.8,179.8,154.8,172,362.9,0
+LXEH.US,D,20201023,000000,173.2,179,168,176,397.5,0
+LXEH.US,D,20201026,000000,171.604,186,171.604,183,495.1,0
+LXEH.US,D,20201027,000000,182,182,174.6,180,207.6,0
+LXEH.US,D,20201028,000000,179.6,186.364,174,174,204.15,0
+LXEH.US,D,20201029,000000,176,183,170,171,188.65,0
+LXEH.US,D,20201030,000000,170.6,170.6,170.6,170.6,15.5,0
+LXEH.US,D,20201102,000000,172,181,167,180,494.9,0
+LXEH.US,D,20201103,000000,176,179.6,160.202,176,192,0
+LXEH.US,D,20201104,000000,166.6,179.034,166.6,179.034,322.2,0
+LXEH.US,D,20201105,000000,179,182.444,170.002,176,648.75,0
+LXEH.US,D,20201106,000000,190,190,171,179.8,520.2,0
+LXEH.US,D,20201109,000000,170.616,177,166.202,177,389.7,0
+LXEH.US,D,20201110,000000,174,175.6,166.2,175.4,518.55,0
+LXEH.US,D,20201111,000000,182,182,181,181,30.05,0
+LXEH.US,D,20201112,000000,177,180.4,173,173.6,137.2,0
+LXEH.US,D,20201113,000000,178.706,184,175.6,184,174.45,0
+LXEH.US,D,20201116,000000,178,184.6,178,184.6,110.25,0
+LXEH.US,D,20201117,000000,182,186,181,185.906,265.1,0
+LXEH.US,D,20201118,000000,184,184.894,184,184.894,20.15,0
+LXEH.US,D,20201119,000000,182.4,184.996,171.21,184,249.2,0
+LXEH.US,D,20201120,000000,183,189,177.728,188.336,142.1,0
+LXEH.US,D,20201123,000000,185,189.282,184,185,165.4,0
+LXEH.US,D,20201124,000000,184,186,184,185.2,115.4,0
+LXEH.US,D,20201125,000000,184.8,185.6,184.8,184.8,101.5,0
+LXEH.US,D,20201127,000000,186.4,188.504,185,185.2,103.8,0
+LXEH.US,D,20201130,000000,188.2,194.8,188.2,192.8,305.7,0
+LXEH.US,D,20201201,000000,191.4,191.4,175.8,188,211.35,0
+LXEH.US,D,20201202,000000,182.2,187.756,179.4,185,344.65,0
+LXEH.US,D,20201203,000000,186,190,180.6,188,425.65,0
+LXEH.US,D,20201204,000000,185,188.4,180.2,188.4,100.6,0
+LXEH.US,D,20201207,000000,184.6,188,184.6,188,122.7,0
+LXEH.US,D,20201208,000000,186,186,184.6,184.6,112.3,0
+LXEH.US,D,20201209,000000,185,187,184.6,184.6,116.55,0
+LXEH.US,D,20201210,000000,185.2,186.32,184,186,94.9,0
+LXEH.US,D,20201211,000000,183.8,187,180.4,183.8,187.95,0
+LXEH.US,D,20201214,000000,183,187,183,185.8,113.7,0
+LXEH.US,D,20201215,000000,183.4,188,175.298,188,204.3,0
+LXEH.US,D,20201216,000000,185.892,186,182.8,184.4,126.4,0
+LXEH.US,D,20201217,000000,184.4,210,183,208,5651.05,0
+LXEH.US,D,20201218,000000,218,219.55,185.002,195.41,2208.45,0
+LXEH.US,D,20201221,000000,191,191,171.288,175.2,837.4,0
+LXEH.US,D,20201222,000000,178,182.6,173.6,182.3,303.5,0
+LXEH.US,D,20201223,000000,181.4,182,172,172,344.9,0
+LXEH.US,D,20201224,000000,171.512,174.5,167,169.2,188.55,0
+LXEH.US,D,20201228,000000,171.4,179.8,171.4,179.8,142.25,0
+LXEH.US,D,20201229,000000,171,171,170.2,170.2,44.25,0
+LXEH.US,D,20201230,000000,175.622,175.622,160,169.6,176,0
+LXEH.US,D,20201231,000000,174.4,175.8,168.6,168.6,101.95,0
+LXEH.US,D,20210104,000000,169.2,169.2,164,168.6,67.4,0
+LXEH.US,D,20210105,000000,169,174,165.8,167.6,140.95,0
+LXEH.US,D,20210106,000000,166.2,169.2,166.2,166.4,149.4,0
+LXEH.US,D,20210107,000000,169.8,173.746,168,169.4,198.7,0
+LXEH.US,D,20210108,000000,169.2,175,168,175,115.3,0
+LXEH.US,D,20210111,000000,180,184,170,184,217.2,0
+LXEH.US,D,20210112,000000,169,174.4,169,170,189.75,0
+LXEH.US,D,20210113,000000,169,173.4,169,173,125.95,0
+LXEH.US,D,20210114,000000,170,171.2,169,169,143.9,0
+LXEH.US,D,20210115,000000,175.2,182,173,176,299.5,0
+LXEH.US,D,20210119,000000,171.6,172.2,167,167.2,145.75,0
+LXEH.US,D,20210120,000000,171.4,171.8,169,171,143.35,0
+LXEH.US,D,20210121,000000,171.4,174.36,168.4,171.6,119.2,0
+LXEH.US,D,20210122,000000,171.4,171.4,171,171.394,110.4,0
+LXEH.US,D,20210125,000000,171.4,173.4,171.002,171.4,112.2,0
+LXEH.US,D,20210126,000000,169.6,170.014,168.2,169,100.8,0
+LXEH.US,D,20210127,000000,168.8,171,168,169.6,105.5,0
+LXEH.US,D,20210128,000000,168.4,179.8,168.4,179.8,128.7,0
+LXEH.US,D,20210129,000000,171,171,170,170,99.95,0
+LXEH.US,D,20210201,000000,171,171,171,171,42,0
+LXEH.US,D,20210202,000000,170,180,170,180,65.1,0
+LXEH.US,D,20210203,000000,170.2,178,170,178,88.05,0
+LXEH.US,D,20210204,000000,180,197.6,170,180,5175.65,0
+LXEH.US,D,20210205,000000,185,185,172,174.6,3455.9,0
+LXEH.US,D,20210208,000000,170,172,160,164,818.35,0
+LXEH.US,D,20210209,000000,166,166,159.3,164.8,562.3,0
+LXEH.US,D,20210210,000000,160.2,164.796,160.2,164.796,373.85,0
+LXEH.US,D,20210211,000000,162,163.998,162,163.998,50.9,0
+LXEH.US,D,20210212,000000,165.4,170.4,164.4,170,179.8,0
+LXEH.US,D,20210216,000000,179.2,179.2,162.7,169.6,147.9,0
+LXEH.US,D,20210217,000000,170,171.5,166.6,171.294,79.65,0
+LXEH.US,D,20210218,000000,166.002,168.7,153.442,162.4,363.95,0
+LXEH.US,D,20210219,000000,162,169,162,167.2,186.15,0
+LXEH.US,D,20210222,000000,166.164,166.164,158,161.53,160.4,0
+LXEH.US,D,20210223,000000,160.2,161.484,160.2,161.484,22.05,0
+LXEH.US,D,20210224,000000,166.3,172.6,162,172.4,371.8,0
+LXEH.US,D,20210225,000000,178.638,178.638,160,176.2,666.25,0
+LXEH.US,D,20210226,000000,176.464,180,164.002,180,246.95,0
+LXEH.US,D,20210301,000000,175.93,175.93,175,175,20.25,0
+LXEH.US,D,20210302,000000,176.8,177.93,176.8,177.4,28.65,0
+LXEH.US,D,20210303,000000,175.6,180,175.6,178,115.7,0
+LXEH.US,D,20210304,000000,178,178,172,177.984,74.9,0
+LXEH.US,D,20210305,000000,174.4,176,174.4,176,31.5,0
+LXEH.US,D,20210308,000000,172.2,180,168.842,180,66.05,0
+LXEH.US,D,20210309,000000,179.924,180,178.2,178.2,28.8,0
+LXEH.US,D,20210310,000000,171,179.8,166.202,179.8,70.2,0
+LXEH.US,D,20210311,000000,178.366,179.8,178.366,179.6,60.4,0
+LXEH.US,D,20210312,000000,168.164,179.524,168.164,177,58,0
+LXEH.US,D,20210315,000000,177,180.924,177,180.2,85.5,0
+LXEH.US,D,20210316,000000,174.4,178,174.4,177,30.2,0
+LXEH.US,D,20210317,000000,180,180,180,180,26.4,0
+LXEH.US,D,20210318,000000,172,172,167.4,167.4,31.85,0
+LXEH.US,D,20210319,000000,179.2,179.2,179.2,179.2,17.9,0
+LXEH.US,D,20210322,000000,179.2,179.2,178,178,23,0
+LXEH.US,D,20210323,000000,180,180.73,175.8,175.8,134.4,0
+LXEH.US,D,20210324,000000,177.724,177.724,177.724,177.724,5.3,0
+LXEH.US,D,20210325,000000,171,171,170,170,80.5,0
+LXEH.US,D,20210326,000000,182.848,220,149,159,7880.15,0
+LXEH.US,D,20210329,000000,169,169.4,154.4,155.4,226.65,0
+LXEH.US,D,20210330,000000,143.8,164,143.8,164,124.3,0
+LXEH.US,D,20210331,000000,145.6,167,145.6,166,177.55,0
+LXEH.US,D,20210401,000000,167,167,152.04,152.04,324.15,0
+LXEH.US,D,20210405,000000,154.8,169.6,154.8,169.6,65.3,0
+LXEH.US,D,20210406,000000,169.8,170,167.2,170,99.75,0
+LXEH.US,D,20210407,000000,169.746,177.6,169.746,170.402,327.15,0
+LXEH.US,D,20210408,000000,168,175,161.6,173.4,166.05,0
+LXEH.US,D,20210409,000000,168.2,177.6,157.6,170,610.95,0
+LXEH.US,D,20210412,000000,169.8,172,169.8,172,57.1,0
+LXEH.US,D,20210413,000000,167.4,176,162.2,164.45,459.55,0
+LXEH.US,D,20210414,000000,173.4,178,169,169,193.6,0
+LXEH.US,D,20210415,000000,178,178,169,178,49.05,0
+LXEH.US,D,20210416,000000,177.8,183,177.8,178,72.45,0
+LXEH.US,D,20210419,000000,165,177,165,177,34.55,0
+LXEH.US,D,20210420,000000,177,177.94,177,177.94,17.8,0
+LXEH.US,D,20210421,000000,176.346,182.4,165.4,179,147.95,0
+LXEH.US,D,20210422,000000,181.8,182.8,181.8,182.8,75.65,0
+LXEH.US,D,20210423,000000,170,186,170,172.8,142.8,0
+LXEH.US,D,20210426,000000,179.2,183,177,183,121.15,0
+LXEH.US,D,20210427,000000,176.002,183.8,173,180.2,225.6,0
+LXEH.US,D,20210428,000000,180,183,180,183,23.5,0
+LXEH.US,D,20210429,000000,184,190,183.6,190,87.4,0
+LXEH.US,D,20210430,000000,174.4,182.6,174.4,181.542,78.85,0
+LXEH.US,D,20210504,000000,179.4,180,178.182,178.182,53.15,0
+LXEH.US,D,20210505,000000,175,180,175,180,117.05,0
+LXEH.US,D,20210506,000000,217.4,217.4,205,212,154.3,0
+LXEH.US,D,20210507,000000,201.6,201.6,181.4,193.998,70.35,0
+LXEH.US,D,20210511,000000,180,180,180,180,23.5,0
+LXEH.US,D,20210512,000000,188,192.6,178.446,184,466.45,0
+LXEH.US,D,20210513,000000,174.998,184,174.754,184,634.95,0
+LXEH.US,D,20210514,000000,178,181,170.002,170.002,40.5,0
+LXEH.US,D,20210517,000000,170.486,182.6,166.202,178.8,604.9,0
+LXEH.US,D,20210518,000000,170.2,170.8,149.4,166,1012.6,0
+LXEH.US,D,20210519,000000,151,160,151,160,120.2,0
+LXEH.US,D,20210520,000000,165,165,153,153,45.9,0
+LXEH.US,D,20210521,000000,163,166,163,164.712,89.95,0
+LXEH.US,D,20210524,000000,167,178,167,178,66.25,0
+LXEH.US,D,20210525,000000,172.2,177.4,169.8,176,111.45,0
+LXEH.US,D,20210526,000000,175.8,175.8,170,170,38.35,0
+LXEH.US,D,20210527,000000,172,172,171.632,171.632,39.6,0
+LXEH.US,D,20210528,000000,169.696,169.696,169.186,169.186,17.5,0
+LXEH.US,D,20210601,000000,175.998,175.998,159.232,159.232,106.65,0
+LXEH.US,D,20210602,000000,162.042,176,162.042,164.132,49.9,0
+LXEH.US,D,20210603,000000,162.8,162.8,162.8,162.8,7.55,0
+LXEH.US,D,20210604,000000,169.8,170,169.8,170,25.1,0
+LXEH.US,D,20210607,000000,170.922,171,170.8,171,58.55,0
+LXEH.US,D,20210608,000000,171.8,171.8,162.456,164.2,74.25,0
+LXEH.US,D,20210609,000000,170,170,170,170,8.2,0
+LXEH.US,D,20210610,000000,169,239.8,169,204.4,1476.7,0
+LXEH.US,D,20210611,000000,196.4,196.4,160,170,5759,0
+LXEH.US,D,20210614,000000,193.6,250,193.6,250,2020,0
+LXEH.US,D,20210615,000000,230.8,239.6,210.802,210.802,1163.05,0
+LXEH.US,D,20210616,000000,226.056,249.8,210.8,220.4,899.85,0
+LXEH.US,D,20210617,000000,217.842,230.96,210.4,230.96,217.05,0
+LXEH.US,D,20210618,000000,220.406,220.406,200.32,207,207.7,0
+LXEH.US,D,20210621,000000,196.168,208,196.168,208,45.35,0
+LXEH.US,D,20210622,000000,208.72,208.72,202.6,202.6,42.85,0
+LXEH.US,D,20210623,000000,208.85,208.85,196.4,196.4,34.15,0
+LXEH.US,D,20210624,000000,209,219,201,219,304.25,0
+LXEH.US,D,20210625,000000,199.682,212.446,199.682,212.446,86.35,0
+LXEH.US,D,20210628,000000,200.298,205.1,200.298,203.4,48.65,0
+LXEH.US,D,20210629,000000,203.654,203.654,203.4,203.4,83.55,0
+LXEH.US,D,20210630,000000,200.974,203.4,200.974,201.298,41,0
+LXEH.US,D,20210701,000000,200.454,200.454,200.4,200.4,49.1,0
+LXEH.US,D,20210707,000000,196.2,204,190,190,34.1,0
+LXEH.US,D,20210713,000000,189,189,181,183,51.35,0
+LXEH.US,D,20210714,000000,170.4,170.4,170.4,170.4,24.45,0
+LXEH.US,D,20210716,000000,186,186,170.4,170.4,104,0
+LXEH.US,D,20210719,000000,152.6,165.4,152.2,165.4,49.1,0
+LXEH.US,D,20210720,000000,170.6,170.6,170,170,26.05,0
+LXEH.US,D,20210721,000000,179.6,180,179.6,180,112.95,0
+LXEH.US,D,20210722,000000,190,190,190,190,19.55,0
+LXEH.US,D,20210723,000000,178.746,178.746,178.746,178.746,10.75,0
+LXEH.US,D,20210729,000000,177,180,177,180,58.15,0
+LXEH.US,D,20210730,000000,180,180,178.8,179.996,51.55,0
+LXEH.US,D,20210802,000000,170,170,170,170,16.9,0
+LXEH.US,D,20210803,000000,174.946,175,174.946,175,42.95,0
+LXEH.US,D,20210804,000000,169.996,170,161.5,167.024,73.35,0
+LXEH.US,D,20210805,000000,173.33,173.33,171.8,171.8,45.75,0
+LXEH.US,D,20210806,000000,171.746,171.8,171.746,171.8,30.25,0
+LXEH.US,D,20210809,000000,176,180,162.2,162.2,42.3,0
+LXEH.US,D,20210810,000000,170,171.8,169.946,171.8,42.7,0
+LXEH.US,D,20210811,000000,166.4,169,166.4,168.6,31.85,0
+LXEH.US,D,20210812,000000,166,168.6,166,168.6,70.5,0
+LXEH.US,D,20210813,000000,165.946,170.4,165,169,56.75,0
+LXEH.US,D,20210816,000000,170,170,167.2,170,25.05,0
+LXEH.US,D,20210817,000000,170,172,157.678,157.678,58.95,0
+LXEH.US,D,20210818,000000,168.802,172,168.802,171.8,38.15,0
+LXEH.US,D,20210820,000000,170,172,170,172,15.55,0
+LXEH.US,D,20210823,000000,172,172,172,172,19.15,0
+LXEH.US,D,20210824,000000,176,176,170,170.4,86.75,0
+LXEH.US,D,20210826,000000,179.946,180,179.946,180,37.85,0
+LXEH.US,D,20210831,000000,178,178,178,178,9.15,0
+LXEH.US,D,20210902,000000,196,197.6,186.6,188.2,206.9,0
+LXEH.US,D,20210907,000000,199.946,200,199.946,200,20.6,0
+LXEH.US,D,20210908,000000,207.686,207.686,190,190,30.6,0
+LXEH.US,D,20210914,000000,186.2,188,172.4,177,1727,0
+LXEH.US,D,20210915,000000,181.8,181.8,163.6,163.6,144.05,0
+LXEH.US,D,20210917,000000,166,166,163.6,163.8,25.85,0
+LXEH.US,D,20210920,000000,158.854,158.854,158.734,158.734,14.05,0
+LXEH.US,D,20210927,000000,165.946,166,165.946,166,34.5,0
+LXEH.US,D,20210928,000000,160,160,160,160,22.55,0
+LXEH.US,D,20210929,000000,157.2,157.2,157.2,157.2,5.1,0
+LXEH.US,D,20210930,000000,157.49,157.49,157.49,157.49,42.45,0
+LXEH.US,D,20211004,000000,156.6,156.6,156,156,51.25,0
+LXEH.US,D,20211006,000000,156,156,156,156,33.05,0
+LXEH.US,D,20211007,000000,166,187,161.5,176,565.15,0
+LXEH.US,D,20211011,000000,167.8,179.6,167.8,178.1,36.3,0
+LXEH.US,D,20211012,000000,182.6,182.6,158.6,172,158.7,0
+LXEH.US,D,20211015,000000,173,173,164.4,164.4,21.9,0
+LXEH.US,D,20211018,000000,169.478,170.4,168.4,170.4,47.9,0
+LXEH.US,D,20211021,000000,160.2,160.8,160,160,32.65,0
+LXEH.US,D,20211025,000000,158.4,164.2,158.4,164.2,21.8,0
+LXEH.US,D,20211026,000000,150.6,162.02,147.8,162.02,24.6,0
+LXEH.US,D,20211027,000000,168.8,168.8,168.8,168.8,8.3,0
+LXEH.US,D,20211104,000000,180,180,179.2,179.2,35.85,0
+LXEH.US,D,20211108,000000,170.72,170.72,170.72,170.72,29.15,0
+LXEH.US,D,20211110,000000,157.6,170,153,170,127.85,0
+LXEH.US,D,20211111,000000,174.8,174.8,174.8,174.8,16.35,0
+LXEH.US,D,20211115,000000,173.144,176,173.144,176,64.4,0
+LXEH.US,D,20211118,000000,176,177.2,176,177.2,15.9,0
+LXEH.US,D,20211122,000000,178,187.6,178,187.6,41.75,0
+LXEH.US,D,20211123,000000,191.6,191.6,191.6,191.6,12.95,0
+LXEH.US,D,20211124,000000,191.6,191.6,191.6,191.6,15.15,0
+LXEH.US,D,20211202,000000,188,191.6,188,191.6,45.5,0
+LXEH.US,D,20211207,000000,196,196,196,196,25.05,0
+LXEH.US,D,20211215,000000,195.998,196,195.998,196,35.95,0
+LXEH.US,D,20211220,000000,180,180,180,180,25.35,0
+LXEH.US,D,20211227,000000,177,190,174.2,180,1412.5,0
+LXEH.US,D,20211228,000000,179.4,204,179.4,200,116.1,0
+LXEH.US,D,20211229,000000,180.4,186,162.4,186,205.05,0
+LXEH.US,D,20211231,000000,198.8,198.8,198.8,198.8,16.9,0
+LXEH.US,D,20220103,000000,190,199,190,199,41.4,0
+LXEH.US,D,20220106,000000,181,181,169,170,67.85,0
+LXEH.US,D,20220112,000000,178,178,178,178,10.15,0
+LXEH.US,D,20220118,000000,159.35,160,159.35,160,37.7,0
+LXEH.US,D,20220119,000000,148.3,148.3,148.3,148.3,21.25,0
+LXEH.US,D,20220120,000000,162,162,149.8,149.8,51.95,0
+LXEH.US,D,20220121,000000,153,153.8,153,153.8,43.4,0
+LXEH.US,D,20220124,000000,141,141,127,127,55.15,0
+LXEH.US,D,20220125,000000,116,126.8,115,126.8,71.05,0
+LXEH.US,D,20220126,000000,125,125,116,116,30.05,0
+LXEH.US,D,20220131,000000,116,116,116,116,103.35,0
+LXEH.US,D,20220202,000000,140,140,140,140,9.85,0
+LXEH.US,D,20220215,000000,131.47,131.47,131.47,131.47,12.5,0
+LXEH.US,D,20220216,000000,119.8,124,119.8,119.8,22.05,0
+LXEH.US,D,20220217,000000,118.4,119,101,101,158.8,0
+LXEH.US,D,20220301,000000,90.2,90.2,90.2,90.2,13,0
+LXEH.US,D,20220302,000000,81,81,81,81,19.75,0
+LXEH.US,D,20220307,000000,89,89,82,82,28.3,0
+LXEH.US,D,20220308,000000,82.2,82.2,82.2,82.2,9.9,0
+LXEH.US,D,20220309,000000,86.494,90,82,82,25.15,0
+LXEH.US,D,20220314,000000,83.472,90,83.472,86,28.15,0
+LXEH.US,D,20220315,000000,96.6,96.6,96.6,96.6,20.95,0
+LXEH.US,D,20220316,000000,103.884,114,102,102,46.8,0
+LXEH.US,D,20220318,000000,92.2,92.2,92.2,92.2,16,0
+LXEH.US,D,20220321,000000,85.8,85.8,85.8,85.8,12.9,0
+LXEH.US,D,20220324,000000,92,92,92,92,15.2,0
+LXEH.US,D,20220325,000000,91.2,91.2,91.2,91.2,5.05,0
+LXEH.US,D,20220330,000000,95.6,95.6,95.6,95.6,5,0
+LXEH.US,D,20220401,000000,89.032,89.032,89.032,89.032,11.65,0
+LXEH.US,D,20220404,000000,97.336,97.336,97.336,97.336,6.4,0
+LXEH.US,D,20220406,000000,93.602,94.83,93.602,94.83,111.75,0
+LXEH.US,D,20220411,000000,90,90,90,90,11.15,0
+LXEH.US,D,20220412,000000,94.438,102,89,89,171.45,0
+LXEH.US,D,20220414,000000,88,88,88,88,16.45,0
+LXEH.US,D,20220418,000000,90,92.4,90,92.4,16.2,0
+LXEH.US,D,20220420,000000,93,93,93,93,21.9,0
+LXEH.US,D,20220422,000000,96.038,97.8,93.428,94.6,116.45,0
+LXEH.US,D,20220426,000000,87.5,87.5,87.5,87.5,10,0
+LXEH.US,D,20220427,000000,90,90,90,90,15.25,0
+LXEH.US,D,20220428,000000,82.002,82.002,82.002,82.002,7.2,0
+LXEH.US,D,20220429,000000,92.6,92.6,92.6,92.6,5.05,0
+LXEH.US,D,20220502,000000,85.718,90,84.998,84.998,176.1,0
+LXEH.US,D,20220503,000000,87,87,87,87,12.5,0
+LXEH.US,D,20220513,000000,69.6,69.6,69.6,69.6,7.25,0
+LXEH.US,D,20220516,000000,76.686,84,76.686,84,16.75,0
+LXEH.US,D,20220517,000000,70,83,70,83,19.1,0
+LXEH.US,D,20220520,000000,40,40,40,40,10.25,0
+LXEH.US,D,20220523,000000,42.2,94,42.2,63.2,28881.2,0
+LXEH.US,D,20220524,000000,63.4,71.2,63.2,71,2412.35,0
+LXEH.US,D,20220525,000000,71,79,60.4,66,3624,0
+LXEH.US,D,20220526,000000,68.6,75.426,62.2,69.6,1698.05,0
+LXEH.US,D,20220527,000000,66.2,74.2,66.2,68.6,334.4,0
+LXEH.US,D,20220531,000000,70,73.2,55.8,56.4,2217,0
+LXEH.US,D,20220601,000000,56.2,56.6,45.8,47,409.35,0
+LXEH.US,D,20220602,000000,50,50,38,48.2,1022.65,0
+LXEH.US,D,20220603,000000,43,47.6,38.2,47.4,851.6,0
+LXEH.US,D,20220606,000000,50.6,55,43.2,52,744.8,0
+LXEH.US,D,20220607,000000,47.2,48.4,41,43.6,894.5,0
+LXEH.US,D,20220608,000000,44,51.8,39,46.2,154.5,0
+LXEH.US,D,20220609,000000,44,45.2,43.2,45.01,85.65,0
+LXEH.US,D,20220610,000000,44,44,41.5,42.2,134,0
+LXEH.US,D,20220613,000000,42.6,42.6,39,39,87.4,0
+LXEH.US,D,20220614,000000,39,46.2,39,43.2,350.15,0
+LXEH.US,D,20220615,000000,42.2,42.2,42.2,42.2,28.15,0
+LXEH.US,D,20220616,000000,43.6,43.6,40.022,40.8,26.7,0
+LXEH.US,D,20220617,000000,39.04,39.04,39.04,39.04,38.9,0
+LXEH.US,D,20220621,000000,36.4,42,36.4,42,74.55,0
+LXEH.US,D,20220623,000000,42,49.6,40.2,43,809.45,0
+LXEH.US,D,20220624,000000,41.2,42.8,40.2,42.8,43.6,0
+LXEH.US,D,20220627,000000,42.8,42.8,42.8,42.8,15,0
+LXEH.US,D,20220628,000000,45.6,58.2,44,48.2,435.75,0
+LXEH.US,D,20220629,000000,51.8,51.8,46,49,64.35,0
+LXEH.US,D,20220630,000000,41.4,41.4,40.8,40.8,38.35,0
+LXEH.US,D,20220705,000000,42.4,42.4,39,39.2,73.6,0
+LXEH.US,D,20220706,000000,42.2,46.4,39.8,40.2,93.95,0
+LXEH.US,D,20220707,000000,43.2,45.4,43.2,45.4,57.95,0
+LXEH.US,D,20220711,000000,41.2,41.2,39.2,39.2,22.9,0
+LXEH.US,D,20220712,000000,41.8,45.4,41.8,45.4,37.35,0
+LXEH.US,D,20220713,000000,44.4,44.4,44.4,44.4,5.4,0
+LXEH.US,D,20220714,000000,41,44.2,41,44.2,10.2,0
+LXEH.US,D,20220715,000000,46,46,46,46,6.85,0
+LXEH.US,D,20220719,000000,46.2,46.2,46.2,46.2,74.9,0
+LXEH.US,D,20220720,000000,49.2,51.6,49.2,51.6,97.7,0
+LXEH.US,D,20220722,000000,43.2,45,41.4,45,25.65,0
+LXEH.US,D,20220725,000000,46.4,54.588,46.4,52,85.35,0
+LXEH.US,D,20220726,000000,43.4,45,41.002,44.6,93.65,0
+LXEH.US,D,20220727,000000,45.8,45.8,45.8,45.8,22.95,0
+LXEH.US,D,20220729,000000,44,54.2,44,54.2,70.75,0
+LXEH.US,D,20220801,000000,52,52,52,52,12.05,0
+LXEH.US,D,20220802,000000,54.4,87,49.6,87,330,0
+LXEH.US,D,20220803,000000,93.2,95.8,75.6,75.6,279.65,0
+LXEH.US,D,20220804,000000,79,79,57.2,57.2,86.4,0
+LXEH.US,D,20220805,000000,58.2,68.6,58.2,62.8,66.85,0
+LXEH.US,D,20220809,000000,62.2,62.2,62.2,62.2,10.85,0
+LXEH.US,D,20220810,000000,68.2,95.8,68.2,92.4,129.25,0
+LXEH.US,D,20220811,000000,82.6,82.6,66.6,72.352,134.25,0
+LXEH.US,D,20220812,000000,62.6,72.4,60,72.4,102.7,0
+LXEH.US,D,20220815,000000,62.2,74.6,59.8,74.6,126.75,0
+LXEH.US,D,20220817,000000,81.7,87.62,81.7,87.62,113.15,0
+LXEH.US,D,20220818,000000,88,94.2,80,94.2,165.55,0
+LXEH.US,D,20220819,000000,85.8,85.8,85.8,85.8,17.65,0
+LXEH.US,D,20220822,000000,77.4,77.4,77.4,77.4,5.1,0
+LXEH.US,D,20220825,000000,88.8,97.6,78.2,90.4,3460.65,0
+LXEH.US,D,20220826,000000,98.6,98.6,62.4,92.6,3328.05,0
+LXEH.US,D,20220829,000000,86.2,86.2,68.66,79.4,133.25,0
+LXEH.US,D,20220830,000000,74.202,74.202,73,73.2,71.15,0
+LXEH.US,D,20220831,000000,70,70,66,67.6,63.05,0
+LXEH.US,D,20220901,000000,74,74,72,72,25.75,0
+LXEH.US,D,20220902,000000,68.2,70.4,61,70.4,86.95,0
+LXEH.US,D,20220906,000000,66,66,66,66,60.75,0
+LXEH.US,D,20220907,000000,61.86,66,61.86,66,133.65,0
+LXEH.US,D,20220908,000000,62.2,62.6,56,62.6,178.4,0
+LXEH.US,D,20220909,000000,62,62,62,62,30.7,0
+LXEH.US,D,20220913,000000,62.8,63,58.838,60.2,36.9,0
+LXEH.US,D,20220914,000000,61,70.8,61,70.8,214.9,0
+LXEH.US,D,20220915,000000,78,89.2,69,69,246.5,0
+LXEH.US,D,20220916,000000,69.2,88.2,68.2,72.576,353.65,0
+LXEH.US,D,20220919,000000,77,77,73.4,73.4,41.7,0
+LXEH.US,D,20220920,000000,69.6,70.7,62.4,65,57.25,0
+LXEH.US,D,20220922,000000,70,70,70,70,11.8,0
+LXEH.US,D,20220923,000000,63.6,65.176,57.7,65.176,194.3,0
+LXEH.US,D,20220926,000000,65,65,54.2,54.2,28.4,0
+LXEH.US,D,20220927,000000,57.8,58,57.8,58,42.75,0
+LXEH.US,D,20220928,000000,58,59.2,58,59.2,27.35,0
+LXEH.US,D,20220930,000000,66.2,66.2,62.758,62.758,37.75,0
+LXEH.US,D,20221003,000000,60.002,61,55.002,61,148.1,0
+LXEH.US,D,20221004,000000,55.108,55.108,55.108,55.108,10.55,0
+LXEH.US,D,20221006,000000,59.2,71.198,56.6,58,276.2,0
+LXEH.US,D,20221007,000000,52.002,54.968,52.002,54.968,15.75,0
+LXEH.US,D,20221010,000000,58.6,68,52.002,55.2,1212.45,0
+LXEH.US,D,20221011,000000,52,56.2,52,52.4,276.05,0
+LXEH.US,D,20221012,000000,52.6,52.6,52.6,52.6,19.2,0
+LXEH.US,D,20221013,000000,55,64.6,52.2,52.2,100.4,0
+LXEH.US,D,20221014,000000,52.4,53.2,52,52,94.1,0
+LXEH.US,D,20221017,000000,53.126,53.126,53.126,53.126,16.6,0
+LXEH.US,D,20221018,000000,55.662,55.662,55.662,55.662,59.4,0
+LXEH.US,D,20221019,000000,54,57,52.282,53,975.4,0
+LXEH.US,D,20221020,000000,54.4,57.4,52,54.5,644,0
+LXEH.US,D,20221021,000000,52,52,52,52,7.25,0
+LXEH.US,D,20221025,000000,52.4,52.4,52.4,52.4,25.3,0
+LXEH.US,D,20221026,000000,52,52,52,52,6.95,0
+LXEH.US,D,20221028,000000,56.2,56.2,56.2,56.2,22.1,0
+LXEH.US,D,20221101,000000,57.362,57.362,53.452,53.452,11.05,0
+LXEH.US,D,20221107,000000,57.8,58.4,54.97,58.4,23.4,0
+LXEH.US,D,20221109,000000,53,53,52.8,52.8,23.05,0
+LXEH.US,D,20221110,000000,57.5,57.5,57.5,57.5,7.6,0
+LXEH.US,D,20221111,000000,56.058,58,52,58,105.05,0
+LXEH.US,D,20221116,000000,52.02,53,52.016,52.016,60.35,0
+LXEH.US,D,20221117,000000,59.422,71.4,56.64,64.66,86.4,0
+LXEH.US,D,20221118,000000,52,52.4,52,52.4,63.25,0
+LXEH.US,D,20221121,000000,58,58,55.002,55.002,25.4,0
+LXEH.US,D,20221122,000000,55,55,52,52,190,0
+LXEH.US,D,20221123,000000,50.8,50.8,50,50,22.15,0
+LXEH.US,D,20221130,000000,44,44,44,44,17.55,0
+LXEH.US,D,20221201,000000,48.3,48.3,48.3,48.3,5.15,0
+LXEH.US,D,20221207,000000,52,52,44,45.844,24.35,0
+LXEH.US,D,20221209,000000,65.2,65.2,52.03,52.2,62.8,0
+LXEH.US,D,20221213,000000,53.6,53.6,53.6,53.6,11.4,0
+LXEH.US,D,20221219,000000,45.2,45.2,45.2,45.2,5.2,0
+LXEH.US,D,20221220,000000,44.202,44.202,44.202,44.202,7.8,0
+LXEH.US,D,20221221,000000,51.2,51.2,51.2,51.2,5,0
+LXEH.US,D,20221223,000000,56,56.002,52,56.002,151.25,0
+LXEH.US,D,20230103,000000,56.2,58,51.054,52.5,128,0
+LXEH.US,D,20230104,000000,56,56.526,51,51,94.4,0
+LXEH.US,D,20230105,000000,52.2,58,52,58,48,0
+LXEH.US,D,20230106,000000,55,55.998,53.8,55.998,281.2,0
+LXEH.US,D,20230110,000000,49.192,49.2,49.192,49.2,133.6,0
+LXEH.US,D,20230111,000000,49,50.2,47.504,47.504,218,0
+LXEH.US,D,20230112,000000,53.8,69.6,53.8,55,341.4,0
+LXEH.US,D,20230113,000000,76.6,80.4,59,59,296.65,0
+LXEH.US,D,20230117,000000,59.4,59.4,56,56,88.95,0
+LXEH.US,D,20230118,000000,57.2,57.2,56,56,35.9,0
+LXEH.US,D,20230119,000000,56.3,56.3,56.3,56.3,6.05,0
+LXEH.US,D,20230120,000000,56.4,59.8,55.93,58.96,207.55,0
+LXEH.US,D,20230125,000000,54.6,54.6,53,53,18.1,0
+LXEH.US,D,20230127,000000,52.2,56.2,52.2,56.2,41.3,0
+LXEH.US,D,20230130,000000,55,55,55,55,10.3,0
+LXEH.US,D,20230202,000000,49.2,49.2,48.202,48.202,22.95,0
+LXEH.US,D,20230206,000000,48.8,48.8,48.6,48.6,10.8,0
+LXEH.US,D,20230209,000000,48.6,48.6,48.6,48.6,8.6,0
+LXEH.US,D,20230214,000000,48.2,48.2,48.2,48.2,5.2,0
+LXEH.US,D,20230215,000000,48.8,48.8,48.8,48.8,5.35,0
+LXEH.US,D,20230224,000000,49.6,49.6,49.6,49.6,5,0
+LXEH.US,D,20230227,000000,50,50,48.2,48.2,10.1,0
+LXEH.US,D,20230228,000000,44.64,44.64,44,44.004,189.85,0
+LXEH.US,D,20230301,000000,38.8,38.8,38,38.392,73.45,0
+LXEH.US,D,20230302,000000,38,38,38,38,71.45,0
+LXEH.US,D,20230303,000000,38,38,38,38,65.9,0
+LXEH.US,D,20230308,000000,36,36,36,36,11.7,0
+LXEH.US,D,20230309,000000,38.8,41.6,38.8,41.6,50.6,0
+LXEH.US,D,20230313,000000,42,42,42,42,8.65,0
+LXEH.US,D,20230314,000000,36,70.6,36,42.032,1070.6,0
+LXEH.US,D,20230315,000000,38.4,38.4,29.8,29.8,285.75,0
+LXEH.US,D,20230316,000000,29.8,29.8,17.8,19.38,1482.5,0
+LXEH.US,D,20230317,000000,21.6,69.6,19.4,19.8,314433.45,0
+LXEH.US,D,20230320,000000,19.762,20,15,17.062,40690.2,0
+LXEH.US,D,20230321,000000,15.72,16.4,14.004,14.8,14787.1,0
+LXEH.US,D,20230322,000000,16.22,28,16.22,20,190594.7,0
+LXEH.US,D,20230323,000000,19.24,25,16.24,20,30992.2,0
+LXEH.US,D,20230324,000000,18.202,19.4,16,16.764,13887.05,0
+LXEH.US,D,20230327,000000,16.598,16.6,14.4,14.996,11881.9,0
+LXEH.US,D,20230328,000000,14.22,14.898,12.2,12.658,10544,0
+LXEH.US,D,20230329,000000,12.658,13,11.02,11.602,5112.5,0
+LXEH.US,D,20230330,000000,11.612,12.513,10.336,11.336,5065.3,0
+LXEH.US,D,20230331,000000,11.312,12,10,11.1,6172.6,0
+LXEH.US,D,20230403,000000,10.774,11.998,10.02,10.9,15041.75,0
+LXEH.US,D,20230404,000000,11.128,15.58,10.266,14.39,23854.35,0
+LXEH.US,D,20230405,000000,16,16,12.02,12.52,15245.65,0
+LXEH.US,D,20230406,000000,11.432,14,11.432,13.6,4975,0
+LXEH.US,D,20230410,000000,12.084,14.6,12.084,13.7006,2873.6,0
+LXEH.US,D,20230411,000000,12.76,13.646,12.06,12.62,2444.45,0
+LXEH.US,D,20230412,000000,12.6,13.19,11.404,12.284,2471.65,0
+LXEH.US,D,20230413,000000,11.818,13.7,11.44,13.083,2911.15,0
+LXEH.US,D,20230414,000000,12.118,13.678,11.7,11.98,2586.75,0
+LXEH.US,D,20230417,000000,12.226,13.2,11.206,12.746,1963.25,0
+LXEH.US,D,20230418,000000,11.522,15,11.522,14.558,7945.25,0
+LXEH.US,D,20230419,000000,13.52,14.21,12.424,12.854,1295.95,0
+LXEH.US,D,20230420,000000,13.9,13.9,12.47,13.098,1587.4,0
+LXEH.US,D,20230421,000000,12.64,13.104,11.402,12.24,2098.75,0
+LXEH.US,D,20230424,000000,11.76,12,9.802,10.024,9767.75,0
+LXEH.US,D,20230425,000000,10.052,10.5,8.6,10.144,8868.95,0
+LXEH.US,D,20230426,000000,10.698,10.698,8.62,8.62,1442.2,0
+LXEH.US,D,20230427,000000,8.624,9.4,8.6,9.346,1624.15,0
+LXEH.US,D,20230428,000000,9.38,13.6,9.02,10.164,12013.5,0
+LXEH.US,D,20230501,000000,10.398,23,10.156,12.41,111027.95,0
+LXEH.US,D,20230502,000000,40.8,53.8,18.226,20,1837750.55,0
+LXEH.US,D,20230503,000000,18.402,18.6,15.6,18.2,53307.4,0
+LXEH.US,D,20230504,000000,16.46,19.4,16.1,16.916,28193.9,0
+LXEH.US,D,20230505,000000,15.06,17.4,13.252,14.392,28913.9,0
+LXEH.US,D,20230508,000000,14.86,15.76,14.23,15.4,11144.6,0
+LXEH.US,D,20230509,000000,14.72,14.9998,12.8,13.002,12942.45,0
+LXEH.US,D,20230510,000000,12.7,12.894,11.5,12.54,12095.65,0
+LXEH.US,D,20230511,000000,12.044,12.4,11.2,11.248,6845.2,0
+LXEH.US,D,20230512,000000,11,11.2,10.062,11.098,8052.8,0
+LXEH.US,D,20230515,000000,11,14.7668,10.776,12.59,19665,0
+LXEH.US,D,20230516,000000,12.6,12.916,11.448,11.744,17443.65,0
+LXEH.US,D,20230517,000000,12.168,12.588,11.4,12.388,4661.75,0
+LXEH.US,D,20230518,000000,12.198,12.198,11.002,11.314,7445.35,0
+LXEH.US,D,20230519,000000,15.206,15.206,11.252,12,233288.7,0
+LXEH.US,D,20230522,000000,11.16,12.978,11,12.4,30706.95,0
+LXEH.US,D,20230523,000000,11.4,13.2,11.4,12,17211.7,0
+LXEH.US,D,20230524,000000,11.4,12.7,11.4,11.6,10263.7,0
+LXEH.US,D,20230525,000000,11.8,12.4,11.25,11.32,6421.7,0
+LXEH.US,D,20230526,000000,11.62,11.62,10.62,10.998,4768.5,0
+LXEH.US,D,20230530,000000,11.48,11.6,10.602,11.248,8847.45,0
+LXEH.US,D,20230531,000000,11,11.744,10.996,11.338,5895.3,0
+LXEH.US,D,20230601,000000,11.6596,12.796,11.06,12.544,13907.3,0
+LXEH.US,D,20230602,000000,12,13,11.802,12.6,7214.55,0
+LXEH.US,D,20230605,000000,12.602,13,11.814,12.184,35316.6,0
+LXEH.US,D,20230606,000000,12.132,13.46,12.132,13.1427,14724.25,0
+LXEH.US,D,20230607,000000,12.44,13.18,12.22,12.924,8739.2,0
+LXEH.US,D,20230608,000000,13.205,14.6,12.6,13.698,22630.2,0
+LXEH.US,D,20230609,000000,15,16.2,13.18,14.648,31929.95,0
+LXEH.US,D,20230612,000000,15.3,15.966,14.806,15.4,13088.55,0
+LXEH.US,D,20230613,000000,15.2,17.52,14.96,16.9,23621.95,0
+LXEH.US,D,20230614,000000,17,17.8,14.352,16.604,8891.55,0
+LXEH.US,D,20230615,000000,17.142,22,16.6,20.412,49788.5,0
+LXEH.US,D,20230616,000000,20.2,24,14.192,14.44,72114.75,0
+LXEH.US,D,20230620,000000,13.8,16.56,13.116,14.602,17743.25,0
+LXEH.US,D,20230621,000000,14.602,15.37,13.4,14.038,6195.65,0
+LXEH.US,D,20230622,000000,13.8,14.398,12.812,13.4,5415.8,0
+LXEH.US,D,20230623,000000,13.2,13.4,13,13.398,4022.1,0
+LXEH.US,D,20230626,000000,12.622,13.4,12.02,12.6,4492.4,0
+LXEH.US,D,20230627,000000,12.2,13,11.6,12.4,2877.3,0
+LXEH.US,D,20230628,000000,12.2,12.8,11.8,12.266,2284.75,0
+LXEH.US,D,20230629,000000,12,12.38,11.704,11.972,1765.3,0
+LXEH.US,D,20230630,000000,11.8,12.56,11.4,11.566,2739.85,0
+LXEH.US,D,20230703,000000,11.178,12.174,11.178,11.804,1561.65,0
+LXEH.US,D,20230705,000000,11.408,12,11.408,12,740.8,0
+LXEH.US,D,20230706,000000,12.046,12.76,11.6,12.4,2275.75,0
+LXEH.US,D,20230707,000000,12.4,13.04,11.804,12.8,936.7,0
+LXEH.US,D,20230710,000000,12.8,13.62,12.022,13.02,7424.2,0
+LXEH.US,D,20230711,000000,13.5,15.538,13,13.594,5479.3,0
+LXEH.US,D,20230712,000000,13.8,13.8,13,13.352,4302.35,0
+LXEH.US,D,20230713,000000,13.286,14.18,13,13.206,3720.8,0
+LXEH.US,D,20230714,000000,13.206,13.8,12.3647,12.5,3588.15,0
+LXEH.US,D,20230717,000000,13.298,13.4,12.6,12.8,3318.75,0
+LXEH.US,D,20230718,000000,12.402,12.466,11.052,11.81,5221.1,0
+LXEH.US,D,20230719,000000,11.7,12.2,11.462,11.844,3698.5,0
+LXEH.US,D,20230720,000000,11.47,12.6,11.002,12.6,4705.4,0
+LXEH.US,D,20230721,000000,12.6,12.6,11.262,11.302,2898.25,0
+LXEH.US,D,20230724,000000,11.4,11.9,11.4,11.9,2537.65,0
+LXEH.US,D,20230725,000000,11.3282,11.938,11.3282,11.402,1050,0
+LXEH.US,D,20230726,000000,11.02,11.72,11,11.574,2126.85,0
+LXEH.US,D,20230727,000000,11.4,12.2,10.21,11.1,7055.25,0
+LXEH.US,D,20230728,000000,10.406,11.6,10.242,11.32,5577.55,0
+LXEH.US,D,20230731,000000,11.598,12.862,10,11.59,5592.7,0
+LXEH.US,D,20230801,000000,11.6,12.68,10.982,11.86,5937.65,0
+LXEH.US,D,20230802,000000,11.044,11.94,10.6,11.1,5072.6,0
+LXEH.US,D,20230803,000000,11.626,11.656,10.624,10.624,1665.75,0
+LXEH.US,D,20230804,000000,10.6,11.158,10.42,10.82,12342.35,0
+LXEH.US,D,20230807,000000,10.44,11.1,10.16,10.416,2500.7,0
+LXEH.US,D,20230808,000000,10.398,10.678,9.42,9.722,5914.55,0
+LXEH.US,D,20230809,000000,10.2,10.36,9.6,10.28,3243.7,0
+LXEH.US,D,20230810,000000,9.78,10.24,9.4,9.8,1495.45,0
+LXEH.US,D,20230811,000000,9.8,10.36,9.58,9.99798,722.75,0
+LXEH.US,D,20230814,000000,9.96,10.36,9.6,9.804,1174.75,0
+LXEH.US,D,20230815,000000,9.8,10.38,8.836,9.299,25963.1,0
+LXEH.US,D,20230816,000000,8.664,10.358,8.568,9.13984,4198.75,0
+LXEH.US,D,20230817,000000,8.998,9.78,8.54,9.172,1694.85,0
+LXEH.US,D,20230818,000000,8.876,8.936,7.634,7.642,7457.75,0
+LXEH.US,D,20230821,000000,8.18,8.2,7.442,7.46,1854.7,0
+LXEH.US,D,20230822,000000,7.42,7.638,6.67,7.04,4387.7,0
+LXEH.US,D,20230823,000000,6.96398,7.84,6.666,7.84,7063.1,0
+LXEH.US,D,20230824,000000,7.9,8.6,7.74,8.062,2123.55,0
+LXEH.US,D,20230825,000000,7.92,8.8,7.84,8.192,2276.65,0
+LXEH.US,D,20230828,000000,8.4,10.998,8.16,10.42,33578.5,0
+LXEH.US,D,20230829,000000,11.504,12.222,7.60202,8.6,51968.95,0
+LXEH.US,D,20230830,000000,9.356,9.356,7.252,7.252,35095.6,0
+LXEH.US,D,20230831,000000,7.302,7.6,5.654,6.552,31422.45,0
+LXEH.US,D,20230901,000000,6.58,7.35,6.0922,7.1,24244.7,0
+LXEH.US,D,20230905,000000,7.2,7.2,6.404,6.422,1566.85,0
+LXEH.US,D,20230906,000000,6.746,6.76,5.654,5.654,5552.9,0
+LXEH.US,D,20230907,000000,5.98,6.2,5.8,5.8,34412.7,0
+LXEH.US,D,20230908,000000,5.49602,6.38,5.49602,6.081,7495.75,0
+LXEH.US,D,20230911,000000,6.07,6.52,5.768,6.204,3735.75,0
+LXEH.US,D,20230912,000000,6.53,6.6,5.56,5.642,13044.8,0
+LXEH.US,D,20230913,000000,5.602,6.2,5.602,5.644,3932.1,0
+LXEH.US,D,20230914,000000,6,6.1,5.2,5.306,10971.95,0
+LXEH.US,D,20230915,000000,5.3886,6.058,5.32,5.44,10373.4,0
+LXEH.US,D,20230918,000000,5.5,5.714,5.3,5.364,3184.55,0
+LXEH.US,D,20230919,000000,5.55,5.7,5.17,5.3,4391.8,0
+LXEH.US,D,20230920,000000,5.3,5.592,5.3,5.592,215.65,0
+LXEH.US,D,20230921,000000,5.35,5.698,5.32,5.698,1097.6,0
+LXEH.US,D,20230922,000000,5.536,5.7,5.4,5.692,399.5,0
+LXEH.US,D,20230925,000000,5.35,5.7,5.34,5.68,1989.45,0
+LXEH.US,D,20230926,000000,5.68,5.7,5.312,5.312,1524.95,0
+LXEH.US,D,20230927,000000,5.4,5.7,4.98,5,30575.8,0
+LXEH.US,D,20230928,000000,4.88142,5.18,4.04,4.8,9677.15,0
+LXEH.US,D,20230929,000000,4.602,5.58,4.602,5.5,6324.95,0
+LXEH.US,D,20231002,000000,5.4,5.4,5.06,5.4,470.15,0
+LXEH.US,D,20231003,000000,5.238,5.238,5.04,5.048,86.9,0
+LXEH.US,D,20231004,000000,5,5.2,4.816,4.816,1376.7,0
+LXEH.US,D,20231005,000000,4.816,5.18,4.602,4.602,328.1,0
+LXEH.US,D,20231006,000000,4.8,4.8,4.624,4.711,80.55,0
+LXEH.US,D,20231009,000000,4.6,4.99998,4.6,4.8,526.15,0
+LXEH.US,D,20231010,000000,5.17998,5.18,4.62,4.62,1015.85,0
+LXEH.US,D,20231011,000000,4.85,5,4.746,4.90446,26295,0
+LXEH.US,D,20231012,000000,6.028,6.6,4.82,5.8,24908,0
+LXEH.US,D,20231013,000000,5.5,7.6,5.5,6.3,20682.65,0
+LXEH.US,D,20231016,000000,6.72,6.974,6.112,6.6,4937.8,0
+LXEH.US,D,20231017,000000,6.2,6.864,5.48898,6.8,4932.1,0
+LXEH.US,D,20231018,000000,6.2,7.18,6.2,7,1893.65,0
+LXEH.US,D,20231019,000000,6.552,7.64,6.144,7.22,9928.3,0
+LXEH.US,D,20231020,000000,7.22,7.88,6.598,7.2,10151.15,0
+LXEH.US,D,20231023,000000,7.39998,7.924,7.1,7.322,3258.35,0
+LXEH.US,D,20231024,000000,6.8,7.406,6.8,7.2,2598.55,0
+LXEH.US,D,20231025,000000,6.862,7,6.564,6.802,1715.1,0
+LXEH.US,D,20231026,000000,6.9,7.456,6.68,7.2,2580.5,0
+LXEH.US,D,20231027,000000,7.76,7.862,7.2,7.862,3675.35,0
+LXEH.US,D,20231030,000000,8.2,8.398,7.062,7.8,7788.3,0
+LXEH.US,D,20231031,000000,7.502,8.8,7.502,8.522,4795.55,0
+LXEH.US,D,20231101,000000,8.101,9.19,8.101,9.12,3295.2,0
+LXEH.US,D,20231102,000000,9.31,12.3,9.3,10.74,18553.45,0
+LXEH.US,D,20231103,000000,10.848,12.45,10.848,12,6810.25,0
+LXEH.US,D,20231106,000000,11.62,12.398,11.3,11.3125,2950.65,0
+LXEH.US,D,20231107,000000,12.406,12.498,9.4,10.86,6602.85,0
+LXEH.US,D,20231108,000000,12.4,12.48,10.026,11.2,4091.3,0
+LXEH.US,D,20231109,000000,11.44,11.44,9.206,10,4413.4,0
+LXEH.US,D,20231110,000000,9.548,9.98,9.206,9.206,908.35,0
+LXEH.US,D,20231113,000000,10.942,10.942,8.92,9.6,5245.5,0
+LXEH.US,D,20231114,000000,9.598,9.874,8.04762,9.782,2501.7,0
+LXEH.US,D,20231115,000000,9.29,11.2,9.29,11.2,1496.7,0
+LXEH.US,D,20231116,000000,10,11.56,9.62,11,4503.4,0
+LXEH.US,D,20231117,000000,10.686,11.458,10.686,11.202,1245.5,0
+LXEH.US,D,20231120,000000,11,11.4,11,11,504.4,0
+LXEH.US,D,20231121,000000,11,11,10.98,11,179.05,0
+LXEH.US,D,20231122,000000,10.46,10.964,10.46,10.964,148.4,0
+LXEH.US,D,20231124,000000,10.8,10.8,10.46,10.46,67.45,0
+LXEH.US,D,20231127,000000,9.62,11.312,9.62,11.28,4543.4,0
+LXEH.US,D,20231128,000000,11,11,9.642,9.642,5531.8,0
+LXEH.US,D,20231129,000000,9.8,11.56,9.8,11.56,8340.8,0
+LXEH.US,D,20231130,000000,11.402,12.346,11.4,11.62,6249.35,0
+LXEH.US,D,20231201,000000,11.602,12.8,11.602,12.402,7711.55,0
+LXEH.US,D,20231204,000000,12.7,12.7,11.182,12.2321,9603.7,0
+LXEH.US,D,20231205,000000,11.662,12.091,11.66,11.66,222.15,0
+LXEH.US,D,20231206,000000,9.806,11.58,9.806,11.58,1504.4,0
+LXEH.US,D,20231207,000000,11.58,13.594,11.58,12.8,1217.9,0
+LXEH.US,D,20231208,000000,12.6,14.702,10.01,14.4,15379.2,0
+LXEH.US,D,20231211,000000,13.392,16.4,12.6,15.6,12368.1,0
+LXEH.US,D,20231212,000000,14,16.998,14,16,1806.4,0
+LXEH.US,D,20231213,000000,13.84,17.554,13.84,17.3677,2688.75,0
+LXEH.US,D,20231214,000000,17.768,19.278,17.76,19.278,1748.85,0
+LXEH.US,D,20231215,000000,17,22,17,21.2,22168.1,0
+LXEH.US,D,20231218,000000,20.6,22.718,20.6,22.4,5269.75,0
+LXEH.US,D,20231219,000000,21.962,24.6,21.962,23.4,3605.65,0
+LXEH.US,D,20231220,000000,23.4,24.8,11.2,21.6,9582.4,0
+LXEH.US,D,20231221,000000,17.99,21.5,17.4,20.8,12685.4,0
+LXEH.US,D,20231222,000000,20.4,20.8,17.6,20.6,4816.35,0
+LXEH.US,D,20231226,000000,20,21.8,20,21.8,10544.85,0
+LXEH.US,D,20231227,000000,20.6,21.4,20,21,8730.5,0
+LXEH.US,D,20231228,000000,20.6,21.6,19.6,21.3,8936.4,0
+LXEH.US,D,20231229,000000,19.8,22,19.6,22,2336.7,0
+LXEH.US,D,20240102,000000,21.8,22,20.4,20.6,493.3,0
+LXEH.US,D,20240103,000000,21.396,28,18.3,21.3,5315.7,0
+LXEH.US,D,20240104,000000,21.1,26.5,20.2,24,7590.8,0
+LXEH.US,D,20240105,000000,26.6,27,23.7,26.5,5360.8,0
+LXEH.US,D,20240108,000000,27.3,29.25,25.492,29,3231.1,0
+LXEH.US,D,20240109,000000,28.6,31.3,25.648,31.2,2610.4,0
+LXEH.US,D,20240110,000000,31,32.9,27.224,32.7,2148.3,0
+LXEH.US,D,20240111,000000,35,35,28.001,33.2,4823.7,0
+LXEH.US,D,20240112,000000,32.3,34.8,32.2,32.69,9767.1,0
+LXEH.US,D,20240116,000000,32.7,34.2,32.3,34.1,6500.4,0
+LXEH.US,D,20240117,000000,32.7,38.3,32.7,36.6,7259.3,0
+LXEH.US,D,20240118,000000,38.809,46.2,37.6,41.5,9253.4,0
+LXEH.US,D,20240119,000000,39.4,44.4,35.9,44,6094.7,0
+LXEH.US,D,20240122,000000,42.6,42.6,40.5,42.208,1869,0
+LXEH.US,D,20240123,000000,40.9,42.15,30.444,40.9,11111.4,0
+LXEH.US,D,20240124,000000,40,42.45,36,40.9,2577.9,0
+LXEH.US,D,20240125,000000,41.5,43.5,36,38.9,5028.4,0
+LXEH.US,D,20240126,000000,39.02,41.2,39,40.6,1450.2,0
+LXEH.US,D,20240129,000000,41.55,43.8,37.8,39.75,8555.6,0
+LXEH.US,D,20240130,000000,39.8,41.3,37,38,6717.4,0
+LXEH.US,D,20240131,000000,39.25,40.4,38.5,40,13931.7,0
+LXEH.US,D,20240201,000000,39.2,39.255,38.7,38.7,327.2,0
+LXEH.US,D,20240202,000000,41,45.8,40.6,43.4,23971.9,0
+LXEH.US,D,20240205,000000,41.6,43.5,28.8,38,43798.9,0
+LXEH.US,D,20240206,000000,38.101,42,38.1,41,7772.3,0
+LXEH.US,D,20240207,000000,42.2,44,41.45,42.7,866.7,0
+LXEH.US,D,20240208,000000,43,46,41.7,44.1,9869.1,0
+LXEH.US,D,20240209,000000,45.5,48,33.001,45.6,30296.3,0
+LXEH.US,D,20240212,000000,48,48,42.8,45.6,19638.3,0
+LXEH.US,D,20240213,000000,45.6,46.5,42.7,46.4,13258,0
+LXEH.US,D,20240214,000000,45.5,47.4,43.9,46.4,9258.5,0
+LXEH.US,D,20240215,000000,45.693,46.9,43.5,46.7,9060.9,0
+LXEH.US,D,20240216,000000,46.7,48,43.2,46.7,11758.9,0
+LXEH.US,D,20240220,000000,45.391,47.2,42,46.6,17459.7,0
+LXEH.US,D,20240221,000000,44.6,46.8,43.6,46.7,13121.4,0
+LXEH.US,D,20240222,000000,46.3,55.5,45.5,52,33978.3,0
+LXEH.US,D,20240223,000000,51.4,53.2,49.999,52.8,5499.7,0
+LXEH.US,D,20240226,000000,51,55.4,48.01,55,5209.1,0
+LXEH.US,D,20240227,000000,56.6,56.9,52,55.3,5928,0
+LXEH.US,D,20240228,000000,56.7,56.7,52.2,55.7,1194.7,0
+LXEH.US,D,20240229,000000,52.312,59.8,52.312,56,2486.5,0
+LXEH.US,D,20240301,000000,56.45,59,55.4,59,1434.9,0
+LXEH.US,D,20240304,000000,59,65.056,57.15,59.5,1387.3,0
+LXEH.US,D,20240305,000000,62.7,62.7,58,58,1811.6,0
+LXEH.US,D,20240306,000000,58.1,60.3,58.1,58.5,409.6,0
+LXEH.US,D,20240307,000000,62,62,47.899,52.5,4040.2,0
+LXEH.US,D,20240308,000000,52.9,52.9,41.5,42.2,15989.4,0
+LXEH.US,D,20240311,000000,50,53.65,41.9,48,39338.2,0
+LXEH.US,D,20240312,000000,47.1,49.9,46,48.2,40691.8,0
+LXEH.US,D,20240313,000000,48.7,51,46.1,49.7,55515.3,0
+LXEH.US,D,20240314,000000,49.6,54.3,47.8,54.2,57588.7,0
+LXEH.US,D,20240315,000000,54.7,57.5,48.3,53.9,67568.8,0
+LXEH.US,D,20240318,000000,54.5,63,53.6,62,455649.7,0
+LXEH.US,D,20240319,000000,61.8,62.9,57,60.4,298489.7,0
+LXEH.US,D,20240320,000000,59.5,62,50.6,51.9,187026.7,0
+LXEH.US,D,20240321,000000,50,50.2,5.3,7.4,1743695.7,0
+LXEH.US,D,20240322,000000,6.801,7.05,5.6,5.911,483982.5,0
+LXEH.US,D,20240325,000000,5.3,5.695,4.9,5.1,210642.1,0
+LXEH.US,D,20240326,000000,4.7,4.837,4.2,4.33,143763.9,0
+LXEH.US,D,20240327,000000,4.39,4.5,3.616,4.44,153845,0
+LXEH.US,D,20240328,000000,4.4,4.6,4.112,4.123,96992,0
+LXEH.US,D,20240401,000000,4.19,4.38,3.774,3.95,82557,0
+LXEH.US,D,20240402,000000,3.8,4.09,3.625,3.999,57607.3,0
+LXEH.US,D,20240403,000000,3.749,3.99,3.69,3.778,43257.4,0
+LXEH.US,D,20240404,000000,3.85,3.85,3.56,3.58,41660.6,0
+LXEH.US,D,20240405,000000,3.41,3.969,3.41,3.74,26846.5,0
+LXEH.US,D,20240408,000000,3.793,3.93,3.61,3.72,28888.1,0
+LXEH.US,D,20240409,000000,3.6,3.9,3.6,3.734,25908.6,0
+LXEH.US,D,20240410,000000,3.734,3.95,3.64,3.835,36166.1,0
+LXEH.US,D,20240411,000000,4.288,8.3,4.2,6.5,1599649.9,0
+LXEH.US,D,20240412,000000,5.6,6.062,4.231,4.38,312061.4,0
+LXEH.US,D,20240415,000000,3.82,5.401,3.8,4.537,165586.6,0
+LXEH.US,D,20240416,000000,4.18,4.498,4,4.035,42345.5,0
+LXEH.US,D,20240417,000000,4.05,4.37299,3.901,3.99,33463.1,0
+LXEH.US,D,20240418,000000,4.11,4.3,3.949,4.05,23839,0
+LXEH.US,D,20240419,000000,3.911,4.173,3.9,3.988,25265.4,0
+LXEH.US,D,20240422,000000,4.04,4.29,3.986,4.01135,27747.1,0
+LXEH.US,D,20240423,000000,4.001,4.084,3.93,4.046,18224.7,0
+LXEH.US,D,20240424,000000,4.046,4.199,4.046,4.192,12792.9,0
+LXEH.US,D,20240425,000000,4,4.347,3.951,4.269,19242.9,0
+LXEH.US,D,20240426,000000,4.25,4.288,4.01,4.1,9731,0
+LXEH.US,D,20240429,000000,4.28,5.4,4.2,5.2505,61552.5,0
+LXEH.US,D,20240430,000000,4.91,5.487,4.91,4.9874,42271.6,0
+LXEH.US,D,20240501,000000,5.28,5.5,4.33,4.465,32179.7,0
+LXEH.US,D,20240502,000000,4.4,4.801,4.334,4.55,8661.5,0
+LXEH.US,D,20240503,000000,4.99,5,4.542,4.761,12527.5,0
+LXEH.US,D,20240506,000000,4.834,5.08,4.52,4.726,18811.2,0
+LXEH.US,D,20240507,000000,4.554,5.05,4.513,4.745,22650,0
+LXEH.US,D,20240508,000000,4.762,5,4.703,4.706,6133.5,0
+LXEH.US,D,20240509,000000,4.7855,5,4.501,4.89,23082.5,0
+LXEH.US,D,20240510,000000,4.889,5.329,4.786,4.917,28710.4,0
+LXEH.US,D,20240513,000000,4.81,5.171,4.803,4.85,5647.2,0
+LXEH.US,D,20240514,000000,4.85,5.251,4.2,4.405,44615.3,0
+LXEH.US,D,20240515,000000,4.111,4.589,3.921,4.11,27681.7,0
+LXEH.US,D,20240516,000000,4.326,4.496,4.14,4.201,10899.3,0
+LXEH.US,D,20240517,000000,4.35,4.8,4.265,4.355,52777.9,0
+LXEH.US,D,20240520,000000,4.3,4.48,3.981,4.24,39210.3,0
+LXEH.US,D,20240521,000000,4.163,4.263,4.002,4.171,7920.5,0
+LXEH.US,D,20240522,000000,3.89,3.9775,3.6,3.71,47297.7,0
+LXEH.US,D,20240523,000000,3.995,4.027,3.61001,3.86,13217.6,0
+LXEH.US,D,20240524,000000,3.85,3.99,3.6,3.781,6759,0
+LXEH.US,D,20240528,000000,3.655,3.781,3.174,3.42,23995.4,0
+LXEH.US,D,20240529,000000,3.455,3.59,3.1805,3.184,16965.2,0
+LXEH.US,D,20240530,000000,3.43,3.43,3.17,3.29,7578.9,0
+LXEH.US,D,20240531,000000,3.33,3.39,3.2,3.294,8442.3,0
+LXEH.US,D,20240603,000000,3.4,3.4,3.101,3.158,8252.5,0
+LXEH.US,D,20240604,000000,3.387,3.9,3.158,3.473,42827.6,0
+LXEH.US,D,20240605,000000,3.388,3.68,3.201,3.311,27806.1,0
+LXEH.US,D,20240606,000000,3.486,3.5,3.201,3.33,8679.5,0
+LXEH.US,D,20240607,000000,3.2,3.536,3.111,3.265,17725.4,0
+LXEH.US,D,20240610,000000,3.27,3.5075,3.15,3.16,6197.7,0
+LXEH.US,D,20240611,000000,3.35,3.84,3.3465,3.782,59498.1,0
+LXEH.US,D,20240612,000000,3.837,4.999,3.798,4.29,157862.8,0
+LXEH.US,D,20240613,000000,4.296,4.4,3.398,3.69999,38079.8,0
+LXEH.US,D,20240614,000000,3.42,3.849,3.3,3.63,12642.4,0
+LXEH.US,D,20240617,000000,3.308,3.784,3.308,3.6,7335.1,0
+LXEH.US,D,20240618,000000,3.42,4.2,3.42,3.82,90950.4,0
+LXEH.US,D,20240620,000000,3.623,3.79,3.521,3.641,13947.8,0
+LXEH.US,D,20240621,000000,3.592,4.387,3.551,4.195,46882.8,0
+LXEH.US,D,20240624,000000,4.1,4.3,3.952,3.952,13618.2,0
+LXEH.US,D,20240625,000000,4.083,4.331,3.9,3.96,17086.4,0
+LXEH.US,D,20240626,000000,4.15,4.15,4,4.006,3485.1,0
+LXEH.US,D,20240627,000000,3.91,4.105,3.91,4.09,1662.5,0
+LXEH.US,D,20240628,000000,4.005,4.084,3.8,3.801,4883.8,0
+LXEH.US,D,20240701,000000,3.8,4.138,3.675,3.763,8447.4,0
+LXEH.US,D,20240702,000000,3.803,3.99,3.803,3.835,4334.9,0
+LXEH.US,D,20240703,000000,3.8,3.999,3.752,3.97,2115.3,0
+LXEH.US,D,20240705,000000,4,4,3.4,3.637,18489.6,0
+LXEH.US,D,20240708,000000,3.636,3.837,3.636,3.7,4946,0
+LXEH.US,D,20240709,000000,3.711,3.89,3.71,3.81,2540.8,0
+LXEH.US,D,20240710,000000,3.721,3.979,3.657,3.913,5653.9,0
+LXEH.US,D,20240711,000000,3.781,3.885,3.651,3.771,5390,0
+LXEH.US,D,20240712,000000,3.8,3.899,3.549,3.629,5925.4,0
+LXEH.US,D,20240715,000000,3.411,3.65,3.411,3.553,5937,0
+LXEH.US,D,20240716,000000,3.35,3.679,3.3,3.569,77326,0
+LXEH.US,D,20240717,000000,3.629,3.629,3.42601,3.511,3918.7,0
+LXEH.US,D,20240718,000000,3.457,3.546,3.419,3.513,2317.7,0
+LXEH.US,D,20240719,000000,3.45,3.672,3.327,3.579,4215.5,0
+LXEH.US,D,20240722,000000,3.535,3.535,3,3.235,34302.4,0
+LXEH.US,D,20240723,000000,3.135,3.296,2.611,2.933,43510.7,0
+LXEH.US,D,20240724,000000,2.801,3,2.801,3,2199.7,0
+LXEH.US,D,20240725,000000,2.87,3.1,2.87,3.083,4583.3,0
+LXEH.US,D,20240726,000000,3.006,3.1,2.701,3.1,13621.4,0
+LXEH.US,D,20240729,000000,2.996,3.15,2.85,3.068,14916.8,0
+LXEH.US,D,20240730,000000,2.95,3.26,2.883,3.26,299732.7,0
+LXEH.US,D,20240731,000000,2.812,2.875,2.414,2.6,54437.7,0
+LXEH.US,D,20240801,000000,2.753,2.753,2.56,2.612,11044.9,0
+LXEH.US,D,20240802,000000,2.575,2.827,2.414,2.68,23480.3,0
+LXEH.US,D,20240805,000000,2.402,2.676,2.402,2.485,12767.6,0
+LXEH.US,D,20240806,000000,2.5,3.189,2.5,2.861,15500.6,0
+LXEH.US,D,20240807,000000,2.66,2.87,2.443,2.533,16295.7,0
+LXEH.US,D,20240808,000000,2.602,2.602,2.489,2.49,7207.5,0
+LXEH.US,D,20240809,000000,2.523,2.561,2.41,2.507,9142.4,0
+LXEH.US,D,20240812,000000,2.5535,2.5535,2.328,2.441,8658.3,0
+LXEH.US,D,20240813,000000,2.354,2.538,2.353,2.5,8354.6,0
+LXEH.US,D,20240814,000000,2.465,2.5,2.431,2.463,5326.4,0
+LXEH.US,D,20240815,000000,2.398,2.486,2.312,2.426,5324.4,0
+LXEH.US,D,20240816,000000,2.478,2.479,2.366,2.469,5709.1,0
+LXEH.US,D,20240819,000000,2.47,2.499,2.111,2.427,17329.9,0
+LXEH.US,D,20240820,000000,2.405,2.578,2.306,2.563,22773.7,0
+LXEH.US,D,20240821,000000,2.42,2.699,2.373,2.552,9934.1,0
+LXEH.US,D,20240822,000000,2.5,2.699,2.5,2.52,20087,0
+LXEH.US,D,20240823,000000,2.69,2.8,2.521,2.555,21206.2,0
+LXEH.US,D,20240826,000000,2.56,2.75899,2.56,2.643,2790.1,0
+LXEH.US,D,20240827,000000,2.561,2.99699,2.561,2.894,30720.3,0
+LXEH.US,D,20240828,000000,2.98,2.98,2.33,2.482,17130.4,0
+LXEH.US,D,20240829,000000,2.68,2.68,2.50161,2.528,776.1,0
+LXEH.US,D,20240830,000000,2.501,2.528,2.401,2.528,2490.6,0
+LXEH.US,D,20240903,000000,2.467,2.468,2.321,2.434,5254.5,0
+LXEH.US,D,20240904,000000,2.4,2.553,2.39,2.49,713.5,0
+LXEH.US,D,20240905,000000,2.391,2.44,2.391,2.417,1283,0
+LXEH.US,D,20240906,000000,2.4,2.5,2.4,2.5,1720.9,0
+LXEH.US,D,20240909,000000,2.41,2.5895,2.41,2.565,497,0
+LXEH.US,D,20240910,000000,2.501,2.7,2.501,2.662,2925,0
+LXEH.US,D,20240911,000000,2.574,2.8,2.362,2.7,86681.5,0
+LXEH.US,D,20240912,000000,2.6,2.653,2.472,2.545,5279.3,0
+LXEH.US,D,20240913,000000,2.332,2.58,2.25,2.29,16338.3,0
+LXEH.US,D,20240916,000000,2.23,2.45,2.2,2.3,14909,0
+LXEH.US,D,20240917,000000,2.32,2.32,2.241,2.305,4020,0
+LXEH.US,D,20240918,000000,2.232,2.34,2.111,2.29,11147,0
+LXEH.US,D,20240919,000000,2.351,2.351,2.202,2.331,19814.1,0
+LXEH.US,D,20240920,000000,2.266,2.32,2.266,2.302,1810,0
+LXEH.US,D,20240923,000000,2.48,2.48,2.2,2.3,3380.4,0
+LXEH.US,D,20240924,000000,2.301,2.374,2.299,2.3105,4244.4,0
+LXEH.US,D,20240925,000000,2.311,2.598,2.3,2.53,23325.8,0
+LXEH.US,D,20240926,000000,2.573,2.922,2.54,2.8,63072.2,0
+LXEH.US,D,20240927,000000,2.611,3.1,2.58,2.65,80752.5,0
+LXEH.US,D,20240930,000000,3.15,4.2101,3.15,4.11,799401,0
+LXEH.US,D,20241001,000000,3.86,4,3.3101,3.45,106818,0
+LXEH.US,D,20241002,000000,3.46,3.78,3.3,3.7695,76590,0
+LXEH.US,D,20241003,000000,3.77,3.77,3.41,3.46,22634,0
+LXEH.US,D,20241004,000000,3.66,3.912,3.51,3.57,55546,0
+LXEH.US,D,20241007,000000,3.57,4.2999,3.57,4.05,204961,0
+LXEH.US,D,20241008,000000,3.91,3.91,3.41,3.63,72634,0
+LXEH.US,D,20241009,000000,3.55,3.74,3.2,3.22,35543,0
+LXEH.US,D,20241010,000000,3.33,3.33,3.1,3.12,26465,0
+LXEH.US,D,20241011,000000,3.05,3.168,2.64,2.86,37884,0
+LXEH.US,D,20241014,000000,2.84,2.95,2.84,2.95,7550,0
+LXEH.US,D,20241015,000000,2.9999,3.13,2.932,3.07,46549,0
+LXEH.US,D,20241016,000000,3.0433,3.2887,3.0301,3.1747,26315,0
+LXEH.US,D,20241017,000000,3.04,3.14,2.8252,3.03,116321,0
+LXEH.US,D,20241018,000000,3,3.05,2.94,2.97,14092,0
+LXEH.US,D,20241021,000000,3.0033,3.0055,2.81,2.83,10863,0
+LXEH.US,D,20241022,000000,2.82,3,2.8,2.9,13502,0
+LXEH.US,D,20241023,000000,2.84,2.96,2.84,2.96,2339,0
+LXEH.US,D,20241024,000000,2.92,4.1999,2.92,3.88,161162,0
+LXEH.US,D,20241025,000000,3.9694,4.25,3.58,4.07,91478,0
+LXEH.US,D,20241028,000000,4.22,4.22,3.22,3.27,128069,0
+LXEH.US,D,20241029,000000,3.43,3.4381,3.1301,3.19,11374,0
+LXEH.US,D,20241030,000000,3.12,3.17,3.0201,3.15,8358,0
+LXEH.US,D,20241031,000000,3.1,3.32,3.0105,3.11,17625,0
+LXEH.US,D,20241101,000000,3.12,3.12,2.95,2.96,8601,0
+LXEH.US,D,20241104,000000,2.9,2.91,2.62,2.63,25755,0
+LXEH.US,D,20241105,000000,2.62,2.6799,2.4,2.41,43247,0
+LXEH.US,D,20241106,000000,2.4701,2.4999,2.3,2.32,24027,0
+LXEH.US,D,20241107,000000,2.4933,2.65,2.3,2.56,22012,0
+LXEH.US,D,20241108,000000,2.51,2.56,2.41,2.47,8268,0
+LXEH.US,D,20241111,000000,2.47,2.52,2.4255,2.49,3446,0
+LXEH.US,D,20241112,000000,2.67,2.71,2.51,2.58,8848,0
+LXEH.US,D,20241113,000000,2.58,2.75,2.38,2.45,26242,0
+LXEH.US,D,20241114,000000,2.49,2.49,2.35,2.3869,8637,0
+LXEH.US,D,20241115,000000,2.35,2.38,2.1406,2.2,16538,0
+LXEH.US,D,20241118,000000,2.24,2.24,2.19,2.19,1975,0
+LXEH.US,D,20241119,000000,2.21,2.4,2.14,2.33,12001,0
+LXEH.US,D,20241120,000000,2.27,2.2801,2.16,2.16,10647,0
+LXEH.US,D,20241121,000000,2.1,2.1,1.95,2.06,15783,0
+LXEH.US,D,20241122,000000,2.1,2.2599,2.02,2.15,3674,0
+LXEH.US,D,20241125,000000,2.31,2.4,2.24,2.4,13978,0
+LXEH.US,D,20241126,000000,2.3239,2.3947,2.32,2.33,3755,0
+LXEH.US,D,20241127,000000,2.33,2.38,2.33,2.38,703,0
+LXEH.US,D,20241129,000000,2.355,2.51,2.355,2.51,3899,0
+LXEH.US,D,20241202,000000,2.5,2.512,2.3,2.49,16982,0
+LXEH.US,D,20241203,000000,2.45,2.51,2.3908,2.42,3259,0
+LXEH.US,D,20241204,000000,2.44,2.57,2.42,2.57,3143,0
+LXEH.US,D,20241205,000000,2.46,2.47,2.39,2.4,13596,0
+LXEH.US,D,20241206,000000,2.45,2.59,2.42,2.42,11929,0
+LXEH.US,D,20241209,000000,2.6,2.74,2.32,2.34,27616,0
+LXEH.US,D,20241210,000000,2.3,2.4999,2.3,2.41,2015,0
+LXEH.US,D,20241211,000000,2.4,2.4098,2.4,2.4098,1443,0
+LXEH.US,D,20241212,000000,2.47,2.47,2.4,2.4,2363,0
+LXEH.US,D,20241213,000000,2.44,2.45,2.4,2.4,3320,0
+LXEH.US,D,20241216,000000,2.2594,2.41,2.2594,2.4,7058,0
+LXEH.US,D,20241217,000000,2.52,2.77,2.4601,2.5,26211,0
+LXEH.US,D,20241218,000000,2.4507,3.7,2.39,3.41,198258,0
+LXEH.US,D,20241219,000000,3.52,4.71,3.25,4.06,210441,0
+LXEH.US,D,20241220,000000,4.25,5.7,3.8272,4.92,502990,0
+LXEH.US,D,20241223,000000,4.8,5.68,4.42,5.54,452889,0
+LXEH.US,D,20241224,000000,5.5,5.68,5.008,5.68,255235,0
+LXEH.US,D,20241226,000000,5.64,6.12,5,5,164752,0
+LXEH.US,D,20241227,000000,5.28,5.51,5.0332,5.13,7110,0
+LXEH.US,D,20241230,000000,5.1,5.1,4.5001,4.72,32627,0
+LXEH.US,D,20241231,000000,4.71,5.185,4.66,5.075,62516,0
+LXEH.US,D,20250102,000000,5,5.94,5,5.94,23820,0
+LXEH.US,D,20250103,000000,5.51,5.89,5.5,5.7,12485,0
+LXEH.US,D,20250106,000000,5.25,5.94,5.25,5.7,19457,0
+LXEH.US,D,20250107,000000,5.48,5.75,5.48,5.68,24339,0
+LXEH.US,D,20250108,000000,5.7,5.91,5.65,5.84,14162,0
+LXEH.US,D,20250110,000000,5.85,6.02,5.85,5.95,11406,0
+LXEH.US,D,20250113,000000,5.95,6.06,5.27,5.27,37570,0
+LXEH.US,D,20250114,000000,5.26,5.27,4.7,4.8336,41671,0
+LXEH.US,D,20250115,000000,4.8,5.16,4.8,4.9,15355,0
+LXEH.US,D,20250116,000000,4.83,5.4446,4.83,5.35,7915,0
+LXEH.US,D,20250117,000000,5.27,5.27,4.8101,4.9156,4489,0
+LXEH.US,D,20250121,000000,5.13,5.1415,4.85,4.85,10582,0
+LXEH.US,D,20250122,000000,4.97,5.1,4.8,5,15171,0
+LXEH.US,D,20250123,000000,5.2,5.2,5.05,5.05,2872,0
+LXEH.US,D,20250124,000000,5.17,5.17,5.06,5.1,5982,0
+LXEH.US,D,20250127,000000,5.2,5.2,5.0501,5.06,12161,0
+LXEH.US,D,20250128,000000,5.25,5.325,5.0757,5.3,30302,0
+LXEH.US,D,20250129,000000,5.2208,5.2208,5.22,5.22,5147,0
+LXEH.US,D,20250130,000000,5.32,5.5151,5.22,5.509,9169,0
+LXEH.US,D,20250131,000000,5.4899,5.49,5.23,5.23,5481,0
+LXEH.US,D,20250203,000000,5.4,5.6387,5.33,5.4,3812,0
+LXEH.US,D,20250204,000000,5.5049,8.8797,5.5049,8.13,917186,0
+LXEH.US,D,20250205,000000,8.05,8.91,7.94,8.35,55093,0
+LXEH.US,D,20250206,000000,8.3,8.8749,8.3,8.62,10862,0
+LXEH.US,D,20250207,000000,8.15,8.57,8.15,8.18,8498,0
+LXEH.US,D,20250210,000000,8.3,8.435,8.04,8.16,11210,0
+LXEH.US,D,20250211,000000,8.14,8.26,7.95,8.26,15386,0
+LXEH.US,D,20250212,000000,8.6069,8.7231,8.28,8.42,11312,0
+LXEH.US,D,20250213,000000,8.55,8.55,8.22,8.38,9428,0
+LXEH.US,D,20250214,000000,8.385,8.99,8.385,8.99,14569,0
+LXEH.US,D,20250218,000000,9.31,10.25,9.01,10.25,18634,0
+LXEH.US,D,20250219,000000,10,10.05,9.7,10.005,7152,0
+LXEH.US,D,20250220,000000,10.025,10.03,9.62,9.62,11586,0
+LXEH.US,D,20250221,000000,9.89,9.94,9,9.38,5239,0
+LXEH.US,D,20250224,000000,9.03,9.3,8.35,9.01,20591,0
+LXEH.US,D,20250225,000000,8.58,9.11,8,9.11,20397,0
+LXEH.US,D,20250226,000000,8.63,9.02,8.52,9.0101,11154,0
+LXEH.US,D,20250227,000000,8.93,9.1,8.52,9,11784,0
+LXEH.US,D,20250228,000000,8.68,9.22,8.66,9.22,16605,0
+LXEH.US,D,20250303,000000,9,9.2,8.76,9.05,7959,0
+LXEH.US,D,20250304,000000,8.99,9.02,8.9,9.02,3717,0
+LXEH.US,D,20250305,000000,9.175,9.175,8.86,9.02,3840,0
+LXEH.US,D,20250306,000000,8.93,9.12,8.91,8.94,3298,0
+LXEH.US,D,20250307,000000,8.6884,9.3653,8.6884,9,9605,0
+LXEH.US,D,20250310,000000,8.9,9.229,8.9,9.08,2610,0
+LXEH.US,D,20250311,000000,9.19,9.35,9.19,9.35,2228,0
+LXEH.US,D,20250312,000000,9.105,9.4,8.9,9.2,5899,0
+LXEH.US,D,20250313,000000,8.95,9.4499,8.95,9.3,1830,0
+LXEH.US,D,20250314,000000,9,9.31,9,9.31,1695,0
+LXEH.US,D,20250317,000000,9.4976,9.95,9.1,9.53,1944807,0
+LXEH.US,D,20250318,000000,9.64,10.4,9.48,10.34,1280768,0
+LXEH.US,D,20250319,000000,10.27,10.98,10.27,10.4,3091705,0
+LXEH.US,D,20250320,000000,10.43,10.9,10.43,10.67,128205,0
+LXEH.US,D,20250321,000000,10.67,10.7597,9.5,10.29,188292,0
+LXEH.US,D,20250324,000000,10.1,10.45,9.73,10.26,53997,0
+LXEH.US,D,20250325,000000,10.52,10.59,10.11,10.4,21665,0
+LXEH.US,D,20250326,000000,10.16,21.99,10.16,18.21,432150,0
+LXEH.US,D,20250327,000000,16.76,16.8,12.01,13.33,93949,0
+LXEH.US,D,20250328,000000,13.5,23.4193,13.5,17.65,217526,0
+LXEH.US,D,20250331,000000,16.65,22.91,15.01,19.37,111371,0
+LXEH.US,D,20250401,000000,21.32,39.33,19.8222,24.525,182483,0
+LXEH.US,D,20250402,000000,27.49,27.49,23,23.21,59416,0
+LXEH.US,D,20250403,000000,24.9,27.3,21.5,22.54,92013,0
+LXEH.US,D,20250404,000000,22.65,26.4517,22.65,24.185,65458,0
+LXEH.US,D,20250407,000000,25,50.08,23.94,27,95959,0
+LXEH.US,D,20250408,000000,28.03,30.7904,26.5445,28.08,13388,0
+LXEH.US,D,20250409,000000,29,33.25,28.08,28.08,46829,0
+LXEH.US,D,20250410,000000,27.01,28.8424,12.02,19.26,72899,0
+LXEH.US,D,20250411,000000,20,23.69,18.99,21.5,28119,0
+LXEH.US,D,20250414,000000,25.09,26.5,23.02,24.3,18672,0
+LXEH.US,D,20250415,000000,24.16,25.5,21.62,22.9274,20029,0
+LXEH.US,D,20250416,000000,21.75,23.14,20,22.99,120461,0
+LXEH.US,D,20250417,000000,22.3,23.5005,6,6.84,1565234,0
+LXEH.US,D,20250421,000000,2,3.39,1.53,2.87,1569904,0
+LXEH.US,D,20250422,000000,2.68,2.8238,2.22,2.34,311120,0
+LXEH.US,D,20250423,000000,2.5,2.51,2.25,2.49,145685,0
+LXEH.US,D,20250424,000000,2.38,2.6472,2.14,2.45,141350,0
+LXEH.US,D,20250425,000000,2.43,2.57,2.33,2.33,40182,0
+LXEH.US,D,20250428,000000,2.23,2.4204,2.12,2.15,45401,0
+LXEH.US,D,20250429,000000,2.15,2.2327,2.09,2.13,49761,0
+LXEH.US,D,20250430,000000,2.06,2.2495,2.06,2.15,23975,0
+LXEH.US,D,20250501,000000,2.2,2.22,2,2.08,43994,0
+LXEH.US,D,20250502,000000,1.95,2.13,1.95,2.12,19197,0
+LXEH.US,D,20250505,000000,2.09,2.1265,2.06,2.06,13931,0
+LXEH.US,D,20250506,000000,2.08,3.67,2.06,3.49,696298,0
+LXEH.US,D,20250507,000000,2.86,3.13,2.32,3.04,156358,0
+LXEH.US,D,20250508,000000,2.94,3.21,2.59,2.95,84929,0
+LXEH.US,D,20250509,000000,2.82,3.03,2.72,3.03,38371,0
+LXEH.US,D,20250512,000000,3.03,3.2975,2.85,2.85,116518,0
+LXEH.US,D,20250513,000000,3.06,3.1,1.96,2.18,207273,0
+LXEH.US,D,20250514,000000,2.36,2.4986,2.05,2.23,79067,0
+LXEH.US,D,20250515,000000,2.38,2.38,2.1,2.18,45850,0
+LXEH.US,D,20250516,000000,2.19,2.36,2.1,2.33,40435,0
+LXEH.US,D,20250519,000000,2.36,2.76,2.13,2.45,61674,0
+LXEH.US,D,20250520,000000,2.28,2.34,1.6,2.23,2954327,0
+LXEH.US,D,20250521,000000,2.23,2.35,2,2.05,2202022,0
+LXEH.US,D,20250522,000000,2.1027,2.28,2.051,2.18,52867,0
+LXEH.US,D,20250523,000000,2.2,2.2322,2.09,2.1,13886,0
+LXEH.US,D,20250527,000000,2.11,2.18,2.0501,2.18,14302,0
+LXEH.US,D,20250528,000000,2.1,2.18,1.9,2.075,62118,0
+LXEH.US,D,20250529,000000,2.1,2.14,2.03,2.1,16505,0
+LXEH.US,D,20250530,000000,2.0479,2.1489,2,2.01,17548,0
+LXEH.US,D,20250602,000000,1.94,2.0299,1.91,2,23091,0
+LXEH.US,D,20250603,000000,2.03,2.0975,1.9628,2.04,10560,0
+LXEH.US,D,20250604,000000,2.0717,2.0717,1.98,2.03,15644,0
+LXEH.US,D,20250605,000000,2.0358,2.05,1.86,1.89,36144,0
+LXEH.US,D,20250606,000000,1.88,1.97,1.8308,1.86,33537,0
+LXEH.US,D,20250609,000000,1.85,1.9352,1.8,1.88,40961,0
+LXEH.US,D,20250610,000000,1.93,1.93,1.83,1.89,11155,0
+LXEH.US,D,20250611,000000,1.8373,1.925,1.8373,1.9,16397,0
+LXEH.US,D,20250612,000000,1.9,2.07,1.89,2.06,21297,0
+LXEH.US,D,20250613,000000,2.08,2.14,1.96,1.994,18753,0
+LXEH.US,D,20250616,000000,1.93,1.98,1.85,1.855,38911,0
+LXEH.US,D,20250617,000000,1.85,1.92,1.84,1.87,9983,0
+LXEH.US,D,20250618,000000,1.83,1.87,1.83,1.86,906,0
+LXEH.US,D,20250620,000000,1.83,1.8399,1.8108,1.838,11295,0
+LXEH.US,D,20250623,000000,1.83,1.9,1.61,1.61,45099,0
+LXEH.US,D,20250624,000000,1.63,1.75,1.63,1.702,13619,0
+LXEH.US,D,20250625,000000,1.79,1.85,1.49,1.72,2264527,0
+LXEH.US,D,20250626,000000,1.68,1.75,1.53,1.5623,1336040,0
+LXEH.US,D,20250627,000000,1.561,1.67,1.3053,1.4,41532,0
+LXEH.US,D,20250630,000000,1.37,1.5,1.23,1.4,1198817,0
+LXEH.US,D,20250701,000000,1.42,1.45,1.2,1.21,894214,0
+LXEH.US,D,20250702,000000,1.24,1.26,1.2,1.24,25104,0
+LXEH.US,D,20250703,000000,1.24,1.24,1.21,1.2304,10668,0
+LXEH.US,D,20250707,000000,1.25,1.4,1.235,1.396,98248,0
+LXEH.US,D,20250708,000000,1.4,1.4497,1.23,1.39,25156,0
+LXEH.US,D,20250709,000000,1.47,1.47,1.3502,1.4,12395,0
+LXEH.US,D,20250710,000000,1.3587,1.4899,1.3587,1.4751,22290,0
+LXEH.US,D,20250711,000000,1.49,1.75,1.43,1.467,901383,0
+LXEH.US,D,20250714,000000,1.57,1.57,1.44,1.48,15216,0
+LXEH.US,D,20250715,000000,1.48,1.48,1.28,1.355,16329,0
+LXEH.US,D,20250716,000000,1.33,1.415,1.33,1.3619,4989,0
+LXEH.US,D,20250717,000000,1.41,1.5425,1.32,1.46,49374,0
+LXEH.US,D,20250718,000000,1.54,1.54,1.42,1.45,15198,0
+LXEH.US,D,20250721,000000,1.6,1.6,1.43,1.56,39854,0
+LXEH.US,D,20250722,000000,1.49,1.5195,1.32,1.45,22692,0
+LXEH.US,D,20250723,000000,1.45,1.46,1.38,1.4,14193,0
+LXEH.US,D,20250724,000000,1.41,1.4446,1.2984,1.365,113746,0
+LXEH.US,D,20250725,000000,1.4,1.41,1.3,1.34,27247,0
+LXEH.US,D,20250728,000000,1.34,1.36,1.15,1.22,33749,0
+LXEH.US,D,20250729,000000,1.34,1.34,1.24,1.251,16620,0
+LXEH.US,D,20250730,000000,1.27,1.4171,1.25,1.4,64481,0
+LXEH.US,D,20250731,000000,1.59,2.25,1.55,2.12,5807488,0
+LXEH.US,D,20250801,000000,2.1,2.9,2.01,2.88,1919383,0
+LXEH.US,D,20250804,000000,2.7,2.7,1.73,2.1,504407,0
+LXEH.US,D,20250805,000000,2.13,2.19,1.9113,1.92,104267,0
+LXEH.US,D,20250806,000000,1.92,2.46,1.8064,2.33,263408,0
+LXEH.US,D,20250807,000000,2.36,2.5,2.16,2.44,193234,0
+LXEH.US,D,20250808,000000,2.29,2.32,1.75,1.76,274155,0
+LXEH.US,D,20250811,000000,1.79,1.8,1.67,1.8,192524,0
+LXEH.US,D,20250812,000000,1.83,1.83,1.71,1.78,36603,0
+LXEH.US,D,20250813,000000,1.78,1.79,1.12,1.29,2090016,0
+LXEH.US,D,20250814,000000,1.33,1.33,1.23,1.26,1511775,0
+LXEH.US,D,20250815,000000,1.24,1.479,1.2,1.4,1470139,0
+LXEH.US,D,20250818,000000,1.42,1.42,1.23,1.28,932083,0
+LXEH.US,D,20250819,000000,1.2964,1.2964,1.15,1.19,478500,0
+LXEH.US,D,20250820,000000,1.23,1.2496,1.16,1.23,411944,0
+LXEH.US,D,20250821,000000,1.31,1.36,1.235,1.32,2042850,0
+LXEH.US,D,20250822,000000,1.35,1.37,1.33,1.35,1656668,0
+LXEH.US,D,20250825,000000,1.37,1.79,1.37,1.72,6009552,0
+LXEH.US,D,20250826,000000,1.8,1.9,1.76,1.89,4532143,0
+LXEH.US,D,20250827,000000,1.96,2,1.89,1.95,5147998,0
+LXEH.US,D,20250828,000000,1.96,2,1.9,1.98,4419626,0
+LXEH.US,D,20250829,000000,1.98,2.05,1.91,2.02,3948473,0
+LXEH.US,D,20250902,000000,1.99,2,1.86,1.95,3086899,0
+LXEH.US,D,20250903,000000,2.03,2.15,2.01,2.13,5340668,0
+LXEH.US,D,20250904,000000,2.13,2.23,2.12,2.15,4537961,0
+LXEH.US,D,20250905,000000,2.19,2.23,1.8,2.17,6392569,0
+LXEH.US,D,20250908,000000,2.23,2.25,2.15,2.19,5902210,0
+LXEH.US,D,20250909,000000,2.2,2.34,2.19,2.28,4290168,0
+LXEH.US,D,20250910,000000,2.3,2.33,1.72,2.32,6674551,0
+LXEH.US,D,20250911,000000,2.31,2.39,2.14,2.39,4388304,0
+LXEH.US,D,20250912,000000,2.38,2.46,2.3,2.39,7119381,0
+LXEH.US,D,20250915,000000,2.39,2.59,2.26,2.54,6255999,0
+LXEH.US,D,20250916,000000,2.48,2.69,2.44,2.52,2806099,0
+LXEH.US,D,20250917,000000,2.5,2.54,2.4109,2.43,929707,0
+LXEH.US,D,20250918,000000,2.43,2.57,2.23,2.52,2028013,0
+LXEH.US,D,20250919,000000,2.56,2.85,2.51,2.82,3190399,0
+LXEH.US,D,20250922,000000,2.95,3.15,2.75,2.88,15286720,0
+LXEH.US,D,20250923,000000,2.9,3.24,2.9,3.22,8470395,0
+LXEH.US,D,20250924,000000,3.18,3.2,2.9985,3.07,8121299,0
+LXEH.US,D,20250925,000000,3.08,3.09,2.86,3.04,3399369,0
+LXEH.US,D,20250926,000000,3.17,3.17,2.95,3.02,1499170,0
+LXEH.US,D,20250929,000000,3,3.03,2.71,3,3346770,0
+LXEH.US,D,20250930,000000,3.04,3.2,3,3.11,1644921,0
+LXEH.US,D,20251001,000000,3.12,3.27,3.12,3.24,666027,0
+LXEH.US,D,20251002,000000,3.24,3.28,2.91,2.98,1425230,0
+LXEH.US,D,20251003,000000,2.98,2.99,2.68,2.85,1184825,0
+LXEH.US,D,20251006,000000,2.69,2.755,0.51,0.89,10817127,0
+LXEH.US,D,20251007,000000,0.7344,0.86,0.7275,0.8019,3502874,0
+LXEH.US,D,20251008,000000,0.7219,0.8019,0.57,0.6652,3343736,0
+LXEH.US,D,20251009,000000,0.6762,0.6762,0.62,0.6497,903610,0
+LXEH.US,D,20251010,000000,0.67,0.75,0.64,0.665,786082,0
+LXEH.US,D,20251013,000000,0.61,0.645,0.55,0.559,1135842,0
+LXEH.US,D,20251014,000000,0.56,0.56,0.5,0.5011,990742,0
+LXEH.US,D,20251015,000000,0.5011,0.52,0.4,0.4402,1064601,0
+LXEH.US,D,20251016,000000,0.41,0.43,0.3605,0.3832,1496368,0
+LXEH.US,D,20251017,000000,0.31,0.36,0.31,0.316,1142698,0
+LXEH.US,D,20251020,000000,0.34,0.3848,0.33,0.3482,787179,0
+LXEH.US,D,20251021,000000,0.38,0.3824,0.356,0.3641,357270,0
+LXEH.US,D,20251022,000000,0.37,0.5767,0.3612,0.4512,5774379,0
+LXEH.US,D,20251023,000000,0.4622,0.7938,0.425,0.5622,18718041,0
+LXEH.US,D,20251024,000000,0.569,0.65,0.48,0.5088,2255782,0
+LXEH.US,D,20251027,000000,0.514,0.5523,0.4954,0.5188,600495,0
+LXEH.US,D,20251028,000000,0.5139,0.5139,0.45,0.496,662126,0
+LXEH.US,D,20251029,000000,0.51,0.5545,0.451,0.505,640987,0
+LXEH.US,D,20251030,000000,0.4749,0.4749,0.45,0.4511,431327,0
+LXEH.US,D,20251031,000000,0.4779,0.4779,0.4126,0.45495,196638,0
+LXEH.US,D,20251103,000000,0.431,0.472499,0.431,0.444101,140446,0
+LXEH.US,D,20251104,000000,0.43,0.47,0.401001,0.4025,267350,0
+LXEH.US,D,20251105,000000,0.4025,0.41,0.3799,0.3979,279499,0
+LXEH.US,D,20251106,000000,0.401,0.4755,0.401,0.4117,584661,0
+LXEH.US,D,20251107,000000,0.4106,0.4502,0.36,0.3975,214628,0
+LXEH.US,D,20251110,000000,0.395,0.395,0.38,0.3881,135101,0
+LXEH.US,D,20251111,000000,0.3796,0.45,0.3796,0.4039,462413,0
+LXEH.US,D,20251112,000000,0.42,0.4299,0.3952,0.4079,368857,0
+LXEH.US,D,20251113,000000,0.4,0.4152,0.35,0.3626,548283,0
+LXEH.US,D,20251114,000000,0.3782,0.3927,0.3633,0.391607,46024,0
+LXEH.US,D,20251117,000000,0.4034,0.4034,0.373,0.378,115621,0
+LXEH.US,D,20251118,000000,0.38245,0.3863,0.3511,0.3589,221149,0
+LXEH.US,D,20251119,000000,0.3703,0.3703,0.3401,0.3451,236182,0
+LXEH.US,D,20251120,000000,0.34,0.3468,0.31,0.3223,693106,0
+LXEH.US,D,20251121,000000,0.3125,0.3259,0.301,0.3225,424310,0
+LXEH.US,D,20251124,000000,0.32,0.3509,0.3183,0.35,145893,0
+LXEH.US,D,20251125,000000,0.3301,0.3515,0.3235,0.34,215592,0
+LXEH.US,D,20251126,000000,0.34,0.37,0.34,0.3588,216339,0
+LXEH.US,D,20251128,000000,0.36,0.36,0.3422,0.3586,60363,0
+LXEH.US,D,20251201,000000,0.35,0.3571,0.3411,0.3468,135608,0
+LXEH.US,D,20251202,000000,0.3479,0.353,0.32,0.32,187387,0
+LXEH.US,D,20251203,000000,0.32,0.3272,0.31,0.3166,156849,0
+LXEH.US,D,20251204,000000,0.32,0.32009,0.3084,0.3194,100051,0
+LXEH.US,D,20251205,000000,0.33,0.33,0.3135,0.319899,100816,0
+LXEH.US,D,20251208,000000,0.305,0.3189,0.3013,0.3027,144954,0
+LXEH.US,D,20251209,000000,0.3,0.3028,0.295,0.295,177853,0
+LXEH.US,D,20251210,000000,0.29,0.303,0.2725,0.2899,364898,0
+LXEH.US,D,20251211,000000,0.3,0.3,0.2761,0.2841,179933,0
+LXEH.US,D,20251212,000000,0.2801,0.3071,0.2801,0.2862,161625,0
+LXEH.US,D,20251215,000000,0.3,0.3,0.2616,0.262,136150,0
+LXEH.US,D,20251216,000000,0.25,0.2611,0.25,0.2518,177037,0
+LXEH.US,D,20251217,000000,0.2518,0.258,0.2451,0.2517,170927,0
+LXEH.US,D,20251218,000000,0.2499,0.2524,0.227,0.2274,299999,0
+LXEH.US,D,20251219,000000,0.2252,0.2427,0.2206,0.2397,243732,0
+LXEH.US,D,20251222,000000,0.2395,0.25,0.2301,0.2469,174932,0
+LXEH.US,D,20251223,000000,0.2271,0.25,0.2203,0.2222,144990,0
+LXEH.US,D,20251224,000000,0.2299,0.2357,0.2299,0.2317,94294,0
+LXEH.US,D,20251226,000000,0.243,0.2435,0.2315,0.2354,310043,0
+LXEH.US,D,20251229,000000,0.24,0.24,0.2112,0.2181,229364,0
+LXEH.US,D,20251230,000000,0.22,0.22,0.1914,0.1946,397790,0
+LXEH.US,D,20251231,000000,0.199,0.1999,0.182629,0.1869,422918,0
+LXEH.US,D,20260102,000000,0.1869,0.1942,0.1801,0.1915,236784,0
+LXEH.US,D,20260105,000000,0.209,0.22,0.1951,0.2158,300058,0
+LXEH.US,D,20260106,000000,0.2,0.229999,0.2,0.2166,86874,0
+LXEH.US,D,20260107,000000,0.22,0.22,0.208,0.2104,123946,0
+LXEH.US,D,20260108,000000,0.229,0.229,0.19825,0.218,170734,0
+LXEH.US,D,20260109,000000,0.2123,0.215,0.2027,0.2055,133071,0
+LXEH.US,D,20260112,000000,0.21,0.2106,0.1978,0.202,299122,0
+LXEH.US,D,20260113,000000,0.195,0.21,0.195,0.1959,180737,0
+LXEH.US,D,20260114,000000,0.2065,0.2073,0.1913,0.1922,95166,0
+LXEH.US,D,20260115,000000,0.195,0.201,0.1916,0.195,123464,0
+LXEH.US,D,20260116,000000,0.203,0.214,0.191,0.1942,111590,0
+LXEH.US,D,20260120,000000,0.1881,0.1942,0.181,0.1836,197210,0
+LXEH.US,D,20260121,000000,0.1836,0.2021,0.1836,0.1875,184738,0
+LXEH.US,D,20260122,000000,0.19,0.2023,0.188301,0.2,186151,0
+LXEH.US,D,20260123,000000,0.204,0.2181,0.1908,0.2166,8342126,0
+LXEH.US,D,20260126,000000,0.2697,0.294,0.21,0.2376,4961279,0
+LXEH.US,D,20260127,000000,0.2297,0.248599,0.2211,0.2368,306513,0
+LXEH.US,D,20260128,000000,0.2145,0.2362,0.2145,0.2255,177792,0
+LXEH.US,D,20260129,000000,0.23,0.23,0.2017,0.2074,259719,0
+LXEH.US,D,20260130,000000,0.224,0.4601,0.2014,0.3391,22886812,0
+LXEH.US,D,20260202,000000,0.3177,0.32,0.243,0.28,2180384,0
+LXEH.US,D,20260203,000000,0.2956,0.39,0.2828,0.2983,3882002,0
+LXEH.US,D,20260204,000000,0.31,0.3208,0.247,0.2694,716157,0
+LXEH.US,D,20260205,000000,0.2589,0.2956,0.2482,0.2482,547915,0
+LXEH.US,D,20260206,000000,0.24,0.2671,0.2329,0.2408,480506,0
+LXEH.US,D,20260209,000000,0.235,0.2657,0.2321,0.2396,253675,0
+LXEH.US,D,20260210,000000,0.2265,0.298099,0.2211,0.2784,15696327,0
+LXEH.US,D,20260211,000000,0.2352,0.2493,0.2316,0.2355,626674,0
+LXEH.US,D,20260212,000000,0.2311,0.2395,0.22,0.2324,324934,0
+LXEH.US,D,20260213,000000,0.23,0.2452,0.2262,0.2331,131485,0
+LXEH.US,D,20260217,000000,0.22,0.235,0.2171,0.2171,69054,0
+LXEH.US,D,20260218,000000,0.2171,0.24,0.2171,0.2388,167061,0

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

@@ -0,0 +1,471 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAMO.US,D,20240402,000000,3.6,3.8,2.9,3.01,965725,0
+MAMO.US,D,20240403,000000,3.15,3.615,3.15,3.42,236346,0
+MAMO.US,D,20240404,000000,3.59,4.0799,3.59,4.02,203952,0
+MAMO.US,D,20240405,000000,3.77,4.04,3.75,3.91,103252,0
+MAMO.US,D,20240408,000000,3.99,4.04,3.578,3.81,97869,0
+MAMO.US,D,20240409,000000,4.01,4.66,4,4.5,550787,0
+MAMO.US,D,20240410,000000,4.5,4.5999,4.2,4.25,222336,0
+MAMO.US,D,20240411,000000,4.34,4.39,3.89,4.02,131695,0
+MAMO.US,D,20240412,000000,4,4.05,3.6867,3.7,79570,0
+MAMO.US,D,20240415,000000,3.65,3.92,3.33,3.4,146575,0
+MAMO.US,D,20240416,000000,3.46,3.8799,3.395,3.77,191258,0
+MAMO.US,D,20240417,000000,4.04,4.58,4.0257,4.36,352183,0
+MAMO.US,D,20240418,000000,4.41,4.41,3.93,4.06,74855,0
+MAMO.US,D,20240419,000000,4.07,4.5,4.0495,4.254,92222,0
+MAMO.US,D,20240422,000000,4.41,4.525,4.1601,4.33,136955,0
+MAMO.US,D,20240423,000000,4.22,4.49,4.18,4.36,44229,0
+MAMO.US,D,20240424,000000,4.28,4.45,4.21,4.44,30859,0
+MAMO.US,D,20240425,000000,4.34,4.55,4.33,4.5,129624,0
+MAMO.US,D,20240426,000000,4.35,4.5,4.35,4.35,25131,0
+MAMO.US,D,20240429,000000,4.31,4.48,4.29,4.38,23653,0
+MAMO.US,D,20240430,000000,4.42,4.47,4.2,4.22,32922,0
+MAMO.US,D,20240501,000000,4.1701,4.325,4.1701,4.27,6721,0
+MAMO.US,D,20240502,000000,4.35,4.35,3.83,3.9651,63866,0
+MAMO.US,D,20240503,000000,3.99,4.13,3.91,4.08,38284,0
+MAMO.US,D,20240506,000000,4.14,4.26,3.88,4.02,25948,0
+MAMO.US,D,20240507,000000,3.92,4.03,3.9,3.95,4970,0
+MAMO.US,D,20240508,000000,4,4.17,3.9502,4.09,14437,0
+MAMO.US,D,20240509,000000,4.12,4.17,3.9705,4.02,17983,0
+MAMO.US,D,20240510,000000,4.035,4.43,3.9791,4.23,34570,0
+MAMO.US,D,20240513,000000,4.01,4.26,3.92,4.2,71726,0
+MAMO.US,D,20240514,000000,4.3,4.3,3.982,4.11,27900,0
+MAMO.US,D,20240515,000000,4.24,4.24,3.98,4.02,32833,0
+MAMO.US,D,20240516,000000,4.02,4.14,3.89,3.92,47025,0
+MAMO.US,D,20240517,000000,4.02,4.09,3.8,3.8,39534,0
+MAMO.US,D,20240520,000000,3.8925,4,3.75,3.78,22169,0
+MAMO.US,D,20240521,000000,3.7634,4.05,3.7634,4.05,47592,0
+MAMO.US,D,20240522,000000,3.91,3.95,3.68,3.88,27039,0
+MAMO.US,D,20240523,000000,3.83,3.95,3.78,3.78,11367,0
+MAMO.US,D,20240524,000000,3.8,3.85,3.7,3.71,23388,0
+MAMO.US,D,20240528,000000,3.6801,3.7737,3.66,3.66,14934,0
+MAMO.US,D,20240529,000000,3.66,3.75,3.63,3.63,4096,0
+MAMO.US,D,20240530,000000,3.64,3.737,3.64,3.65,4108,0
+MAMO.US,D,20240531,000000,3.74,3.74,3.54,3.54,6232,0
+MAMO.US,D,20240603,000000,3.54,3.74,3.54,3.69,14195,0
+MAMO.US,D,20240604,000000,3.7,3.8,3.7,3.775,14212,0
+MAMO.US,D,20240605,000000,3.7001,3.8,3.5644,3.8,5763,0
+MAMO.US,D,20240606,000000,3.79,3.8,3.53,3.56,36872,0
+MAMO.US,D,20240607,000000,3.74,3.74,3.53,3.58,7840,0
+MAMO.US,D,20240610,000000,3.61,3.63,3.507,3.507,15524,0
+MAMO.US,D,20240611,000000,3.5,3.6669,3.5,3.51,7786,0
+MAMO.US,D,20240612,000000,3.61,3.69,3.36,3.44,40990,0
+MAMO.US,D,20240613,000000,3.3601,3.55,3.35,3.42,37611,0
+MAMO.US,D,20240614,000000,3.51,3.63,3.35,3.45,50377,0
+MAMO.US,D,20240617,000000,3.33,4,3.33,3.97,41903,0
+MAMO.US,D,20240618,000000,3.7,4,3.5,3.51,59365,0
+MAMO.US,D,20240620,000000,3.59,3.7,3.57,3.62,21197,0
+MAMO.US,D,20240621,000000,3.63,3.77,3.5,3.77,12210,0
+MAMO.US,D,20240624,000000,3.85,3.95,3.71,3.72,11068,0
+MAMO.US,D,20240625,000000,3.7845,4,3.63,4,7901,0
+MAMO.US,D,20240626,000000,3.99,3.99,3.6602,3.84,13861,0
+MAMO.US,D,20240627,000000,3.825,3.86,3.6,3.6,7988,0
+MAMO.US,D,20240628,000000,3.73,3.85,3.66,3.79,13830,0
+MAMO.US,D,20240701,000000,3.7944,3.7944,3.61,3.705,7188,0
+MAMO.US,D,20240702,000000,3.64,3.7986,3.64,3.7,3547,0
+MAMO.US,D,20240703,000000,3.69,3.72,3.64,3.64,3900,0
+MAMO.US,D,20240705,000000,3.7,3.95,3.7,3.9,21507,0
+MAMO.US,D,20240708,000000,3.8,4,3.8,3.88,27000,0
+MAMO.US,D,20240709,000000,3.85,3.945,3.74,3.84,23161,0
+MAMO.US,D,20240710,000000,3.89,3.93,3.66,3.8,17472,0
+MAMO.US,D,20240711,000000,3.82,3.82,3.71,3.76,10865,0
+MAMO.US,D,20240712,000000,3.8,3.9,3.79,3.9,13525,0
+MAMO.US,D,20240715,000000,3.85,4.37,3.83,4.3,95747,0
+MAMO.US,D,20240716,000000,4.29,4.29,4.0063,4.2383,16022,0
+MAMO.US,D,20240717,000000,4.2,4.2,4.03,4.148,7344,0
+MAMO.US,D,20240718,000000,4.1468,4.27,4.106,4.1514,14968,0
+MAMO.US,D,20240719,000000,4.17,4.19,4.09,4.09,3119,0
+MAMO.US,D,20240722,000000,4.23,4.23,4.03,4.21,9970,0
+MAMO.US,D,20240723,000000,4.2,4.23,4,4.095,10963,0
+MAMO.US,D,20240724,000000,3.9901,4.04,3.802,3.9,12090,0
+MAMO.US,D,20240725,000000,4.02,4.2125,3.9,4.03,11347,0
+MAMO.US,D,20240726,000000,4.2,4.2,4.05,4.05,4632,0
+MAMO.US,D,20240729,000000,4.17,4.17,3.82,3.977,13937,0
+MAMO.US,D,20240730,000000,4.05,4.05,3.9203,4.03,2542,0
+MAMO.US,D,20240731,000000,4,4.025,3.945,4.025,2126,0
+MAMO.US,D,20240801,000000,3.935,4.02,3.88,3.92,3749,0
+MAMO.US,D,20240802,000000,3.8594,3.88,3.7,3.81,7316,0
+MAMO.US,D,20240805,000000,3.55,3.7132,3.55,3.7132,10157,0
+MAMO.US,D,20240806,000000,3.8,3.9,3.57,3.57,18192,0
+MAMO.US,D,20240807,000000,3.69,3.73,3.64,3.64,5460,0
+MAMO.US,D,20240808,000000,3.64,3.73,3.56,3.56,4722,0
+MAMO.US,D,20240809,000000,3.591,3.695,3.591,3.695,1457,0
+MAMO.US,D,20240812,000000,3.75,3.75,3.25,3.32,46394,0
+MAMO.US,D,20240813,000000,3.47,3.47,3.3514,3.38,3675,0
+MAMO.US,D,20240814,000000,3.43,3.43,3.285,3.35,4053,0
+MAMO.US,D,20240815,000000,3.44,3.44,3.35,3.38,3151,0
+MAMO.US,D,20240816,000000,3.31,3.395,3.3,3.3,3963,0
+MAMO.US,D,20240819,000000,3.477,3.477,3.35,3.47,11457,0
+MAMO.US,D,20240820,000000,3.3469,3.47,3.3001,3.3001,7065,0
+MAMO.US,D,20240821,000000,3.31,3.4,3.2001,3.25,4325,0
+MAMO.US,D,20240822,000000,3.2,3.47,3.2,3.47,3249,0
+MAMO.US,D,20240823,000000,3.29,3.33,3.235,3.32,6266,0
+MAMO.US,D,20240826,000000,3.2,3.33,3.1,3.3299,8661,0
+MAMO.US,D,20240827,000000,3.25,3.25,3.1861,3.2,8223,0
+MAMO.US,D,20240828,000000,3.25,3.25,3.11,3.21,2467,0
+MAMO.US,D,20240829,000000,3.1101,3.22,3.11,3.11,1071,0
+MAMO.US,D,20240830,000000,3.3,3.3,3.1001,3.269,5523,0
+MAMO.US,D,20240903,000000,3.11,3.2999,2.76,2.96,49907,0
+MAMO.US,D,20240904,000000,3.28,3.28,3.055,3.1193,6255,0
+MAMO.US,D,20240905,000000,3.17,3.428,3.02,3.42,12061,0
+MAMO.US,D,20240906,000000,3.2274,3.6,3.01,3.58,20234,0
+MAMO.US,D,20240909,000000,3.475,3.75,3.3615,3.75,15423,0
+MAMO.US,D,20240910,000000,3.38,3.8,3.24,3.8,20489,0
+MAMO.US,D,20240911,000000,3.69,3.8,3.58,3.8,9381,0
+MAMO.US,D,20240912,000000,3.8,3.85,3.48,3.8,10947,0
+MAMO.US,D,20240913,000000,3.75,3.9,3.4201,3.8993,17485,0
+MAMO.US,D,20240916,000000,3.83,3.95,3.755,3.89,12283,0
+MAMO.US,D,20240917,000000,3.79,3.94,3.68,3.93,13559,0
+MAMO.US,D,20240918,000000,3.88,3.88,3.6655,3.84,14647,0
+MAMO.US,D,20240919,000000,3.69,3.848,3.6801,3.848,3209,0
+MAMO.US,D,20240920,000000,3.75,3.89,3.66,3.66,3799,0
+MAMO.US,D,20240923,000000,3.92,3.949,3.68,3.765,12744,0
+MAMO.US,D,20240924,000000,3.755,3.8,3.755,3.8,1550,0
+MAMO.US,D,20240925,000000,3.73,3.74,3.73,3.74,2993,0
+MAMO.US,D,20240926,000000,3.7,4.06,3.7,4,33296,0
+MAMO.US,D,20240927,000000,3.8,3.8856,3.67,3.83,11211,0
+MAMO.US,D,20240930,000000,3.86,3.89,3.53,3.75,15259,0
+MAMO.US,D,20241001,000000,3.66,3.8965,3.56,3.64,19440,0
+MAMO.US,D,20241002,000000,3.6,3.77,3.6,3.77,10436,0
+MAMO.US,D,20241004,000000,3.83,3.88,3.79,3.88,4760,0
+MAMO.US,D,20241007,000000,3.88,3.9899,3.88,3.98,45699,0
+MAMO.US,D,20241008,000000,3.86,3.86,3.6601,3.67,60061,0
+MAMO.US,D,20241009,000000,3.6303,3.72,3.25,3.54,71268,0
+MAMO.US,D,20241010,000000,3.34,3.78,3.34,3.609,76581,0
+MAMO.US,D,20241011,000000,3.63,3.8,3.61,3.78,68027,0
+MAMO.US,D,20241014,000000,3.77,3.99,3.6201,3.84,82433,0
+MAMO.US,D,20241015,000000,3.82,3.91,3.6,3.76,85371,0
+MAMO.US,D,20241016,000000,3.74,3.825,3.48,3.56,100883,0
+MAMO.US,D,20241017,000000,3.59,3.705,3.35,3.53,123999,0
+MAMO.US,D,20241018,000000,3.68,3.69,3.39,3.66,101306,0
+MAMO.US,D,20241021,000000,3.54,3.65,3.45,3.52,130178,0
+MAMO.US,D,20241022,000000,3.46,3.69,3.3501,3.5901,163125,0
+MAMO.US,D,20241023,000000,3.57,3.85,3.535,3.81,121793,0
+MAMO.US,D,20241024,000000,3.84,3.85,3.6511,3.81,140229,0
+MAMO.US,D,20241025,000000,3.84,3.99,3.755,3.92,155090,0
+MAMO.US,D,20241028,000000,3.95,3.97,3.85,3.93,165142,0
+MAMO.US,D,20241029,000000,3.9,3.9599,3.82,3.93,178217,0
+MAMO.US,D,20241030,000000,3.92,4.48,3.885,4.24,160348,0
+MAMO.US,D,20241031,000000,4.17,4.4603,3.96,4.3501,185833,0
+MAMO.US,D,20241101,000000,4.34,4.6599,4.15,4.29,218311,0
+MAMO.US,D,20241104,000000,4.27,4.4499,4.01,4.38,156993,0
+MAMO.US,D,20241105,000000,4.33,4.4499,4.07,4.18,181896,0
+MAMO.US,D,20241106,000000,4.35,4.35,3.88,4.13,177823,0
+MAMO.US,D,20241107,000000,4.24,4.4045,3.9,4.005,217099,0
+MAMO.US,D,20241108,000000,3.95,4.4486,3.93,4.39,177706,0
+MAMO.US,D,20241111,000000,4.4,4.4999,4.27,4.39,205409,0
+MAMO.US,D,20241112,000000,4.35,4.41,4.19,4.3,192474,0
+MAMO.US,D,20241113,000000,4.4,4.49,4.12,4.47,203916,0
+MAMO.US,D,20241114,000000,4.46,4.5,4.05,4.16,246709,0
+MAMO.US,D,20241115,000000,3.44,3.9858,2.74,2.86,293786,0
+MAMO.US,D,20241118,000000,3.08,3.4,2.85,2.87,101350,0
+MAMO.US,D,20241119,000000,2.9,2.9,2.42,2.51,90209,0
+MAMO.US,D,20241120,000000,2.5,2.8463,2.5,2.73,133765,0
+MAMO.US,D,20241121,000000,2.83,2.93,2.71,2.88,161932,0
+MAMO.US,D,20241122,000000,2.88,3.29,2.88,3.22,174261,0
+MAMO.US,D,20241125,000000,3.23,3.54,3.0016,3.27,228922,0
+MAMO.US,D,20241126,000000,3.27,3.4,3.16,3.23,181019,0
+MAMO.US,D,20241127,000000,3.24,3.39,3.1,3.17,200670,0
+MAMO.US,D,20241129,000000,3.21,3.3902,3.21,3.35,91243,0
+MAMO.US,D,20241202,000000,3.29,3.36,2.8901,2.8901,199447,0
+MAMO.US,D,20241203,000000,2.94,3.0297,2.77,2.9,181918,0
+MAMO.US,D,20241204,000000,2.92,3.19,2.87,2.91,177765,0
+MAMO.US,D,20241205,000000,2.91,3.0699,2.75,2.76,161422,0
+MAMO.US,D,20241206,000000,2.77,2.87,2.68,2.81,172582,0
+MAMO.US,D,20241209,000000,2.83,3.0249,2.72,2.85,129712,0
+MAMO.US,D,20241210,000000,2.97,2.9883,2.77,2.88,141056,0
+MAMO.US,D,20241211,000000,2.95,3,2.8001,2.82,138362,0
+MAMO.US,D,20241212,000000,2.795,2.91,2.68,2.85,154472,0
+MAMO.US,D,20241213,000000,2.83,2.84,2.5827,2.64,164150,0
+MAMO.US,D,20241216,000000,2.7,2.95,2.6,2.6,145426,0
+MAMO.US,D,20241217,000000,2.6076,2.86,2.55,2.5993,173466,0
+MAMO.US,D,20241218,000000,2.6393,2.7823,2.54,2.63,153696,0
+MAMO.US,D,20241219,000000,2.8,2.8,2.44,2.44,169670,0
+MAMO.US,D,20241220,000000,2.54,2.67,2.4414,2.45,147710,0
+MAMO.US,D,20241223,000000,2.45,2.6233,2.45,2.54,16494,0
+MAMO.US,D,20241224,000000,2.84,2.84,2.48,2.48,53299,0
+MAMO.US,D,20241226,000000,2.59,2.67,2.48,2.48,60566,0
+MAMO.US,D,20241227,000000,2.56,2.5841,2.49,2.58,10452,0
+MAMO.US,D,20241230,000000,2.48,2.76,2.445,2.45,36012,0
+MAMO.US,D,20241231,000000,2.56,2.6948,2.46,2.57,8610,0
+MAMO.US,D,20250102,000000,2.6642,2.68,2.48,2.5,8436,0
+MAMO.US,D,20250103,000000,2.59,2.72,2.52,2.59,39412,0
+MAMO.US,D,20250106,000000,2.6,2.66,2.5,2.51,23944,0
+MAMO.US,D,20250107,000000,2.6,2.69,2.5,2.63,41199,0
+MAMO.US,D,20250108,000000,2.57,2.7,2.57,2.64,27355,0
+MAMO.US,D,20250110,000000,2.73,3.18,2.63,3.05,86858,0
+MAMO.US,D,20250113,000000,3.05,3.08,2.76,2.79,44709,0
+MAMO.US,D,20250114,000000,3,3.0891,2.74,2.79,36149,0
+MAMO.US,D,20250115,000000,2.845,3.0153,2.8,2.88,84809,0
+MAMO.US,D,20250116,000000,3.03,3.15,2.85,3.04,101536,0
+MAMO.US,D,20250117,000000,2.97,2.97,2.72,2.73,52535,0
+MAMO.US,D,20250121,000000,2.69,2.98,2.69,2.81,69556,0
+MAMO.US,D,20250122,000000,2.89,2.968,2.7615,2.95,52290,0
+MAMO.US,D,20250123,000000,2.88,3.2,2.88,3.11,53221,0
+MAMO.US,D,20250124,000000,3.045,3.1343,3.03,3.07,13869,0
+MAMO.US,D,20250127,000000,3.1795,3.18,3,3.03,69403,0
+MAMO.US,D,20250128,000000,3.09,3.1379,2.92,3.06,57332,0
+MAMO.US,D,20250129,000000,3.045,3.1793,3.0101,3.03,10085,0
+MAMO.US,D,20250130,000000,3,3.1262,2.96,3.04,8869,0
+MAMO.US,D,20250131,000000,3.084,3.09,3.0156,3.08,5519,0
+MAMO.US,D,20250203,000000,3.06,3.16,3.0066,3.08,29388,0
+MAMO.US,D,20250204,000000,3.05,3.17,3.05,3.13,13553,0
+MAMO.US,D,20250205,000000,3.0484,3.146,3.0116,3.04,11906,0
+MAMO.US,D,20250206,000000,3,3.12,2.9163,3.01,43744,0
+MAMO.US,D,20250207,000000,2.9916,3.11,2.975,3.08,7478,0
+MAMO.US,D,20250210,000000,2.96,3.17,2.8,2.83,94790,0
+MAMO.US,D,20250211,000000,3.14,3.14,2.995,3.01,9099,0
+MAMO.US,D,20250212,000000,2.925,3.14,2.925,3,5609,0
+MAMO.US,D,20250213,000000,3.032,3.08,2.94,3.01,150094,0
+MAMO.US,D,20250214,000000,2.965,3.065,2.95,3.03,168895,0
+MAMO.US,D,20250218,000000,3.05,3.05,2.8,2.96,110686,0
+MAMO.US,D,20250219,000000,3,3.04,2.91,2.92,104463,0
+MAMO.US,D,20250220,000000,3.005,3.005,2.68,2.72,159420,0
+MAMO.US,D,20250221,000000,2.75,2.94,2.4773,2.59,62330,0
+MAMO.US,D,20250224,000000,2.655,2.865,2.64,2.83,26779,0
+MAMO.US,D,20250225,000000,2.76,2.81,2.6113,2.64,6967,0
+MAMO.US,D,20250226,000000,2.7499,2.89,2.7,2.84,29004,0
+MAMO.US,D,20250227,000000,2.75,2.86,2.75,2.81,10356,0
+MAMO.US,D,20250228,000000,2.86,2.86,2.77,2.8,4264,0
+MAMO.US,D,20250303,000000,2.7694,3.08,2.7694,3,42621,0
+MAMO.US,D,20250304,000000,2.92,2.98,2.9,2.9,30317,0
+MAMO.US,D,20250305,000000,2.89,2.9321,2.6182,2.85,7437,0
+MAMO.US,D,20250306,000000,2.81,2.87,2.69,2.8,20301,0
+MAMO.US,D,20250307,000000,2.8,2.81,2.73,2.81,13780,0
+MAMO.US,D,20250310,000000,2.84,2.84,2.5,2.79,16537,0
+MAMO.US,D,20250311,000000,2.69,2.7,2.65,2.7,5442,0
+MAMO.US,D,20250312,000000,2.5445,2.74,2.5445,2.74,3870,0
+MAMO.US,D,20250313,000000,2.68,2.79,2.68,2.79,1713,0
+MAMO.US,D,20250314,000000,2.68,2.74,2.58,2.7,3051,0
+MAMO.US,D,20250317,000000,2.78,2.8,2.7,2.78,8176,0
+MAMO.US,D,20250318,000000,2.8,2.8,2.69,2.69,2823,0
+MAMO.US,D,20250319,000000,2.7851,2.79,2.7395,2.79,1882,0
+MAMO.US,D,20250320,000000,2.8,2.8,2.705,2.8,4203,0
+MAMO.US,D,20250321,000000,2.67,2.8,2.63,2.8,5175,0
+MAMO.US,D,20250324,000000,2.789,2.789,2.6589,2.69,16639,0
+MAMO.US,D,20250325,000000,2.7,2.75,2.6701,2.69,1394,0
+MAMO.US,D,20250326,000000,2.66,2.72,2.61,2.715,2870,0
+MAMO.US,D,20250327,000000,2.75,2.7572,2.64,2.66,1843,0
+MAMO.US,D,20250328,000000,2.73,2.74,2.43,2.7,9235,0
+MAMO.US,D,20250331,000000,2.7041,2.75,2.635,2.7,18637,0
+MAMO.US,D,20250401,000000,2.655,2.73,2.52,2.73,8631,0
+MAMO.US,D,20250402,000000,2.63,2.73,2.5985,2.72,4655,0
+MAMO.US,D,20250403,000000,2.62,2.7,2.4301,2.69,8778,0
+MAMO.US,D,20250404,000000,2.5,2.5888,2.46,2.5,3470,0
+MAMO.US,D,20250407,000000,2.435,2.58,2.39,2.58,6594,0
+MAMO.US,D,20250408,000000,2.49,2.571,2.4273,2.48,20670,0
+MAMO.US,D,20250409,000000,2.32,2.48,2.32,2.45,11299,0
+MAMO.US,D,20250410,000000,2.31,2.58,2.31,2.58,96681,0
+MAMO.US,D,20250411,000000,2.44,2.58,2.44,2.51,47855,0
+MAMO.US,D,20250414,000000,2.52,2.65,2.3906,2.58,54601,0
+MAMO.US,D,20250415,000000,2.6195,2.69,2.6195,2.69,3074,0
+MAMO.US,D,20250416,000000,2.65,2.65,2.635,2.635,1273,0
+MAMO.US,D,20250417,000000,2.58,2.58,2.45,2.45,2588,0
+MAMO.US,D,20250421,000000,2.56,2.56,2.37,2.44,7238,0
+MAMO.US,D,20250422,000000,2.395,2.5,2.35,2.475,6716,0
+MAMO.US,D,20250423,000000,2.3331,2.45,2.3331,2.41,4594,0
+MAMO.US,D,20250424,000000,2.426808,2.441,2.389,2.441,20816,0
+MAMO.US,D,20250425,000000,2.385,2.385,2.28,2.36,2152,0
+MAMO.US,D,20250428,000000,2.43,2.74,2.43,2.49,8711,0
+MAMO.US,D,20250429,000000,2.43,2.52,2.38,2.44,15349,0
+MAMO.US,D,20250430,000000,2.2801,2.4,2.1601,2.4,10872,0
+MAMO.US,D,20250501,000000,2.2401,2.36,2.2401,2.36,1267,0
+MAMO.US,D,20250502,000000,2.2601,2.31,2.2601,2.28,3541,0
+MAMO.US,D,20250505,000000,2.29,2.29,2.19,2.22,4457,0
+MAMO.US,D,20250506,000000,2.1872,2.28,2.1872,2.28,929,0
+MAMO.US,D,20250507,000000,2.275,2.29,2.275,2.28,1214,0
+MAMO.US,D,20250508,000000,2.33,2.33,2.2602,2.28,8317,0
+MAMO.US,D,20250509,000000,2.28,2.28,2.23,2.26,7710,0
+MAMO.US,D,20250513,000000,2.3,2.52,2.3,2.34,17796,0
+MAMO.US,D,20250514,000000,2.215,2.215,2.215,2.215,1050,0
+MAMO.US,D,20250515,000000,2.4499,2.4499,2.325,2.325,509,0
+MAMO.US,D,20250516,000000,2.2201,2.2201,2.2201,2.2201,1270,0
+MAMO.US,D,20250519,000000,2.2,2.29,2.18,2.2706,4518,0
+MAMO.US,D,20250520,000000,2.55,2.55,2.3,2.34,15716,0
+MAMO.US,D,20250521,000000,2.445,2.45,2.35,2.35,8798,0
+MAMO.US,D,20250522,000000,2.2757,2.375,2.2757,2.375,935,0
+MAMO.US,D,20250523,000000,2.19,2.19,2.125,2.180469,9361,0
+MAMO.US,D,20250527,000000,2.11,2.305,2.11,2.19,2136,0
+MAMO.US,D,20250528,000000,2.1723,2.2513,2.1723,2.2513,2071,0
+MAMO.US,D,20250529,000000,2.29,2.38,2.2439,2.2439,1704,0
+MAMO.US,D,20250530,000000,2.25,2.3432,2.25,2.3317,1893,0
+MAMO.US,D,20250602,000000,2.35,2.35,2.2,2.205,2454,0
+MAMO.US,D,20250603,000000,2.221,2.26,2.145,2.2233,5341,0
+MAMO.US,D,20250604,000000,2.06,2.23,2.06,2.1,16542,0
+MAMO.US,D,20250605,000000,2.07,2.1,2.035,2.0987,3936,0
+MAMO.US,D,20250606,000000,2,2.2,1.8479,2.1,9077,0
+MAMO.US,D,20250609,000000,2.1978,2.1978,2.09,2.1893,1283,0
+MAMO.US,D,20250610,000000,2.198,2.198,2.17,2.19,565,0
+MAMO.US,D,20250611,000000,1.97,2.2,1.97,2.18,3318,0
+MAMO.US,D,20250612,000000,2.1876,2.1876,2,2.0992,3927,0
+MAMO.US,D,20250613,000000,2.17,2.17,2,2.084,1453,0
+MAMO.US,D,20250616,000000,1.8831,2.1872,1.839,2.1,1425,0
+MAMO.US,D,20250617,000000,2.11,2.12,2.06,2.06,1104,0
+MAMO.US,D,20250618,000000,2.13,2.1475,2.0232,2.05,1914,0
+MAMO.US,D,20250620,000000,2.2,2.2,1.9701,1.9701,1076,0
+MAMO.US,D,20250623,000000,2.1765,2.1765,2.17,2.17,1028,0
+MAMO.US,D,20250624,000000,2.2,2.2,2.2,2.2,1032,0
+MAMO.US,D,20250625,000000,2.2,2.2,2.1395,2.1395,1722,0
+MAMO.US,D,20250626,000000,2.12,2.2,2.12,2.2,2515,0
+MAMO.US,D,20250627,000000,2.05,2.2,1.97,2.2,36821,0
+MAMO.US,D,20250630,000000,2.0011,2.22,2.0011,2.22,3270,0
+MAMO.US,D,20250701,000000,2.02,2.7,2.02,2.69,422143,0
+MAMO.US,D,20250702,000000,2.85,2.964,2.4984,2.83,61094,0
+MAMO.US,D,20250703,000000,2.9,2.9,2.69,2.79,8943,0
+MAMO.US,D,20250707,000000,2.8299,2.8299,2.48,2.48,35288,0
+MAMO.US,D,20250708,000000,2.6975,2.6999,2.25,2.44,36806,0
+MAMO.US,D,20250709,000000,2.5767,2.5799,2.05,2.2785,21788,0
+MAMO.US,D,20250710,000000,2.11,2.35,1.94,2.18,39669,0
+MAMO.US,D,20250711,000000,2.15,2.3,2.14,2.26,58084,0
+MAMO.US,D,20250714,000000,2.36,2.7219,2.36,2.71,143366,0
+MAMO.US,D,20250715,000000,2.69,2.72,2.571,2.65,6719,0
+MAMO.US,D,20250716,000000,2.595,2.78,2.42,2.73,32880,0
+MAMO.US,D,20250717,000000,2.65,2.8,2.62,2.75,49369,0
+MAMO.US,D,20250718,000000,2.7999,2.8,2.7044,2.799,11667,0
+MAMO.US,D,20250721,000000,2.81,2.84,2.12,2.55,44756,0
+MAMO.US,D,20250722,000000,2.18,2.47,2.1,2.43,28779,0
+MAMO.US,D,20250723,000000,2.35,2.5,2.35,2.47,16126,0
+MAMO.US,D,20250724,000000,2.35,2.52,2.34,2.45,11702,0
+MAMO.US,D,20250725,000000,2.46,2.7,2.43,2.55,21854,0
+MAMO.US,D,20250728,000000,2.55,2.65,2.402,2.63,12068,0
+MAMO.US,D,20250729,000000,2.5185,2.63,2.47,2.63,10205,0
+MAMO.US,D,20250730,000000,2.51,2.578,2.1501,2.52,25902,0
+MAMO.US,D,20250731,000000,2.605,2.605,2.48,2.49,3430,0
+MAMO.US,D,20250801,000000,2.53,2.63,2.36,2.53,19609,0
+MAMO.US,D,20250804,000000,2.55,2.7,2.5,2.7,44195,0
+MAMO.US,D,20250805,000000,2.75,2.9199,2.54,2.89,35437,0
+MAMO.US,D,20250806,000000,2.89,2.95,2.87,2.95,5950,0
+MAMO.US,D,20250807,000000,2.94,3.0494,2.33,3,26390,0
+MAMO.US,D,20250808,000000,3,3.1499,3,3.09,15639,0
+MAMO.US,D,20250811,000000,3.0453,3.15,2.95,3.13,16855,0
+MAMO.US,D,20250812,000000,3.01,3.05,2.713,3.01,10575,0
+MAMO.US,D,20250813,000000,3.08,3.1,3.05,3.08,7817,0
+MAMO.US,D,20250814,000000,3.1,3.1,2.88,2.99,13578,0
+MAMO.US,D,20250815,000000,2.77,2.9781,2.5822,2.86,24483,0
+MAMO.US,D,20250818,000000,2.84,2.8999,2.74,2.74,31506,0
+MAMO.US,D,20250819,000000,2.81,2.9,2.5762,2.88,26555,0
+MAMO.US,D,20250820,000000,2.78,3.04,2.78,2.98,29056,0
+MAMO.US,D,20250821,000000,3.22,3.22,2.5601,2.8,92807,0
+MAMO.US,D,20250822,000000,2.8,2.905,2.72,2.84,110715,0
+MAMO.US,D,20250825,000000,2.9,2.97,2.75,2.97,9498,0
+MAMO.US,D,20250826,000000,2.9,2.99,2.86,2.99,3328,0
+MAMO.US,D,20250827,000000,2.78,3,2.78,2.95,4760,0
+MAMO.US,D,20250828,000000,2.61,2.92,2.61,2.76,7847,0
+MAMO.US,D,20250829,000000,2.6981,2.8,2.6981,2.78,2317,0
+MAMO.US,D,20250902,000000,2.71,2.71,2.5,2.55,3838,0
+MAMO.US,D,20250903,000000,2.56,2.57,2.45,2.4995,9111,0
+MAMO.US,D,20250904,000000,2.41,2.475,2.2401,2.3999,14908,0
+MAMO.US,D,20250905,000000,2.3,2.4,2.113,2.16,10862,0
+MAMO.US,D,20250908,000000,2.597,2.6,2.27,2.35,30442,0
+MAMO.US,D,20250909,000000,2.4944,2.59,2.25,2.56,24789,0
+MAMO.US,D,20250910,000000,2.52,2.61,2.4506,2.6,13861,0
+MAMO.US,D,20250911,000000,2.15,3,2.15,3,56187,0
+MAMO.US,D,20250912,000000,2.89,3,2.89,3,18080,0
+MAMO.US,D,20250915,000000,2.96,3,2.605,2.98,28786,0
+MAMO.US,D,20250916,000000,2.7901,3,2.7901,3,14141,0
+MAMO.US,D,20250917,000000,3,3,2.87,2.99,26745,0
+MAMO.US,D,20250918,000000,2.8,2.9487,2.33,2.85,1100003,0
+MAMO.US,D,20250919,000000,2.82,2.9987,2.74,2.96,84944,0
+MAMO.US,D,20250922,000000,2.91,2.95,2.64,2.915,17905,0
+MAMO.US,D,20250923,000000,2.82,2.89,2.7704,2.89,10679,0
+MAMO.US,D,20250924,000000,2.83,2.915,2.73,2.9,20380,0
+MAMO.US,D,20250925,000000,2.82,2.88,2.73,2.87,4465,0
+MAMO.US,D,20250926,000000,2.65,2.87,2.65,2.87,5280,0
+MAMO.US,D,20250929,000000,2.7,2.87,2.7,2.87,4408,0
+MAMO.US,D,20250930,000000,2.86,2.91,2.215,2.35,92012,0
+MAMO.US,D,20251001,000000,2.36,2.95,2.36,2.92,43056,0
+MAMO.US,D,20251002,000000,2.77,2.97,2.57,2.97,18357,0
+MAMO.US,D,20251003,000000,2.88,2.99,2.824961,2.9,19669,0
+MAMO.US,D,20251006,000000,2.81,2.93,2.8,2.93,5256,0
+MAMO.US,D,20251007,000000,2.93,2.94,2.7957,2.93,5094,0
+MAMO.US,D,20251008,000000,2.865,2.95,2.8001,2.95,10731,0
+MAMO.US,D,20251009,000000,2.96,3.045,2.8001,3,27383,0
+MAMO.US,D,20251010,000000,2.97,3.09,2.81,2.96,5217,0
+MAMO.US,D,20251013,000000,3.0101,3.0101,2.93,2.93,3352,0
+MAMO.US,D,20251014,000000,2.98,2.98,2.8301,2.98,2771,0
+MAMO.US,D,20251015,000000,3.01,3.01,2.856,2.87,4475,0
+MAMO.US,D,20251016,000000,2.81,2.8575,2.64,2.74,4929,0
+MAMO.US,D,20251017,000000,2.6095,2.74,2.5,2.74,8682,0
+MAMO.US,D,20251020,000000,2.727,2.78,2.62,2.78,19804,0
+MAMO.US,D,20251021,000000,2.7386,2.79,2.68,2.78,4843,0
+MAMO.US,D,20251022,000000,2.7,2.74,2.5001,2.74,3220,0
+MAMO.US,D,20251023,000000,2.6433,3.05,2.6433,2.9973,27770,0
+MAMO.US,D,20251024,000000,3,3.06,3,3.04,13998,0
+MAMO.US,D,20251027,000000,3.13,3.49,3.04,3.47,29384,0
+MAMO.US,D,20251028,000000,3.4,3.425,3.126,3.15,20222,0
+MAMO.US,D,20251029,000000,3.29,3.29,3.2,3.2,3210,0
+MAMO.US,D,20251030,000000,3.0552,3.2483,3.0552,3.23,68098,0
+MAMO.US,D,20251031,000000,3.11,3.11,2.89,2.99,8314,0
+MAMO.US,D,20251103,000000,3,3.09,2.985,3.08,2086,0
+MAMO.US,D,20251104,000000,3.0249,3.0249,2.97,2.97,704,0
+MAMO.US,D,20251105,000000,2.9999,3.08,2.99,3.08,8934,0
+MAMO.US,D,20251106,000000,3.01,3.19,2.99,3.19,15004,0
+MAMO.US,D,20251107,000000,3.15,3.15,2.92,3,21760,0
+MAMO.US,D,20251110,000000,3,3.19,3,3.17,27569,0
+MAMO.US,D,20251111,000000,3.13,3.21,3.105,3.19,24034,0
+MAMO.US,D,20251112,000000,3.2,3.3,3.1,3.26,73341,0
+MAMO.US,D,20251113,000000,3.27,3.2791,3.1099,3.12,31567,0
+MAMO.US,D,20251114,000000,2.85,3.1748,2.8401,3.1,150661,0
+MAMO.US,D,20251117,000000,3.075,3.5,3.075,3.5,54257,0
+MAMO.US,D,20251118,000000,3.61,4.48,3.61,3.81,337810,0
+MAMO.US,D,20251119,000000,4.03,4.05,3.46,3.73,70523,0
+MAMO.US,D,20251120,000000,3.7726,4.0105,3.65,4,58294,0
+MAMO.US,D,20251121,000000,3.87,4.15,3.66,4.06,80907,0
+MAMO.US,D,20251124,000000,4.085,4.2564,3.99,4.11,24099,0
+MAMO.US,D,20251125,000000,4.22,4.26,4.135,4.26,9286,0
+MAMO.US,D,20251126,000000,4.2,4.2,3.85,4.14,26417,0
+MAMO.US,D,20251128,000000,4.16,4.38,4.01,4.38,173883,0
+MAMO.US,D,20251201,000000,4.3,4.38,3.34,4.38,612725,0
+MAMO.US,D,20251202,000000,4.18,4.255,3.93,4.25,85327,0
+MAMO.US,D,20251203,000000,4.25,4.44,3.87,4.44,114620,0
+MAMO.US,D,20251204,000000,3.65,3.95,3.4,3.7,2497355,0
+MAMO.US,D,20251205,000000,3.68,3.76,3.41,3.47,84751,0
+MAMO.US,D,20251208,000000,3.35,3.74,3.0795,3.7,136443,0
+MAMO.US,D,20251209,000000,3.65,3.785,3.52,3.75,69709,0
+MAMO.US,D,20251210,000000,3.79,4.06,3.65,4.03,144569,0
+MAMO.US,D,20251211,000000,4,4.16,3.78,4.16,50519,0
+MAMO.US,D,20251212,000000,4.15,4.375,4.01,4.31,66463,0
+MAMO.US,D,20251215,000000,4.3564,4.42,4.13,4.42,44372,0
+MAMO.US,D,20251216,000000,4.46,4.59,4.25,4.59,75389,0
+MAMO.US,D,20251217,000000,4.8,4.88,4.3203,4.67,87908,0
+MAMO.US,D,20251218,000000,4.84,5.03,4.77,4.99,72304,0
+MAMO.US,D,20251219,000000,5.05,5.39,4.725,5.28,174836,0
+MAMO.US,D,20251222,000000,5.39,5.39,5.0717,5.22,41186,0
+MAMO.US,D,20251223,000000,3.88,4.26,3.30005,3.97,1623933,0
+MAMO.US,D,20251224,000000,3.93,4.08,3.7,4.03,86828,0
+MAMO.US,D,20251226,000000,4.01,4.13,3.86,4.09,50160,0
+MAMO.US,D,20251229,000000,4.06,4.13,3.97,4.03,49103,0
+MAMO.US,D,20251230,000000,4.06,4.06,3.9,4.04,49771,0
+MAMO.US,D,20251231,000000,3.99,4.01,3.91,3.98,29950,0
+MAMO.US,D,20260102,000000,3.97,4.02,3.86,3.96,41469,0
+MAMO.US,D,20260105,000000,3.91,3.9399,3.77,3.87,67083,0
+MAMO.US,D,20260106,000000,3.93,3.93,3.755,3.79,46484,0
+MAMO.US,D,20260107,000000,3.81,3.86,3.74,3.77,30684,0
+MAMO.US,D,20260108,000000,3.74,3.8379,3.645,3.69,52450,0
+MAMO.US,D,20260109,000000,3.65,3.7197,3.585,3.65,25456,0
+MAMO.US,D,20260112,000000,3.65,3.72,3.555,3.68,37914,0
+MAMO.US,D,20260113,000000,3.97,5.59,3.5,3.9,1521553,0
+MAMO.US,D,20260114,000000,3.79,4.015,3.59,3.71,141304,0
+MAMO.US,D,20260115,000000,3.81,3.95,3.663,3.78,124906,0
+MAMO.US,D,20260116,000000,3.86,3.86,3.6282,3.84,101516,0
+MAMO.US,D,20260120,000000,3.76,3.87,3.53,3.55,34959,0
+MAMO.US,D,20260121,000000,3.5,3.5,3.265,3.27,52916,0
+MAMO.US,D,20260122,000000,3.3382,3.5299,3.31,3.44,60274,0
+MAMO.US,D,20260123,000000,3.51,3.51,3.1905,3.32,77286,0
+MAMO.US,D,20260126,000000,3.4001,3.45,3.065,3.26,19675,0
+MAMO.US,D,20260127,000000,3.38,3.38,3.22,3.29,12870,0
+MAMO.US,D,20260128,000000,3.33,3.34,3.2,3.31,17442,0
+MAMO.US,D,20260129,000000,3.37,3.37,3.19,3.34,34178,0
+MAMO.US,D,20260130,000000,3.345,3.345,3.13,3.2,23425,0
+MAMO.US,D,20260202,000000,3.2,3.255,3.13,3.16,11605,0
+MAMO.US,D,20260203,000000,1.355,1.4261,1.21,1.28,33797796,0
+MAMO.US,D,20260204,000000,1.23,1.26,1.03,1.21,3186105,0
+MAMO.US,D,20260205,000000,1.11,1.16,1.08,1.1,1162140,0
+MAMO.US,D,20260206,000000,1.04,1.13,1.01,1.09,875032,0
+MAMO.US,D,20260209,000000,1.09,1.11,1.02,1.06,574200,0
+MAMO.US,D,20260210,000000,1.05,1.05,0.942,1.01,837735,0
+MAMO.US,D,20260211,000000,0.97435,1.0399,0.9686,0.9745,407162,0
+MAMO.US,D,20260212,000000,0.98,1.02,0.865301,0.995,700158,0
+MAMO.US,D,20260213,000000,1.01,1.01,0.95,0.95,231461,0
+MAMO.US,D,20260217,000000,0.9264,0.98455,0.9222,0.966,255255,0
+MAMO.US,D,20260218,000000,0.9418,1.02,0.9356,1,164927,0

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

@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBAVU.US,D,20260121,000000,11,11.5,11,11.5,871,0
+MBAVU.US,D,20260123,000000,10.91,10.93,10.35,10.35,2391,0
+MBAVU.US,D,20260126,000000,10.35,10.35,10.35,10.35,1127,0
+MBAVU.US,D,20260129,000000,11.34,11.87,11,11,498,0
+MBAVU.US,D,20260206,000000,10.2,11.1,10.2,11.1,2606,0
+MBAVU.US,D,20260211,000000,10.9,10.9,10.85,10.85,643,0

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

@@ -0,0 +1,313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDCX.US,D,20241115,000000,2.45,2.45,2.02,2.24,306670,0
+MDCX.US,D,20241118,000000,2.18,2.18,1.91,2.09,41129,0
+MDCX.US,D,20241119,000000,2.1,2.2636,2.04,2.04,61152,0
+MDCX.US,D,20241120,000000,2.15,2.15,2.03,2.04,16234,0
+MDCX.US,D,20241121,000000,2,2.2,1.8,2.2,36849,0
+MDCX.US,D,20241122,000000,2.4,2.4,1.87,1.92,50298,0
+MDCX.US,D,20241125,000000,2.1,2.19,1.92,2.07,31174,0
+MDCX.US,D,20241126,000000,2.01,2.18,2,2.095,10196,0
+MDCX.US,D,20241127,000000,2.15,2.65,2.12,2.54,52708,0
+MDCX.US,D,20241129,000000,2.8,2.8,2.5,2.6959,11943,0
+MDCX.US,D,20241202,000000,2.16,2.5421,2.16,2.4608,7585,0
+MDCX.US,D,20241203,000000,2.26,3.23,2.11,2.89,74034,0
+MDCX.US,D,20241204,000000,2.92,3.001,2.52,2.8,64645,0
+MDCX.US,D,20241205,000000,2.88,3.1822,2.85,2.9,6566,0
+MDCX.US,D,20241206,000000,3,3,2.75,2.99,9745,0
+MDCX.US,D,20241209,000000,2.88,2.88,2.6774,2.8,8180,0
+MDCX.US,D,20241210,000000,3.03,3.03,2.76,2.78,4247,0
+MDCX.US,D,20241211,000000,2.79,3,2.79,2.8,8357,0
+MDCX.US,D,20241212,000000,2.8421,2.89,2.61,2.75,13599,0
+MDCX.US,D,20241213,000000,2.75,2.8475,2.695,2.75,3965,0
+MDCX.US,D,20241216,000000,2.74,2.98,2.7,2.95,12012,0
+MDCX.US,D,20241217,000000,2.94,2.9999,2.275,2.64,38900,0
+MDCX.US,D,20241218,000000,2.63,2.92,2.31,2.31,31178,0
+MDCX.US,D,20241219,000000,2.53,2.69,2.41,2.45,1753,0
+MDCX.US,D,20241220,000000,2.5187,2.85,2.5187,2.58,6170,0
+MDCX.US,D,20241223,000000,2.8,2.8,2.77,2.77,233,0
+MDCX.US,D,20241224,000000,2.87,2.87,2.64,2.77,2323,0
+MDCX.US,D,20241226,000000,2.9199,2.9199,2.4501,2.84,9503,0
+MDCX.US,D,20241227,000000,2.89,2.92,2.24,2.6,26182,0
+MDCX.US,D,20241230,000000,2.795,2.84,2.29,2.46,21724,0
+MDCX.US,D,20241231,000000,2.58,2.67,2.25,2.43,17638,0
+MDCX.US,D,20250102,000000,2.43,2.91,2.22,2.51,17879,0
+MDCX.US,D,20250103,000000,2.67,2.77,2.51,2.51,31245,0
+MDCX.US,D,20250106,000000,2.5,2.92,2.31,2.88,21714,0
+MDCX.US,D,20250107,000000,2.96,2.99,2.54,2.99,4450,0
+MDCX.US,D,20250108,000000,2.7,2.99,2.67,2.94,13685,0
+MDCX.US,D,20250110,000000,2.7,2.93,2.63,2.79,4656,0
+MDCX.US,D,20250113,000000,2.72,2.82,2.64,2.64,5700,0
+MDCX.US,D,20250114,000000,2.7,2.9,2.59,2.79,20974,0
+MDCX.US,D,20250115,000000,2.68,2.97,2.46,2.58,12218,0
+MDCX.US,D,20250116,000000,2.45,2.86,2.37,2.52,23589,0
+MDCX.US,D,20250117,000000,2.54,2.99,2.54,2.99,25729,0
+MDCX.US,D,20250121,000000,2.9,2.9999,2.66,2.67,13372,0
+MDCX.US,D,20250122,000000,2.99,2.99,2.435,2.805,10460,0
+MDCX.US,D,20250123,000000,2.82,2.82,2.81,2.81,739,0
+MDCX.US,D,20250124,000000,2.72,3,2.72,2.86,4961,0
+MDCX.US,D,20250127,000000,2.73,2.73,2.5901,2.6,2023,0
+MDCX.US,D,20250129,000000,3,3,2.85,2.85,1160,0
+MDCX.US,D,20250130,000000,2.6,2.7368,2.6,2.72,3199,0
+MDCX.US,D,20250131,000000,2.7,2.8419,2.52,2.6,10420,0
+MDCX.US,D,20250203,000000,3,3,2.55,2.55,4968,0
+MDCX.US,D,20250204,000000,2.67,2.87,2.55,2.55,5836,0
+MDCX.US,D,20250205,000000,3,3,2.67,2.71,6504,0
+MDCX.US,D,20250206,000000,2.84,2.84,2.84,2.84,811,0
+MDCX.US,D,20250207,000000,2.73,2.975,2.5962,2.8,26989,0
+MDCX.US,D,20250210,000000,2.9595,3,2.75,2.9,22042,0
+MDCX.US,D,20250211,000000,3,3.01,2.75,3.001,20819,0
+MDCX.US,D,20250212,000000,3,3.1,2.8,2.97,42733,0
+MDCX.US,D,20250213,000000,3,3.5,2.9,3.08,115626,0
+MDCX.US,D,20250214,000000,3.5,3.8673,3.06,3.68,62496,0
+MDCX.US,D,20250218,000000,3.9,4.25,3.85,3.96,165221,0
+MDCX.US,D,20250219,000000,4.25,4.3912,3.87,4,186353,0
+MDCX.US,D,20250220,000000,4.2,4.2971,4,4.05,68318,0
+MDCX.US,D,20250221,000000,4.05,4.15,3.75,4,103729,0
+MDCX.US,D,20250224,000000,3.97,4,3.72,3.81,74083,0
+MDCX.US,D,20250225,000000,4.06,4.06,3.7924,3.95,38530,0
+MDCX.US,D,20250226,000000,4,4.5,3.901,4.03,92430,0
+MDCX.US,D,20250227,000000,4.04,4.66,4.04,4.52,82533,0
+MDCX.US,D,20250228,000000,4.67,4.99,3.71,3.99,166319,0
+MDCX.US,D,20250303,000000,3.99,4.25,3.75,3.8,92819,0
+MDCX.US,D,20250304,000000,3.75,3.81,2.8501,2.9,99245,0
+MDCX.US,D,20250305,000000,3,3.35,2.925,3.0677,30053,0
+MDCX.US,D,20250306,000000,3.12,3.7335,2.8,3.01,242256,0
+MDCX.US,D,20250307,000000,2.96,3.2,2.66,3.05,140193,0
+MDCX.US,D,20250310,000000,3.01,3.67,3.01,3.4,167667,0
+MDCX.US,D,20250311,000000,3.25,3.3,2.42,2.61,137323,0
+MDCX.US,D,20250312,000000,2.755,3.44,2.4386,3.29,106962,0
+MDCX.US,D,20250313,000000,3.24,3.48,3.01,3.44,54212,0
+MDCX.US,D,20250314,000000,3.49,3.5,3.16,3.29,27849,0
+MDCX.US,D,20250317,000000,3.21,3.31,2.94,2.95,24331,0
+MDCX.US,D,20250318,000000,3.1,3.2011,2.85,3.08,23230,0
+MDCX.US,D,20250319,000000,3.1809,3.24,2.86,3.11,14212,0
+MDCX.US,D,20250320,000000,3,3.5,2.9,3.495,34551,0
+MDCX.US,D,20250321,000000,3.2664,3.4881,3.22,3.3184,20211,0
+MDCX.US,D,20250324,000000,3.22,3.33,2.9324,3.26,24326,0
+MDCX.US,D,20250325,000000,3.5,3.5,3.1113,3.21,4661,0
+MDCX.US,D,20250326,000000,3.5,3.5,3.15,3.36,16518,0
+MDCX.US,D,20250327,000000,3.35,3.65,3.25,3.3,29082,0
+MDCX.US,D,20250328,000000,3.47,3.554,3.1,3.1295,33665,0
+MDCX.US,D,20250331,000000,3.24,3.75,3,3.72,64534,0
+MDCX.US,D,20250401,000000,3.74,4.11,3.6,3.96,93992,0
+MDCX.US,D,20250402,000000,4.15,4.15,3.29,3.4,125027,0
+MDCX.US,D,20250403,000000,3.56,4,3.4199,3.75,85359,0
+MDCX.US,D,20250404,000000,3.81,3.9963,3.41,3.62,46711,0
+MDCX.US,D,20250407,000000,3.59,4.04,3.3,3.84,48245,0
+MDCX.US,D,20250408,000000,4.05,4.15,3.52,3.63,103337,0
+MDCX.US,D,20250409,000000,3.6,3.95,3.56,3.77,15554,0
+MDCX.US,D,20250410,000000,3.7,3.95,3.35,3.35,30103,0
+MDCX.US,D,20250411,000000,3.5,4.18,3.36,3.579,31811,0
+MDCX.US,D,20250414,000000,4,4,3.61,3.61,23918,0
+MDCX.US,D,20250415,000000,3.92,3.9299,3.56,3.65,31335,0
+MDCX.US,D,20250416,000000,3.92,4,3.81,3.85,28134,0
+MDCX.US,D,20250417,000000,4.1,4.18,3.8501,4,13537,0
+MDCX.US,D,20250421,000000,4.33,4.33,3.61,4.06,62372,0
+MDCX.US,D,20250422,000000,3.94,4.14,3.71,3.79,60375,0
+MDCX.US,D,20250423,000000,4.14,4.14,3.79,3.92,73382,0
+MDCX.US,D,20250424,000000,3.81,4.07,3.76,3.9606,122105,0
+MDCX.US,D,20250425,000000,4,4.19,3.8,3.95,81610,0
+MDCX.US,D,20250428,000000,4.24,4.77,3.75,4.09,134136,0
+MDCX.US,D,20250429,000000,4.28,4.33,4,4.01,41586,0
+MDCX.US,D,20250430,000000,4.1203,4.2282,4.01,4.204,10681,0
+MDCX.US,D,20250501,000000,4.33,4.3499,4.14,4.32,31156,0
+MDCX.US,D,20250502,000000,4.175,4.75,4.1209,4.41,45584,0
+MDCX.US,D,20250505,000000,4.2,4.79,4.2,4.27,64282,0
+MDCX.US,D,20250506,000000,4.424,4.55,4.1,4.18,27459,0
+MDCX.US,D,20250507,000000,4.31,4.69,4.15,4.27,65435,0
+MDCX.US,D,20250508,000000,4.37,4.645,4.18,4.18,67890,0
+MDCX.US,D,20250509,000000,4.18,5,4.18,4.59,129900,0
+MDCX.US,D,20250512,000000,5,6.01,4.66,4.86,224904,0
+MDCX.US,D,20250513,000000,5.28,5.8,4.99,5.5,299700,0
+MDCX.US,D,20250514,000000,5.92,6.9784,5.75,6.32,390206,0
+MDCX.US,D,20250515,000000,6.68,6.81,5.6704,5.95,247253,0
+MDCX.US,D,20250516,000000,6.45,7,6.16,6.73,311248,0
+MDCX.US,D,20250519,000000,7,8,6.75,7.78,587031,0
+MDCX.US,D,20250520,000000,7.84,8.94,7.5,7.615,658459,0
+MDCX.US,D,20250521,000000,7.96,8.7213,7.55,7.71,264083,0
+MDCX.US,D,20250522,000000,8.2,8.39,6.92,7.08,374379,0
+MDCX.US,D,20250523,000000,7.03,7.5679,6.87,7.29,142672,0
+MDCX.US,D,20250527,000000,7.56,7.73,6,6.16,373309,0
+MDCX.US,D,20250528,000000,5.92,6.1084,3.985,4.12,725441,0
+MDCX.US,D,20250529,000000,4.61,5.1,3.63,3.635,733135,0
+MDCX.US,D,20250530,000000,3,3.04,2.34,2.55,1978502,0
+MDCX.US,D,20250602,000000,2.6,2.7824,2.45,2.63,504678,0
+MDCX.US,D,20250603,000000,2.67,2.75,2.51,2.525,511831,0
+MDCX.US,D,20250604,000000,2.52,2.87,2.5,2.75,370067,0
+MDCX.US,D,20250605,000000,2.87,2.88,2.65,2.71,247951,0
+MDCX.US,D,20250606,000000,2.71,2.77,2.63,2.76,171811,0
+MDCX.US,D,20250609,000000,2.79,2.9021,2.75,2.88,328196,0
+MDCX.US,D,20250610,000000,2.88,3.12,2.8,2.95,486795,0
+MDCX.US,D,20250611,000000,2.98,2.98,2.5985,2.67,343542,0
+MDCX.US,D,20250612,000000,2.69,2.825,2.6103,2.79,184183,0
+MDCX.US,D,20250613,000000,2.72,2.775,2.55,2.6,135397,0
+MDCX.US,D,20250616,000000,2.65,2.7988,2.56,2.66,193642,0
+MDCX.US,D,20250617,000000,2.73,2.99,2.44,2.57,414555,0
+MDCX.US,D,20250618,000000,2.62,2.62,2.49,2.58,121505,0
+MDCX.US,D,20250620,000000,2.63,2.75,2.45,2.49,182123,0
+MDCX.US,D,20250623,000000,2.51,2.58,2.275,2.34,173110,0
+MDCX.US,D,20250624,000000,2.37,2.5365,2.36,2.45,198958,0
+MDCX.US,D,20250625,000000,2.55,2.8483,2.5,2.73,452427,0
+MDCX.US,D,20250626,000000,2.77,3.15,2.73,3.1,540132,0
+MDCX.US,D,20250627,000000,3.1,3.25,2.79,2.9,326866,0
+MDCX.US,D,20250630,000000,3.06,3.216,2.9,2.99,373706,0
+MDCX.US,D,20250701,000000,3,3.03,2.75,2.95,148311,0
+MDCX.US,D,20250702,000000,2.99,3.325,2.965,3.22,347407,0
+MDCX.US,D,20250703,000000,3.39,3.5899,3.3,3.38,355954,0
+MDCX.US,D,20250707,000000,3.51,3.58,3.15,3.4,649422,0
+MDCX.US,D,20250708,000000,3.6,3.69,2.9,2.99,1325115,0
+MDCX.US,D,20250709,000000,3.34,3.5899,3.2,3.31,2073235,0
+MDCX.US,D,20250710,000000,3.43,3.4399,3.1801,3.3,699088,0
+MDCX.US,D,20250711,000000,3.24,3.25,2.98,3.03,751094,0
+MDCX.US,D,20250714,000000,3.03,3.14,2.95,3.13,482752,0
+MDCX.US,D,20250715,000000,3.1,3.11,2.94,2.97,402722,0
+MDCX.US,D,20250716,000000,2.98,3.15,2.9306,3.03,382056,0
+MDCX.US,D,20250717,000000,3.06,3.25,3.02,3.25,366514,0
+MDCX.US,D,20250718,000000,3.28,3.35,3.08,3.11,405793,0
+MDCX.US,D,20250721,000000,3.11,3.13,3,3.06,283369,0
+MDCX.US,D,20250722,000000,3.06,3.1,3,3.08,204425,0
+MDCX.US,D,20250723,000000,3.06,3.12,2.97,3.05,424500,0
+MDCX.US,D,20250724,000000,3.01,3.09,2.95,3.02,278058,0
+MDCX.US,D,20250725,000000,3.05,3.06,2.92,2.93,396916,0
+MDCX.US,D,20250728,000000,2.93,2.94,2.3815,2.44,724103,0
+MDCX.US,D,20250729,000000,2.48,2.63,2.45,2.59,327881,0
+MDCX.US,D,20250730,000000,2.61,2.67,2.41,2.5,291140,0
+MDCX.US,D,20250731,000000,2.49,2.56,2.42,2.46,249146,0
+MDCX.US,D,20250801,000000,2.42,2.65,2.41,2.57,170580,0
+MDCX.US,D,20250804,000000,2.52,2.5881,2.21,2.38,374469,0
+MDCX.US,D,20250805,000000,2.36,2.5,2.3054,2.41,140780,0
+MDCX.US,D,20250806,000000,2.35,2.4155,2.25,2.33,232386,0
+MDCX.US,D,20250807,000000,2.27,2.41,2.06,2.18,495174,0
+MDCX.US,D,20250808,000000,2.2,2.2273,1.93,1.97,403832,0
+MDCX.US,D,20250811,000000,1.98,2.07,1.95,1.97,230682,0
+MDCX.US,D,20250812,000000,1.96,2.2971,1.81,2.24,480640,0
+MDCX.US,D,20250813,000000,2.24,2.3,2.06,2.1,226063,0
+MDCX.US,D,20250814,000000,2.07,2.1492,1.94,1.98,303348,0
+MDCX.US,D,20250815,000000,2,2.1186,1.93,1.96,187944,0
+MDCX.US,D,20250818,000000,2.1,2.39,1.96,2,719017,0
+MDCX.US,D,20250819,000000,2.14,2.2,1.88,1.96,690009,0
+MDCX.US,D,20250820,000000,2.01,2.15,1.9,2.04,823772,0
+MDCX.US,D,20250821,000000,2.08,2.48,2.01,2.45,756766,0
+MDCX.US,D,20250822,000000,2.22,2.4384,2.19,2.22,594093,0
+MDCX.US,D,20250825,000000,2.2,2.25,2.17,2.17,201218,0
+MDCX.US,D,20250826,000000,2.16,2.2688,2,2.04,318011,0
+MDCX.US,D,20250827,000000,2.02,2.1294,2,2.03,260590,0
+MDCX.US,D,20250828,000000,2.03,2.1106,1.98,2,424302,0
+MDCX.US,D,20250829,000000,2.05,2.05,1.93,1.94,311333,0
+MDCX.US,D,20250902,000000,1.95,2.1,1.92,2.08,393119,0
+MDCX.US,D,20250903,000000,2.1,2.11,1.96,1.99,215108,0
+MDCX.US,D,20250904,000000,2,2.025,1.7901,1.83,472695,0
+MDCX.US,D,20250905,000000,1.85,1.92,1.8071,1.88,197908,0
+MDCX.US,D,20250908,000000,1.92,2.09,1.82,2.09,503008,0
+MDCX.US,D,20250909,000000,2.09,2.11,2.02,2.09,198176,0
+MDCX.US,D,20250910,000000,2.1,2.19,2,2.03,247894,0
+MDCX.US,D,20250911,000000,2.06,2.25,2.05,2.25,272785,0
+MDCX.US,D,20250912,000000,2.27,2.45,2.15,2.41,266058,0
+MDCX.US,D,20250915,000000,2.33,2.58,2.32,2.48,290147,0
+MDCX.US,D,20250916,000000,2.5,2.69,2.47,2.61,379338,0
+MDCX.US,D,20250917,000000,2.61,2.69,2.34,2.41,429179,0
+MDCX.US,D,20250918,000000,2.6,2.6,2.3902,2.43,300790,0
+MDCX.US,D,20250919,000000,2.58,2.77,2.5,2.77,693694,0
+MDCX.US,D,20250922,000000,2.9,3,2.7,2.72,860471,0
+MDCX.US,D,20250923,000000,2.86,3.05,2.72,2.8,797619,0
+MDCX.US,D,20250924,000000,2.82,2.85,2.5,2.55,563867,0
+MDCX.US,D,20250925,000000,2.52,2.56,2.4101,2.48,223855,0
+MDCX.US,D,20250926,000000,2.54,2.6999,2.45,2.63,246501,0
+MDCX.US,D,20250929,000000,2.59,2.63,2.4653,2.51,621228,0
+MDCX.US,D,20250930,000000,2.43,2.45,2.235,2.315,409726,0
+MDCX.US,D,20251001,000000,2.29,2.3599,2.18,2.24,313925,0
+MDCX.US,D,20251002,000000,2.25,2.5799,2.245,2.51,408537,0
+MDCX.US,D,20251003,000000,2.59,2.624,2.42,2.54,325555,0
+MDCX.US,D,20251006,000000,2.54,2.5999,2.445,2.52,294564,0
+MDCX.US,D,20251007,000000,2.48,2.58,2.33,2.42,377666,0
+MDCX.US,D,20251008,000000,2.38,2.5,2.36,2.46,159822,0
+MDCX.US,D,20251009,000000,2.46,2.54,2.38,2.51,183179,0
+MDCX.US,D,20251010,000000,2.56,2.7,2.4001,2.48,461603,0
+MDCX.US,D,20251013,000000,2.48,2.48,2.3,2.32,258551,0
+MDCX.US,D,20251014,000000,2.35,2.405,2.28,2.38,276914,0
+MDCX.US,D,20251015,000000,2.34,2.38,2.28,2.29,351605,0
+MDCX.US,D,20251016,000000,2.31,2.48,2.28,2.41,176945,0
+MDCX.US,D,20251017,000000,2.41,2.475,2.3,2.36,247464,0
+MDCX.US,D,20251020,000000,2.5,2.71,2.38,2.49,841703,0
+MDCX.US,D,20251021,000000,2.51,2.5747,2.35,2.38,349877,0
+MDCX.US,D,20251022,000000,2.44,2.48,2.34,2.38,139558,0
+MDCX.US,D,20251023,000000,2.4,2.5199,2.39,2.43,185732,0
+MDCX.US,D,20251024,000000,2.6,2.78,2.57,2.7,886206,0
+MDCX.US,D,20251027,000000,2.74,2.74,2.35,2.39,566061,0
+MDCX.US,D,20251028,000000,2.37,2.44,2.3,2.41,251065,0
+MDCX.US,D,20251029,000000,2.37,2.5,2.3,2.3,347560,0
+MDCX.US,D,20251030,000000,2.37,2.5999,2.3224,2.47,251777,0
+MDCX.US,D,20251031,000000,2.5,2.5,2.35,2.44,268939,0
+MDCX.US,D,20251103,000000,2.4,2.451,2.3,2.34,199721,0
+MDCX.US,D,20251104,000000,2.29,2.35,2.15,2.2,279606,0
+MDCX.US,D,20251105,000000,2.29,2.3391,2.2256,2.3,97185,0
+MDCX.US,D,20251106,000000,2.32,2.47,2.24,2.42,223139,0
+MDCX.US,D,20251107,000000,2.39,2.45,2.278,2.39,136940,0
+MDCX.US,D,20251110,000000,2.34,2.4616,2.33,2.36,177577,0
+MDCX.US,D,20251111,000000,2.35,2.396,2.25,2.25,155873,0
+MDCX.US,D,20251112,000000,2.34,2.52,2.32,2.39,357692,0
+MDCX.US,D,20251113,000000,2.39,2.4224,2.16,2.26,363257,0
+MDCX.US,D,20251114,000000,2.21,2.26,2.17,2.2,122730,0
+MDCX.US,D,20251117,000000,2.3,2.55,2.25,2.3,830336,0
+MDCX.US,D,20251118,000000,2.3,2.31,2.14,2.14,332378,0
+MDCX.US,D,20251119,000000,2.22,2.28,2.15,2.24,266073,0
+MDCX.US,D,20251120,000000,2.22,2.25,2,2.04,281258,0
+MDCX.US,D,20251121,000000,2.04,2.1426,2.04,2.13,118450,0
+MDCX.US,D,20251124,000000,2.04,2.08,1.97,1.98,388853,0
+MDCX.US,D,20251125,000000,1.98,2.0364,1.9028,1.98,226404,0
+MDCX.US,D,20251126,000000,1.99,2.05,1.98,2.05,136232,0
+MDCX.US,D,20251128,000000,2.1,2.2799,2.05,2.2,167040,0
+MDCX.US,D,20251201,000000,2.11,2.24,1.9401,1.975,356312,0
+MDCX.US,D,20251202,000000,2,2.0085,1.91,1.915,191686,0
+MDCX.US,D,20251203,000000,1.9,1.93,1.675,1.73,546466,0
+MDCX.US,D,20251204,000000,1.865,2.26,1.865,1.92,1158709,0
+MDCX.US,D,20251205,000000,2.01,2.1,1.93,2.05,370909,0
+MDCX.US,D,20251208,000000,2.14,2.2,1.96,2.04,441327,0
+MDCX.US,D,20251209,000000,2.08,2.25,2.01,2.16,406085,0
+MDCX.US,D,20251210,000000,2.15,2.18,2.05,2.09,173339,0
+MDCX.US,D,20251211,000000,2.08,2.1,1.93,1.95,374850,0
+MDCX.US,D,20251212,000000,2,2,1.87,1.89,259464,0
+MDCX.US,D,20251215,000000,1.98,2.0317,1.81,1.83,398424,0
+MDCX.US,D,20251216,000000,1.89,1.9399,1.77,1.8,334439,0
+MDCX.US,D,20251217,000000,1.86,1.89,1.68,1.69,334835,0
+MDCX.US,D,20251218,000000,1.75,1.7508,1.6,1.66,274056,0
+MDCX.US,D,20251219,000000,1.62,1.74,1.59,1.69,340388,0
+MDCX.US,D,20251222,000000,1.73,1.74,1.55,1.56,472017,0
+MDCX.US,D,20251223,000000,1.57,1.61,1.49,1.52,332458,0
+MDCX.US,D,20251224,000000,1.52,1.6,1.51,1.55,284611,0
+MDCX.US,D,20251226,000000,1.57,1.6,1.53,1.565,246542,0
+MDCX.US,D,20251229,000000,1.54,1.58,1.45,1.46,301692,0
+MDCX.US,D,20251230,000000,1.49,1.6499,1.48,1.51,473362,0
+MDCX.US,D,20251231,000000,1.57,1.6199,1.5,1.53,401163,0
+MDCX.US,D,20260102,000000,1.53,1.7,1.53,1.6,176081,0
+MDCX.US,D,20260105,000000,1.59,1.65,1.57,1.6,202382,0
+MDCX.US,D,20260106,000000,1.62,1.65,1.56,1.57,199400,0
+MDCX.US,D,20260107,000000,1.6,1.6188,1.52,1.57,185638,0
+MDCX.US,D,20260108,000000,1.58,1.65,1.5,1.56,216777,0
+MDCX.US,D,20260109,000000,1.56,1.65,1.52,1.55,245159,0
+MDCX.US,D,20260112,000000,1.55,1.58,1.45,1.46,397473,0
+MDCX.US,D,20260113,000000,1.49,1.49,1.3801,1.45,286934,0
+MDCX.US,D,20260114,000000,1.43,1.4604,1.38,1.45,144173,0
+MDCX.US,D,20260115,000000,1.45,1.475,1.3139,1.39,327988,0
+MDCX.US,D,20260116,000000,1.37,1.45,1.35,1.39,170136,0
+MDCX.US,D,20260120,000000,1.39,1.4,1.32,1.37,251762,0
+MDCX.US,D,20260121,000000,1.34,1.4,1.28,1.33,212766,0
+MDCX.US,D,20260122,000000,1.41,1.48,1.3,1.34,639252,0
+MDCX.US,D,20260123,000000,1.37,1.37,1.3,1.37,331429,0
+MDCX.US,D,20260126,000000,1.35,1.3504,1.14,1.23,633318,0
+MDCX.US,D,20260127,000000,1.225,1.25,1.16,1.21,154739,0
+MDCX.US,D,20260128,000000,1.22,1.222,1.16,1.18,133792,0
+MDCX.US,D,20260129,000000,1.17,1.2899,1.16,1.25,350730,0
+MDCX.US,D,20260130,000000,1.19,1.27,1.19,1.19,160918,0
+MDCX.US,D,20260202,000000,1.19,1.34,1.17,1.19,398118,0
+MDCX.US,D,20260203,000000,1.2,1.23,1.0701,1.2,551350,0
+MDCX.US,D,20260204,000000,1.19,1.21,1.12,1.15,137127,0
+MDCX.US,D,20260205,000000,1.13,1.1679,1.09,1.09,206202,0
+MDCX.US,D,20260206,000000,1.1,1.29,1.0901,1.11,507111,0
+MDCX.US,D,20260209,000000,1.11,1.14,1.06,1.08,265710,0
+MDCX.US,D,20260210,000000,1.03,1.14,0.99,1.03,1671001,0
+MDCX.US,D,20260211,000000,1.05,1.05,0.935,0.95,304881,0
+MDCX.US,D,20260212,000000,0.9466,1.06,0.9174,0.9931,408741,0
+MDCX.US,D,20260213,000000,0.98,1.16,0.98,1.06,580584,0
+MDCX.US,D,20260217,000000,1.04,1.14,1,1.1,283859,0
+MDCX.US,D,20260218,000000,1.21,1.3576,1.12,1.18,1586265,0

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

@@ -0,0 +1,459 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFI.US,D,20240422,000000,60.8,101.44,60.8,98.32,426162.125,0
+MFI.US,D,20240423,000000,81.44,115.92,62.5352,80,141965.375,0
+MFI.US,D,20240424,000000,78,87.52,70.24,83.76,48450.125,0
+MFI.US,D,20240425,000000,85.52,91.0128,82.4,83.52,71997.875,0
+MFI.US,D,20240426,000000,85.6,100,13.6,18.64,2653284.625,0
+MFI.US,D,20240429,000000,14,15.2,12.08,13.36,443726.375,0
+MFI.US,D,20240430,000000,13.28,13.6,11.44,12.88,234247.875,0
+MFI.US,D,20240501,000000,11.84,12.72,11.28,11.76,183555.25,0
+MFI.US,D,20240502,000000,11.2,11.44,10.56,11.2,195218.125,0
+MFI.US,D,20240503,000000,11.6,12,10.56,10.72,120542.375,0
+MFI.US,D,20240506,000000,10.4,10.72,9.0408,9.6,113431.75,0
+MFI.US,D,20240507,000000,8.88,9.36,8.32,8.8,100650.875,0
+MFI.US,D,20240508,000000,8.8,10.8,8.8,9.6,122154.125,0
+MFI.US,D,20240509,000000,9.44,9.84,9.12,9.68,40584.75,0
+MFI.US,D,20240510,000000,9.84,10.5296,9.44,9.76,54792.375,0
+MFI.US,D,20240513,000000,9.6,10.16,9.2,9.52,37010.125,0
+MFI.US,D,20240514,000000,9.36,10.72,9.2,10.48,66713.375,0
+MFI.US,D,20240515,000000,10.08,10.8,9.6,9.92,40138.25,0
+MFI.US,D,20240516,000000,10.16,10.16,9.4432,9.6,33537.875,0
+MFI.US,D,20240517,000000,9.84,11.36,9.636,10.72,103647.125,0
+MFI.US,D,20240520,000000,10.88,11.84,10.4,11.04,83007.875,0
+MFI.US,D,20240521,000000,10.72,10.96,9.84,10.24,39654.25,0
+MFI.US,D,20240522,000000,10.16,10.24,9.44,9.68,16949.25,0
+MFI.US,D,20240523,000000,9.52,9.68,8.08,8.8,32679.875,0
+MFI.US,D,20240524,000000,9.36,9.44,8.56,8.8,12917.75,0
+MFI.US,D,20240528,000000,8.8,9.1168,8.24,8.48,12402.5,0
+MFI.US,D,20240529,000000,8.4,8.9464,7.2928,8,23329.25,0
+MFI.US,D,20240530,000000,8,8.16,7.448,8,20107.375,0
+MFI.US,D,20240531,000000,7.76,8,7.36,7.4856,11762.75,0
+MFI.US,D,20240603,000000,7.68,7.75919,7.296,7.44,13497.625,0
+MFI.US,D,20240604,000000,7.68,10.8,7.372,10.4,252787,0
+MFI.US,D,20240605,000000,17.28,18.8,10.48,12.16,5326013,0
+MFI.US,D,20240606,000000,10.96,11.68,9.68,10.32,186925.125,0
+MFI.US,D,20240607,000000,8.96,9.8176,8.16,9.12,110072.5,0
+MFI.US,D,20240610,000000,8.48,9.0392,8,8.08,46381.5,0
+MFI.US,D,20240611,000000,8.16,9.76,7.8,9.12,59612,0
+MFI.US,D,20240612,000000,8.48,9.1992,8.4008,9.12,19730.125,0
+MFI.US,D,20240613,000000,8.88,9.28,8.56,8.96,14461.625,0
+MFI.US,D,20240614,000000,8.96,9.2,8.56,8.8,23938.5,0
+MFI.US,D,20240617,000000,8.96,8.96,8.32,8.4,18397.875,0
+MFI.US,D,20240618,000000,8.4,8.48,7.68,7.68,29381.125,0
+MFI.US,D,20240620,000000,7.636,7.9192,7.36,7.512,17025.625,0
+MFI.US,D,20240621,000000,7.36,7.44,7.04,7.256,15258.75,0
+MFI.US,D,20240624,000000,7.36,7.6,7.12,7.36,14423.125,0
+MFI.US,D,20240625,000000,7.6,7.84,7.4,7.44,17022.75,0
+MFI.US,D,20240626,000000,7.2168,7.5992,7.132,7.4368,9771,0
+MFI.US,D,20240627,000000,7.52,7.52,7.16,7.36,11034.5,0
+MFI.US,D,20240628,000000,7.436,7.44,7.12,7.36,7613.5,0
+MFI.US,D,20240701,000000,7.2792,7.4192,6.8,6.88,15641.875,0
+MFI.US,D,20240702,000000,6.96,7.2,6.4904,6.76,14991,0
+MFI.US,D,20240703,000000,6.5392,6.8,6.352,6.8,15886.25,0
+MFI.US,D,20240705,000000,6.2104,6.64,6.0888,6.328,36195.125,0
+MFI.US,D,20240708,000000,6.2184,6.56,6.16,6.2424,5407.25,0
+MFI.US,D,20240709,000000,6.32,6.4768,6.0976,6.376,15220,0
+MFI.US,D,20240710,000000,6.48,7.12,6.4168,7.032,22808.25,0
+MFI.US,D,20240711,000000,7.28,7.84,7.04,7.28,32198.25,0
+MFI.US,D,20240712,000000,7.44,7.84,6.8888,7.12,37029.5,0
+MFI.US,D,20240715,000000,7.136,7.5992,7.04,7.48,13429.625,0
+MFI.US,D,20240716,000000,7.5752,7.5752,7.04,7.36,5563.375,0
+MFI.US,D,20240717,000000,7.1384,7.56,7.1384,7.44,13510.375,0
+MFI.US,D,20240718,000000,7.36,7.6,6.924,7.51919,12886.25,0
+MFI.US,D,20240719,000000,7.52,7.52,6.808,7.28,13995.25,0
+MFI.US,D,20240722,000000,7.208,7.208,6.44,6.6168,31201.75,0
+MFI.US,D,20240723,000000,6.4808,6.8312,6.3416,6.4024,15717.25,0
+MFI.US,D,20240724,000000,6.46721,6.7512,6.164,6.192,14823.875,0
+MFI.US,D,20240725,000000,6.224,6.4008,6.16,6.252,4365.875,0
+MFI.US,D,20240726,000000,6.4,6.63999,6.24,6.4256,8573.375,0
+MFI.US,D,20240729,000000,6.64,6.64,6.088,6.1608,12400,0
+MFI.US,D,20240730,000000,6.32,6.4,5.788,6.0164,5870.125,0
+MFI.US,D,20240731,000000,6.08,6.3,5.6808,5.6808,13935.5,0
+MFI.US,D,20240801,000000,5.76081,6,5.1208,5.1288,12472.75,0
+MFI.US,D,20240802,000000,5.096,5.10159,4.56,4.592,14935.125,0
+MFI.US,D,20240805,000000,4.296,4.64,4.05,4.64,7838.875,0
+MFI.US,D,20240806,000000,4.36,5.12,4.1264,4.6,10985.125,0
+MFI.US,D,20240807,000000,5.032,5.04,4.4008,4.48,4744.875,0
+MFI.US,D,20240808,000000,4.72,4.72,4.24,4.56,4609.5,0
+MFI.US,D,20240809,000000,4.64,4.7992,4.36,4.5592,5999.375,0
+MFI.US,D,20240812,000000,4.82,5.416,4.72008,5.416,13205,0
+MFI.US,D,20240813,000000,5.6,6.384,5.5992,6,16050.875,0
+MFI.US,D,20240814,000000,5.84,6.3192,5.84,6.08,74374.375,0
+MFI.US,D,20240815,000000,6.2408,6.6392,6.2408,6.4,33967.125,0
+MFI.US,D,20240816,000000,6.32,6.32,5.2,5.488,17975.125,0
+MFI.US,D,20240819,000000,5.3232,6.6,4.608,6.3192,24751,0
+MFI.US,D,20240820,000000,5.832,6.12087,5.608,6.088,4724.125,0
+MFI.US,D,20240821,000000,5.968,5.968,5.388,5.8888,5858,0
+MFI.US,D,20240822,000000,5.92,6.312,5.76,6,5492.125,0
+MFI.US,D,20240823,000000,6.16,6.16,4.9608,5.9232,5211.375,0
+MFI.US,D,20240826,000000,5.6,6,5.4744,5.9992,4880.125,0
+MFI.US,D,20240827,000000,6.06,6.06,5.4712,5.84,7678.625,0
+MFI.US,D,20240828,000000,5.85961,5.9192,4.896,5.2296,16270.375,0
+MFI.US,D,20240829,000000,5.49336,5.52,5.2008,5.2404,5864.625,0
+MFI.US,D,20240830,000000,5.4,5.76,5.048,5.2016,5062.125,0
+MFI.US,D,20240903,000000,5.4616,5.6,4.96,5.04,6797.75,0
+MFI.US,D,20240904,000000,5.056,5.2,5.056,5.12,1361.625,0
+MFI.US,D,20240905,000000,5.04,5.2792,4.6016,4.8728,6476,0
+MFI.US,D,20240906,000000,4.8,5.1992,4.0896,4.4008,9394.5,0
+MFI.US,D,20240909,000000,4.8,5.12,4.4,4.5464,4026.5,0
+MFI.US,D,20240910,000000,4.5608,4.72,4.24,4.448,2175.5,0
+MFI.US,D,20240911,000000,4.368,5.44,4.2464,4.7344,36176.75,0
+MFI.US,D,20240912,000000,4.87919,4.87919,4.4008,4.8,12833,0
+MFI.US,D,20240913,000000,4.9592,6.1608,4.56,5.8408,150379,0
+MFI.US,D,20240916,000000,5.5192,5.904,5.2168,5.904,51997,0
+MFI.US,D,20240917,000000,5.92,9.92,5.64481,7.312,490857.625,0
+MFI.US,D,20240918,000000,6.64,6.7976,4.8,6,141354,0
+MFI.US,D,20240919,000000,5.984,5.984,5.204,5.5992,34914,0
+MFI.US,D,20240920,000000,5.4312,5.68,5.28,5.3208,18494.375,0
+MFI.US,D,20240923,000000,5.632,5.632,5.3048,5.48,8787.875,0
+MFI.US,D,20240924,000000,5.5376,5.608,5.3216,5.5008,12196,0
+MFI.US,D,20240925,000000,5.4624,5.52,5.048,5.1352,12667.75,0
+MFI.US,D,20240926,000000,5.1208,5.6712,5.12,5.384,14532.75,0
+MFI.US,D,20240927,000000,5.5984,6.4,5.2496,5.648,52083.125,0
+MFI.US,D,20240930,000000,5.504,6.4,5.408,6.16,66116,0
+MFI.US,D,20241001,000000,6.08,6.784,5.84,6.5504,29754.875,0
+MFI.US,D,20241002,000000,7.04,8.4,6.8,7.52,127818.375,0
+MFI.US,D,20241003,000000,7.4224,7.5192,6.4904,6.964,26609,0
+MFI.US,D,20241004,000000,6.7552,7.76,6.6584,7.68,35160.25,0
+MFI.US,D,20241007,000000,7.68,9.36,7.6,8.5408,100403.875,0
+MFI.US,D,20241008,000000,7.84,8.12,6.96,7.7608,45179.5,0
+MFI.US,D,20241009,000000,8.32,8.32,7.16238,7.68,28317.125,0
+MFI.US,D,20241010,000000,7.5296,7.8616,6.9168,7.0712,23325.625,0
+MFI.US,D,20241011,000000,6.96,7.5168,6.292,7.2,33202.75,0
+MFI.US,D,20241014,000000,7.2,7.36,6.64,7.2,9583.875,0
+MFI.US,D,20241015,000000,6.984,7.192,6.3808,6.84,21179.625,0
+MFI.US,D,20241016,000000,6.568,7.196,6.568,7.1944,7904.375,0
+MFI.US,D,20241017,000000,7.36,7.6,5.92,6.10948,67711.875,0
+MFI.US,D,20241018,000000,6.1648,6.4344,5.6264,6.0844,47729.125,0
+MFI.US,D,20241021,000000,6.16,6.24,5.76401,6.0392,19247.875,0
+MFI.US,D,20241022,000000,5.9768,6.64,5.844,6.6,27402.375,0
+MFI.US,D,20241023,000000,6.32,6.4776,5.844,6,10759.375,0
+MFI.US,D,20241024,000000,6.004,6.324,5.84,6.324,13220.25,0
+MFI.US,D,20241025,000000,6.32,7.912,6,7.43039,104057.875,0
+MFI.US,D,20241028,000000,7.44,7.44,6.0176,6.80362,25823.125,0
+MFI.US,D,20241029,000000,6.84,7.3592,6.4088,7.2,20986.375,0
+MFI.US,D,20241030,000000,7.064,7.51999,6.5624,6.64,10617.875,0
+MFI.US,D,20241031,000000,6.712,6.96,6.4,6.88,12165.25,0
+MFI.US,D,20241101,000000,6.7832,8.64,6.5608,7.28,143071.5,0
+MFI.US,D,20241104,000000,7.28,7.628,6.9632,7.36,24327.75,0
+MFI.US,D,20241105,000000,7.12,7.2404,6.8,7.2,10490.5,0
+MFI.US,D,20241106,000000,7.0376,7.44,6.92,7.28,8126,0
+MFI.US,D,20241107,000000,7.3568,7.36,6.8,7.2,7644.875,0
+MFI.US,D,20241108,000000,6.984,7.2024,6.72,6.752,7884.875,0
+MFI.US,D,20241111,000000,7.104,7.104,6.024,6.4016,17516.75,0
+MFI.US,D,20241112,000000,6.24,6.5984,6.24,6.44,4558.25,0
+MFI.US,D,20241113,000000,6.56,7.19999,6.0688,6.4,10637.5,0
+MFI.US,D,20241114,000000,6.4,6.4816,6.08,6.3992,2050.625,0
+MFI.US,D,20241115,000000,6.3408,6.3408,5.89,5.992,5719.5,0
+MFI.US,D,20241118,000000,5.992,5.992,5.616,5.84,5017.5,0
+MFI.US,D,20241119,000000,5.8392,5.92,5.608,5.92,2662.875,0
+MFI.US,D,20241120,000000,5.76,5.92,5.6104,5.9192,4055.25,0
+MFI.US,D,20241121,000000,5.64,5.9016,5.64,5.84,6055,0
+MFI.US,D,20241122,000000,5.92,6.32,5.68,6.0408,11482.25,0
+MFI.US,D,20241125,000000,6.288,6.6536,5.84,6.3881,9541.125,0
+MFI.US,D,20241126,000000,5.96,6.2504,5.85761,6.0808,3912.75,0
+MFI.US,D,20241127,000000,5.88,6.064,5.688,5.88,6189.625,0
+MFI.US,D,20241129,000000,5.9208,6.2416,5.64,6.08239,3826,0
+MFI.US,D,20241202,000000,6.0824,6.152,5.6928,5.77247,4975.75,0
+MFI.US,D,20241203,000000,5.76,6,5.608,5.7592,5753.375,0
+MFI.US,D,20241204,000000,5.856,5.856,5.4592,5.6504,4412.25,0
+MFI.US,D,20241205,000000,5.6024,5.7624,5.44,5.51999,4319,0
+MFI.US,D,20241206,000000,5.5,5.9992,5.36,5.832,5804,0
+MFI.US,D,20241209,000000,6,6.3216,5.44,6.272,9749.25,0
+MFI.US,D,20241210,000000,6.32,6.32,5.76,6.19151,3276.375,0
+MFI.US,D,20241211,000000,5.9224,6.3176,5.6,6.2368,5148.75,0
+MFI.US,D,20241212,000000,6.4,6.48,5.92,6.232,3529.25,0
+MFI.US,D,20241213,000000,6.028,6.23199,5.784,6.0792,4351.125,0
+MFI.US,D,20241216,000000,5.8816,6,5.76,5.9992,1773.875,0
+MFI.US,D,20241217,000000,5.82,6.0776,5.2,6.0024,12214,0
+MFI.US,D,20241218,000000,5.76,6.00239,5.572,5.7592,7852.125,0
+MFI.US,D,20241219,000000,5.6,5.6,5.2,5.5992,8537.125,0
+MFI.US,D,20241220,000000,5.844,5.9816,5.28,5.6,4610.25,0
+MFI.US,D,20241223,000000,5.44,5.6,4.812,5.3072,24965.5,0
+MFI.US,D,20241224,000000,5.34129,5.512,5.04,5.396,10095.75,0
+MFI.US,D,20241226,000000,5.356,5.448,5.048,5.3584,13285.125,0
+MFI.US,D,20241227,000000,5.3624,5.4,4.8,5.2016,29698.375,0
+MFI.US,D,20241230,000000,5.352,5.7232,5.2,5.5984,6953.375,0
+MFI.US,D,20241231,000000,5.4008,7.44,5.36,5.372,252049.25,0
+MFI.US,D,20250102,000000,5.5224,6.2,5.0504,5.8224,177671,0
+MFI.US,D,20250103,000000,10.8,12.64,8.64,10.24,9900572.375,0
+MFI.US,D,20250106,000000,7.2072,8.72,7.04,7.8168,370333.625,0
+MFI.US,D,20250107,000000,7.68,7.7592,7.28,7.3064,59550.875,0
+MFI.US,D,20250108,000000,6.8,7.1456,6,6.56,41466.125,0
+MFI.US,D,20250110,000000,6.4,6.4,5.8376,5.9696,25228.625,0
+MFI.US,D,20250113,000000,6,6.0824,5.6,5.9048,11947.875,0
+MFI.US,D,20250114,000000,5.8784,6.32,5.76,5.76,11892.25,0
+MFI.US,D,20250115,000000,5.608,6,5.5664,5.968,14226.5,0
+MFI.US,D,20250116,000000,5.8064,5.96799,5.6024,5.612,12707,0
+MFI.US,D,20250117,000000,5.76,6.0824,5.612,5.8432,11362.375,0
+MFI.US,D,20250121,000000,5.76,5.76,5.36,5.6024,20315.125,0
+MFI.US,D,20250122,000000,5.52,5.8008,5.52,5.5632,9379.375,0
+MFI.US,D,20250123,000000,5.68,5.8208,5.4432,5.644,12871.125,0
+MFI.US,D,20250124,000000,5.9176,6.24,5.6024,5.7624,29579,0
+MFI.US,D,20250127,000000,6.16,6.32,5.8512,6.24,40727.5,0
+MFI.US,D,20250128,000000,6.24,7.03999,6.00482,6.7536,346605.375,0
+MFI.US,D,20250129,000000,6.704,6.9624,5.608,5.992,118192,0
+MFI.US,D,20250130,000000,5.6,6.02,5.52,5.8186,16331.875,0
+MFI.US,D,20250131,000000,5.68,5.8424,5.4752,5.76,20294.5,0
+MFI.US,D,20250203,000000,5.76,5.83999,5.6,5.604,4066.25,0
+MFI.US,D,20250204,000000,5.8176,6.0752,5.52,5.8848,11209.75,0
+MFI.US,D,20250205,000000,5.6912,5.9984,5.604,5.9392,17810.375,0
+MFI.US,D,20250206,000000,5.9176,6.0256,5.648,5.6824,4900.75,0
+MFI.US,D,20250207,000000,5.6,5.91199,5.6,5.91199,3570.625,0
+MFI.US,D,20250210,000000,5.612,5.8424,5.448,5.5784,7696.875,0
+MFI.US,D,20250211,000000,5.52,5.6832,5.204,5.36,14349.875,0
+MFI.US,D,20250212,000000,5.2,5.6,5.2,5.48,7147.125,0
+MFI.US,D,20250213,000000,5.5072,5.512,5.28,5.288,5332,0
+MFI.US,D,20250214,000000,5.36,5.48,5.12,5.2312,12247.375,0
+MFI.US,D,20250218,000000,5.4344,5.52,5.15521,5.24,8114.875,0
+MFI.US,D,20250219,000000,5.24,5.392,5.06,5.2304,9585.125,0
+MFI.US,D,20250220,000000,5.192,5.30319,5.0416,5.2,5477,0
+MFI.US,D,20250221,000000,5.1392,5.1888,4.88,5.04,65933.625,0
+MFI.US,D,20250224,000000,5.5736,5.5736,4.4,4.7976,708197.25,0
+MFI.US,D,20250225,000000,7.1608,10.08,5.856,6.8008,9174112.5,0
+MFI.US,D,20250226,000000,6.08,6.4,5.04,5.2224,273572.625,0
+MFI.US,D,20250227,000000,4.86,5.1584,4.36,4.4808,91469.75,0
+MFI.US,D,20250228,000000,4.8008,5.11279,4.4648,4.9608,35631.5,0
+MFI.US,D,20250303,000000,4.6952,4.8024,4.48,4.64,25557.375,0
+MFI.US,D,20250304,000000,4.5808,4.7984,4.2432,4.6872,23273.875,0
+MFI.US,D,20250305,000000,4.8,4.96,4.4824,4.9528,391424.375,0
+MFI.US,D,20250306,000000,5.112,5.98879,4.8,5.752,301721.125,0
+MFI.US,D,20250307,000000,5.752,6.8,5.1104,6.3928,113190.125,0
+MFI.US,D,20250310,000000,6.072,6.56,5.7768,6.112,62687.75,0
+MFI.US,D,20250311,000000,6.3288,6.3288,5.5232,5.7696,40590.625,0
+MFI.US,D,20250312,000000,5.568,5.7368,5.0912,5.36,43012.75,0
+MFI.US,D,20250313,000000,4.9848,5.2824,4.8256,4.96,31080.5,0
+MFI.US,D,20250314,000000,5.20043,5.264,4.6224,5.08,24820.625,0
+MFI.US,D,20250317,000000,5.152,5.152,4.808,5.12,6207.5,0
+MFI.US,D,20250318,000000,4.9344,5.12,4.8024,4.984,6512.75,0
+MFI.US,D,20250319,000000,5.12,5.36,4.864,5.36,9639.25,0
+MFI.US,D,20250320,000000,5.0752,5.6808,4.96317,5.28,22699.625,0
+MFI.US,D,20250321,000000,5.3952,5.52,4.9216,5.0088,13908.5,0
+MFI.US,D,20250324,000000,5.14001,5.44,5.1208,5.40559,18540.75,0
+MFI.US,D,20250325,000000,5.28,5.4,5.04,5.12,12484,0
+MFI.US,D,20250326,000000,5.04,5.2,4.96,5.1992,3684.75,0
+MFI.US,D,20250327,000000,5.08,5.2,5,5.1408,2285.5,0
+MFI.US,D,20250328,000000,4.88,5.1192,4.88,5.00001,3511.125,0
+MFI.US,D,20250331,000000,5.0424,5.0424,4.64,4.8,7994.875,0
+MFI.US,D,20250401,000000,4.96,5.0424,4.5624,4.7272,12246.125,0
+MFI.US,D,20250402,000000,5.032,5.04,4.492,4.96,17459.125,0
+MFI.US,D,20250403,000000,4.8112,4.8112,4.328,4.648,5171.5,0
+MFI.US,D,20250404,000000,4.4784,4.7583,4.252,4.7192,14404,0
+MFI.US,D,20250407,000000,4.5776,4.8,4.3864,4.5008,8208,0
+MFI.US,D,20250408,000000,4.5344,4.56,4.24,4.24,3480.5,0
+MFI.US,D,20250409,000000,4.0808,4.96,4.0808,4.9592,19732,0
+MFI.US,D,20250410,000000,4.8,4.8,4.16,4.4136,15630,0
+MFI.US,D,20250411,000000,4.4544,4.5592,4.16,4.42,13237.5,0
+MFI.US,D,20250414,000000,4.552,4.5592,4.172,4.4,4499.375,0
+MFI.US,D,20250415,000000,4.5592,4.6,4.32,4.5536,8053.5,0
+MFI.US,D,20250416,000000,4.32,4.48,4.1616,4.1616,5338.75,0
+MFI.US,D,20250417,000000,4.1624,4.55199,4.1624,4.5512,6571,0
+MFI.US,D,20250421,000000,4.252,4.7064,4.172,4.7064,15258,0
+MFI.US,D,20250422,000000,4.4,4.64,4.392,4.5608,2753.5,0
+MFI.US,D,20250423,000000,4.928,5.25599,4.4488,5.2552,77220.875,0
+MFI.US,D,20250424,000000,5.2,5.2,4.7208,4.9912,19297.375,0
+MFI.US,D,20250425,000000,4.8416,5.08,4.56,4.92,6584.5,0
+MFI.US,D,20250428,000000,4.7808,5.0328,4.6464,5.0328,2449.75,0
+MFI.US,D,20250429,000000,4.836,4.89199,4.6864,4.8,9951.75,0
+MFI.US,D,20250430,000000,4.7992,4.944,4.6792,4.88,8455.5,0
+MFI.US,D,20250501,000000,4.88,4.944,4.808,4.944,3699.125,0
+MFI.US,D,20250502,000000,4.9528,5.04,4.88,4.9176,3158.875,0
+MFI.US,D,20250505,000000,4.88,4.9584,4.72,4.76954,2962.625,0
+MFI.US,D,20250506,000000,4.9584,4.9584,4.7808,4.9576,2545.375,0
+MFI.US,D,20250507,000000,4.9584,5.12,4.74401,5.04,6512.125,0
+MFI.US,D,20250508,000000,4.8024,5.2,4.72,4.88,4227,0
+MFI.US,D,20250509,000000,4.76081,5.5992,4.3832,5.52,41851.25,0
+MFI.US,D,20250512,000000,4.88,5.424,4.8,5.28,33603.125,0
+MFI.US,D,20250513,000000,5.136,5.28,4.96,5.16,10887.5,0
+MFI.US,D,20250514,000000,5.016,5.888,4.96,5.2231,46388.5,0
+MFI.US,D,20250515,000000,5.08,6.0792,4.884,5.7996,58459.75,0
+MFI.US,D,20250516,000000,5.96,5.96,5.2,5.692,8667.875,0
+MFI.US,D,20250519,000000,5.52,5.7616,5.0696,5.76,197632.875,0
+MFI.US,D,20250520,000000,5.9248,6.64,5.76,6.4,129327.375,0
+MFI.US,D,20250521,000000,6.24,6.6024,6.004,6.0808,16077.75,0
+MFI.US,D,20250522,000000,6.16,6.5992,6,6.408,13006,0
+MFI.US,D,20250523,000000,6.2408,6.32,6,6.148,6109.125,0
+MFI.US,D,20250527,000000,6,6.32,5.5208,5.92522,14754.625,0
+MFI.US,D,20250528,000000,5.92,6.24,5.5296,5.9992,6679.25,0
+MFI.US,D,20250529,000000,6.2664,6.312,5.628,6.0792,8776.5,0
+MFI.US,D,20250530,000000,5.992,7.92,5.0408,6.888,628100.125,0
+MFI.US,D,20250602,000000,8.16,10.72,7.8512,9.36,952605.375,0
+MFI.US,D,20250603,000000,8.8,10.64,8.8,9.6,114066.25,0
+MFI.US,D,20250604,000000,9.04,23.6,8.4,15.44,1793785.125,0
+MFI.US,D,20250605,000000,16.64,25.04,16.08,19.68,861093.5,0
+MFI.US,D,20250606,000000,19.68,24.4,14.16,17.36,262983,0
+MFI.US,D,20250609,000000,17.44,24,17.44,21.2,210039.25,0
+MFI.US,D,20250610,000000,24.24,26.64,21.2,21.76,174431.5,0
+MFI.US,D,20250611,000000,22.72,33.76,22.72,31.84,541737.125,0
+MFI.US,D,20250612,000000,32.32,33.12,24.8,28.24,137043.125,0
+MFI.US,D,20250613,000000,25.44,27.92,25.2,26.96,46090.75,0
+MFI.US,D,20250616,000000,28.08,35.92,26.4,32.4,152394,0
+MFI.US,D,20250617,000000,34.08,34.7192,26.4,29.84,91508,0
+MFI.US,D,20250618,000000,27.92,33.2,26,27.84,48189,0
+MFI.US,D,20250620,000000,28.16,34.4,28.16,31.2,76963.25,0
+MFI.US,D,20250623,000000,31.84,42.24,30.72,40.32,114118.25,0
+MFI.US,D,20250624,000000,40.32,53.5184,38.96,47.04,233372,0
+MFI.US,D,20250625,000000,48.32,55.6,35.368,38.4,110737.625,0
+MFI.US,D,20250626,000000,40.96,47.76,40.72,44.64,76039,0
+MFI.US,D,20250627,000000,44.8,44.88,40,40.96,32252.25,0
+MFI.US,D,20250630,000000,41.92,50.64,40.64,48.48,50177.875,0
+MFI.US,D,20250701,000000,45.6,46.8,40,43.28,33397.125,0
+MFI.US,D,20250702,000000,41.68,50.4,41.608,47.12,34517.875,0
+MFI.US,D,20250703,000000,46.32,47.04,37.0544,40.24,61323.125,0
+MFI.US,D,20250707,000000,40.8,45.4664,40.336,42.24,45864.75,0
+MFI.US,D,20250708,000000,42.88,44,40.48,42.48,17673.375,0
+MFI.US,D,20250709,000000,42.4,46,31.68,32,69471.625,0
+MFI.US,D,20250710,000000,34.1,39.7314,32.1,34.98,129286,0
+MFI.US,D,20250711,000000,33.4,33.4,28.85,28.91,82589,0
+MFI.US,D,20250714,000000,30.49,34.9999,29.1201,31.58,78884,0
+MFI.US,D,20250715,000000,31.02,32.1566,28.32,29.2,44516,0
+MFI.US,D,20250716,000000,29.92,30.34,27.16,29.98,20588,0
+MFI.US,D,20250717,000000,29.5186,31.5,29.15,29.98,19205,0
+MFI.US,D,20250718,000000,29.45,30.26,28.12,28.12,12932,0
+MFI.US,D,20250721,000000,26.78,28.11,24.01,24.99,51562,0
+MFI.US,D,20250722,000000,25,28.5,24.5001,28,31165,0
+MFI.US,D,20250723,000000,25.77,30.48,24.56,28.02,31311,0
+MFI.US,D,20250724,000000,28.99,29.001,24.6,26.31,15803,0
+MFI.US,D,20250725,000000,26,28.4999,25.99,27.02,18034,0
+MFI.US,D,20250728,000000,28,28,26.5,26.5,14066,0
+MFI.US,D,20250729,000000,26.9,26.9848,24.15,24.16,17670,0
+MFI.US,D,20250730,000000,24.51,24.54,19.48,22.02,66693,0
+MFI.US,D,20250731,000000,22.74,24.6,22.02,24.12,29933,0
+MFI.US,D,20250801,000000,22.48,28.3,21,24.5,45340,0
+MFI.US,D,20250804,000000,24,25.95,21.99,23.3,15630,0
+MFI.US,D,20250805,000000,23.26,25.39,21.95,23.14,22989,0
+MFI.US,D,20250806,000000,23.01,29.0815,22.75,27.35,37547,0
+MFI.US,D,20250807,000000,28.68,28.68,25.505,27.71,29053,0
+MFI.US,D,20250808,000000,28.6841,37.5719,28.6841,37.39,51111,0
+MFI.US,D,20250811,000000,37.45,42.48,36.535,39.57,57641,0
+MFI.US,D,20250812,000000,40.3,44.77,39.1,44.77,39645,0
+MFI.US,D,20250813,000000,45,48.64,45,47.8,34866,0
+MFI.US,D,20250814,000000,46.32,48.45,39.56,41.87,24884,0
+MFI.US,D,20250815,000000,43.69,43.69,38.13,39.7,27204,0
+MFI.US,D,20250818,000000,38.26,43.7,37.62,39.74,14322,0
+MFI.US,D,20250819,000000,35.12,38.549,31.24,33.9777,29311,0
+MFI.US,D,20250820,000000,33.86,36.8,30.76,36.475,35615,0
+MFI.US,D,20250821,000000,35.95,39.19,35.95,36.8,25222,0
+MFI.US,D,20250822,000000,36.81,38.98,36.81,37.3,13204,0
+MFI.US,D,20250825,000000,36.75,39.3,35.25,37.21,24395,0
+MFI.US,D,20250826,000000,37.9,38.4,34.11,35.74,6257,0
+MFI.US,D,20250827,000000,35,41.5,35,37,26158,0
+MFI.US,D,20250828,000000,37.3,37.99,36,36.1103,16925,0
+MFI.US,D,20250829,000000,34.9,39.225,34.32,39,20540,0
+MFI.US,D,20250902,000000,37.1,39.53,34.02,37.42,17426,0
+MFI.US,D,20250903,000000,35,37.6276,33.0001,34.0005,18382,0
+MFI.US,D,20250904,000000,34.99,34.99,27.05,29.03,18595,0
+MFI.US,D,20250905,000000,32.49,32.49,25.0801,29.34,26006,0
+MFI.US,D,20250908,000000,31,35.86,31,31.74,48334,0
+MFI.US,D,20250909,000000,35,35,30,31.01,24724,0
+MFI.US,D,20250910,000000,32.4575,38.23,31.955,34.42,71097,0
+MFI.US,D,20250911,000000,33.55,37.2105,32,35.7,54877,0
+MFI.US,D,20250912,000000,33.5,60.73,33.5,44.01,186900,0
+MFI.US,D,20250915,000000,57.56,59.8,40.01,44.4,256373,0
+MFI.US,D,20250916,000000,43.81,44.95,39.38,43.7,50830,0
+MFI.US,D,20250917,000000,42.07,45.6,42.07,42.48,27459,0
+MFI.US,D,20250918,000000,40.3,44.75,39,41.01,70352,0
+MFI.US,D,20250919,000000,39.8,40.689,36.34,39.74,56411,0
+MFI.US,D,20250922,000000,37.31,39.5456,37.21,38.85,30760,0
+MFI.US,D,20250923,000000,37.02,45.1002,37.02,38.68,68468,0
+MFI.US,D,20250924,000000,41.04,42.01,35.99,36.32,53912,0
+MFI.US,D,20250925,000000,36.6,37.2982,32.87,35.9,72597,0
+MFI.US,D,20250926,000000,36.45,38.38,32.9226,35.74,31844,0
+MFI.US,D,20250929,000000,33.15,37.13,33.15,33.2,22431,0
+MFI.US,D,20250930,000000,34.74,39,34.19,37.04,61438,0
+MFI.US,D,20251001,000000,36.75,37.26,33.6,34.09,32584,0
+MFI.US,D,20251002,000000,35.5,40,35.5,38.67,36052,0
+MFI.US,D,20251003,000000,38.6271,39.485,37.51,38.16,30884,0
+MFI.US,D,20251006,000000,38.16,39.6,37.8801,39.33,22737,0
+MFI.US,D,20251007,000000,38.13,38.48,34.5,36.86,19928,0
+MFI.US,D,20251008,000000,36.8,38.53,33.5,37.9,19767,0
+MFI.US,D,20251009,000000,38,38,36,36.5,12244,0
+MFI.US,D,20251010,000000,36.4179,37.34,33.02,33.89,16769,0
+MFI.US,D,20251013,000000,33.89,34.8511,32.55,34.85,18331,0
+MFI.US,D,20251014,000000,34.3945,40.16,34.3945,37.62,27203,0
+MFI.US,D,20251015,000000,38.85,43.58,36.8,38.77,32120,0
+MFI.US,D,20251016,000000,40.15,40.21,30.03,32.34,42489,0
+MFI.US,D,20251017,000000,32,37.99,31,36.78,39101,0
+MFI.US,D,20251020,000000,37,37,34,36.89,10353,0
+MFI.US,D,20251021,000000,36,36.75,33,33.51,16031,0
+MFI.US,D,20251022,000000,34.78,35.42,23.5,27,45415,0
+MFI.US,D,20251023,000000,30,30,27.01,27.5,24318,0
+MFI.US,D,20251024,000000,27.6,29.33,27.6,28,17657,0
+MFI.US,D,20251027,000000,28,28.75,26.8,28.38,24014,0
+MFI.US,D,20251028,000000,27.01,28.06,26.65,27,10571,0
+MFI.US,D,20251029,000000,25.03,27.525,25.03,26.98,7672,0
+MFI.US,D,20251030,000000,26.6,27.45,26.06,26.5,14483,0
+MFI.US,D,20251031,000000,26.03,27.94,26,26.945,13686,0
+MFI.US,D,20251103,000000,29.69,29.69,25.3746,27.07,11840,0
+MFI.US,D,20251104,000000,26,26.5,20.71,22.82,30653,0
+MFI.US,D,20251105,000000,22.82,25.5,22,22.9362,16485,0
+MFI.US,D,20251106,000000,22.5,25.14,22.5,23.6,9061,0
+MFI.US,D,20251107,000000,23.27,23.48,22.01,23.02,10935,0
+MFI.US,D,20251110,000000,24.33,25.7,24,24.85,10342,0
+MFI.US,D,20251111,000000,26.025,26.025,22.8,23.55,9839,0
+MFI.US,D,20251112,000000,23.5,25.93,23.5,24.48,10964,0
+MFI.US,D,20251113,000000,24.47,24.52,20.21,23,13946,0
+MFI.US,D,20251114,000000,22.1,24.375,22.1,22.515,8105,0
+MFI.US,D,20251117,000000,22.1,22.49,18.0001,19.66,31119,0
+MFI.US,D,20251118,000000,19,21.1505,17.51,20.94,19094,0
+MFI.US,D,20251119,000000,20.05,20.05,18.15,18.15,10841,0
+MFI.US,D,20251120,000000,18.24,18.35,6.66,11.06,335552,0
+MFI.US,D,20251121,000000,13.76,26.86,10.509,11.4,1756586,0
+MFI.US,D,20251124,000000,13.76,16.25,12.39,13.78,710564,0
+MFI.US,D,20251125,000000,13.03,17,12.82,16.26,194745,0
+MFI.US,D,20251126,000000,16.7,22,15.1419,20.5,140871,0
+MFI.US,D,20251128,000000,21.65,26.79,21.65,23.15,122416,0
+MFI.US,D,20251201,000000,22.62,26.55,18,18.14,84012,0
+MFI.US,D,20251202,000000,19.01,20.14,15,15.4,46343,0
+MFI.US,D,20251203,000000,15.5,18.5,15.02,17.02,40839,0
+MFI.US,D,20251204,000000,17.79,20.9,16.1259,20.83,48346,0
+MFI.US,D,20251205,000000,19.38,20.5,17.02,17.83,32748,0
+MFI.US,D,20251208,000000,18.45,20.5,18.44,19.78,46278,0
+MFI.US,D,20251209,000000,18.91,19.985,18.5,18.59,17301,0
+MFI.US,D,20251210,000000,18.172,18.9,17.81,17.96,101354,0
+MFI.US,D,20251211,000000,18.06,18.47,17.64,18.035,28841,0
+MFI.US,D,20251212,000000,18.4,18.8934,17.81,17.81,40948,0
+MFI.US,D,20251215,000000,18.155,18.8397,17.88,17.93,19834,0
+MFI.US,D,20251216,000000,18.33,18.33,17.85,17.92,21408,0
+MFI.US,D,20251217,000000,18.33,19,17.8,17.8,21717,0
+MFI.US,D,20251218,000000,17.88,19.1,17.88,18.01,21168,0
+MFI.US,D,20251219,000000,18.26,18.85,18.04,18.78,8251,0
+MFI.US,D,20251222,000000,18.78,20.99,18.78,19.96,28247,0
+MFI.US,D,20251223,000000,20.71,21.78,20.007,21.15,32725,0
+MFI.US,D,20251224,000000,20.95,20.97,19.11,19.25,13009,0
+MFI.US,D,20251226,000000,19.17,19.22,18.01,18.42,39454,0
+MFI.US,D,20251229,000000,18.8,18.8,17.7901,17.85,6852,0
+MFI.US,D,20251230,000000,17.76,18.8,17.75,18.29,22108,0
+MFI.US,D,20251231,000000,18.31,20,18.31,18.58,15215,0
+MFI.US,D,20260102,000000,18.5,18.99,18.3101,18.45,9778,0
+MFI.US,D,20260105,000000,18.5,20,18.3801,19.71,12420,0
+MFI.US,D,20260106,000000,19.86,20,19,19,8030,0
+MFI.US,D,20260107,000000,18.57,18.62,18.57,18.62,2335,0
+MFI.US,D,20260108,000000,18.56,18.95,18.56,18.89,5852,0
+MFI.US,D,20260109,000000,18.61,19.41,18.61,19.02,7515,0
+MFI.US,D,20260112,000000,19,20,18.76,19.33,20537,0
+MFI.US,D,20260113,000000,19.32,19.32,18.16,18.16,15060,0
+MFI.US,D,20260114,000000,18.3021,18.725,18.2,18.22,4596,0
+MFI.US,D,20260115,000000,18.27,18.532861,17,17,21126,0
+MFI.US,D,20260116,000000,17.94,18.195,12.51,14.11,27846,0
+MFI.US,D,20260120,000000,14.6,15.18,14.6,15.18,8806,0
+MFI.US,D,20260121,000000,15.4,19,15.4,16.36,36722,0
+MFI.US,D,20260122,000000,16.66,17.515,15.64,15.64,10946,0
+MFI.US,D,20260123,000000,15.64,15.8883,14.0001,14.05,20700,0
+MFI.US,D,20260126,000000,15.1,15.1,14.05,14.15,7670,0
+MFI.US,D,20260127,000000,15.39,15.39,15.035,15.04,4168,0
+MFI.US,D,20260128,000000,15.5,16.28,15.49,15.59,6200,0
+MFI.US,D,20260129,000000,14.73,15.8,14.73,15.16,3001,0
+MFI.US,D,20260130,000000,14.86,15.96,14.86,15.69,5345,0
+MFI.US,D,20260202,000000,16,17.39,15.6968,17.39,8728,0
+MFI.US,D,20260203,000000,16.5,17.26,16.1,16.84,9062,0
+MFI.US,D,20260204,000000,17.02,17.04,15.875,16.1,7972,0
+MFI.US,D,20260205,000000,15.52,15.52,14.57,15.15,10075,0
+MFI.US,D,20260206,000000,15.36,17.1569,14.5,15.5,19905,0
+MFI.US,D,20260209,000000,14.55,15.57,14,14.42,9102,0
+MFI.US,D,20260210,000000,14.68,14.86,14.32,14.32,11051,0
+MFI.US,D,20260211,000000,14.5,14.5,13.52,13.52,11669,0
+MFI.US,D,20260212,000000,13.51,13.99,13.51,13.51,6068,0
+MFI.US,D,20260213,000000,13.99,13.99,13.21,13.21,2734,0
+MFI.US,D,20260217,000000,13.21,14.14,13.21,13.33,2314,0
+MFI.US,D,20260218,000000,13.795,13.86,13.79,13.86,2373,0

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

@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMTXW.US,D,20251215,000000,0.18,0.18,0.1101,0.1101,60500,0
+MMTXW.US,D,20251217,000000,0.1341,0.1341,0.11,0.11,2256,0
+MMTXW.US,D,20251218,000000,0.101,0.11,0.1,0.1,25100,0
+MMTXW.US,D,20251219,000000,0.0947,0.1,0.07,0.1,101549,0
+MMTXW.US,D,20251222,000000,0.1,0.1,0.1,0.1,5000,0
+MMTXW.US,D,20251223,000000,0.0903,0.0903,0.09,0.09,3001,0
+MMTXW.US,D,20251224,000000,0.09,0.09,0.08,0.08,35793,0
+MMTXW.US,D,20251226,000000,0.0801,0.1,0.0801,0.1,1671,0
+MMTXW.US,D,20251231,000000,0.11,0.11,0.11,0.11,3088,0
+MMTXW.US,D,20260102,000000,0.116,0.12,0.116,0.12,5110,0
+MMTXW.US,D,20260105,000000,0.13,0.13,0.1299,0.13,18200,0
+MMTXW.US,D,20260106,000000,0.12,0.1202,0.12,0.12,8000,0
+MMTXW.US,D,20260107,000000,0.13,0.13,0.1201,0.1202,34544,0
+MMTXW.US,D,20260112,000000,0.12,0.12,0.12,0.12,3000,0
+MMTXW.US,D,20260113,000000,0.1201,0.1201,0.12,0.12,70000,0
+MMTXW.US,D,20260115,000000,0.13,0.13,0.13,0.13,40000,0
+MMTXW.US,D,20260116,000000,0.13,0.13,0.13,0.13,20000,0
+MMTXW.US,D,20260127,000000,0.13,0.1301,0.13,0.13,404350,0
+MMTXW.US,D,20260128,000000,0.1301,0.1301,0.1301,0.1301,1000,0
+MMTXW.US,D,20260129,000000,0.1301,0.1301,0.1301,0.1301,4000,0
+MMTXW.US,D,20260202,000000,0.13,0.14,0.13,0.14,4316,0
+MMTXW.US,D,20260204,000000,0.1301,0.14,0.1301,0.14,38000,0
+MMTXW.US,D,20260205,000000,0.137879,0.137879,0.137879,0.137879,330,0
+MMTXW.US,D,20260209,000000,0.14,0.14,0.135,0.135,2200,0

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

@@ -0,0 +1,535 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNYWW.US,D,20231016,000000,0.17,0.175,0.0871,0.1001,289292,0
+MNYWW.US,D,20231017,000000,0.1001,0.1238,0.1001,0.101,4426,0
+MNYWW.US,D,20231018,000000,0.1,0.1001,0.1,0.1,8383,0
+MNYWW.US,D,20231019,000000,0.1,0.102895,0.09,0.102895,23558,0
+MNYWW.US,D,20231020,000000,0.0998,0.0998,0.07,0.085,51630,0
+MNYWW.US,D,20231023,000000,0.08,0.095,0.08,0.0949,56526,0
+MNYWW.US,D,20231024,000000,0.0805,0.15001,0.08,0.14,109228,0
+MNYWW.US,D,20231025,000000,0.1102,0.1102,0.085,0.085,46397,0
+MNYWW.US,D,20231026,000000,0.08251,0.099651,0.0825,0.085,1882,0
+MNYWW.US,D,20231027,000000,0.0828,0.108001,0.08,0.08,115410,0
+MNYWW.US,D,20231030,000000,0.093901,0.093901,0.08,0.0801,2084,0
+MNYWW.US,D,20231031,000000,0.08,0.0865,0.08,0.08,1886,0
+MNYWW.US,D,20231101,000000,0.08,0.08,0.07,0.072,57305,0
+MNYWW.US,D,20231102,000000,0.072,0.072,0.07,0.07,35222,0
+MNYWW.US,D,20231103,000000,0.0899,0.095,0.07,0.07,25985,0
+MNYWW.US,D,20231106,000000,0.0707,0.0707,0.07,0.07,936,0
+MNYWW.US,D,20231107,000000,0.071,0.08,0.0612,0.07,85730,0
+MNYWW.US,D,20231108,000000,0.064999,0.07,0.06,0.061,10790,0
+MNYWW.US,D,20231109,000000,0.06,0.06703,0.0503,0.06703,10845,0
+MNYWW.US,D,20231110,000000,0.07,0.07,0.056,0.059,17744,0
+MNYWW.US,D,20231113,000000,0.056,0.0561,0.056,0.0561,2400,0
+MNYWW.US,D,20231114,000000,0.056,0.06,0.0404,0.05,48604,0
+MNYWW.US,D,20231115,000000,0.05,0.0501,0.0375,0.0386,140482,0
+MNYWW.US,D,20231116,000000,0.0352,0.04,0.027,0.0272,186265,0
+MNYWW.US,D,20231117,000000,0.027745,0.027745,0.0181,0.0183,193465,0
+MNYWW.US,D,20231120,000000,0.02,0.08,0.0183,0.06,500804,0
+MNYWW.US,D,20231121,000000,0.0425,0.074,0.042,0.074,50670,0
+MNYWW.US,D,20231122,000000,0.069,0.091,0.0689,0.091,47361,0
+MNYWW.US,D,20231124,000000,0.0978,0.107,0.09,0.09,179668,0
+MNYWW.US,D,20231127,000000,0.0988,0.14,0.0988,0.1325,229037,0
+MNYWW.US,D,20231128,000000,0.132,0.17,0.132,0.16,149858,0
+MNYWW.US,D,20231129,000000,0.1674,0.1717,0.07,0.12,339146,0
+MNYWW.US,D,20231130,000000,0.12,0.12,0.0984,0.11,308821,0
+MNYWW.US,D,20231201,000000,0.11,0.1301,0.082,0.13,74170,0
+MNYWW.US,D,20231204,000000,0.1056,0.11,0.105,0.1078,19056,0
+MNYWW.US,D,20231205,000000,0.102499,0.1501,0.0902,0.13,112005,0
+MNYWW.US,D,20231206,000000,0.1545,0.17,0.1054,0.1101,108358,0
+MNYWW.US,D,20231207,000000,0.1052,0.1287,0.0887,0.0902,67909,0
+MNYWW.US,D,20231208,000000,0.09,0.09,0.071117,0.089251,138536,0
+MNYWW.US,D,20231211,000000,0.075,0.0782,0.07,0.07,16162,0
+MNYWW.US,D,20231212,000000,0.0737,0.0737,0.05,0.05,70565,0
+MNYWW.US,D,20231213,000000,0.061751,0.068,0.055,0.0578,54902,0
+MNYWW.US,D,20231214,000000,0.0594,0.0685,0.05,0.0561,63724,0
+MNYWW.US,D,20231215,000000,0.058,0.06,0.0451,0.0455,67374,0
+MNYWW.US,D,20231218,000000,0.043,0.044,0.043,0.043,12211,0
+MNYWW.US,D,20231219,000000,0.05,0.0599,0.0481,0.0599,292293,0
+MNYWW.US,D,20231220,000000,0.0505,0.0701,0.05,0.069999,41769,0
+MNYWW.US,D,20231221,000000,0.0653,0.074899,0.061,0.0674,101647,0
+MNYWW.US,D,20231222,000000,0.065,0.083,0.065,0.0698,52524,0
+MNYWW.US,D,20231226,000000,0.08375,0.093,0.07,0.08,37517,0
+MNYWW.US,D,20231227,000000,0.07,0.095,0.07,0.072,19628,0
+MNYWW.US,D,20231228,000000,0.07,0.07,0.0611,0.063,12428,0
+MNYWW.US,D,20231229,000000,0.0653,0.0801,0.063,0.0701,37529,0
+MNYWW.US,D,20240102,000000,0.063,0.078,0.0602,0.0625,2698,0
+MNYWW.US,D,20240103,000000,0.058,0.0775,0.058,0.0775,11118,0
+MNYWW.US,D,20240104,000000,0.0621,0.07,0.0621,0.07,6933,0
+MNYWW.US,D,20240105,000000,0.0605,0.06949,0.0605,0.06949,900,0
+MNYWW.US,D,20240108,000000,0.0688,0.0695,0.0606,0.065,16011,0
+MNYWW.US,D,20240109,000000,0.065,0.065,0.062,0.062,1697,0
+MNYWW.US,D,20240110,000000,0.065,0.065,0.06,0.065,742960,0
+MNYWW.US,D,20240111,000000,0.0607,0.0683,0.055,0.0614,83926,0
+MNYWW.US,D,20240112,000000,0.061,0.061,0.0551,0.0552,155139,0
+MNYWW.US,D,20240116,000000,0.055,0.0577,0.055,0.0577,12553,0
+MNYWW.US,D,20240117,000000,0.057,0.057,0.0503,0.055,58127,0
+MNYWW.US,D,20240118,000000,0.0515,0.0515,0.0451,0.0451,50062,0
+MNYWW.US,D,20240119,000000,0.0451,0.0481,0.0451,0.048,52678,0
+MNYWW.US,D,20240122,000000,0.0465,0.0471,0.0465,0.047,14870,0
+MNYWW.US,D,20240123,000000,0.047,0.0471,0.047,0.047,24109,0
+MNYWW.US,D,20240124,000000,0.0497,0.06,0.0497,0.051,63699,0
+MNYWW.US,D,20240125,000000,0.051,0.0525,0.042,0.042,53000,0
+MNYWW.US,D,20240126,000000,0.042,0.042,0.0351,0.036,81262,0
+MNYWW.US,D,20240129,000000,0.0355,0.0518,0.0355,0.0361,241067,0
+MNYWW.US,D,20240130,000000,0.0387,0.0492,0.036,0.042849,55801,0
+MNYWW.US,D,20240131,000000,0.0366,0.0492,0.0363,0.0492,1690,0
+MNYWW.US,D,20240201,000000,0.0484,0.0484,0.033,0.033,12972,0
+MNYWW.US,D,20240202,000000,0.036,0.036,0.036,0.036,626,0
+MNYWW.US,D,20240205,000000,0.038351,0.038351,0.033,0.033,622,0
+MNYWW.US,D,20240206,000000,0.0351,0.0351,0.0351,0.0351,1543,0
+MNYWW.US,D,20240207,000000,0.0352,0.0437,0.0352,0.0352,4537,0
+MNYWW.US,D,20240208,000000,0.0437,0.045,0.0361,0.0422,47931,0
+MNYWW.US,D,20240209,000000,0.035,0.07,0.035,0.059999,67349,0
+MNYWW.US,D,20240212,000000,0.06,0.0925,0.06,0.0832,34798,0
+MNYWW.US,D,20240213,000000,0.0851,0.0925,0.07,0.0925,16917,0
+MNYWW.US,D,20240214,000000,0.0916,0.0924,0.06,0.069,6463,0
+MNYWW.US,D,20240215,000000,0.056,0.0606,0.056,0.06,3371,0
+MNYWW.US,D,20240216,000000,0.06,0.0925,0.06,0.0918,47466,0
+MNYWW.US,D,20240220,000000,0.12,0.145,0.1,0.1209,102868,0
+MNYWW.US,D,20240221,000000,0.105,0.115999,0.105,0.105,7566,0
+MNYWW.US,D,20240222,000000,0.106,0.1069,0.078,0.08,26830,0
+MNYWW.US,D,20240223,000000,0.12,0.124,0.0825,0.0825,27243,0
+MNYWW.US,D,20240226,000000,0.0854,0.1,0.085,0.0918,4699,0
+MNYWW.US,D,20240227,000000,0.0822,0.092,0.0822,0.0919,10039,0
+MNYWW.US,D,20240228,000000,0.09,0.1025,0.075,0.075,71533,0
+MNYWW.US,D,20240229,000000,0.08,0.0974,0.07,0.0966,50337,0
+MNYWW.US,D,20240301,000000,0.073801,0.1,0.0737,0.09,14010,0
+MNYWW.US,D,20240304,000000,0.0818,0.099,0.0812,0.0812,1833,0
+MNYWW.US,D,20240305,000000,0.0811,0.085,0.0811,0.085,3350,0
+MNYWW.US,D,20240306,000000,0.092,0.092,0.085,0.085,5333,0
+MNYWW.US,D,20240307,000000,0.081,0.081,0.081,0.081,4247,0
+MNYWW.US,D,20240308,000000,0.0764,0.081,0.0764,0.081,5134,0
+MNYWW.US,D,20240311,000000,0.08,0.0894,0.08,0.0893,947,0
+MNYWW.US,D,20240312,000000,0.0892,0.0892,0.0892,0.0892,106,0
+MNYWW.US,D,20240313,000000,0.0765,0.0808,0.0765,0.08,3483,0
+MNYWW.US,D,20240314,000000,0.0889,0.0913,0.085,0.0913,7252,0
+MNYWW.US,D,20240315,000000,0.090075,0.0959,0.087,0.087,5502,0
+MNYWW.US,D,20240318,000000,0.085,0.085,0.085,0.085,100,0
+MNYWW.US,D,20240319,000000,0.085,0.089188,0.081,0.0864,2766,0
+MNYWW.US,D,20240320,000000,0.09,0.09,0.09,0.09,350,0
+MNYWW.US,D,20240321,000000,0.09,0.099,0.09,0.09,25862,0
+MNYWW.US,D,20240322,000000,0.09,0.0901,0.0745,0.0745,7100,0
+MNYWW.US,D,20240325,000000,0.073,0.115,0.073,0.115,16102,0
+MNYWW.US,D,20240326,000000,0.094,0.12,0.094,0.1005,5021,0
+MNYWW.US,D,20240327,000000,0.1021,0.1307,0.1021,0.1212,104344,0
+MNYWW.US,D,20240401,000000,0.0959,0.1333,0.095,0.126,64435,0
+MNYWW.US,D,20240402,000000,0.1198,0.1333,0.095564,0.1063,22698,0
+MNYWW.US,D,20240403,000000,0.1113,0.1325,0.11,0.1225,104616,0
+MNYWW.US,D,20240404,000000,0.1291,0.135,0.1,0.1181,28327,0
+MNYWW.US,D,20240405,000000,0.08,0.13,0.08,0.1297,15910,0
+MNYWW.US,D,20240408,000000,0.091,0.1297,0.091,0.1,4293,0
+MNYWW.US,D,20240409,000000,0.101,0.101,0.099,0.0999,9280,0
+MNYWW.US,D,20240410,000000,0.092,0.092,0.08,0.08,3373,0
+MNYWW.US,D,20240411,000000,0.0854,0.0854,0.0801,0.0801,13467,0
+MNYWW.US,D,20240412,000000,0.08,0.085,0.08,0.085,10860,0
+MNYWW.US,D,20240415,000000,0.081,0.1,0.075016,0.099501,30534,0
+MNYWW.US,D,20240416,000000,0.078,0.1002,0.078,0.078,4177,0
+MNYWW.US,D,20240418,000000,0.0988,0.1001,0.078,0.1,14125,0
+MNYWW.US,D,20240419,000000,0.0998,0.12,0.07811,0.105951,8926,0
+MNYWW.US,D,20240422,000000,0.12,0.12,0.09,0.09,16559,0
+MNYWW.US,D,20240423,000000,0.092,0.097468,0.09,0.095,2215,0
+MNYWW.US,D,20240425,000000,0.104999,0.1301,0.0928,0.1201,224741,0
+MNYWW.US,D,20240426,000000,0.12,0.12,0.11,0.111001,5200,0
+MNYWW.US,D,20240429,000000,0.105101,0.106,0.0711,0.1001,40757,0
+MNYWW.US,D,20240501,000000,0.09,0.12,0.08625,0.12,900,0
+MNYWW.US,D,20240502,000000,0.0923,0.1,0.0923,0.1,1795,0
+MNYWW.US,D,20240503,000000,0.1,0.1,0.1,0.1,282,0
+MNYWW.US,D,20240506,000000,0.0898,0.1,0.089,0.1,7764,0
+MNYWW.US,D,20240507,000000,0.1025,0.1025,0.1,0.1,711,0
+MNYWW.US,D,20240508,000000,0.0833,0.0833,0.0824,0.0824,942,0
+MNYWW.US,D,20240509,000000,0.083,0.083,0.08,0.08,3200,0
+MNYWW.US,D,20240510,000000,0.095,0.11,0.0891,0.109,4868,0
+MNYWW.US,D,20240513,000000,0.1,0.1,0.1,0.1,113,0
+MNYWW.US,D,20240514,000000,0.0838,0.1158,0.0838,0.1098,52111,0
+MNYWW.US,D,20240515,000000,0.0851,0.1001,0.083,0.1001,3330,0
+MNYWW.US,D,20240516,000000,0.0838,0.1001,0.08,0.1,51760,0
+MNYWW.US,D,20240521,000000,0.0951,0.097551,0.0851,0.0852,3541,0
+MNYWW.US,D,20240522,000000,0.0891,0.09,0.0875,0.09,5950,0
+MNYWW.US,D,20240523,000000,0.0851,0.09,0.085,0.0856,9904,0
+MNYWW.US,D,20240524,000000,0.085,0.085,0.08,0.0806,20941,0
+MNYWW.US,D,20240528,000000,0.08,0.105,0.07,0.07,29887,0
+MNYWW.US,D,20240530,000000,0.062,0.062,0.062,0.062,270,0
+MNYWW.US,D,20240531,000000,0.0703,0.0703,0.0703,0.0703,100,0
+MNYWW.US,D,20240604,000000,0.07,0.0879,0.07,0.0879,1207,0
+MNYWW.US,D,20240605,000000,0.088,0.088,0.073,0.073,1350,0
+MNYWW.US,D,20240606,000000,0.0757,0.0757,0.0757,0.0757,323,0
+MNYWW.US,D,20240607,000000,0.08218,0.08218,0.063,0.08,55711,0
+MNYWW.US,D,20240610,000000,0.065,0.0682,0.065,0.0682,2882,0
+MNYWW.US,D,20240611,000000,0.07,0.07,0.062,0.062,29878,0
+MNYWW.US,D,20240612,000000,0.062,0.0744,0.0565,0.0741,65053,0
+MNYWW.US,D,20240613,000000,0.0741,0.0744,0.0562,0.0648,36913,0
+MNYWW.US,D,20240617,000000,0.0715,0.0779,0.0715,0.0779,1575,0
+MNYWW.US,D,20240618,000000,0.0866,0.12,0.0809,0.09,206743,0
+MNYWW.US,D,20240620,000000,0.118,0.125,0.081,0.09,104503,0
+MNYWW.US,D,20240621,000000,0.081,0.105,0.075,0.105,22001,0
+MNYWW.US,D,20240624,000000,0.081,0.1,0.081,0.1,24050,0
+MNYWW.US,D,20240625,000000,0.105,0.1058,0.1,0.1,32628,0
+MNYWW.US,D,20240626,000000,0.081101,0.0903,0.081,0.081,21852,0
+MNYWW.US,D,20240627,000000,0.071,0.0721,0.071,0.0715,21470,0
+MNYWW.US,D,20240628,000000,0.0758,0.08,0.0715,0.0786,4982,0
+MNYWW.US,D,20240701,000000,0.085301,0.085301,0.085301,0.085301,800,0
+MNYWW.US,D,20240702,000000,0.1,0.1,0.0875,0.0875,732,0
+MNYWW.US,D,20240703,000000,0.0875,0.0875,0.071101,0.071101,3200,0
+MNYWW.US,D,20240705,000000,0.0718,0.0718,0.0711,0.0711,690,0
+MNYWW.US,D,20240709,000000,0.0718,0.0774,0.0711,0.0774,1106,0
+MNYWW.US,D,20240712,000000,0.08,0.08,0.0733,0.076,20173,0
+MNYWW.US,D,20240715,000000,0.073051,0.0731,0.0711,0.0726,6922,0
+MNYWW.US,D,20240716,000000,0.0842,0.085,0.08,0.0846,400,0
+MNYWW.US,D,20240717,000000,0.085,0.085,0.08,0.085,29239,0
+MNYWW.US,D,20240718,000000,0.08,0.085,0.08,0.085,2079,0
+MNYWW.US,D,20240722,000000,0.08,0.0826,0.08,0.0801,2133,0
+MNYWW.US,D,20240723,000000,0.0801,0.0802,0.08,0.08,17477,0
+MNYWW.US,D,20240725,000000,0.080101,0.080101,0.08,0.08,400,0
+MNYWW.US,D,20240726,000000,0.08,0.0802,0.08,0.08,46697,0
+MNYWW.US,D,20240729,000000,0.083,0.083,0.08,0.08,32595,0
+MNYWW.US,D,20240801,000000,0.0801,0.0801,0.08,0.08,2204,0
+MNYWW.US,D,20240802,000000,0.08,0.08,0.06509,0.0676,157280,0
+MNYWW.US,D,20240806,000000,0.065,0.0727,0.065,0.0727,1470,0
+MNYWW.US,D,20240807,000000,0.0698,0.0698,0.065,0.0651,1681,0
+MNYWW.US,D,20240808,000000,0.06501,0.0729,0.06501,0.0698,1883,0
+MNYWW.US,D,20240812,000000,0.0652,0.0729,0.0652,0.0729,788,0
+MNYWW.US,D,20240813,000000,0.07255,0.07255,0.0693,0.0693,1890,0
+MNYWW.US,D,20240814,000000,0.067001,0.069,0.0652,0.0652,5445,0
+MNYWW.US,D,20240815,000000,0.072499,0.072499,0.05,0.06,230732,0
+MNYWW.US,D,20240816,000000,0.0506,0.051,0.0505,0.0505,48036,0
+MNYWW.US,D,20240819,000000,0.0505,0.07,0.0505,0.051,17311,0
+MNYWW.US,D,20240820,000000,0.0512,0.0512,0.05,0.0504,45950,0
+MNYWW.US,D,20240821,000000,0.055099,0.0551,0.0505,0.0551,1966,0
+MNYWW.US,D,20240822,000000,0.0507,0.0549,0.05,0.0544,8487,0
+MNYWW.US,D,20240823,000000,0.055,0.055,0.0502,0.0502,2992,0
+MNYWW.US,D,20240826,000000,0.0502,0.0502,0.0502,0.0502,6434,0
+MNYWW.US,D,20240827,000000,0.0502,0.0502,0.0501,0.0501,5589,0
+MNYWW.US,D,20240828,000000,0.0502,0.0529,0.05,0.05,102390,0
+MNYWW.US,D,20240829,000000,0.0524,0.0524,0.05,0.05,41328,0
+MNYWW.US,D,20240830,000000,0.0545,0.076,0.0404,0.0579,131026,0
+MNYWW.US,D,20240903,000000,0.0706,0.0706,0.0406,0.0413,2457,0
+MNYWW.US,D,20240904,000000,0.046,0.046,0.04,0.04,3913,0
+MNYWW.US,D,20240905,000000,0.04,0.0412,0.04,0.0412,7698,0
+MNYWW.US,D,20240906,000000,0.04,0.0404,0.0276,0.03,125476,0
+MNYWW.US,D,20240909,000000,0.0278,0.047899,0.0278,0.047899,600,0
+MNYWW.US,D,20240910,000000,0.0288,0.0393,0.0288,0.03,77108,0
+MNYWW.US,D,20240913,000000,0.0301,0.0366,0.0301,0.0366,2400,0
+MNYWW.US,D,20240916,000000,0.0288,0.0397,0.0288,0.036,1275,0
+MNYWW.US,D,20240917,000000,0.03,0.03,0.0292,0.0292,6000,0
+MNYWW.US,D,20240918,000000,0.047399,0.047399,0.039,0.039,1600,0
+MNYWW.US,D,20240919,000000,0.040301,0.040301,0.03,0.0301,6775,0
+MNYWW.US,D,20240920,000000,0.03,0.03,0.0256,0.0297,978,0
+MNYWW.US,D,20240923,000000,0.0288,0.0398,0.0288,0.0288,2006,0
+MNYWW.US,D,20240924,000000,0.029,0.0394,0.0257,0.0394,5523,0
+MNYWW.US,D,20240925,000000,0.0302,0.034901,0.03,0.03,65568,0
+MNYWW.US,D,20240926,000000,0.0347,0.035,0.0347,0.0349,19800,0
+MNYWW.US,D,20240927,000000,0.0321,0.035,0.032,0.032001,15630,0
+MNYWW.US,D,20240930,000000,0.03,0.033,0.03,0.033,49031,0
+MNYWW.US,D,20241001,000000,0.034,0.036,0.0301,0.030101,14100,0
+MNYWW.US,D,20241002,000000,0.0345,0.0348,0.0345,0.0348,1524,0
+MNYWW.US,D,20241003,000000,0.0388,0.0466,0.038,0.038,22795,0
+MNYWW.US,D,20241004,000000,0.035899,0.035899,0.035899,0.035899,733,0
+MNYWW.US,D,20241008,000000,0.0303,0.0324,0.03,0.0324,4370,0
+MNYWW.US,D,20241009,000000,0.0324,0.0445,0.0324,0.0445,3363,0
+MNYWW.US,D,20241010,000000,0.0327,0.0327,0.03,0.03,16182,0
+MNYWW.US,D,20241011,000000,0.0333,0.037,0.0333,0.0355,1575,0
+MNYWW.US,D,20241014,000000,0.031,0.038399,0.0304,0.0322,6272,0
+MNYWW.US,D,20241015,000000,0.0338,0.0388,0.0322,0.0388,1700,0
+MNYWW.US,D,20241016,000000,0.03,0.0339,0.03,0.031,11810,0
+MNYWW.US,D,20241017,000000,0.0356,0.0445,0.0311,0.0397,25854,0
+MNYWW.US,D,20241018,000000,0.0445,0.0445,0.0315,0.031658,17846,0
+MNYWW.US,D,20241021,000000,0.0353,0.0409,0.0322,0.0353,12064,0
+MNYWW.US,D,20241023,000000,0.0404,0.0464,0.0375,0.0459,7800,0
+MNYWW.US,D,20241024,000000,0.0414,0.0429,0.0312,0.0315,37060,0
+MNYWW.US,D,20241025,000000,0.034352,0.0365,0.034352,0.0365,2200,0
+MNYWW.US,D,20241028,000000,0.03895,0.03895,0.0345,0.037037,810,0
+MNYWW.US,D,20241029,000000,0.0333,0.035,0.033,0.033,11590,0
+MNYWW.US,D,20241030,000000,0.033,0.035,0.03,0.0323,24771,0
+MNYWW.US,D,20241031,000000,0.03,0.0361,0.03,0.0305,12818,0
+MNYWW.US,D,20241101,000000,0.03325,0.0365,0.03,0.0364,2205,0
+MNYWW.US,D,20241104,000000,0.0323,0.0399,0.032,0.0399,25918,0
+MNYWW.US,D,20241105,000000,0.039821,0.0399,0.0322,0.0341,7239,0
+MNYWW.US,D,20241106,000000,0.0342,0.0395,0.0342,0.0395,1248,0
+MNYWW.US,D,20241107,000000,0.0399,0.0399,0.03,0.038001,11429,0
+MNYWW.US,D,20241108,000000,0.038,0.0399,0.0339,0.0339,6211,0
+MNYWW.US,D,20241111,000000,0.033,0.046,0.033,0.0458,61434,0
+MNYWW.US,D,20241112,000000,0.0365,0.0699,0.0365,0.0699,19336,0
+MNYWW.US,D,20241113,000000,0.053,0.053,0.0305,0.0406,76993,0
+MNYWW.US,D,20241114,000000,0.04755,0.056099,0.0326,0.0404,101126,0
+MNYWW.US,D,20241115,000000,0.0368,0.0555,0.0368,0.0446,60629,0
+MNYWW.US,D,20241118,000000,0.0374,0.0646,0.0355,0.0356,8900,0
+MNYWW.US,D,20241119,000000,0.046601,0.055,0.0375,0.04,4204,0
+MNYWW.US,D,20241120,000000,0.0375,0.0548,0.0375,0.04,5500,0
+MNYWW.US,D,20241121,000000,0.0378,0.0472,0.0375,0.0388,11236,0
+MNYWW.US,D,20241122,000000,0.0376,0.05,0.036,0.0475,27054,0
+MNYWW.US,D,20241125,000000,0.045,0.0451,0.036,0.0375,118300,0
+MNYWW.US,D,20241126,000000,0.0394,0.0435,0.0375,0.0376,18970,0
+MNYWW.US,D,20241127,000000,0.038,0.0498,0.03,0.04,176375,0
+MNYWW.US,D,20241129,000000,0.041699,0.048151,0.04,0.048151,6652,0
+MNYWW.US,D,20241202,000000,0.0495,0.0551,0.041,0.05,21783,0
+MNYWW.US,D,20241203,000000,0.0411,0.06,0.0411,0.0599,13532,0
+MNYWW.US,D,20241204,000000,0.05575,0.059,0.0525,0.0575,4395,0
+MNYWW.US,D,20241205,000000,0.048,0.06,0.048,0.0501,15149,0
+MNYWW.US,D,20241206,000000,0.055401,0.0585,0.048,0.048,14700,0
+MNYWW.US,D,20241209,000000,0.048,0.06,0.04,0.04,55111,0
+MNYWW.US,D,20241210,000000,0.042,0.05,0.04,0.0411,626002,0
+MNYWW.US,D,20241211,000000,0.0409,0.0462,0.0409,0.0425,3129,0
+MNYWW.US,D,20241212,000000,0.046,0.046,0.04,0.04,45315,0
+MNYWW.US,D,20241213,000000,0.0426,0.0426,0.04,0.0401,16656,0
+MNYWW.US,D,20241216,000000,0.0401,0.0469,0.04,0.0469,136757,0
+MNYWW.US,D,20241217,000000,0.048751,0.0488,0.04,0.04,23201,0
+MNYWW.US,D,20241218,000000,0.04,0.045247,0.04,0.0408,19048,0
+MNYWW.US,D,20241219,000000,0.043551,0.053709,0.04,0.0482,28578,0
+MNYWW.US,D,20241220,000000,0.0406,0.05,0.04,0.042851,6360,0
+MNYWW.US,D,20241223,000000,0.0414,0.0488,0.04,0.04,6314,0
+MNYWW.US,D,20241224,000000,0.04,0.0421,0.04,0.0421,3176,0
+MNYWW.US,D,20241226,000000,0.0414,0.0488,0.04,0.0488,48291,0
+MNYWW.US,D,20241227,000000,0.0473,0.0527,0.04,0.05,34733,0
+MNYWW.US,D,20241230,000000,0.05,0.0555,0.04,0.0498,105963,0
+MNYWW.US,D,20241231,000000,0.055,0.0555,0.0408,0.0526,68275,0
+MNYWW.US,D,20250102,000000,0.0426,0.0505,0.0426,0.0505,600,0
+MNYWW.US,D,20250103,000000,0.0435,0.0555,0.0425,0.0425,22773,0
+MNYWW.US,D,20250106,000000,0.0425,0.0454,0.0425,0.0425,4102,0
+MNYWW.US,D,20250107,000000,0.05,0.06,0.05,0.06,431,0
+MNYWW.US,D,20250110,000000,0.0454,0.055,0.0454,0.055,780,0
+MNYWW.US,D,20250113,000000,0.055,0.06,0.045,0.06,5882,0
+MNYWW.US,D,20250114,000000,0.0455,0.0456,0.0455,0.0456,540,0
+MNYWW.US,D,20250115,000000,0.0456,0.0518,0.0456,0.0506,1289,0
+MNYWW.US,D,20250117,000000,0.0501,0.0597,0.05,0.0595,10172,0
+MNYWW.US,D,20250121,000000,0.05,0.0596,0.045,0.0496,4940,0
+MNYWW.US,D,20250122,000000,0.043,0.043,0.0425,0.0429,3200,0
+MNYWW.US,D,20250123,000000,0.0455,0.0464,0.043,0.0464,3139,0
+MNYWW.US,D,20250129,000000,0.043,0.0431,0.043,0.0431,1705,0
+MNYWW.US,D,20250130,000000,0.0431,0.0432,0.0426,0.0426,10365,0
+MNYWW.US,D,20250131,000000,0.0426,0.0599,0.0426,0.0599,480,0
+MNYWW.US,D,20250204,000000,0.06,0.0602,0.0431,0.0431,46540,0
+MNYWW.US,D,20250205,000000,0.0431,0.044518,0.04,0.044518,39875,0
+MNYWW.US,D,20250206,000000,0.0411,0.044451,0.04,0.044451,4192,0
+MNYWW.US,D,20250207,000000,0.0402,0.0403,0.0402,0.0403,1735,0
+MNYWW.US,D,20250210,000000,0.0404,0.043521,0.0404,0.0404,534,0
+MNYWW.US,D,20250211,000000,0.0353,0.07,0.0353,0.0503,47909,0
+MNYWW.US,D,20250212,000000,0.0411,0.0411,0.0405,0.0406,79950,0
+MNYWW.US,D,20250213,000000,0.04,0.0461,0.04,0.0461,1513,0
+MNYWW.US,D,20250214,000000,0.044051,0.0501,0.044,0.05,5660,0
+MNYWW.US,D,20250218,000000,0.051001,0.055501,0.044,0.044,13248,0
+MNYWW.US,D,20250219,000000,0.0424,0.0424,0.042,0.042,4504,0
+MNYWW.US,D,20250220,000000,0.042,0.042,0.042,0.042,684,0
+MNYWW.US,D,20250221,000000,0.042,0.051,0.042,0.042,1300,0
+MNYWW.US,D,20250224,000000,0.047,0.06,0.04,0.04,104460,0
+MNYWW.US,D,20250226,000000,0.04,0.0461,0.04,0.04,64000,0
+MNYWW.US,D,20250228,000000,0.045551,0.045551,0.04,0.04,1257,0
+MNYWW.US,D,20250303,000000,0.04,0.0411,0.04,0.0403,29496,0
+MNYWW.US,D,20250304,000000,0.04,0.040101,0.04,0.040068,36061,0
+MNYWW.US,D,20250305,000000,0.04,0.0437,0.04,0.04,21502,0
+MNYWW.US,D,20250306,000000,0.04,0.046,0.04,0.041,29959,0
+MNYWW.US,D,20250310,000000,0.041,0.041,0.04,0.04,12913,0
+MNYWW.US,D,20250311,000000,0.0401,0.0409,0.04,0.0409,4650,0
+MNYWW.US,D,20250312,000000,0.0404,0.0404,0.0404,0.0404,1400,0
+MNYWW.US,D,20250313,000000,0.0404,0.0404,0.0404,0.0404,200,0
+MNYWW.US,D,20250314,000000,0.0404,0.0404,0.0404,0.0404,516,0
+MNYWW.US,D,20250317,000000,0.0404,0.0459,0.0404,0.0454,5544,0
+MNYWW.US,D,20250318,000000,0.045,0.045428,0.0404,0.0404,3908,0
+MNYWW.US,D,20250319,000000,0.0404,0.0443,0.037,0.04,383947,0
+MNYWW.US,D,20250320,000000,0.037,0.037,0.037,0.037,8566,0
+MNYWW.US,D,20250321,000000,0.038499,0.04,0.037,0.039026,4517,0
+MNYWW.US,D,20250324,000000,0.040201,0.041,0.037,0.037001,6358,0
+MNYWW.US,D,20250325,000000,0.038499,0.038499,0.038499,0.038499,2682,0
+MNYWW.US,D,20250327,000000,0.037001,0.037001,0.037001,0.037001,3000,0
+MNYWW.US,D,20250328,000000,0.037,0.038216,0.0354,0.0354,21108,0
+MNYWW.US,D,20250403,000000,0.0354,0.0379,0.0351,0.0379,4722,0
+MNYWW.US,D,20250404,000000,0.0351,0.0379,0.0351,0.0351,2001,0
+MNYWW.US,D,20250407,000000,0.0375,0.0375,0.0306,0.0306,7376,0
+MNYWW.US,D,20250408,000000,0.0348,0.0348,0.0348,0.0348,1000,0
+MNYWW.US,D,20250409,000000,0.0325,0.0375,0.0325,0.0375,3726,0
+MNYWW.US,D,20250410,000000,0.0361,0.0361,0.03,0.03,39071,0
+MNYWW.US,D,20250411,000000,0.0323,0.0323,0.0305,0.0305,3248,0
+MNYWW.US,D,20250414,000000,0.0325,0.0398,0.03,0.0305,37259,0
+MNYWW.US,D,20250415,000000,0.0323,0.04,0.0323,0.04,35000,0
+MNYWW.US,D,20250417,000000,0.0367,0.0367,0.033501,0.033501,2073,0
+MNYWW.US,D,20250423,000000,0.0331,0.0331,0.0331,0.0331,1000,0
+MNYWW.US,D,20250424,000000,0.0383,0.0397,0.038,0.038,5600,0
+MNYWW.US,D,20250428,000000,0.03314,0.03314,0.03314,0.03314,2000,0
+MNYWW.US,D,20250429,000000,0.0356,0.037,0.0356,0.0369,4318,0
+MNYWW.US,D,20250430,000000,0.0369,0.0369,0.0369,0.0369,247,0
+MNYWW.US,D,20250502,000000,0.0329,0.0335,0.0329,0.0335,1485,0
+MNYWW.US,D,20250506,000000,0.033,0.033,0.0327,0.0329,32979,0
+MNYWW.US,D,20250507,000000,0.0329,0.0329,0.0327,0.0328,9072,0
+MNYWW.US,D,20250509,000000,0.0326,0.0326,0.0288,0.0288,104998,0
+MNYWW.US,D,20250512,000000,0.0253,0.0275,0.0226,0.025,140427,0
+MNYWW.US,D,20250513,000000,0.0294,0.0294,0.0294,0.0294,230,0
+MNYWW.US,D,20250514,000000,0.028118,0.0315,0.0261,0.0315,2618,0
+MNYWW.US,D,20250515,000000,0.0299,0.0305,0.0261,0.0299,1210,0
+MNYWW.US,D,20250516,000000,0.03,0.0329,0.03,0.03,2798,0
+MNYWW.US,D,20250519,000000,0.0261,0.0261,0.0261,0.0261,3402,0
+MNYWW.US,D,20250520,000000,0.032,0.032,0.028,0.032,10775,0
+MNYWW.US,D,20250521,000000,0.0281,0.0319,0.0281,0.0318,5130,0
+MNYWW.US,D,20250522,000000,0.029001,0.029001,0.029001,0.029001,444,0
+MNYWW.US,D,20250523,000000,0.029,0.0317,0.029,0.0292,16685,0
+MNYWW.US,D,20250529,000000,0.0301,0.031159,0.0298,0.0298,1456,0
+MNYWW.US,D,20250530,000000,0.03,0.03,0.028,0.028,6011,0
+MNYWW.US,D,20250603,000000,0.028,0.0299,0.028,0.0299,4712,0
+MNYWW.US,D,20250605,000000,0.029699,0.035,0.029699,0.0349,22695,0
+MNYWW.US,D,20250606,000000,0.032551,0.032551,0.0302,0.0302,5570,0
+MNYWW.US,D,20250609,000000,0.035,0.037,0.035,0.037,39639,0
+MNYWW.US,D,20250610,000000,0.0322,0.037,0.0321,0.0346,5740,0
+MNYWW.US,D,20250611,000000,0.0353,0.037,0.0315,0.0315,3095,0
+MNYWW.US,D,20250612,000000,0.0331,0.0348,0.0314,0.0348,5175,0
+MNYWW.US,D,20250613,000000,0.0338,0.0398,0.0315,0.0344,103354,0
+MNYWW.US,D,20250616,000000,0.0398,0.058899,0.0398,0.051,326477,0
+MNYWW.US,D,20250617,000000,0.0451,0.055401,0.0451,0.054483,9117,0
+MNYWW.US,D,20250618,000000,0.0337,0.061,0.0337,0.05,179225,0
+MNYWW.US,D,20250620,000000,0.0412,0.0588,0.0412,0.0588,14667,0
+MNYWW.US,D,20250623,000000,0.042,0.0589,0.034,0.0579,41631,0
+MNYWW.US,D,20250624,000000,0.0402,0.0493,0.0351,0.04335,112503,0
+MNYWW.US,D,20250625,000000,0.04125,0.04125,0.039469,0.039469,1483,0
+MNYWW.US,D,20250626,000000,0.0401,0.044049,0.0401,0.0402,23424,0
+MNYWW.US,D,20250627,000000,0.05499,0.05499,0.0375,0.0375,4092,0
+MNYWW.US,D,20250630,000000,0.046848,0.046848,0.046848,0.046848,8827,0
+MNYWW.US,D,20250701,000000,0.049,0.049,0.0404,0.049,40660,0
+MNYWW.US,D,20250702,000000,0.049,0.049,0.0404,0.049,47483,0
+MNYWW.US,D,20250703,000000,0.0479,0.049,0.0478,0.048,14292,0
+MNYWW.US,D,20250707,000000,0.0478,0.0482,0.0478,0.048,20974,0
+MNYWW.US,D,20250708,000000,0.0478,0.0479,0.0478,0.0478,4147,0
+MNYWW.US,D,20250709,000000,0.0478,0.048,0.045,0.048,4195,0
+MNYWW.US,D,20250710,000000,0.0406,0.047849,0.0406,0.046,3813,0
+MNYWW.US,D,20250711,000000,0.0406,0.049,0.0406,0.0489,8242,0
+MNYWW.US,D,20250714,000000,0.046,0.054,0.046,0.05,3916,0
+MNYWW.US,D,20250715,000000,0.0471,0.0739,0.0471,0.0655,61111,0
+MNYWW.US,D,20250716,000000,0.074,0.1175,0.0725,0.0999,477013,0
+MNYWW.US,D,20250717,000000,0.12,0.12,0.090001,0.11,51322,0
+MNYWW.US,D,20250718,000000,0.11375,0.12,0.0998,0.1153,42087,0
+MNYWW.US,D,20250721,000000,0.12,0.12,0.0924,0.11,45611,0
+MNYWW.US,D,20250722,000000,0.11,0.11,0.085,0.1,35364,0
+MNYWW.US,D,20250723,000000,0.1,0.11,0.0851,0.1063,190658,0
+MNYWW.US,D,20250724,000000,0.1,0.1095,0.085,0.103548,266995,0
+MNYWW.US,D,20250725,000000,0.0908,0.1031,0.0852,0.103,6114,0
+MNYWW.US,D,20250728,000000,0.1095,0.1095,0.0849,0.0915,11683,0
+MNYWW.US,D,20250729,000000,0.0881,0.0978,0.086,0.0861,8340,0
+MNYWW.US,D,20250730,000000,0.0976,0.0976,0.0861,0.0861,27236,0
+MNYWW.US,D,20250731,000000,0.0861,0.0861,0.086,0.086,2076,0
+MNYWW.US,D,20250801,000000,0.08,0.083,0.08,0.08,4446,0
+MNYWW.US,D,20250804,000000,0.0801,0.0889,0.0801,0.081,4631,0
+MNYWW.US,D,20250805,000000,0.081,0.0938,0.081,0.081,5207,0
+MNYWW.US,D,20250806,000000,0.081,0.0899,0.081,0.085,5314,0
+MNYWW.US,D,20250807,000000,0.081,0.089,0.0708,0.0708,10480,0
+MNYWW.US,D,20250808,000000,0.0722,0.0722,0.071,0.071101,2688,0
+MNYWW.US,D,20250811,000000,0.0799,0.12,0.071,0.0782,231489,0
+MNYWW.US,D,20250812,000000,0.0713,0.0868,0.05,0.0689,389953,0
+MNYWW.US,D,20250813,000000,0.0868,0.13,0.064,0.0814,276127,0
+MNYWW.US,D,20250814,000000,0.0669,0.0876,0.0669,0.0876,155227,0
+MNYWW.US,D,20250815,000000,0.07,0.0834,0.065,0.072501,122759,0
+MNYWW.US,D,20250818,000000,0.077499,0.077499,0.0664,0.0759,35028,0
+MNYWW.US,D,20250819,000000,0.065,0.0844,0.0625,0.083,103216,0
+MNYWW.US,D,20250820,000000,0.0701,0.085,0.0651,0.084899,78665,0
+MNYWW.US,D,20250821,000000,0.0705,0.0976,0.0664,0.0801,10161,0
+MNYWW.US,D,20250822,000000,0.1,0.1299,0.079691,0.1169,182964,0
+MNYWW.US,D,20250825,000000,0.101,0.13,0.081,0.12,272469,0
+MNYWW.US,D,20250826,000000,0.119,0.119,0.0817,0.0851,208632,0
+MNYWW.US,D,20250827,000000,0.0901,0.15,0.0901,0.125,188740,0
+MNYWW.US,D,20250828,000000,0.109,0.18,0.095,0.1384,284522,0
+MNYWW.US,D,20250829,000000,0.1221,0.1488,0.0952,0.0952,73105,0
+MNYWW.US,D,20250902,000000,0.1003,0.15,0.1003,0.1044,120051,0
+MNYWW.US,D,20250903,000000,0.125,0.1379,0.1041,0.126,99836,0
+MNYWW.US,D,20250904,000000,0.112,0.1251,0.078,0.1,118137,0
+MNYWW.US,D,20250905,000000,0.0998,0.107,0.085,0.1053,59281,0
+MNYWW.US,D,20250908,000000,0.1025,0.1099,0.0864,0.0871,32488,0
+MNYWW.US,D,20250909,000000,0.0864,0.11,0.0855,0.10165,132361,0
+MNYWW.US,D,20250910,000000,0.0902,0.1076,0.085,0.0905,80033,0
+MNYWW.US,D,20250911,000000,0.09895,0.1083,0.09895,0.1024,24894,0
+MNYWW.US,D,20250912,000000,0.1,0.1297,0.0975,0.12,106041,0
+MNYWW.US,D,20250915,000000,0.125021,0.15,0.116,0.14,232921,0
+MNYWW.US,D,20250916,000000,0.14525,0.1775,0.13,0.17375,218763,0
+MNYWW.US,D,20250917,000000,0.1703,0.1775,0.16,0.16,131913,0
+MNYWW.US,D,20250918,000000,0.1735,0.1888,0.16,0.18001,33679,0
+MNYWW.US,D,20250919,000000,0.18,0.184951,0.16,0.160101,648780,0
+MNYWW.US,D,20250922,000000,0.161,0.161,0.1215,0.1462,196722,0
+MNYWW.US,D,20250923,000000,0.146,0.1499,0.098,0.1208,66289,0
+MNYWW.US,D,20250924,000000,0.11,0.14,0.1013,0.11,47993,0
+MNYWW.US,D,20250925,000000,0.1031,0.11,0.1031,0.105001,15173,0
+MNYWW.US,D,20250926,000000,0.1055,0.1194,0.1021,0.1021,17383,0
+MNYWW.US,D,20250929,000000,0.1051,0.11,0.098,0.1047,23797,0
+MNYWW.US,D,20250930,000000,0.100101,0.1117,0.100101,0.1117,366,0
+MNYWW.US,D,20251001,000000,0.105,0.105,0.098,0.1,7063,0
+MNYWW.US,D,20251002,000000,0.1095,0.118,0.1001,0.1003,14327,0
+MNYWW.US,D,20251003,000000,0.1005,0.1159,0.0952,0.1037,31191,0
+MNYWW.US,D,20251006,000000,0.1016,0.1101,0.1016,0.1101,10551,0
+MNYWW.US,D,20251007,000000,0.1017,0.103099,0.0876,0.1026,9506,0
+MNYWW.US,D,20251008,000000,0.090601,0.1023,0.0906,0.099999,14763,0
+MNYWW.US,D,20251009,000000,0.092601,0.096349,0.0925,0.0929,5311,0
+MNYWW.US,D,20251010,000000,0.0928,0.097299,0.0771,0.086,88164,0
+MNYWW.US,D,20251013,000000,0.0936,0.096,0.091,0.0913,10292,0
+MNYWW.US,D,20251014,000000,0.09,0.105,0.082,0.105,38398,0
+MNYWW.US,D,20251015,000000,0.0831,0.1,0.0777,0.0928,117097,0
+MNYWW.US,D,20251016,000000,0.090001,0.09022,0.0805,0.0805,24097,0
+MNYWW.US,D,20251017,000000,0.0801,0.0801,0.0801,0.0801,300,0
+MNYWW.US,D,20251020,000000,0.0776,0.0884,0.0776,0.0802,3051,0
+MNYWW.US,D,20251021,000000,0.08,0.08,0.0775,0.0776,54795,0
+MNYWW.US,D,20251022,000000,0.078,0.0799,0.0776,0.0777,10193,0
+MNYWW.US,D,20251023,000000,0.0776,0.0777,0.0776,0.0776,14971,0
+MNYWW.US,D,20251024,000000,0.0777,0.08,0.065,0.066,109376,0
+MNYWW.US,D,20251027,000000,0.0751,0.0751,0.0661,0.0661,4921,0
+MNYWW.US,D,20251028,000000,0.0661,0.0752,0.06,0.06,24564,0
+MNYWW.US,D,20251029,000000,0.06,0.062,0.06,0.062,15200,0
+MNYWW.US,D,20251030,000000,0.06,0.061126,0.0589,0.0589,7734,0
+MNYWW.US,D,20251031,000000,0.0589,0.060101,0.056,0.0599,8684,0
+MNYWW.US,D,20251103,000000,0.06,0.0626,0.06,0.0601,6669,0
+MNYWW.US,D,20251104,000000,0.0605,0.0605,0.051,0.0547,34009,0
+MNYWW.US,D,20251105,000000,0.055,0.06,0.055,0.06,14630,0
+MNYWW.US,D,20251106,000000,0.055,0.059,0.055,0.059,2222,0
+MNYWW.US,D,20251107,000000,0.0511,0.052,0.0502,0.052,19032,0
+MNYWW.US,D,20251110,000000,0.0525,0.06,0.0525,0.06,9206,0
+MNYWW.US,D,20251111,000000,0.052601,0.06,0.0525,0.0563,11173,0
+MNYWW.US,D,20251112,000000,0.06,0.075,0.0526,0.075,1792684,0
+MNYWW.US,D,20251114,000000,0.0528,0.0699,0.0528,0.0699,33045,0
+MNYWW.US,D,20251119,000000,0.0589,0.0663,0.0528,0.0663,19278,0
+MNYWW.US,D,20251120,000000,0.0663,0.0663,0.0528,0.0528,11700,0
+MNYWW.US,D,20251121,000000,0.0646,0.0646,0.0646,0.0646,100,0
+MNYWW.US,D,20251124,000000,0.07,0.08,0.06,0.08,8490,0
+MNYWW.US,D,20251125,000000,0.0535,0.0748,0.0535,0.06,48310,0
+MNYWW.US,D,20251126,000000,0.0672,0.079999,0.0672,0.079999,3179,0
+MNYWW.US,D,20251128,000000,0.065,0.065,0.065,0.065,1012,0
+MNYWW.US,D,20251201,000000,0.055,0.069,0.055,0.06,7134,0
+MNYWW.US,D,20251202,000000,0.062499,0.069,0.062499,0.064501,2767,0
+MNYWW.US,D,20251203,000000,0.07,0.07,0.0532,0.0625,56656,0
+MNYWW.US,D,20251204,000000,0.06,0.08,0.055,0.08,61162,0
+MNYWW.US,D,20251205,000000,0.084,0.084,0.0839,0.0839,592,0
+MNYWW.US,D,20251208,000000,0.0601,0.0742,0.04,0.067,536043,0
+MNYWW.US,D,20251209,000000,0.0585,0.0626,0.05248,0.0619,5382,0
+MNYWW.US,D,20251210,000000,0.067,0.067,0.067,0.067,339,0
+MNYWW.US,D,20251211,000000,0.0533,0.0609,0.0533,0.0609,1433,0
+MNYWW.US,D,20251212,000000,0.064,0.064,0.0513,0.062,7967,0
+MNYWW.US,D,20251215,000000,0.0534,0.06,0.0509,0.0587,13914,0
+MNYWW.US,D,20251216,000000,0.0516,0.0599,0.0516,0.0517,41929,0
+MNYWW.US,D,20251217,000000,0.063,0.063,0.055,0.055,2446,0
+MNYWW.US,D,20251218,000000,0.055101,0.064,0.0463,0.0584,37009,0
+MNYWW.US,D,20251219,000000,0.05,0.055,0.05,0.0525,9959,0
+MNYWW.US,D,20251222,000000,0.0538,0.056,0.0469,0.0471,21440,0
+MNYWW.US,D,20251223,000000,0.0472,0.0489,0.0469,0.0469,13275,0
+MNYWW.US,D,20251224,000000,0.047001,0.050001,0.046,0.046,76149,0
+MNYWW.US,D,20251226,000000,0.0404,0.0477,0.0404,0.0477,1434,0
+MNYWW.US,D,20251229,000000,0.0466,0.0573,0.041,0.042,131295,0
+MNYWW.US,D,20251230,000000,0.0422,0.0501,0.0422,0.05,32362,0
+MNYWW.US,D,20251231,000000,0.046301,0.051,0.0426,0.0428,16201,0
+MNYWW.US,D,20260102,000000,0.06,0.06,0.0427,0.0427,5510,0
+MNYWW.US,D,20260105,000000,0.052,0.06097,0.052,0.06097,4370,0
+MNYWW.US,D,20260106,000000,0.059,0.059,0.0505,0.0586,6900,0
+MNYWW.US,D,20260107,000000,0.0453,0.062899,0.0453,0.062899,4331,0
+MNYWW.US,D,20260113,000000,0.059401,0.069,0.059401,0.069,1707,0
+MNYWW.US,D,20260114,000000,0.0598,0.0636,0.0501,0.0501,5779,0
+MNYWW.US,D,20260115,000000,0.0501,0.0501,0.046,0.0473,28726,0
+MNYWW.US,D,20260116,000000,0.0483,0.055,0.048,0.048,4814,0
+MNYWW.US,D,20260120,000000,0.0468,0.057,0.0465,0.0483,60515,0
+MNYWW.US,D,20260121,000000,0.0465,0.052,0.046,0.046,3321,0
+MNYWW.US,D,20260122,000000,0.0452,0.0503,0.0452,0.0503,4415,0
+MNYWW.US,D,20260123,000000,0.0503,0.058,0.05,0.0501,47787,0
+MNYWW.US,D,20260127,000000,0.0666,0.07,0.0666,0.07,1250,0
+MNYWW.US,D,20260128,000000,0.0505,0.0505,0.0505,0.0505,110,0
+MNYWW.US,D,20260129,000000,0.0595,0.06,0.0549,0.0592,2733,0
+MNYWW.US,D,20260130,000000,0.06,0.06,0.06,0.06,290,0
+MNYWW.US,D,20260202,000000,0.0505,0.0506,0.05,0.05,5200,0
+MNYWW.US,D,20260203,000000,0.05,0.0521,0.05,0.0521,1453,0
+MNYWW.US,D,20260204,000000,0.0501,0.0645,0.05,0.0501,3847,0
+MNYWW.US,D,20260205,000000,0.054051,0.054051,0.0481,0.0481,571,0
+MNYWW.US,D,20260206,000000,0.0501,0.06,0.05,0.0551,6308,0
+MNYWW.US,D,20260209,000000,0.0551,0.0551,0.0501,0.0502,930,0
+MNYWW.US,D,20260210,000000,0.055,0.0575,0.055,0.0551,6430,0
+MNYWW.US,D,20260211,000000,0.057,0.057,0.057,0.057,1006,0
+MNYWW.US,D,20260212,000000,0.0525,0.06,0.0501,0.06,4432,0
+MNYWW.US,D,20260213,000000,0.0502,0.0533,0.0481,0.053199,18959,0
+MNYWW.US,D,20260217,000000,0.0503,0.054701,0.0503,0.0545,1513,0
+MNYWW.US,D,20260218,000000,0.0452,0.0574,0.0452,0.0525,11130,0

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

@@ -0,0 +1,400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRNOW.US,D,20240322,000000,0.1888,0.1989,0.1,0.1989,371556,0
+MRNOW.US,D,20240325,000000,0.1628,0.1628,0.1005,0.1499,73847,0
+MRNOW.US,D,20240326,000000,0.1,0.1488,0.1,0.1025,20110,0
+MRNOW.US,D,20240327,000000,0.104101,0.16,0.1,0.1123,141579,0
+MRNOW.US,D,20240328,000000,0.113,0.1294,0.1052,0.1052,23235,0
+MRNOW.US,D,20240401,000000,0.0914,0.14,0.0914,0.1052,2639,0
+MRNOW.US,D,20240402,000000,0.09,0.128,0.09,0.1,19894,0
+MRNOW.US,D,20240403,000000,0.1168,0.1197,0.099,0.099,3795,0
+MRNOW.US,D,20240404,000000,0.114,0.12,0.0991,0.1001,21577,0
+MRNOW.US,D,20240405,000000,0.1026,0.1224,0.1026,0.115,29812,0
+MRNOW.US,D,20240408,000000,0.115,0.13,0.0991,0.1003,17372,0
+MRNOW.US,D,20240409,000000,0.1079,0.1079,0.1079,0.1079,249,0
+MRNOW.US,D,20240410,000000,0.12,0.12625,0.11,0.1201,273035,0
+MRNOW.US,D,20240411,000000,0.12,0.12,0.12,0.12,271,0
+MRNOW.US,D,20240412,000000,0.122,0.122,0.122,0.122,10484,0
+MRNOW.US,D,20240415,000000,0.14,0.1401,0.125,0.1252,34044,0
+MRNOW.US,D,20240416,000000,0.14,0.155,0.135,0.135,71598,0
+MRNOW.US,D,20240417,000000,0.135,0.1698,0.124,0.124,10954,0
+MRNOW.US,D,20240418,000000,0.124,0.1268,0.095,0.0954,62512,0
+MRNOW.US,D,20240419,000000,0.095,0.1179,0.075,0.081,12012,0
+MRNOW.US,D,20240423,000000,0.1095,0.1168,0.1095,0.1168,6832,0
+MRNOW.US,D,20240424,000000,0.095,0.115,0.0823,0.1,44770,0
+MRNOW.US,D,20240426,000000,0.086,0.086,0.086,0.086,235,0
+MRNOW.US,D,20240429,000000,0.1,0.1,0.0861,0.0861,1406,0
+MRNOW.US,D,20240430,000000,0.0946,0.117,0.0751,0.1001,30352,0
+MRNOW.US,D,20240502,000000,0.1145,0.135,0.1,0.1,2137,0
+MRNOW.US,D,20240506,000000,0.118,0.118,0.118,0.118,100,0
+MRNOW.US,D,20240507,000000,0.11,0.14,0.1,0.11,928528,0
+MRNOW.US,D,20240508,000000,0.14,0.1664,0.13,0.141,64203,0
+MRNOW.US,D,20240509,000000,0.15,0.1899,0.1412,0.151,132443,0
+MRNOW.US,D,20240510,000000,0.15,0.1599,0.131,0.131,106440,0
+MRNOW.US,D,20240513,000000,0.14,0.1508,0.131,0.1311,41132,0
+MRNOW.US,D,20240514,000000,0.1399,0.1725,0.1014,0.17,354302,0
+MRNOW.US,D,20240515,000000,0.15,0.1999,0.148501,0.15,122900,0
+MRNOW.US,D,20240516,000000,0.1511,0.1603,0.1511,0.1599,22241,0
+MRNOW.US,D,20240517,000000,0.19,0.1989,0.175,0.1989,103001,0
+MRNOW.US,D,20240520,000000,0.2,0.25,0.0754,0.201,157825,0
+MRNOW.US,D,20240521,000000,0.2,0.235,0.2,0.201,197300,0
+MRNOW.US,D,20240522,000000,0.22,0.2379,0.21,0.21,261448,0
+MRNOW.US,D,20240523,000000,0.2,0.2,0.18,0.18,17274,0
+MRNOW.US,D,20240524,000000,0.19,0.19,0.18,0.189,22700,0
+MRNOW.US,D,20240528,000000,0.18,0.189,0.178,0.178,1779,0
+MRNOW.US,D,20240529,000000,0.18,0.189,0.17,0.17,156134,0
+MRNOW.US,D,20240530,000000,0.18,0.3156,0.18,0.292,888668,0
+MRNOW.US,D,20240531,000000,0.29,0.35,0.24,0.25,249563,0
+MRNOW.US,D,20240603,000000,0.22,0.249899,0.219899,0.2478,26653,0
+MRNOW.US,D,20240604,000000,0.21,0.2975,0.1802,0.266,73265,0
+MRNOW.US,D,20240605,000000,0.2,0.2445,0.1999,0.22,438633,0
+MRNOW.US,D,20240606,000000,0.2,0.2188,0.2,0.2098,28667,0
+MRNOW.US,D,20240607,000000,0.21,0.21,0.17,0.1701,25623,0
+MRNOW.US,D,20240610,000000,0.199,0.1998,0.199,0.199,17004,0
+MRNOW.US,D,20240611,000000,0.1601,0.215,0.1499,0.19995,78228,0
+MRNOW.US,D,20240612,000000,0.16,0.2328,0.16,0.2138,73389,0
+MRNOW.US,D,20240613,000000,0.1614,0.1614,0.1614,0.1614,400,0
+MRNOW.US,D,20240614,000000,0.1988,0.2199,0.1604,0.1779,7681,0
+MRNOW.US,D,20240617,000000,0.18,0.1999,0.15,0.1999,197051,0
+MRNOW.US,D,20240618,000000,0.178419,0.2,0.1553,0.1999,92837,0
+MRNOW.US,D,20240620,000000,0.17,0.17,0.17,0.17,1561,0
+MRNOW.US,D,20240621,000000,0.1797,0.1797,0.1797,0.1797,333,0
+MRNOW.US,D,20240624,000000,0.161,0.1947,0.1224,0.1945,82868,0
+MRNOW.US,D,20240625,000000,0.19,0.1937,0.1315,0.17,3135,0
+MRNOW.US,D,20240626,000000,0.1949,0.1949,0.1949,0.1949,300,0
+MRNOW.US,D,20240628,000000,0.1648,0.1648,0.1648,0.1648,400,0
+MRNOW.US,D,20240703,000000,0.1584,0.16,0.1584,0.16,501,0
+MRNOW.US,D,20240705,000000,0.17,0.1701,0.16,0.165,2700,0
+MRNOW.US,D,20240708,000000,0.1485,0.1803,0.135,0.14,66604,0
+MRNOW.US,D,20240709,000000,0.14,0.18,0.1301,0.15,42526,0
+MRNOW.US,D,20240710,000000,0.1375,0.1376,0.1375,0.1376,306,0
+MRNOW.US,D,20240711,000000,0.1301,0.1301,0.13,0.13,10604,0
+MRNOW.US,D,20240712,000000,0.125,0.125,0.125,0.125,124,0
+MRNOW.US,D,20240715,000000,0.15,0.15,0.15,0.15,900,0
+MRNOW.US,D,20240716,000000,0.1898,0.1898,0.1425,0.1601,3669,0
+MRNOW.US,D,20240718,000000,0.123,0.123,0.1226,0.1226,3100,0
+MRNOW.US,D,20240724,000000,0.1239,0.161,0.122968,0.15,15749,0
+MRNOW.US,D,20240725,000000,0.1226,0.1729,0.1188,0.1374,52883,0
+MRNOW.US,D,20240729,000000,0.1499,0.1499,0.14,0.14,7450,0
+MRNOW.US,D,20240731,000000,0.13,0.1374,0.1251,0.1374,23900,0
+MRNOW.US,D,20240801,000000,0.14,0.14,0.14,0.14,100,0
+MRNOW.US,D,20240805,000000,0.14,0.14,0.139785,0.139785,15300,0
+MRNOW.US,D,20240806,000000,0.12,0.12,0.12,0.12,1009,0
+MRNOW.US,D,20240807,000000,0.15,0.15,0.12,0.1325,16354,0
+MRNOW.US,D,20240808,000000,0.110001,0.110001,0.110001,0.110001,145,0
+MRNOW.US,D,20240809,000000,0.1116,0.1116,0.1116,0.1116,2000,0
+MRNOW.US,D,20240812,000000,0.12,0.13375,0.12,0.13375,1000,0
+MRNOW.US,D,20240814,000000,0.14,0.14,0.1362,0.1395,9234,0
+MRNOW.US,D,20240819,000000,0.12,0.12,0.1188,0.1188,501,0
+MRNOW.US,D,20240821,000000,0.1111,0.1111,0.1,0.1099,24384,0
+MRNOW.US,D,20240822,000000,0.08,0.1012,0.08,0.1,267350,0
+MRNOW.US,D,20240823,000000,0.101,0.101,0.101,0.101,300,0
+MRNOW.US,D,20240827,000000,0.09,0.09,0.09,0.09,2700,0
+MRNOW.US,D,20240828,000000,0.12,0.1225,0.1,0.12,4810,0
+MRNOW.US,D,20240829,000000,0.12,0.1225,0.11,0.115,15194,0
+MRNOW.US,D,20240830,000000,0.11,0.11,0.11,0.11,2200,0
+MRNOW.US,D,20240903,000000,0.11,0.11,0.11,0.11,6280,0
+MRNOW.US,D,20240904,000000,0.1,0.1149,0.094999,0.1,45750,0
+MRNOW.US,D,20240906,000000,0.1,0.1,0.0888,0.1,24000,0
+MRNOW.US,D,20240909,000000,0.103856,0.115,0.102499,0.1037,39263,0
+MRNOW.US,D,20240910,000000,0.1139,0.1139,0.101,0.101,20509,0
+MRNOW.US,D,20240911,000000,0.101,0.1139,0.099,0.1,73228,0
+MRNOW.US,D,20240912,000000,0.1,0.1,0.1,0.1,4143,0
+MRNOW.US,D,20240913,000000,0.1,0.1899,0.1,0.16,1067954,0
+MRNOW.US,D,20240916,000000,0.1521,0.1741,0.1521,0.1551,22292,0
+MRNOW.US,D,20240917,000000,0.1741,0.1741,0.1121,0.143903,34441,0
+MRNOW.US,D,20240918,000000,0.1449,0.145,0.1,0.13,16008,0
+MRNOW.US,D,20240919,000000,0.14,0.1742,0.135797,0.155,43525,0
+MRNOW.US,D,20240920,000000,0.169,0.169,0.169,0.169,401,0
+MRNOW.US,D,20240923,000000,0.1674,0.1742,0.148,0.1675,63613,0
+MRNOW.US,D,20240924,000000,0.1681,0.1899,0.135,0.17,58931,0
+MRNOW.US,D,20240925,000000,0.1361,0.1878,0.1361,0.1699,16383,0
+MRNOW.US,D,20240926,000000,0.1401,0.1777,0.1401,0.1484,109500,0
+MRNOW.US,D,20240927,000000,0.1304,0.1659,0.1304,0.14,6501,0
+MRNOW.US,D,20240930,000000,0.15,0.15,0.15,0.15,202,0
+MRNOW.US,D,20241003,000000,0.1527,0.1542,0.1304,0.1329,7000,0
+MRNOW.US,D,20241004,000000,0.1464,0.1719,0.1326,0.1527,128042,0
+MRNOW.US,D,20241008,000000,0.1679,0.19,0.1583,0.177181,164254,0
+MRNOW.US,D,20241009,000000,0.1778,0.1841,0.1778,0.1841,25007,0
+MRNOW.US,D,20241011,000000,0.1717,0.184,0.1635,0.184,58000,0
+MRNOW.US,D,20241014,000000,0.1778,0.1839,0.1504,0.1504,10300,0
+MRNOW.US,D,20241021,000000,0.17,0.1841,0.164649,0.164649,30922,0
+MRNOW.US,D,20241022,000000,0.1841,0.1841,0.1647,0.1647,800,0
+MRNOW.US,D,20241023,000000,0.1842,0.1842,0.1647,0.165,6600,0
+MRNOW.US,D,20241024,000000,0.1841,0.1841,0.1841,0.1841,180,0
+MRNOW.US,D,20241029,000000,0.1799,0.1799,0.159999,0.17,900,0
+MRNOW.US,D,20241030,000000,0.1775,0.1775,0.16,0.1683,19924,0
+MRNOW.US,D,20241031,000000,0.16895,0.1799,0.15,0.15,2200,0
+MRNOW.US,D,20241101,000000,0.1774,0.1774,0.1774,0.1774,569,0
+MRNOW.US,D,20241104,000000,0.1702,0.1809,0.165,0.1799,36350,0
+MRNOW.US,D,20241105,000000,0.1899,0.1899,0.1899,0.1899,1001,0
+MRNOW.US,D,20241106,000000,0.19,0.19,0.1898,0.1898,15115,0
+MRNOW.US,D,20241107,000000,0.19,0.22,0.1515,0.2,140516,0
+MRNOW.US,D,20241108,000000,0.2,0.2,0.1799,0.18,49078,0
+MRNOW.US,D,20241111,000000,0.175499,0.2,0.175499,0.19951,11500,0
+MRNOW.US,D,20241112,000000,0.16,0.2,0.16,0.195,52687,0
+MRNOW.US,D,20241114,000000,0.1941,0.1941,0.1941,0.1941,1901,0
+MRNOW.US,D,20241115,000000,0.15,0.19,0.15,0.1899,21745,0
+MRNOW.US,D,20241120,000000,0.1881,0.1899,0.1881,0.1899,592,0
+MRNOW.US,D,20241125,000000,0.1842,0.1899,0.1842,0.1899,304,0
+MRNOW.US,D,20241126,000000,0.1879,0.2,0.1879,0.2,33907,0
+MRNOW.US,D,20241127,000000,0.22,0.22,0.1402,0.19,17930,0
+MRNOW.US,D,20241129,000000,0.1675,0.2284,0.16,0.1651,109100,0
+MRNOW.US,D,20241202,000000,0.215,0.2399,0.1942,0.2299,95953,0
+MRNOW.US,D,20241203,000000,0.1907,0.2469,0.19,0.2185,98936,0
+MRNOW.US,D,20241204,000000,0.1919,0.2281,0.18,0.21,75332,0
+MRNOW.US,D,20241205,000000,0.2178,0.2199,0.2,0.2088,7981,0
+MRNOW.US,D,20241206,000000,0.219999,0.219999,0.219999,0.219999,115,0
+MRNOW.US,D,20241209,000000,0.21,0.2581,0.2,0.2,50798,0
+MRNOW.US,D,20241210,000000,0.25,0.25,0.21,0.2188,11788,0
+MRNOW.US,D,20241211,000000,0.2202,0.2202,0.201,0.201,3266,0
+MRNOW.US,D,20241212,000000,0.2,0.2092,0.17,0.2075,56045,0
+MRNOW.US,D,20241213,000000,0.2074,0.2074,0.2074,0.2074,2002,0
+MRNOW.US,D,20241216,000000,0.2,0.2,0.1777,0.1999,8102,0
+MRNOW.US,D,20241217,000000,0.1985,0.229951,0.1985,0.2199,4528,0
+MRNOW.US,D,20241218,000000,0.249999,0.249999,0.1777,0.2089,17880,0
+MRNOW.US,D,20241219,000000,0.2376,0.2398,0.1778,0.1778,5194,0
+MRNOW.US,D,20241220,000000,0.2,0.22,0.2,0.21,1776,0
+MRNOW.US,D,20241223,000000,0.2297,0.2298,0.2,0.2213,140191,0
+MRNOW.US,D,20241226,000000,0.227,0.227,0.2263,0.2264,37866,0
+MRNOW.US,D,20241227,000000,0.2268,0.2474,0.21,0.21,83665,0
+MRNOW.US,D,20241230,000000,0.2376,0.2499,0.2182,0.22,66731,0
+MRNOW.US,D,20250102,000000,0.224,0.2498,0.224,0.2484,229849,0
+MRNOW.US,D,20250103,000000,0.2499,0.2499,0.24,0.24,94698,0
+MRNOW.US,D,20250107,000000,0.2494,0.2494,0.2323,0.2342,31388,0
+MRNOW.US,D,20250108,000000,0.24,0.24,0.1801,0.2389,60043,0
+MRNOW.US,D,20250113,000000,0.1854,0.2349,0.174506,0.2349,7005,0
+MRNOW.US,D,20250114,000000,0.2349,0.25,0.2348,0.25,150866,0
+MRNOW.US,D,20250115,000000,0.2353,0.25,0.18,0.2475,26059,0
+MRNOW.US,D,20250116,000000,0.226099,0.226099,0.226099,0.226099,800,0
+MRNOW.US,D,20250121,000000,0.2475,0.2499,0.2022,0.2022,2042,0
+MRNOW.US,D,20250123,000000,0.2043,0.25,0.2022,0.243399,3300,0
+MRNOW.US,D,20250124,000000,0.2105,0.2105,0.1733,0.1733,2684,0
+MRNOW.US,D,20250127,000000,0.200651,0.2264,0.200651,0.2264,418,0
+MRNOW.US,D,20250128,000000,0.21,0.2489,0.1711,0.2432,37827,0
+MRNOW.US,D,20250129,000000,0.203,0.25,0.203,0.25,22040,0
+MRNOW.US,D,20250130,000000,0.2121,0.24899,0.21,0.2255,25070,0
+MRNOW.US,D,20250131,000000,0.2399,0.2499,0.21101,0.2499,26329,0
+MRNOW.US,D,20250203,000000,0.2499,0.25,0.2311,0.2499,20517,0
+MRNOW.US,D,20250204,000000,0.2499,0.25,0.23,0.24,19873,0
+MRNOW.US,D,20250205,000000,0.2499,0.2499,0.2499,0.2499,1147,0
+MRNOW.US,D,20250207,000000,0.25,0.25,0.221,0.25,10312,0
+MRNOW.US,D,20250210,000000,0.226597,0.297499,0.226597,0.297499,26351,0
+MRNOW.US,D,20250213,000000,0.2824,0.2824,0.2711,0.2711,1318,0
+MRNOW.US,D,20250214,000000,0.2701,0.29,0.2701,0.29,12863,0
+MRNOW.US,D,20250218,000000,0.2899,0.2899,0.2874,0.2875,10282,0
+MRNOW.US,D,20250219,000000,0.2899,0.29,0.2899,0.29,1100,0
+MRNOW.US,D,20250220,000000,0.2899,0.29,0.26005,0.2794,32800,0
+MRNOW.US,D,20250221,000000,0.2727,0.2899,0.1777,0.287,27983,0
+MRNOW.US,D,20250224,000000,0.2871,0.29,0.1807,0.2401,12419,0
+MRNOW.US,D,20250225,000000,0.23,0.2893,0.229,0.239,11086,0
+MRNOW.US,D,20250226,000000,0.28,0.4169,0.231,0.32,389336,0
+MRNOW.US,D,20250227,000000,0.3199,0.3489,0.25,0.3,44174,0
+MRNOW.US,D,20250228,000000,0.32,0.32,0.253,0.253,2000,0
+MRNOW.US,D,20250303,000000,0.2536,0.2536,0.253,0.253,2119,0
+MRNOW.US,D,20250304,000000,0.2558,0.27,0.253,0.253,7234,0
+MRNOW.US,D,20250305,000000,0.253,0.31,0.253,0.31,8805,0
+MRNOW.US,D,20250306,000000,0.3099,0.3099,0.2972,0.2972,10124,0
+MRNOW.US,D,20250307,000000,0.253,0.2997,0.253,0.26,3687,0
+MRNOW.US,D,20250310,000000,0.253,0.253,0.253,0.253,6600,0
+MRNOW.US,D,20250311,000000,0.28,0.2875,0.28,0.2874,5887,0
+MRNOW.US,D,20250313,000000,0.279,0.28075,0.253,0.2716,6687,0
+MRNOW.US,D,20250314,000000,0.27,0.27,0.2699,0.2699,8329,0
+MRNOW.US,D,20250317,000000,0.2511,0.2768,0.2511,0.2768,933,0
+MRNOW.US,D,20250319,000000,0.211489,0.2582,0.1916,0.2182,3884,0
+MRNOW.US,D,20250320,000000,0.2407,0.2448,0.2324,0.2448,1702,0
+MRNOW.US,D,20250321,000000,0.2775,0.3799,0.2753,0.3667,16406,0
+MRNOW.US,D,20250324,000000,0.3758,0.3758,0.2,0.2989,32428,0
+MRNOW.US,D,20250325,000000,0.3203,0.3203,0.2484,0.2866,3894,0
+MRNOW.US,D,20250326,000000,0.302371,0.302371,0.2254,0.285,8553,0
+MRNOW.US,D,20250327,000000,0.2725,0.2799,0.2112,0.2799,8965,0
+MRNOW.US,D,20250328,000000,0.280746,0.3024,0.231,0.2462,10298,0
+MRNOW.US,D,20250331,000000,0.2725,0.3128,0.21,0.231,3862,0
+MRNOW.US,D,20250401,000000,0.2872,0.29,0.2872,0.29,349,0
+MRNOW.US,D,20250402,000000,0.21,0.2438,0.21,0.2438,477,0
+MRNOW.US,D,20250403,000000,0.246,0.246,0.246,0.246,104,0
+MRNOW.US,D,20250404,000000,0.2101,0.2101,0.2001,0.2001,2000,0
+MRNOW.US,D,20250408,000000,0.137,0.21875,0.137,0.2,2297,0
+MRNOW.US,D,20250414,000000,0.19,0.19,0.19,0.19,915,0
+MRNOW.US,D,20250415,000000,0.24,0.24,0.1548,0.1548,14360,0
+MRNOW.US,D,20250416,000000,0.1548,0.1548,0.1548,0.1548,1000,0
+MRNOW.US,D,20250421,000000,0.16,0.3875,0.16,0.1748,1500,0
+MRNOW.US,D,20250423,000000,0.280855,0.280855,0.1967,0.1967,1977,0
+MRNOW.US,D,20250424,000000,0.161,0.161,0.1606,0.1606,1180,0
+MRNOW.US,D,20250428,000000,0.2,0.237,0.2,0.2367,1128,0
+MRNOW.US,D,20250429,000000,0.207,0.236,0.1665,0.236,4981,0
+MRNOW.US,D,20250501,000000,0.1717,0.235999,0.135,0.15,36435,0
+MRNOW.US,D,20250502,000000,0.186629,0.2575,0.12,0.1375,51284,0
+MRNOW.US,D,20250505,000000,0.147366,0.1735,0.1375,0.1699,129411,0
+MRNOW.US,D,20250506,000000,0.1525,0.2,0.1525,0.1899,6798,0
+MRNOW.US,D,20250507,000000,0.177449,0.199,0.177449,0.183485,4007,0
+MRNOW.US,D,20250508,000000,0.198,0.198,0.16475,0.1844,3804,0
+MRNOW.US,D,20250512,000000,0.1346,0.188,0.124601,0.188,7427,0
+MRNOW.US,D,20250513,000000,0.147989,0.199799,0.14,0.1873,12281,0
+MRNOW.US,D,20250515,000000,0.15865,0.185,0.15865,0.185,346,0
+MRNOW.US,D,20250516,000000,0.177,0.1795,0.1325,0.179,8550,0
+MRNOW.US,D,20250519,000000,0.1466,0.18,0.1356,0.1725,1105,0
+MRNOW.US,D,20250520,000000,0.1678,0.2195,0.14,0.1949,29480,0
+MRNOW.US,D,20250521,000000,0.18375,0.19,0.1815,0.19,13411,0
+MRNOW.US,D,20250522,000000,0.1453,0.19,0.1453,0.19,4509,0
+MRNOW.US,D,20250523,000000,0.19,0.19,0.17705,0.189,3148,0
+MRNOW.US,D,20250527,000000,0.189,0.189,0.1572,0.1799,8501,0
+MRNOW.US,D,20250528,000000,0.1799,0.2,0.1799,0.2,29807,0
+MRNOW.US,D,20250530,000000,0.19,0.2,0.175,0.2,2301,0
+MRNOW.US,D,20250602,000000,0.152,0.19,0.152,0.1751,3914,0
+MRNOW.US,D,20250603,000000,0.15,0.1747,0.15,0.153,4701,0
+MRNOW.US,D,20250604,000000,0.194,0.194,0.194,0.194,112,0
+MRNOW.US,D,20250605,000000,0.1883,0.1883,0.1883,0.1883,114,0
+MRNOW.US,D,20250606,000000,0.179999,0.18,0.179999,0.18,1600,0
+MRNOW.US,D,20250609,000000,0.18,0.2,0.14,0.155,18319,0
+MRNOW.US,D,20250610,000000,0.1593,0.1593,0.1593,0.1593,200,0
+MRNOW.US,D,20250611,000000,0.155,0.155,0.155,0.155,5600,0
+MRNOW.US,D,20250612,000000,0.174751,0.18,0.15,0.15,3315,0
+MRNOW.US,D,20250616,000000,0.151,0.170001,0.1361,0.141,39541,0
+MRNOW.US,D,20250620,000000,0.1416,0.2,0.141,0.141,2829,0
+MRNOW.US,D,20250623,000000,0.1301,0.18,0.121,0.18,31181,0
+MRNOW.US,D,20250624,000000,0.165725,0.165725,0.122,0.122,10130,0
+MRNOW.US,D,20250626,000000,0.142,0.1597,0.142,0.1597,2707,0
+MRNOW.US,D,20250627,000000,0.1598,0.1998,0.1258,0.1998,550,0
+MRNOW.US,D,20250630,000000,0.1315,0.195,0.1315,0.195,17920,0
+MRNOW.US,D,20250707,000000,0.28,0.2913,0.2154,0.2689,318680,0
+MRNOW.US,D,20250708,000000,0.2749,0.285,0.2318,0.25,345054,0
+MRNOW.US,D,20250709,000000,0.2638,0.2874,0.240001,0.27,89795,0
+MRNOW.US,D,20250710,000000,0.27,0.2809,0.25,0.2568,87645,0
+MRNOW.US,D,20250711,000000,0.27125,0.28749,0.23,0.2348,30262,0
+MRNOW.US,D,20250714,000000,0.2107,0.2547,0.21,0.2127,32693,0
+MRNOW.US,D,20250715,000000,0.2127,0.22,0.2,0.2059,33454,0
+MRNOW.US,D,20250716,000000,0.2265,0.2313,0.2001,0.2026,28252,0
+MRNOW.US,D,20250717,000000,0.23,0.23,0.22,0.2201,20043,0
+MRNOW.US,D,20250718,000000,0.22,0.2301,0.22,0.2295,44576,0
+MRNOW.US,D,20250721,000000,0.225,0.225002,0.203,0.2099,17695,0
+MRNOW.US,D,20250722,000000,0.2099,0.229,0.2099,0.211,11714,0
+MRNOW.US,D,20250723,000000,0.23,0.27749,0.2151,0.2774,9954,0
+MRNOW.US,D,20250724,000000,0.2775,0.2775,0.24,0.2401,4201,0
+MRNOW.US,D,20250725,000000,0.245001,0.2588,0.245,0.245,6528,0
+MRNOW.US,D,20250728,000000,0.246,0.246,0.215,0.215,4100,0
+MRNOW.US,D,20250729,000000,0.2182,0.223,0.206,0.223,1100,0
+MRNOW.US,D,20250731,000000,0.2,0.2,0.1621,0.1951,20479,0
+MRNOW.US,D,20250801,000000,0.2103,0.2103,0.1828,0.1828,3000,0
+MRNOW.US,D,20250804,000000,0.22,0.29,0.22,0.2899,166037,0
+MRNOW.US,D,20250805,000000,0.2798,0.2798,0.24,0.240101,5233,0
+MRNOW.US,D,20250806,000000,0.25,0.2874,0.25,0.27,14623,0
+MRNOW.US,D,20250807,000000,0.2874,0.2874,0.2399,0.2509,64584,0
+MRNOW.US,D,20250808,000000,0.2314,0.2508,0.2314,0.2399,17580,0
+MRNOW.US,D,20250811,000000,0.24125,0.2468,0.2211,0.2354,1796,0
+MRNOW.US,D,20250812,000000,0.2207,0.2218,0.2174,0.2216,10556,0
+MRNOW.US,D,20250813,000000,0.2199,0.2899,0.2,0.25,31409,0
+MRNOW.US,D,20250814,000000,0.23,0.25,0.219899,0.235,27713,0
+MRNOW.US,D,20250815,000000,0.235,0.24395,0.2057,0.2424,21960,0
+MRNOW.US,D,20250819,000000,0.2201,0.244,0.208,0.2175,13674,0
+MRNOW.US,D,20250820,000000,0.2175,0.2175,0.185,0.21,7492,0
+MRNOW.US,D,20250821,000000,0.1999,0.2099,0.189999,0.2099,5650,0
+MRNOW.US,D,20250822,000000,0.23,0.23,0.1911,0.1911,4381,0
+MRNOW.US,D,20250825,000000,0.23,0.2349,0.21,0.21,7070,0
+MRNOW.US,D,20250826,000000,0.2101,0.2201,0.21,0.2201,2990,0
+MRNOW.US,D,20250827,000000,0.22,0.22,0.21,0.21,800,0
+MRNOW.US,D,20250828,000000,0.22,0.22,0.22,0.22,265,0
+MRNOW.US,D,20250829,000000,0.2101,0.2103,0.21,0.2103,1088,0
+MRNOW.US,D,20250903,000000,0.171,0.2199,0.171,0.2199,985,0
+MRNOW.US,D,20250904,000000,0.21,0.21,0.21,0.21,102,0
+MRNOW.US,D,20250908,000000,0.199999,0.2075,0.1999,0.2075,15001,0
+MRNOW.US,D,20250909,000000,0.1975,0.1975,0.1975,0.1975,866,0
+MRNOW.US,D,20250911,000000,0.1874,0.188751,0.13,0.1771,76474,0
+MRNOW.US,D,20250912,000000,0.1551,0.1551,0.1327,0.1413,5968,0
+MRNOW.US,D,20250915,000000,0.14,0.14,0.14,0.14,2268,0
+MRNOW.US,D,20250916,000000,0.1404,0.1405,0.12,0.1374,21416,0
+MRNOW.US,D,20250917,000000,0.124,0.1274,0.121,0.121,23860,0
+MRNOW.US,D,20250918,000000,0.1248,0.1249,0.122,0.122,1310,0
+MRNOW.US,D,20250919,000000,0.13,0.13,0.123,0.123,6320,0
+MRNOW.US,D,20250923,000000,0.1265,0.1265,0.1235,0.126,23998,0
+MRNOW.US,D,20250924,000000,0.123,0.1304,0.123,0.1304,6534,0
+MRNOW.US,D,20250925,000000,0.13,0.1302,0.13,0.13,11600,0
+MRNOW.US,D,20250929,000000,0.1404,0.1643,0.1404,0.1643,1300,0
+MRNOW.US,D,20250930,000000,0.1576,0.1675,0.14,0.1459,3522,0
+MRNOW.US,D,20251001,000000,0.121,0.1307,0.121,0.13,8876,0
+MRNOW.US,D,20251002,000000,0.1279,0.1279,0.11589,0.121,45718,0
+MRNOW.US,D,20251003,000000,0.115,0.1198,0.11,0.1162,44905,0
+MRNOW.US,D,20251006,000000,0.1051,0.1052,0.098,0.09825,96677,0
+MRNOW.US,D,20251007,000000,0.0987,0.105,0.0923,0.1011,43626,0
+MRNOW.US,D,20251008,000000,0.0965,0.1,0.0965,0.1,350,0
+MRNOW.US,D,20251009,000000,0.0931,0.1,0.05,0.095,208924,0
+MRNOW.US,D,20251010,000000,0.096,0.09601,0.0805,0.0851,26990,0
+MRNOW.US,D,20251013,000000,0.08896,0.09,0.087,0.0897,31967,0
+MRNOW.US,D,20251014,000000,0.09,0.0915,0.09,0.09,19900,0
+MRNOW.US,D,20251015,000000,0.086,0.0969,0.086,0.09,28483,0
+MRNOW.US,D,20251016,000000,0.09,0.0944,0.09,0.092,20269,0
+MRNOW.US,D,20251017,000000,0.0945,0.0945,0.092,0.092,239,0
+MRNOW.US,D,20251020,000000,0.095,0.095,0.0802,0.0855,44177,0
+MRNOW.US,D,20251021,000000,0.0864,0.0899,0.083,0.083,20943,0
+MRNOW.US,D,20251022,000000,0.0845,0.0845,0.0845,0.0845,200,0
+MRNOW.US,D,20251023,000000,0.0851,0.0925,0.0801,0.0801,29426,0
+MRNOW.US,D,20251024,000000,0.09,0.09,0.09,0.09,2480,0
+MRNOW.US,D,20251027,000000,0.0935,0.0935,0.09,0.09,339,0
+MRNOW.US,D,20251028,000000,0.0855,0.0855,0.0855,0.0855,249,0
+MRNOW.US,D,20251029,000000,0.086,0.086,0.0859,0.0859,200,0
+MRNOW.US,D,20251103,000000,0.084,0.0841,0.084,0.084,636,0
+MRNOW.US,D,20251104,000000,0.076,0.076,0.0662,0.0662,18680,0
+MRNOW.US,D,20251106,000000,0.085,0.085,0.072844,0.072844,615,0
+MRNOW.US,D,20251107,000000,0.0842,0.085,0.0842,0.085,701,0
+MRNOW.US,D,20251110,000000,0.1156,0.1156,0.0743,0.0743,2407,0
+MRNOW.US,D,20251114,000000,0.1185,0.1185,0.0521,0.0555,143074,0
+MRNOW.US,D,20251117,000000,0.059,0.0947,0.056,0.0685,88092,0
+MRNOW.US,D,20251118,000000,0.0504,0.085199,0.0504,0.0786,5809,0
+MRNOW.US,D,20251119,000000,0.0768,0.0774,0.0765,0.0765,1320,0
+MRNOW.US,D,20251120,000000,0.0504,0.076,0.0504,0.06365,1781,0
+MRNOW.US,D,20251121,000000,0.0501,0.0607,0.0467,0.0475,29835,0
+MRNOW.US,D,20251124,000000,0.046,0.0605,0.046,0.05,532671,0
+MRNOW.US,D,20251125,000000,0.051,0.0605,0.051,0.0602,3615,0
+MRNOW.US,D,20251126,000000,0.0514,0.061,0.0514,0.061,529,0
+MRNOW.US,D,20251128,000000,0.053001,0.0544,0.0517,0.0544,35823,0
+MRNOW.US,D,20251201,000000,0.053,0.089,0.042,0.042,53073,0
+MRNOW.US,D,20251202,000000,0.079,0.083,0.0496,0.0541,75804,0
+MRNOW.US,D,20251203,000000,0.0797,0.0797,0.0402,0.0639,42789,0
+MRNOW.US,D,20251204,000000,0.07,0.07,0.0462,0.0554,7803,0
+MRNOW.US,D,20251205,000000,0.0505,0.064368,0.0505,0.055,16627,0
+MRNOW.US,D,20251208,000000,0.0699,0.0699,0.0575,0.0693,93425,0
+MRNOW.US,D,20251209,000000,0.0602,0.0697,0.0502,0.0601,6024,0
+MRNOW.US,D,20251210,000000,0.0502,0.078,0.0401,0.0502,68917,0
+MRNOW.US,D,20251211,000000,0.0566,0.0637,0.0404,0.0625,1280,0
+MRNOW.US,D,20251212,000000,0.0454,0.0666,0.0415,0.0666,32375,0
+MRNOW.US,D,20251215,000000,0.0454,0.0545,0.0318,0.0343,73437,0
+MRNOW.US,D,20251216,000000,0.0448,0.05739,0.0319,0.0528,12828,0
+MRNOW.US,D,20251217,000000,0.0488,0.0546,0.0321,0.0546,12572,0
+MRNOW.US,D,20251218,000000,0.043049,0.04305,0.022549,0.0324,292325,0
+MRNOW.US,D,20251219,000000,0.027,0.032,0.024,0.032,7124,0
+MRNOW.US,D,20251222,000000,0.031879,0.034,0.031879,0.034,9776,0
+MRNOW.US,D,20251223,000000,0.033,0.033,0.033,0.033,13270,0
+MRNOW.US,D,20251224,000000,0.0251,0.0251,0.0251,0.0251,5921,0
+MRNOW.US,D,20251226,000000,0.0323,0.0323,0.032299,0.0323,2698,0
+MRNOW.US,D,20251229,000000,0.025,0.025,0.01,0.0101,79255,0
+MRNOW.US,D,20251230,000000,0.022,0.03,0.016,0.029,97169,0
+MRNOW.US,D,20251231,000000,0.0295,0.0295,0.021,0.0263,14565,0
+MRNOW.US,D,20260102,000000,0.03,0.03,0.021,0.022,8330,0
+MRNOW.US,D,20260105,000000,0.0164,0.048,0.0164,0.0469,96727,0
+MRNOW.US,D,20260106,000000,0.046,0.046,0.03,0.0455,289133,0
+MRNOW.US,D,20260107,000000,0.0493,0.059,0.0304,0.0589,54744,0
+MRNOW.US,D,20260108,000000,0.058,0.069699,0.033,0.05001,199436,0
+MRNOW.US,D,20260109,000000,0.046,0.074,0.038,0.0649,357758,0
+MRNOW.US,D,20260112,000000,0.074,0.074,0.050101,0.050301,32694,0
+MRNOW.US,D,20260113,000000,0.06,0.0775,0.0524,0.074799,14869,0
+MRNOW.US,D,20260114,000000,0.08,0.0847,0.0553,0.06,68178,0
+MRNOW.US,D,20260115,000000,0.0667,0.0714,0.055,0.055,21366,0
+MRNOW.US,D,20260116,000000,0.0685,0.075,0.055,0.0745,55861,0
+MRNOW.US,D,20260120,000000,0.0554,0.0798,0.0551,0.065,18968,0
+MRNOW.US,D,20260121,000000,0.0799,0.0799,0.0601,0.072399,15194,0
+MRNOW.US,D,20260122,000000,0.0789,0.0789,0.0625,0.0725,1211,0
+MRNOW.US,D,20260123,000000,0.0605,0.065,0.06,0.06,3803,0
+MRNOW.US,D,20260126,000000,0.0649,0.0649,0.055,0.058,123582,0
+MRNOW.US,D,20260127,000000,0.068,0.0775,0.061499,0.0724,234989,0
+MRNOW.US,D,20260128,000000,0.17,0.18,0.13,0.132,472025,0
+MRNOW.US,D,20260129,000000,0.12,0.1274,0.0811,0.0811,66064,0
+MRNOW.US,D,20260130,000000,0.07,0.0999,0.0651,0.0651,19969,0
+MRNOW.US,D,20260202,000000,0.0775,0.1169,0.0775,0.08,215292,0
+MRNOW.US,D,20260203,000000,0.076834,0.076834,0.055,0.065,55746,0
+MRNOW.US,D,20260204,000000,0.0651,0.074999,0.0651,0.0651,5782,0
+MRNOW.US,D,20260205,000000,0.055,0.066,0.055,0.0659,7454,0
+MRNOW.US,D,20260209,000000,0.0625,0.0698,0.0625,0.0651,7538,0
+MRNOW.US,D,20260210,000000,0.06,0.07,0.06,0.07,5089,0
+MRNOW.US,D,20260211,000000,0.06,0.069899,0.055,0.0647,22973,0
+MRNOW.US,D,20260212,000000,0.06,0.06,0.0545,0.055,48010,0
+MRNOW.US,D,20260217,000000,0.05,0.05,0.05,0.05,253,0
+MRNOW.US,D,20260218,000000,0.05,0.08,0.0499,0.073145,58455,0

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

@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRVU.US,D,20260212,000000,23.93,24.41,22.54,22.7002,1989,0
+MRVU.US,D,20260213,000000,22.62,23.54,22.62,22.8422,593,0
+MRVU.US,D,20260217,000000,22.49,23.51,22.07,23.0991,1022,0
+MRVU.US,D,20260218,000000,23.09,23.27,23.05,23.12,2200,0

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

@@ -0,0 +1,836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSAI.US,D,20211118,000000,9.88,9.92,9.83,9.88,285902,0
+MSAI.US,D,20211119,000000,9.88,9.88,9.84,9.87,26101,0
+MSAI.US,D,20211122,000000,9.885,9.885,9.87,9.87,65286,0
+MSAI.US,D,20211123,000000,9.87,10.025,9.87,9.875,551728,0
+MSAI.US,D,20211124,000000,9.89,9.89,9.88,9.88,205107,0
+MSAI.US,D,20211129,000000,9.94,9.94,9.87,9.9,52473,0
+MSAI.US,D,20211130,000000,9.86,9.9,9.82,9.9,15170,0
+MSAI.US,D,20211201,000000,9.84,9.88,9.84,9.86,7450,0
+MSAI.US,D,20211202,000000,9.9,9.92,9.89,9.92,1053,0
+MSAI.US,D,20211203,000000,9.88,9.9,9.88,9.9,3013,0
+MSAI.US,D,20211206,000000,9.88,9.9,9.87,9.87,10924,0
+MSAI.US,D,20211207,000000,9.86,9.86,9.86,9.86,5100,0
+MSAI.US,D,20211208,000000,9.84,9.84,9.84,9.84,303,0
+MSAI.US,D,20211209,000000,9.83,9.85,9.79,9.84,213080,0
+MSAI.US,D,20211210,000000,9.79,9.88,9.79,9.85,58210,0
+MSAI.US,D,20211215,000000,9.82,9.84,9.82,9.84,2196,0
+MSAI.US,D,20211216,000000,9.84,9.84,9.84,9.84,21200,0
+MSAI.US,D,20211217,000000,9.83,9.83,9.83,9.83,7729,0
+MSAI.US,D,20211220,000000,9.82,9.82,9.82,9.82,13629,0
+MSAI.US,D,20211221,000000,9.82,9.82,9.8099,9.81,11020,0
+MSAI.US,D,20211222,000000,9.81,9.81,9.81,9.81,2112,0
+MSAI.US,D,20211223,000000,9.82,9.84,9.82,9.84,12070,0
+MSAI.US,D,20211227,000000,9.8,9.825,9.8,9.8,3135,0
+MSAI.US,D,20211228,000000,9.82,9.83,9.82,9.83,662,0
+MSAI.US,D,20211229,000000,9.82,9.82,9.81,9.81,1340,0
+MSAI.US,D,20211231,000000,9.825,9.825,9.81,9.81,1511,0
+MSAI.US,D,20220103,000000,9.8799,9.8799,9.84,9.84,1513,0
+MSAI.US,D,20220104,000000,9.83,9.83,9.83,9.83,3001,0
+MSAI.US,D,20220105,000000,9.82,9.82,9.82,9.82,421,0
+MSAI.US,D,20220106,000000,9.85,9.8526,9.85,9.8526,434,0
+MSAI.US,D,20220107,000000,9.85,9.86,9.85,9.86,1170,0
+MSAI.US,D,20220110,000000,9.86,9.86,9.83,9.83,5535,0
+MSAI.US,D,20220111,000000,9.82,9.84,9.82,9.84,76519,0
+MSAI.US,D,20220112,000000,9.84,9.84,9.84,9.84,8662,0
+MSAI.US,D,20220113,000000,9.84,9.84,9.84,9.84,10057,0
+MSAI.US,D,20220114,000000,9.85,9.85,9.84,9.84,17065,0
+MSAI.US,D,20220119,000000,9.845,9.845,9.83,9.83,37797,0
+MSAI.US,D,20220120,000000,9.83,9.86,9.83,9.86,209584,0
+MSAI.US,D,20220125,000000,9.83,9.83,9.83,9.83,5391,0
+MSAI.US,D,20220126,000000,9.88,9.88,9.84,9.84,75515,0
+MSAI.US,D,20220127,000000,9.83,9.83,9.83,9.83,19509,0
+MSAI.US,D,20220128,000000,9.83,9.83,9.83,9.83,4500,0
+MSAI.US,D,20220201,000000,9.85,9.88,9.85,9.88,4664,0
+MSAI.US,D,20220210,000000,9.84,9.84,9.83,9.83,1741,0
+MSAI.US,D,20220211,000000,9.84,9.86,9.83,9.86,20100,0
+MSAI.US,D,20220216,000000,9.85,9.88,9.85,9.85,17867,0
+MSAI.US,D,20220217,000000,9.85,9.85,9.85,9.85,448,0
+MSAI.US,D,20220223,000000,9.9,9.9,9.9,9.9,105,0
+MSAI.US,D,20220224,000000,9.85,9.85,9.85,9.85,2400,0
+MSAI.US,D,20220228,000000,9.86,9.87,9.86,9.87,5555,0
+MSAI.US,D,20220301,000000,9.87,9.92,9.87,9.92,37759,0
+MSAI.US,D,20220302,000000,10.88,10.88,9.9,9.9,1969,0
+MSAI.US,D,20220304,000000,9.91,9.91,9.91,9.91,89778,0
+MSAI.US,D,20220307,000000,9.91,9.91,9.91,9.91,627,0
+MSAI.US,D,20220308,000000,9.89,9.9,9.86,9.9,12486,0
+MSAI.US,D,20220309,000000,9.87,9.91,9.86,9.91,6402,0
+MSAI.US,D,20220310,000000,9.91,9.91,9.91,9.91,600,0
+MSAI.US,D,20220315,000000,9.94,9.94,9.94,9.94,387753,0
+MSAI.US,D,20220321,000000,9.89,9.89,9.89,9.89,229,0
+MSAI.US,D,20220325,000000,9.87,9.87,9.87,9.87,537,0
+MSAI.US,D,20220328,000000,9.9,9.9,9.9,9.9,5361,0
+MSAI.US,D,20220329,000000,9.9,9.9,9.9,9.9,151600,0
+MSAI.US,D,20220330,000000,9.9,9.9,9.9,9.9,28473,0
+MSAI.US,D,20220331,000000,9.905,9.93,9.88,9.89,134576,0
+MSAI.US,D,20220401,000000,9.9,9.9,9.89,9.89,307179,0
+MSAI.US,D,20220406,000000,9.9,9.9,9.9,9.9,495,0
+MSAI.US,D,20220411,000000,9.915,9.93,9.9,9.93,22322,0
+MSAI.US,D,20220413,000000,9.925,9.94,9.9,9.94,6268,0
+MSAI.US,D,20220414,000000,9.93,9.95,9.93,9.95,4956,0
+MSAI.US,D,20220418,000000,9.92,9.96,9.92,9.96,9137,0
+MSAI.US,D,20220420,000000,9.97,9.97,9.97,9.97,1105,0
+MSAI.US,D,20220421,000000,10.01,10.5,9.94,9.94,3516,0
+MSAI.US,D,20220422,000000,9.96,9.96,9.96,9.96,516,0
+MSAI.US,D,20220425,000000,9.96,9.96,9.94,9.94,2704,0
+MSAI.US,D,20220428,000000,9.94,9.98,9.94,9.98,1308,0
+MSAI.US,D,20220429,000000,9.95,9.96,9.95,9.95,2152,0
+MSAI.US,D,20220503,000000,9.96,9.96,9.95,9.96,3205,0
+MSAI.US,D,20220504,000000,9.96,9.96,9.96,9.96,577388,0
+MSAI.US,D,20220505,000000,9.95,9.97,9.95,9.95,5971,0
+MSAI.US,D,20220509,000000,9.94,9.94,9.92,9.92,700354,0
+MSAI.US,D,20220511,000000,9.92,9.92,9.92,9.92,3917,0
+MSAI.US,D,20220512,000000,9.9,9.92,9.9,9.9,4676,0
+MSAI.US,D,20220513,000000,9.9,9.9,9.9,9.9,1000,0
+MSAI.US,D,20220520,000000,9.9,9.9,9.9,9.9,2000,0
+MSAI.US,D,20220523,000000,9.9,9.9,9.9,9.9,3872,0
+MSAI.US,D,20220526,000000,9.91,9.91,9.91,9.91,1500,0
+MSAI.US,D,20220602,000000,9.95,9.95,9.92,9.95,103791,0
+MSAI.US,D,20220606,000000,9.91,9.97,9.91,9.9103,2947,0
+MSAI.US,D,20220607,000000,9.93,9.93,9.93,9.93,1006,0
+MSAI.US,D,20220609,000000,9.944,9.944,9.944,9.944,234,0
+MSAI.US,D,20220613,000000,9.92,9.93,9.92,9.93,500,0
+MSAI.US,D,20220614,000000,9.94,9.94,9.94,9.94,2300,0
+MSAI.US,D,20220615,000000,9.92,9.93,9.92,9.93,5638,0
+MSAI.US,D,20220617,000000,9.91,9.93,9.91,9.92,827,0
+MSAI.US,D,20220621,000000,9.9199,9.92,9.9199,9.92,990,0
+MSAI.US,D,20220622,000000,9.93,9.93,9.92,9.92,351027,0
+MSAI.US,D,20220623,000000,10.45,10.45,9.92,9.97,25500,0
+MSAI.US,D,20220628,000000,9.92,9.92,9.91,9.91,4192,0
+MSAI.US,D,20220629,000000,9.92,9.935,9.92,9.935,50612,0
+MSAI.US,D,20220630,000000,9.95,9.95,9.95,9.95,105,0
+MSAI.US,D,20220701,000000,9.95,9.95,9.95,9.95,180,0
+MSAI.US,D,20220705,000000,9.95,9.96,9.92,9.92,10512,0
+MSAI.US,D,20220706,000000,9.97,9.97,9.97,9.97,537,0
+MSAI.US,D,20220708,000000,9.97,9.97,9.97,9.97,305,0
+MSAI.US,D,20220711,000000,9.945,9.945,9.945,9.945,100,0
+MSAI.US,D,20220713,000000,9.93,9.93,9.93,9.93,330,0
+MSAI.US,D,20220714,000000,9.93,9.93,9.93,9.93,1100,0
+MSAI.US,D,20220718,000000,9.96,9.98,9.96,9.98,1105,0
+MSAI.US,D,20220719,000000,9.97,9.97,9.97,9.97,1202,0
+MSAI.US,D,20220722,000000,10,10,9.95,9.9929,334779,0
+MSAI.US,D,20220725,000000,10.01,10.01,9.97,9.98,26800,0
+MSAI.US,D,20220726,000000,9.96,9.98,9.96,9.98,20984,0
+MSAI.US,D,20220728,000000,9.995,10,9.995,10,200,0
+MSAI.US,D,20220804,000000,10.03,10.03,9.98,9.98,15064,0
+MSAI.US,D,20220805,000000,9.98,9.98,9.98,9.98,2629,0
+MSAI.US,D,20220808,000000,9.98,9.98,9.98,9.98,897,0
+MSAI.US,D,20220809,000000,9.98,9.99,9.98,9.99,216,0
+MSAI.US,D,20220811,000000,9.98,9.98,9.96,9.97,24931,0
+MSAI.US,D,20220812,000000,10,10,10,10,125,0
+MSAI.US,D,20220815,000000,9.98,9.98,9.98,9.98,100,0
+MSAI.US,D,20220817,000000,10.01,10.0199,9.9801,9.9801,2056,0
+MSAI.US,D,20220822,000000,9.98,9.98,9.98,9.98,175,0
+MSAI.US,D,20220824,000000,9.98,9.98,9.98,9.98,3096,0
+MSAI.US,D,20220825,000000,9.97,9.9801,9.97,9.97,1000,0
+MSAI.US,D,20220826,000000,9.98,9.98,9.98,9.98,200050,0
+MSAI.US,D,20220909,000000,9.97,9.98,9.97,9.98,798,0
+MSAI.US,D,20220912,000000,9.97,9.98,9.97,9.98,3280,0
+MSAI.US,D,20220913,000000,9.97,9.995,9.97,9.995,2200,0
+MSAI.US,D,20220914,000000,9.98,9.99,9.98,9.99,694,0
+MSAI.US,D,20220915,000000,9.98,9.98,9.98,9.98,3121,0
+MSAI.US,D,20220916,000000,9.96,9.96,9.96,9.96,103,0
+MSAI.US,D,20220919,000000,9.95,9.98,9.95,9.98,708,0
+MSAI.US,D,20220921,000000,9.98,9.98,9.98,9.98,802002,0
+MSAI.US,D,20220922,000000,9.97,9.975,9.97,9.97,69102,0
+MSAI.US,D,20220928,000000,9.97,9.97,9.97,9.97,1376,0
+MSAI.US,D,20220929,000000,9.99,10.01,9.99,10.01,1000,0
+MSAI.US,D,20220930,000000,10.02,10.02,10.02,10.02,51500,0
+MSAI.US,D,20221007,000000,9.99,10.02,9.99,10.02,604,0
+MSAI.US,D,20221018,000000,10.02,10.02,10,10,192711,0
+MSAI.US,D,20221019,000000,10.02,10.02,9.96,9.99,105102,0
+MSAI.US,D,20221020,000000,10.04,10.04,10.03,10.03,1100,0
+MSAI.US,D,20221021,000000,10.05,10.05,10.05,10.05,4300,0
+MSAI.US,D,20221026,000000,10.04,10.04,10.04,10.04,1599,0
+MSAI.US,D,20221031,000000,10,10.05,10,10.045,342663,0
+MSAI.US,D,20221101,000000,10.06,10.06,10.05,10.05,26524,0
+MSAI.US,D,20221102,000000,10.035,10.04,10.03,10.04,43978,0
+MSAI.US,D,20221103,000000,10.045,10.06,10.045,10.06,30008,0
+MSAI.US,D,20221104,000000,10.05,10.06,10.05,10.05,1492,0
+MSAI.US,D,20221107,000000,10.05,10.08,10.05,10.08,115527,0
+MSAI.US,D,20221108,000000,10.09,10.09,10.09,10.09,6881,0
+MSAI.US,D,20221111,000000,10.075,10.075,10.075,10.075,35185,0
+MSAI.US,D,20221114,000000,10.06,10.07,10.06,10.07,1045,0
+MSAI.US,D,20221117,000000,10.07,10.07,10.07,10.07,408,0
+MSAI.US,D,20221118,000000,10.08,10.08,10.08,10.08,2617,0
+MSAI.US,D,20221121,000000,10.08,10.08,10.08,10.08,1000,0
+MSAI.US,D,20221122,000000,10.09,10.09,10.09,10.09,106,0
+MSAI.US,D,20221123,000000,10.08,10.08,10.08,10.08,200,0
+MSAI.US,D,20221125,000000,10.085,10.085,10.08,10.08,4137,0
+MSAI.US,D,20221128,000000,10.1,10.11,10.1,10.11,9711,0
+MSAI.US,D,20221201,000000,10.08,10.12,10.08,10.12,5829,0
+MSAI.US,D,20221206,000000,10.13,10.13,10.13,10.13,667,0
+MSAI.US,D,20221207,000000,10.13,10.17,10.13,10.17,55490,0
+MSAI.US,D,20221214,000000,10.16,10.16,10.16,10.16,75001,0
+MSAI.US,D,20221215,000000,10.16,10.165,10.16,10.165,9967,0
+MSAI.US,D,20221216,000000,10.16,10.16,10.16,10.16,100335,0
+MSAI.US,D,20221220,000000,10.16,10.166,10.16,10.16,40813,0
+MSAI.US,D,20221221,000000,10.25,10.25,10.25,10.25,528,0
+MSAI.US,D,20221223,000000,10.175,10.175,10.17,10.17,3613,0
+MSAI.US,D,20221230,000000,10.205,10.205,10.205,10.205,520,0
+MSAI.US,D,20230104,000000,10.23,10.23,10.23,10.23,165003,0
+MSAI.US,D,20230106,000000,10.21,10.21,10.2,10.2,16697,0
+MSAI.US,D,20230109,000000,10.21,10.22,10.21,10.22,37952,0
+MSAI.US,D,20230110,000000,10.23,10.24,10.23,10.24,6501,0
+MSAI.US,D,20230112,000000,10.24,10.245,10.24,10.245,610,0
+MSAI.US,D,20230113,000000,10.23,10.24,10.23,10.24,12637,0
+MSAI.US,D,20230118,000000,10.26,10.26,10.26,10.26,2101,0
+MSAI.US,D,20230119,000000,10.27,10.27,10.265,10.27,15435,0
+MSAI.US,D,20230120,000000,10.28,10.28,10.26,10.26,268740,0
+MSAI.US,D,20230123,000000,10.275,10.28,10.27,10.28,251623,0
+MSAI.US,D,20230124,000000,10.27,10.27,10.27,10.27,519004,0
+MSAI.US,D,20230125,000000,10.28,10.28,10.28,10.28,76632,0
+MSAI.US,D,20230126,000000,10.28,10.29,10.28,10.29,2167,0
+MSAI.US,D,20230127,000000,10.29,10.3,10.29,10.29,252397,0
+MSAI.US,D,20230131,000000,10.29,10.3,10.29,10.3,1116,0
+MSAI.US,D,20230201,000000,10.29,10.29,10.29,10.29,274693,0
+MSAI.US,D,20230202,000000,10.285,10.285,10.285,10.285,617,0
+MSAI.US,D,20230203,000000,10.3,10.3,10.27,10.3,1301,0
+MSAI.US,D,20230207,000000,10.3,10.31,10.29,10.31,28697,0
+MSAI.US,D,20230208,000000,10.305,10.305,10.28,10.28,379417,0
+MSAI.US,D,20230210,000000,10.285,10.3,10.28,10.29,68869,0
+MSAI.US,D,20230213,000000,10.32,10.32,10.32,10.32,109,0
+MSAI.US,D,20230214,000000,10.31,10.31,10.31,10.31,200982,0
+MSAI.US,D,20230215,000000,10.31,10.32,10.31,10.32,63052,0
+MSAI.US,D,20230216,000000,10.31,10.33,10.31,10.33,20891,0
+MSAI.US,D,20230221,000000,10.31,10.31,10.31,10.31,1000,0
+MSAI.US,D,20230223,000000,10.32,10.32,10.32,10.32,320,0
+MSAI.US,D,20230227,000000,10.33,10.33,10.33,10.33,314,0
+MSAI.US,D,20230301,000000,10.35,10.355,10.34,10.355,251520,0
+MSAI.US,D,20230302,000000,10.355,10.36,10.35,10.36,1311,0
+MSAI.US,D,20230306,000000,10.36,10.37,10.36,10.37,3020,0
+MSAI.US,D,20230307,000000,10.37,10.37,10.37,10.37,245,0
+MSAI.US,D,20230308,000000,10.3699,10.37,10.3699,10.37,320,0
+MSAI.US,D,20230309,000000,10.3403,10.355,10.34,10.355,1965,0
+MSAI.US,D,20230310,000000,13.45,13.45,13.45,13.45,176,0
+MSAI.US,D,20230313,000000,10.37,10.375,10.3401,10.36,29470,0
+MSAI.US,D,20230314,000000,10.35,10.35,10.35,10.35,3524,0
+MSAI.US,D,20230315,000000,10.35,10.37,10.35,10.36,1518,0
+MSAI.US,D,20230316,000000,10.35,10.36,10.35,10.36,841,0
+MSAI.US,D,20230317,000000,10.36,10.36,10.36,10.36,1704,0
+MSAI.US,D,20230320,000000,10.37,10.37,10.37,10.37,723,0
+MSAI.US,D,20230328,000000,10.4,10.4,10.4,10.4,411,0
+MSAI.US,D,20230329,000000,10.38,10.38,10.38,10.38,439,0
+MSAI.US,D,20230330,000000,10.455,10.455,10.4,10.4,700,0
+MSAI.US,D,20230331,000000,10.38,10.38,10.38,10.38,203,0
+MSAI.US,D,20230403,000000,10.4,10.4,10.39,10.39,1062457,0
+MSAI.US,D,20230404,000000,10.4,10.41,10.4,10.41,327338,0
+MSAI.US,D,20230405,000000,10.41,10.41,10.4,10.4,36282,0
+MSAI.US,D,20230406,000000,10.41,10.41,10.4,10.4,490426,0
+MSAI.US,D,20230410,000000,10.4,10.41,10.37,10.41,320675,0
+MSAI.US,D,20230411,000000,10.43,10.43,10.38,10.39,3723,0
+MSAI.US,D,20230412,000000,10.6911,10.6911,10.38,10.42,15765,0
+MSAI.US,D,20230414,000000,10.4237,10.4237,10.37,10.4195,4954,0
+MSAI.US,D,20230417,000000,10.38,10.39,10.37,10.38,1550,0
+MSAI.US,D,20230419,000000,10.52,10.52,10.39,10.4,3476,0
+MSAI.US,D,20230420,000000,10.39,10.39,10.39,10.39,208,0
+MSAI.US,D,20230421,000000,10.44,10.44,10.43,10.43,352,0
+MSAI.US,D,20230424,000000,10.45,10.5,10.43,10.46,5607,0
+MSAI.US,D,20230425,000000,10.42,11.39,10.39,10.5099,5884,0
+MSAI.US,D,20230426,000000,10.57,11.015,10.39,10.5,8887,0
+MSAI.US,D,20230427,000000,10.43,10.9,10.4,10.57,5167,0
+MSAI.US,D,20230501,000000,10.8,10.8581,10.45,10.55,21731,0
+MSAI.US,D,20230502,000000,10.55,10.85,10.55,10.75,11208,0
+MSAI.US,D,20230503,000000,10.65,10.7,10.65,10.6703,2808,0
+MSAI.US,D,20230504,000000,10.8,10.8096,10.51,10.59,22698,0
+MSAI.US,D,20230505,000000,10.48,10.69,10.48,10.5,4425,0
+MSAI.US,D,20230508,000000,10.53,10.53,10.46,10.46,3728,0
+MSAI.US,D,20230509,000000,10.47,10.695,10.46,10.52,16517,0
+MSAI.US,D,20230510,000000,10.7,10.76,10.52,10.66,2838,0
+MSAI.US,D,20230515,000000,10.53,10.6,10.53,10.59,1163,0
+MSAI.US,D,20230516,000000,10.63,10.65,10.61,10.6101,1698,0
+MSAI.US,D,20230524,000000,10.48,10.5,10.48,10.5,253,0
+MSAI.US,D,20230525,000000,10.5,10.5,10.5,10.5,538,0
+MSAI.US,D,20230601,000000,10.52,10.52,10.52,10.52,385,0
+MSAI.US,D,20230606,000000,10.54,10.54,10.54,10.54,160,0
+MSAI.US,D,20230628,000000,10.6,10.67,10.58,10.66,42363,0
+MSAI.US,D,20230629,000000,10.66,10.66,10.66,10.66,521,0
+MSAI.US,D,20230711,000000,10.6452,10.6452,10.6452,10.6452,173,0
+MSAI.US,D,20230719,000000,10.64,10.64,10.64,10.64,254,0
+MSAI.US,D,20230720,000000,10.64,10.64,10.64,10.64,1564,0
+MSAI.US,D,20230726,000000,10.7,10.7,10.65,10.7,15190,0
+MSAI.US,D,20230727,000000,10.65,10.65,10.65,10.65,199,0
+MSAI.US,D,20230803,000000,10.7,10.7,10.7,10.7,217,0
+MSAI.US,D,20230828,000000,10.56,10.57,10.56,10.57,708,0
+MSAI.US,D,20230830,000000,10.64,10.645,10.64,10.645,309,0
+MSAI.US,D,20230905,000000,10.65,10.65,10.65,10.65,1769,0
+MSAI.US,D,20230906,000000,10.65,10.65,10.65,10.65,1558,0
+MSAI.US,D,20230922,000000,10.7,10.75,10.7,10.75,2259,0
+MSAI.US,D,20230925,000000,10.75,10.75,10.75,10.75,864,0
+MSAI.US,D,20230927,000000,10.69,10.69,10.69,10.69,356352,0
+MSAI.US,D,20230928,000000,10.743,10.743,10.69,10.69,457,0
+MSAI.US,D,20231004,000000,10.75,10.75,10.7,10.7,1095,0
+MSAI.US,D,20231009,000000,10.8,10.8,10.8,10.8,328,0
+MSAI.US,D,20231011,000000,10.79,10.8,10.68,10.72,28031,0
+MSAI.US,D,20231017,000000,10.82,10.82,10.72,10.72,299,0
+MSAI.US,D,20231019,000000,10.82,10.82,10.72,10.72,308,0
+MSAI.US,D,20231025,000000,10.75,10.76,10.74,10.75,18477,0
+MSAI.US,D,20231026,000000,10.68,10.75,10.68,10.75,16663,0
+MSAI.US,D,20231027,000000,10.75,10.75,10.75,10.75,15684,0
+MSAI.US,D,20231030,000000,10.75,10.75,10.75,10.75,15612,0
+MSAI.US,D,20231031,000000,10.75,10.82,10.75,10.75,15007,0
+MSAI.US,D,20231109,000000,10.85,10.85,10.85,10.85,192,0
+MSAI.US,D,20231110,000000,10.82,10.82,10.82,10.82,111,0
+MSAI.US,D,20231113,000000,10.75,10.75,10.75,10.75,484,0
+MSAI.US,D,20231114,000000,10.75,10.75,10.75,10.75,3393,0
+MSAI.US,D,20231116,000000,10.7601,10.7601,10.76,10.76,29056,0
+MSAI.US,D,20231117,000000,10.85,10.85,10.77,10.84,3101,0
+MSAI.US,D,20231120,000000,10.81,10.81,10.81,10.81,5136,0
+MSAI.US,D,20231122,000000,10.77,10.77,10.76,10.76,1085,0
+MSAI.US,D,20231124,000000,10.85,10.85,10.85,10.85,1013,0
+MSAI.US,D,20231128,000000,10.72,10.79,10.72,10.79,667,0
+MSAI.US,D,20231129,000000,10.85,10.85,10.75,10.75,5787,0
+MSAI.US,D,20231130,000000,10.8,10.86,10.8,10.83,884,0
+MSAI.US,D,20231201,000000,10.89,10.99,10.23,10.95,14252,0
+MSAI.US,D,20231204,000000,10.92,11.646,10.89,11,39704,0
+MSAI.US,D,20231205,000000,10.7,10.9993,10.45,10.98,11904,0
+MSAI.US,D,20231206,000000,10.98,11.25,10.76,11.04,18087,0
+MSAI.US,D,20231207,000000,11.25,12.05,11.25,12.05,2581,0
+MSAI.US,D,20231208,000000,11.5107,13.69,10.45,10.98,21209,0
+MSAI.US,D,20231211,000000,10.83,10.83,9.0006,9.9894,27215,0
+MSAI.US,D,20231212,000000,8.51,10.74,8.5001,10.55,19986,0
+MSAI.US,D,20231214,000000,11.11,11.2,9.34,11,14899,0
+MSAI.US,D,20231215,000000,11.48,11.5,9.11,11.3998,192838,0
+MSAI.US,D,20231218,000000,10.44,10.87,9.125,9.99,9841,0
+MSAI.US,D,20231219,000000,9.01,9.218,5.34,6.82,28072,0
+MSAI.US,D,20231220,000000,4.2,4.6999,2.4514,2.62,1598300,0
+MSAI.US,D,20231221,000000,5.09,14,4.59,4.94,15253300,0
+MSAI.US,D,20231222,000000,4.86,7.18,4.32,4.6,4243500,0
+MSAI.US,D,20231226,000000,4.16,4.7997,3.9,4.04,413320,0
+MSAI.US,D,20231227,000000,3.75,3.92,3.31,3.84,328625,0
+MSAI.US,D,20231228,000000,3.55,3.6303,3.31,3.355,110354,0
+MSAI.US,D,20231229,000000,3.37,3.51,3.16,3.35,100955,0
+MSAI.US,D,20240102,000000,3.1,3.42,3.05,3.15,59018,0
+MSAI.US,D,20240103,000000,3.05,3.137,2.8,3,60880,0
+MSAI.US,D,20240104,000000,3.17,3.306,3.0058,3.19,57980,0
+MSAI.US,D,20240105,000000,3.09,3.3,3.07,3.1,15831,0
+MSAI.US,D,20240108,000000,3.23,3.85,3.1,3.51,252780,0
+MSAI.US,D,20240109,000000,3.51,3.7107,3.3,3.47,71283,0
+MSAI.US,D,20240110,000000,3.4198,3.5335,3.2,3.39,116381,0
+MSAI.US,D,20240111,000000,3.35,3.41,3.01,3.02,34351,0
+MSAI.US,D,20240112,000000,3.08,3.38,2.895,2.98,84202,0
+MSAI.US,D,20240116,000000,3,3.06,2.6418,2.99,468526,0
+MSAI.US,D,20240117,000000,2.9399,2.9599,2.81,2.81,40502,0
+MSAI.US,D,20240118,000000,2.7386,2.88,2.6,2.6,35073,0
+MSAI.US,D,20240119,000000,2.6,2.77,2.45,2.55,52589,0
+MSAI.US,D,20240122,000000,2.48,2.78,2.25,2.56,51231,0
+MSAI.US,D,20240123,000000,2.51,2.65,2.51,2.56,9948,0
+MSAI.US,D,20240124,000000,2.76,2.76,2.33,2.4201,119540,0
+MSAI.US,D,20240125,000000,2.35,2.4926,2.1001,2.21,40789,0
+MSAI.US,D,20240126,000000,2.24,2.2899,2.034,2.18,49895,0
+MSAI.US,D,20240129,000000,2.17,2.391,2.1,2.2,41586,0
+MSAI.US,D,20240130,000000,2.3091,2.3091,2.1515,2.18,14361,0
+MSAI.US,D,20240131,000000,2.16,2.265,2.14,2.24,30960,0
+MSAI.US,D,20240201,000000,2.24,2.3,2.2399,2.28,26388,0
+MSAI.US,D,20240202,000000,2.31,2.35,2.2685,2.31,4785,0
+MSAI.US,D,20240205,000000,2.35,2.35,2.26,2.3,18319,0
+MSAI.US,D,20240206,000000,2.26,2.3,2,2,64647,0
+MSAI.US,D,20240207,000000,1.98,1.99,1.89,1.92,13384,0
+MSAI.US,D,20240208,000000,2,2.14,2,2.06,34341,0
+MSAI.US,D,20240209,000000,2.06,2.06,1.95,1.95,16536,0
+MSAI.US,D,20240212,000000,2.05,2.1339,1.97,2.08,37293,0
+MSAI.US,D,20240213,000000,2.1,2.1158,1.95,2.1,11162,0
+MSAI.US,D,20240214,000000,2.1,2.1428,1.939,2.12,27329,0
+MSAI.US,D,20240215,000000,2.06,4.5,1.96,3.51,3094644,0
+MSAI.US,D,20240216,000000,3,3.4468,2.61,3.29,277327,0
+MSAI.US,D,20240220,000000,2.9,3.0862,2.82,2.93,47592,0
+MSAI.US,D,20240221,000000,3.17,3.29,2.8575,3.05,48968,0
+MSAI.US,D,20240222,000000,3.3153,3.3153,2.71,2.79,63980,0
+MSAI.US,D,20240223,000000,2.74,3.0237,2.5,2.6,28925,0
+MSAI.US,D,20240226,000000,2.52,2.851,2.5004,2.56,54309,0
+MSAI.US,D,20240227,000000,2.59,3.1099,2.55,2.77,79084,0
+MSAI.US,D,20240228,000000,2.72,2.96,2.57,2.64,31174,0
+MSAI.US,D,20240229,000000,2.73,3,2.6401,2.65,47524,0
+MSAI.US,D,20240301,000000,2.89,2.89,2.64,2.695,23599,0
+MSAI.US,D,20240304,000000,2.85,2.9,2.7001,2.88,23719,0
+MSAI.US,D,20240305,000000,2.7601,3.0953,2.7601,2.825,67985,0
+MSAI.US,D,20240306,000000,3.01,4,2.9306,3.37,377714,0
+MSAI.US,D,20240307,000000,3.79,5,3.42,3.64,3267749,0
+MSAI.US,D,20240308,000000,3.15,4.38,3.15,4.22,272288,0
+MSAI.US,D,20240311,000000,3.92,4.79,3.47,3.48,228987,0
+MSAI.US,D,20240312,000000,3.6,3.8811,2.66,2.69,363673,0
+MSAI.US,D,20240313,000000,2.85,3.0848,2.05,2.24,236265,0
+MSAI.US,D,20240314,000000,2.35,2.48,2.0701,2.11,86022,0
+MSAI.US,D,20240315,000000,2.29,2.4799,2.1801,2.31,188603,0
+MSAI.US,D,20240318,000000,2.45,2.58,2.33,2.51,71520,0
+MSAI.US,D,20240319,000000,2.59,2.8,2.3497,2.71,95790,0
+MSAI.US,D,20240320,000000,2.71,2.8,2.6,2.61,32639,0
+MSAI.US,D,20240321,000000,2.55,2.7,2.36,2.48,36614,0
+MSAI.US,D,20240322,000000,2.45,2.65,2.31,2.41,151936,0
+MSAI.US,D,20240325,000000,2.43,2.45,2.22,2.28,62549,0
+MSAI.US,D,20240326,000000,2.37,2.37,2.07,2.12,42165,0
+MSAI.US,D,20240327,000000,2.33,2.33,1.9504,2.02,33926,0
+MSAI.US,D,20240328,000000,2.1,2.32,2.1,2.26,64308,0
+MSAI.US,D,20240401,000000,2.26,2.37,2.1,2.28,54280,0
+MSAI.US,D,20240402,000000,2.2,2.3494,2.16,2.25,35675,0
+MSAI.US,D,20240403,000000,2.25,3.4,2.25,2.87,1335804,0
+MSAI.US,D,20240404,000000,2.73,3.25,2.6906,3.06,327748,0
+MSAI.US,D,20240405,000000,3.2,3.26,3,3.25,116996,0
+MSAI.US,D,20240408,000000,3.23,3.49,2.81,2.85,93620,0
+MSAI.US,D,20240409,000000,3,3.0158,2.7701,2.89,40471,0
+MSAI.US,D,20240410,000000,2.8,3.04,2.66,2.86,50848,0
+MSAI.US,D,20240411,000000,2.77,2.83,2.65,2.76,31148,0
+MSAI.US,D,20240412,000000,2.8,3.08,2.71,2.78,51927,0
+MSAI.US,D,20240415,000000,3.23,3.23,2.83,2.91,38840,0
+MSAI.US,D,20240416,000000,3.23,3.23,2.78,2.81,23123,0
+MSAI.US,D,20240417,000000,2.72,2.87,2.5,2.5,25208,0
+MSAI.US,D,20240418,000000,2.785,2.95,2.55,2.7,58469,0
+MSAI.US,D,20240419,000000,2.62,2.71,2.56,2.63,41187,0
+MSAI.US,D,20240422,000000,2.63,2.75,2.53,2.59,21616,0
+MSAI.US,D,20240423,000000,2.65,2.815,2.6,2.815,13898,0
+MSAI.US,D,20240424,000000,2.71,2.8,2.61,2.64,10363,0
+MSAI.US,D,20240425,000000,2.68,2.725,2.63,2.65,5979,0
+MSAI.US,D,20240426,000000,2.66,2.73,2.6,2.73,23270,0
+MSAI.US,D,20240429,000000,2.74,2.92,2.6,2.8,31311,0
+MSAI.US,D,20240430,000000,2.76,2.82,2.7,2.73,9165,0
+MSAI.US,D,20240501,000000,2.73,2.8899,2.66,2.71,6431,0
+MSAI.US,D,20240502,000000,2.83,2.83,2.5844,2.83,28903,0
+MSAI.US,D,20240503,000000,2.75,3.1,2.68,2.74,105833,0
+MSAI.US,D,20240506,000000,2.67,2.74,2.53,2.69,36841,0
+MSAI.US,D,20240507,000000,2.77,2.77,2.6128,2.66,7194,0
+MSAI.US,D,20240508,000000,2.5025,2.7272,2.5025,2.68,7060,0
+MSAI.US,D,20240509,000000,2.6,2.6677,2.51,2.51,3133,0
+MSAI.US,D,20240510,000000,2.6101,2.6101,2.52,2.53,10167,0
+MSAI.US,D,20240513,000000,2.61,2.8,2.5293,2.55,11145,0
+MSAI.US,D,20240514,000000,2.59,2.78,2.56,2.57,9963,0
+MSAI.US,D,20240515,000000,2.57,2.7346,2.55,2.64,25916,0
+MSAI.US,D,20240516,000000,2.6,2.7,2.5,2.6,15059,0
+MSAI.US,D,20240517,000000,2.52,2.7,2.5,2.52,30846,0
+MSAI.US,D,20240520,000000,2.5,2.55,2.5,2.51,17205,0
+MSAI.US,D,20240521,000000,2.5,2.5922,2.5,2.51,20515,0
+MSAI.US,D,20240522,000000,2.51,2.51,2.2,2.25,49019,0
+MSAI.US,D,20240523,000000,2.5342,2.6,2.13,2.2,39405,0
+MSAI.US,D,20240524,000000,2.35,2.365,2.135,2.33,10496,0
+MSAI.US,D,20240528,000000,2.28,2.3835,2.15,2.38,8695,0
+MSAI.US,D,20240529,000000,2.39,2.39,2.06,2.11,9533,0
+MSAI.US,D,20240530,000000,2.15,2.2,2.11,2.17,3800,0
+MSAI.US,D,20240531,000000,2.24,2.3055,2.14,2.16,6955,0
+MSAI.US,D,20240603,000000,2.14,2.2999,2.08,2.19,7377,0
+MSAI.US,D,20240604,000000,2.1,2.22,2.1,2.18,10207,0
+MSAI.US,D,20240605,000000,2.12,2.1394,2.11,2.11,6181,0
+MSAI.US,D,20240606,000000,2.25,2.255,2.07,2.1,8228,0
+MSAI.US,D,20240607,000000,2.31,2.31,2.05,2.1,19182,0
+MSAI.US,D,20240610,000000,2.13,2.25,2.1,2.13,14178,0
+MSAI.US,D,20240611,000000,2.23,2.25,2.1,2.19,9119,0
+MSAI.US,D,20240612,000000,2.13,2.2295,2.13,2.19,5359,0
+MSAI.US,D,20240613,000000,2.24,2.2406,2.08,2.23,3808,0
+MSAI.US,D,20240614,000000,2.16,2.31,2.1,2.14,31988,0
+MSAI.US,D,20240617,000000,2.0601,2.24,2.0601,2.07,7109,0
+MSAI.US,D,20240618,000000,2.05,2.1,1.96,1.96,13516,0
+MSAI.US,D,20240620,000000,2.14,2.14,2.03,2.1,13776,0
+MSAI.US,D,20240621,000000,2.21,2.21,1.97,1.97,20308,0
+MSAI.US,D,20240624,000000,2,2.06,1.9,1.9,16177,0
+MSAI.US,D,20240625,000000,2,2.0099,1.9,2.0099,37417,0
+MSAI.US,D,20240626,000000,1.89,1.9899,1.89,1.9,11998,0
+MSAI.US,D,20240627,000000,2.005,2.005,1.9,1.93,10223,0
+MSAI.US,D,20240628,000000,1.65,1.75,1.5603,1.64,327437,0
+MSAI.US,D,20240701,000000,1.7,1.745,1.6,1.635,117442,0
+MSAI.US,D,20240702,000000,1.62,1.76,1.61,1.62,57183,0
+MSAI.US,D,20240703,000000,1.65,1.71,1.65,1.6999,5922,0
+MSAI.US,D,20240705,000000,1.75,1.815,1.725,1.815,21334,0
+MSAI.US,D,20240708,000000,1.91,2,1.77,1.87,36418,0
+MSAI.US,D,20240709,000000,1.89,1.89,1.67,1.77,21792,0
+MSAI.US,D,20240710,000000,1.68,1.8407,1.68,1.69,29513,0
+MSAI.US,D,20240711,000000,1.7255,1.7255,1.61,1.645,8804,0
+MSAI.US,D,20240712,000000,1.62,1.659,1.585,1.6,44477,0
+MSAI.US,D,20240715,000000,1.57,1.66,1.57,1.57,37436,0
+MSAI.US,D,20240716,000000,1.66,1.67,1.6,1.63,64782,0
+MSAI.US,D,20240717,000000,1.635,1.65,1.56,1.605,26836,0
+MSAI.US,D,20240718,000000,1.65,1.65,1.56,1.59,40160,0
+MSAI.US,D,20240719,000000,1.645,1.645,1.55,1.55,11062,0
+MSAI.US,D,20240722,000000,1.59,1.65,1.54,1.561,30730,0
+MSAI.US,D,20240723,000000,1.61,1.63,1.52,1.57,11589,0
+MSAI.US,D,20240724,000000,1.59,1.65,1.54,1.57,15441,0
+MSAI.US,D,20240725,000000,1.5632,1.61,1.5632,1.6,18515,0
+MSAI.US,D,20240726,000000,1.59,1.6,1.57,1.6,4312,0
+MSAI.US,D,20240729,000000,1.62,1.6499,1.5801,1.6,23273,0
+MSAI.US,D,20240730,000000,1.61,1.63,1.58,1.6,20060,0
+MSAI.US,D,20240731,000000,1.62,1.64,1.59,1.615,14393,0
+MSAI.US,D,20240801,000000,1.6,1.6302,1.6,1.62,24054,0
+MSAI.US,D,20240802,000000,1.59,1.63,1.58,1.59,36885,0
+MSAI.US,D,20240805,000000,1.52,1.555,1.51,1.53,17301,0
+MSAI.US,D,20240806,000000,1.55,1.65,1.55,1.6,16833,0
+MSAI.US,D,20240807,000000,1.63,1.63,1.57,1.59,9067,0
+MSAI.US,D,20240808,000000,1.59,1.59,1.55,1.585,2880,0
+MSAI.US,D,20240809,000000,1.605,1.6231,1.577,1.58,8129,0
+MSAI.US,D,20240812,000000,1.56,1.62,1.56,1.58,30331,0
+MSAI.US,D,20240813,000000,1.6,1.6288,1.5611,1.6,12785,0
+MSAI.US,D,20240814,000000,1.6358,1.6358,1.57,1.57,10268,0
+MSAI.US,D,20240815,000000,1.64,1.65,1.542,1.59,12125,0
+MSAI.US,D,20240816,000000,1.6002,1.9471,1.59,1.79,77469,0
+MSAI.US,D,20240819,000000,1.79,2.28,1.79,2.26,73693,0
+MSAI.US,D,20240820,000000,2.45,2.45,1.925,1.99,65706,0
+MSAI.US,D,20240821,000000,1.9909,2.25,1.9909,2.13,25314,0
+MSAI.US,D,20240822,000000,2.2,2.27,2.18,2.24,24333,0
+MSAI.US,D,20240823,000000,2.3,2.3,2.16,2.165,15144,0
+MSAI.US,D,20240826,000000,2.21,2.2999,1.91,2.17,28420,0
+MSAI.US,D,20240827,000000,2.1601,2.24,2.1,2.24,7137,0
+MSAI.US,D,20240828,000000,2.1487,2.29,2.1487,2.27,8781,0
+MSAI.US,D,20240829,000000,2.255,2.27,2.17,2.26,1485,0
+MSAI.US,D,20240830,000000,2.22,2.23,2.18,2.23,35608,0
+MSAI.US,D,20240903,000000,2.35,2.35,2.13,2.194,17751,0
+MSAI.US,D,20240904,000000,2.21,2.24,2.13,2.13,16244,0
+MSAI.US,D,20240905,000000,2.13,2.2,2.13,2.15,6385,0
+MSAI.US,D,20240906,000000,2.2399,2.25,2.2,2.22,9459,0
+MSAI.US,D,20240909,000000,2.29,2.29,2.13,2.2,34369,0
+MSAI.US,D,20240910,000000,2.15,2.2,2.08,2.17,16632,0
+MSAI.US,D,20240911,000000,2.075,2.35,2.075,2.13,29332,0
+MSAI.US,D,20240912,000000,2.2,2.2,2.09,2.12,19765,0
+MSAI.US,D,20240913,000000,2.205,2.205,2.16,2.19,9700,0
+MSAI.US,D,20240916,000000,2.19,2.255,2.16,2.16,13158,0
+MSAI.US,D,20240917,000000,2.19,2.25,2.14,2.19,11256,0
+MSAI.US,D,20240918,000000,2.2,2.2,2.04,2.04,22632,0
+MSAI.US,D,20240919,000000,2.14,2.195,2.05,2.05,11125,0
+MSAI.US,D,20240920,000000,2.11,2.1418,2,2.03,160582,0
+MSAI.US,D,20240923,000000,2.09,2.09,2,2.01,14713,0
+MSAI.US,D,20240924,000000,2.08,2.13,2.015,2.03,40027,0
+MSAI.US,D,20240925,000000,2,2.01,1.81,1.85,10425,0
+MSAI.US,D,20240926,000000,1.92,2.15,1.918,2.07,20583,0
+MSAI.US,D,20240927,000000,2.08,2.15,2.055,2.15,35339,0
+MSAI.US,D,20240930,000000,2.1915,2.1915,2.07,2.16,18504,0
+MSAI.US,D,20241001,000000,2.21,2.22,1.97,2.01,7264,0
+MSAI.US,D,20241002,000000,2.03,2.09,2.03,2.05,2551,0
+MSAI.US,D,20241003,000000,1.99,2.2009,1.99,2.03,12024,0
+MSAI.US,D,20241004,000000,2.16,2.1998,1.985,2.08,25301,0
+MSAI.US,D,20241007,000000,2.05,2.195,1.892,2.02,31096,0
+MSAI.US,D,20241008,000000,1.97,2.01,1.89,1.89,5679,0
+MSAI.US,D,20241009,000000,1.877,1.965,1.58,1.68,18704,0
+MSAI.US,D,20241010,000000,1.88,2.1099,1.76,1.95,24723,0
+MSAI.US,D,20241011,000000,2.01,2.01,1.78,1.94,4797,0
+MSAI.US,D,20241014,000000,1.95,2.01,1.95,2,13350,0
+MSAI.US,D,20241015,000000,1.94,1.98,1.899,1.96,5513,0
+MSAI.US,D,20241016,000000,2.02,2.06,1.9011,2.06,7093,0
+MSAI.US,D,20241017,000000,2.13,2.17,1.99,2.04,2971,0
+MSAI.US,D,20241018,000000,2.01,2.1199,1.96,2.04,5817,0
+MSAI.US,D,20241021,000000,2.03,2.1899,1.9532,2.09,6610,0
+MSAI.US,D,20241022,000000,2.13,2.13,1.9447,2.07,7640,0
+MSAI.US,D,20241023,000000,2.07,2.095,1.985,2.0501,9615,0
+MSAI.US,D,20241024,000000,2.05,2.17,2.0199,2.05,9358,0
+MSAI.US,D,20241025,000000,2.02,2.02,1.945,1.985,3911,0
+MSAI.US,D,20241028,000000,2,2,1.9,1.9457,13644,0
+MSAI.US,D,20241029,000000,1.89,2.04,1.89,2.04,16813,0
+MSAI.US,D,20241030,000000,1.95,2.05,1.95,1.99,4696,0
+MSAI.US,D,20241031,000000,1.995,2,1.89,1.94,12183,0
+MSAI.US,D,20241101,000000,1.9919,1.9919,1.87,1.92,11037,0
+MSAI.US,D,20241104,000000,1.95,1.95,1.895,1.9,12872,0
+MSAI.US,D,20241105,000000,1.9364,1.95,1.89,1.9,10846,0
+MSAI.US,D,20241106,000000,2.01,2.01,1.97,1.98,5115,0
+MSAI.US,D,20241107,000000,2,2.034,1.92,1.97,23248,0
+MSAI.US,D,20241108,000000,1.97,1.97,1.9007,1.95,4146,0
+MSAI.US,D,20241111,000000,1.95,2.01,1.8417,1.9,9672,0
+MSAI.US,D,20241112,000000,1.88,1.95,1.83,1.95,12454,0
+MSAI.US,D,20241113,000000,1.95,1.95,1.6913,1.8275,27293,0
+MSAI.US,D,20241114,000000,1.69,1.8,1.67,1.71,5457,0
+MSAI.US,D,20241115,000000,1.76,1.76,1.62,1.64,31229,0
+MSAI.US,D,20241118,000000,1.64,1.6763,1.6081,1.63,11972,0
+MSAI.US,D,20241119,000000,1.63,1.65,1.612,1.62,46251,0
+MSAI.US,D,20241120,000000,1.65,1.6859,1.645,1.65,11492,0
+MSAI.US,D,20241121,000000,1.66,1.71,1.55,1.66,53188,0
+MSAI.US,D,20241122,000000,1.7,1.74,1.64,1.64,25085,0
+MSAI.US,D,20241125,000000,1.63,1.75,1.63,1.66,17348,0
+MSAI.US,D,20241126,000000,1.7711,1.82,1.54,1.66,44088,0
+MSAI.US,D,20241127,000000,1.682,1.7529,1.57,1.57,50339,0
+MSAI.US,D,20241129,000000,1.58,1.694,1.57,1.68,32038,0
+MSAI.US,D,20241202,000000,1.75,1.79,1.6,1.7,77951,0
+MSAI.US,D,20241203,000000,1.67,1.67,1.59,1.61,24979,0
+MSAI.US,D,20241204,000000,1.55,1.7,1.55,1.64,22177,0
+MSAI.US,D,20241205,000000,1.65,1.6527,1.5452,1.61,15787,0
+MSAI.US,D,20241206,000000,1.69,1.8,1.58,1.6,118935,0
+MSAI.US,D,20241209,000000,1.6,1.71,1.55,1.6,50430,0
+MSAI.US,D,20241210,000000,1.6,1.65,1.5,1.6,84441,0
+MSAI.US,D,20241211,000000,1.56,1.7,1.56,1.59,39054,0
+MSAI.US,D,20241212,000000,1.57,1.6,1.55,1.57,16978,0
+MSAI.US,D,20241213,000000,1.6,1.6,1.5125,1.53,17797,0
+MSAI.US,D,20241216,000000,1.54,1.54,1.4,1.47,63323,0
+MSAI.US,D,20241217,000000,1.5,1.6,1.42,1.58,33759,0
+MSAI.US,D,20241218,000000,1.6,1.64,1.57,1.6,61825,0
+MSAI.US,D,20241219,000000,1.6,1.6,1.45,1.59,39102,0
+MSAI.US,D,20241220,000000,1.63,2.02,1.55,1.98,393844,0
+MSAI.US,D,20241223,000000,1.89,2.04,1.87,1.95,270452,0
+MSAI.US,D,20241224,000000,1.9718,1.99,1.91,1.95,9859,0
+MSAI.US,D,20241226,000000,1.9,1.9441,1.82,1.93,57090,0
+MSAI.US,D,20241227,000000,2.07,2.07,1.95,1.965,39048,0
+MSAI.US,D,20241230,000000,2.05,2.0593,1.8,1.88,125148,0
+MSAI.US,D,20241231,000000,1.89,2.07,1.66,1.84,121111,0
+MSAI.US,D,20250102,000000,1.84,1.97,1.67,1.9001,31041,0
+MSAI.US,D,20250103,000000,2,2,1.9,2,31102,0
+MSAI.US,D,20250106,000000,2.02,2.1073,1.93,2,2822333,0
+MSAI.US,D,20250107,000000,3.15,3.33,2.4,2.48,56942348,0
+MSAI.US,D,20250108,000000,2.1,2.18,1.685,1.74,2272625,0
+MSAI.US,D,20250110,000000,1.78,1.8,1.68,1.72,631448,0
+MSAI.US,D,20250113,000000,1.65,1.66,1.5,1.58,561886,0
+MSAI.US,D,20250114,000000,1.59,1.65,1.5,1.57,263872,0
+MSAI.US,D,20250115,000000,1.53,1.6,1.48,1.54,340161,0
+MSAI.US,D,20250116,000000,1.56,1.66,1.47,1.62,296296,0
+MSAI.US,D,20250117,000000,1.6,1.62,1.54,1.6,193416,0
+MSAI.US,D,20250121,000000,1.6,1.78,1.57,1.73,381360,0
+MSAI.US,D,20250122,000000,1.8,1.85,1.585,1.62,466590,0
+MSAI.US,D,20250123,000000,1.65,1.6668,1.56,1.64,282740,0
+MSAI.US,D,20250124,000000,1.65,1.67,1.6,1.64,254780,0
+MSAI.US,D,20250127,000000,1.53,1.58,1.45,1.55,296508,0
+MSAI.US,D,20250128,000000,1.58,1.58,1.49,1.51,88695,0
+MSAI.US,D,20250129,000000,1.48,1.49,1.4099,1.41,155052,0
+MSAI.US,D,20250130,000000,1.45,1.45,1.275,1.31,368374,0
+MSAI.US,D,20250131,000000,1.3,1.3172,1.22,1.28,307065,0
+MSAI.US,D,20250203,000000,1.25,1.26,1.23,1.26,117090,0
+MSAI.US,D,20250204,000000,1.27,1.36,1.25,1.31,132629,0
+MSAI.US,D,20250205,000000,1.29,1.32,1.27,1.3,56219,0
+MSAI.US,D,20250206,000000,1.3393,1.34,1.3036,1.31,54889,0
+MSAI.US,D,20250207,000000,1.31,1.35,1.27,1.32,114260,0
+MSAI.US,D,20250210,000000,1.31,1.35,1.28,1.29,110968,0
+MSAI.US,D,20250211,000000,1.3,1.3,1.2611,1.28,102173,0
+MSAI.US,D,20250212,000000,1.3,1.3,1.22,1.27,85737,0
+MSAI.US,D,20250213,000000,1.29,1.3,1.25,1.28,102157,0
+MSAI.US,D,20250214,000000,1.31,1.51,1.31,1.45,581969,0
+MSAI.US,D,20250218,000000,1.53,1.95,1.415,1.57,1408327,0
+MSAI.US,D,20250219,000000,1.63,1.78,1.4499,1.53,516262,0
+MSAI.US,D,20250220,000000,1.5,1.5093,1.36,1.46,156377,0
+MSAI.US,D,20250221,000000,1.46,1.47,1.33,1.34,190711,0
+MSAI.US,D,20250224,000000,1.38,1.38,1.26,1.32,99890,0
+MSAI.US,D,20250225,000000,1.27,1.29,1.19,1.21,213954,0
+MSAI.US,D,20250226,000000,1.2,1.26,1.2,1.24,67320,0
+MSAI.US,D,20250227,000000,1.25,1.278,1.23,1.24,57271,0
+MSAI.US,D,20250228,000000,1.21,1.26,1.1809,1.24,57233,0
+MSAI.US,D,20250303,000000,1.25,1.25,1.17,1.17,102792,0
+MSAI.US,D,20250304,000000,1.15,1.22,1.1,1.21,90834,0
+MSAI.US,D,20250305,000000,1.21,1.23,1.1301,1.15,56801,0
+MSAI.US,D,20250306,000000,1.21,1.21,1.14,1.17,40678,0
+MSAI.US,D,20250307,000000,1.17,1.2,1.15,1.17,43331,0
+MSAI.US,D,20250310,000000,1.16,1.16,1.11,1.11,62706,0
+MSAI.US,D,20250311,000000,1.11,1.17,1.05,1.15,90157,0
+MSAI.US,D,20250312,000000,1.12,1.17,1.12,1.16,29108,0
+MSAI.US,D,20250313,000000,1.16,1.1845,1.139,1.16,14282,0
+MSAI.US,D,20250314,000000,1.15,1.17,1.13,1.17,42410,0
+MSAI.US,D,20250317,000000,1.25,1.37,1.17,1.28,230337,0
+MSAI.US,D,20250318,000000,1.28,1.29,1.21,1.22,51994,0
+MSAI.US,D,20250319,000000,1.21,1.3,1.21,1.28,38993,0
+MSAI.US,D,20250320,000000,1.31,1.325,1.25,1.25,62545,0
+MSAI.US,D,20250321,000000,1.22,1.29,1.211,1.29,43051,0
+MSAI.US,D,20250324,000000,1.29,1.37,1.29,1.31,65346,0
+MSAI.US,D,20250325,000000,1.34,1.35,1.27,1.29,49036,0
+MSAI.US,D,20250326,000000,1.28,1.29,1.22,1.24,19176,0
+MSAI.US,D,20250327,000000,1.2125,1.2595,1.15,1.18,40802,0
+MSAI.US,D,20250328,000000,1.15,1.18,1.11,1.12,56685,0
+MSAI.US,D,20250331,000000,1.04,1.0477,0.8004,0.9301,160023,0
+MSAI.US,D,20250401,000000,0.932,0.9848,0.8584,0.8675,82179,0
+MSAI.US,D,20250402,000000,0.9005,1.01,0.85,0.981,159908,0
+MSAI.US,D,20250403,000000,0.9516,0.99,0.9,0.9478,46772,0
+MSAI.US,D,20250404,000000,0.9398,0.9399,0.8474,0.8962,55280,0
+MSAI.US,D,20250407,000000,0.825,0.8706,0.7789,0.86,66578,0
+MSAI.US,D,20250408,000000,0.871,0.9198,0.871,0.8904,65700,0
+MSAI.US,D,20250409,000000,0.89,0.91,0.81,0.91,77305,0
+MSAI.US,D,20250410,000000,0.93,0.933614,0.831,0.8655,35875,0
+MSAI.US,D,20250411,000000,0.8799,0.8898,0.8344,0.865,45092,0
+MSAI.US,D,20250414,000000,0.89,0.9099,0.8651,0.88,32318,0
+MSAI.US,D,20250415,000000,0.88,0.9009,0.8601,0.879,55395,0
+MSAI.US,D,20250416,000000,0.8775,0.8775,0.8301,0.8301,53476,0
+MSAI.US,D,20250417,000000,0.83,0.8442,0.821,0.8395,39890,0
+MSAI.US,D,20250421,000000,0.85,0.85,0.784,0.7892,156456,0
+MSAI.US,D,20250422,000000,0.7949,0.7949,0.7816,0.7898,128899,0
+MSAI.US,D,20250423,000000,0.7948,0.8123,0.7923,0.7998,112648,0
+MSAI.US,D,20250424,000000,0.7951,0.8249,0.7951,0.824699,91683,0
+MSAI.US,D,20250425,000000,0.8299,0.8449,0.807,0.8108,134536,0
+MSAI.US,D,20250428,000000,0.8124,0.814,0.796,0.814,81935,0
+MSAI.US,D,20250429,000000,0.7967,0.8052,0.7616,0.7791,82734,0
+MSAI.US,D,20250430,000000,0.78,0.78,0.73,0.7397,143496,0
+MSAI.US,D,20250501,000000,0.7509,0.7554,0.70291,0.71,192235,0
+MSAI.US,D,20250502,000000,0.7184,0.792,0.7,0.771,291416,0
+MSAI.US,D,20250505,000000,0.799,0.84,0.79,0.823,45518,0
+MSAI.US,D,20250506,000000,0.801,0.879,0.8,0.85,38728,0
+MSAI.US,D,20250507,000000,0.8711,0.8711,0.7954,0.835,35102,0
+MSAI.US,D,20250508,000000,0.835,0.835,0.7562,0.8336,82987,0
+MSAI.US,D,20250509,000000,0.8372,0.8372,0.8,0.8101,11137,0
+MSAI.US,D,20250512,000000,0.82,0.83,0.81,0.8101,43181,0
+MSAI.US,D,20250513,000000,0.8398,0.949999,0.825,0.889,104228,0
+MSAI.US,D,20250514,000000,0.81,0.91,0.81,0.853,102091,0
+MSAI.US,D,20250515,000000,0.898,0.898,0.87,0.8899,45053,0
+MSAI.US,D,20250516,000000,0.8899,0.9,0.85,0.875,100324,0
+MSAI.US,D,20250519,000000,0.82,0.860001,0.82,0.84,68588,0
+MSAI.US,D,20250520,000000,0.87,0.87,0.84,0.86,67209,0
+MSAI.US,D,20250521,000000,0.8799,0.8799,0.84,0.8402,35593,0
+MSAI.US,D,20250522,000000,0.8209,0.865,0.8209,0.8526,20811,0
+MSAI.US,D,20250523,000000,0.84,0.878,0.804,0.837,55802,0
+MSAI.US,D,20250527,000000,0.81,0.832,0.78,0.7853,223309,0
+MSAI.US,D,20250528,000000,0.7901,0.838,0.7701,0.83,86542,0
+MSAI.US,D,20250529,000000,0.847,0.847,0.795,0.8148,124897,0
+MSAI.US,D,20250530,000000,0.8144,0.8144,0.7199,0.7478,81178,0
+MSAI.US,D,20250602,000000,0.7254,0.8394,0.7254,0.813,151971,0
+MSAI.US,D,20250603,000000,0.79,0.836,0.727,0.785,80665,0
+MSAI.US,D,20250604,000000,0.77,0.8275,0.77,0.8138,22591,0
+MSAI.US,D,20250605,000000,0.82,0.82,0.7719,0.785,39396,0
+MSAI.US,D,20250606,000000,0.8,0.82,0.75,0.7575,89951,0
+MSAI.US,D,20250609,000000,0.7348,0.8,0.7008,0.71,264441,0
+MSAI.US,D,20250610,000000,0.71,0.7233,0.71,0.7204,73205,0
+MSAI.US,D,20250611,000000,0.72,0.724,0.716,0.724,72761,0
+MSAI.US,D,20250612,000000,0.72,0.76,0.712,0.725,137889,0
+MSAI.US,D,20250613,000000,0.7135,0.725,0.67,0.6815,99611,0
+MSAI.US,D,20250616,000000,0.67,0.705,0.6692,0.6992,50394,0
+MSAI.US,D,20250617,000000,0.6989,0.7,0.68,0.6811,42943,0
+MSAI.US,D,20250618,000000,0.689999,0.7194,0.6814,0.701,34491,0
+MSAI.US,D,20250620,000000,0.7,0.7,0.6384,0.6384,96827,0
+MSAI.US,D,20250623,000000,0.639,0.639,0.52,0.52,456864,0
+MSAI.US,D,20250624,000000,0.57,0.6199,0.541,0.5884,110327,0
+MSAI.US,D,20250625,000000,0.6085,0.6085,0.5542,0.589,75786,0
+MSAI.US,D,20250626,000000,0.5774,0.6175,0.5774,0.614,78734,0
+MSAI.US,D,20250627,000000,0.59,0.61,0.5167,0.547,208028,0
+MSAI.US,D,20250630,000000,0.587,0.61,0.5775,0.598,92424,0
+MSAI.US,D,20250701,000000,0.6,0.64,0.5892,0.612,37014,0
+MSAI.US,D,20250702,000000,0.6278,0.675999,0.61,0.642,313014,0
+MSAI.US,D,20250703,000000,0.6415,0.6742,0.6415,0.6501,22973,0
+MSAI.US,D,20250707,000000,0.69,0.7056,0.6566,0.6608,101202,0
+MSAI.US,D,20250708,000000,0.69,0.69,0.65,0.6578,51406,0
+MSAI.US,D,20250709,000000,0.6393,0.6899,0.6393,0.674,79108,0
+MSAI.US,D,20250710,000000,0.7,0.7,0.6625,0.688,38872,0
+MSAI.US,D,20250711,000000,0.696,0.7111,0.675,0.7054,40600,0
+MSAI.US,D,20250714,000000,0.724,0.9596,0.7199,0.8137,701922,0
+MSAI.US,D,20250715,000000,0.799,0.813699,0.7242,0.7691,149483,0
+MSAI.US,D,20250716,000000,0.7589,0.8067,0.7258,0.7902,57548,0
+MSAI.US,D,20250717,000000,0.8,0.814,0.76,0.76,72203,0
+MSAI.US,D,20250718,000000,0.76,0.815,0.7244,0.7816,115048,0
+MSAI.US,D,20250721,000000,0.81,0.81,0.7252,0.7516,265932,0
+MSAI.US,D,20250722,000000,0.7484,0.7484,0.6957,0.7111,136280,0
+MSAI.US,D,20250723,000000,0.73,0.7483,0.7111,0.739,139561,0
+MSAI.US,D,20250724,000000,0.743,0.7514,0.71,0.749,108138,0
+MSAI.US,D,20250725,000000,0.7615,0.868,0.73,0.8624,339149,0
+MSAI.US,D,20250728,000000,0.8318,0.8481,0.75,0.762,198445,0
+MSAI.US,D,20250729,000000,0.755,0.77,0.7305,0.731,52372,0
+MSAI.US,D,20250730,000000,0.7378,0.750401,0.72,0.7202,56616,0
+MSAI.US,D,20250731,000000,0.74,0.74,0.702,0.704,43491,0
+MSAI.US,D,20250801,000000,0.705,0.81,0.700001,0.779,329043,0
+MSAI.US,D,20250804,000000,0.8009,0.8099,0.74,0.8,90806,0
+MSAI.US,D,20250805,000000,0.787,0.79,0.7705,0.7711,21191,0
+MSAI.US,D,20250806,000000,0.78,0.7903,0.7401,0.79,28508,0
+MSAI.US,D,20250807,000000,0.7751,0.8,0.76,0.8,59350,0
+MSAI.US,D,20250808,000000,0.81,0.82,0.7605,0.819,44584,0
+MSAI.US,D,20250811,000000,0.8,0.83,0.77,0.78,33161,0
+MSAI.US,D,20250812,000000,0.7622,0.84,0.7622,0.8266,32276,0
+MSAI.US,D,20250813,000000,0.83,0.83,0.7755,0.826499,84934,0
+MSAI.US,D,20250814,000000,0.7901,0.82,0.7654,0.7705,66231,0
+MSAI.US,D,20250815,000000,0.78,0.795,0.7573,0.78,55622,0
+MSAI.US,D,20250818,000000,0.76,0.8,0.76,0.766,41935,0
+MSAI.US,D,20250819,000000,0.759999,0.772851,0.6817,0.708,110368,0
+MSAI.US,D,20250820,000000,0.68,0.7,0.65,0.688,95654,0
+MSAI.US,D,20250821,000000,0.67,0.6984,0.6505,0.6891,38848,0
+MSAI.US,D,20250822,000000,0.7,0.746,0.69,0.7426,28669,0
+MSAI.US,D,20250825,000000,0.7315,0.7436,0.725,0.7378,87382,0
+MSAI.US,D,20250826,000000,0.7509,0.7899,0.748,0.7501,60368,0
+MSAI.US,D,20250827,000000,0.741,0.7898,0.7328,0.7328,52044,0
+MSAI.US,D,20250828,000000,0.7226,0.7401,0.7129,0.7246,25644,0
+MSAI.US,D,20250829,000000,0.72,0.72,0.6616,0.6774,111030,0
+MSAI.US,D,20250902,000000,0.6785,0.699999,0.6699,0.6798,13916,0
+MSAI.US,D,20250903,000000,0.68,0.68,0.6414,0.6535,551589,0
+MSAI.US,D,20250904,000000,0.6546,0.6798,0.6432,0.6499,22312,0
+MSAI.US,D,20250905,000000,0.651,0.6657,0.6413,0.6535,32857,0
+MSAI.US,D,20250908,000000,0.67,0.7067,0.641,0.6944,71081,0
+MSAI.US,D,20250909,000000,0.7,0.7,0.68,0.6989,41856,0
+MSAI.US,D,20250910,000000,0.686,0.6988,0.67,0.6902,61076,0
+MSAI.US,D,20250911,000000,0.676,0.8093,0.675051,0.7746,299499,0
+MSAI.US,D,20250912,000000,0.8,0.8201,0.72,0.7599,199658,0
+MSAI.US,D,20250915,000000,0.7403,0.77,0.6763,0.7133,204147,0
+MSAI.US,D,20250916,000000,0.71,0.7497,0.6894,0.7002,141684,0
+MSAI.US,D,20250917,000000,0.7,0.7653,0.7,0.7347,78169,0
+MSAI.US,D,20250918,000000,0.738,0.76,0.7178,0.7178,61185,0
+MSAI.US,D,20250919,000000,0.75,0.78,0.7151,0.7442,199181,0
+MSAI.US,D,20250922,000000,0.7573,0.7718,0.7246,0.7264,97487,0
+MSAI.US,D,20250923,000000,0.746,0.78,0.735001,0.736,270500,0
+MSAI.US,D,20250924,000000,0.735,0.772199,0.735,0.7454,73610,0
+MSAI.US,D,20250925,000000,0.74,0.749899,0.6759,0.6759,224411,0
+MSAI.US,D,20250926,000000,0.675,0.6988,0.66,0.6723,57141,0
+MSAI.US,D,20250929,000000,0.692,0.76,0.6428,0.651,156736,0
+MSAI.US,D,20250930,000000,0.689,0.719999,0.622,0.645,168179,0
+MSAI.US,D,20251001,000000,0.637,0.6684,0.6355,0.6514,200455,0
+MSAI.US,D,20251002,000000,0.66,0.6857,0.6402,0.675,275828,0
+MSAI.US,D,20251003,000000,0.7,0.739699,0.6046,0.6419,524138,0
+MSAI.US,D,20251006,000000,0.6852,0.6852,0.632,0.6401,489725,0
+MSAI.US,D,20251007,000000,0.663,0.663,0.62,0.6496,379059,0
+MSAI.US,D,20251008,000000,0.6488,0.6551,0.6,0.619,1078149,0
+MSAI.US,D,20251009,000000,0.62,0.62,0.5509,0.5676,826616,0
+MSAI.US,D,20251010,000000,0.5404,0.5674,0.4644,0.5324,909217,0
+MSAI.US,D,20251013,000000,0.5359,0.5479,0.5124,0.5301,267029,0
+MSAI.US,D,20251014,000000,0.531,0.5394,0.5,0.5228,343454,0
+MSAI.US,D,20251015,000000,0.56,0.5779,0.5081,0.5191,712090,0
+MSAI.US,D,20251016,000000,0.513,0.5534,0.5051,0.5082,280089,0
+MSAI.US,D,20251017,000000,0.5,0.519,0.5,0.5043,172780,0
+MSAI.US,D,20251020,000000,0.519,0.8,0.5128,0.55,22722590,0
+MSAI.US,D,20251021,000000,0.5499,0.69,0.54,0.6625,5097694,0
+MSAI.US,D,20251022,000000,0.64,0.69,0.5855,0.6692,1272967,0
+MSAI.US,D,20251023,000000,0.67,1.4,0.67,1.35,96154529,0
+MSAI.US,D,20251024,000000,0.8115,1,0.675,0.9616,22533052,0
+MSAI.US,D,20251027,000000,0.8587,0.86,0.73,0.7701,4213709,0
+MSAI.US,D,20251028,000000,0.8659,0.896999,0.779,0.8461,5775703,0
+MSAI.US,D,20251029,000000,1.05,1.415,0.98,1.01,106661099,0
+MSAI.US,D,20251030,000000,1.16,1.65,1.12,1.32,91161343,0
+MSAI.US,D,20251031,000000,1.785,2.4,1.55,1.56,203156869,0
+MSAI.US,D,20251103,000000,1.97,2.15,1.58,1.98,63395148,0
+MSAI.US,D,20251104,000000,1.695,1.82,1.29,1.34,25683688,0
+MSAI.US,D,20251105,000000,1.45,1.5,1,1.17,18197711,0
+MSAI.US,D,20251106,000000,1.2,1.5,1.13,1.34,19884216,0
+MSAI.US,D,20251107,000000,1.3,1.33,1.05,1.11,12098305,0
+MSAI.US,D,20251110,000000,1.21,1.31,1.15,1.2,7951876,0
+MSAI.US,D,20251111,000000,1.11,1.19,1.08,1.13,3812225,0
+MSAI.US,D,20251112,000000,1.18,1.26,1.14,1.19,4563719,0
+MSAI.US,D,20251113,000000,1.14,1.17,1.01,1.07,4399279,0
+MSAI.US,D,20251114,000000,0.9673,0.9899,0.8401,0.8803,6017786,0
+MSAI.US,D,20251117,000000,0.9,0.9421,0.7077,0.7402,4844922,0
+MSAI.US,D,20251118,000000,0.7111,0.85,0.7,0.825,2525013,0
+MSAI.US,D,20251119,000000,0.8007,0.9,0.7442,0.7661,2358985,0
+MSAI.US,D,20251120,000000,0.754,0.8008,0.6825,0.6856,2836300,0
+MSAI.US,D,20251121,000000,0.6552,0.75,0.6322,0.71,2345859,0
+MSAI.US,D,20251124,000000,0.72,0.7699,0.705,0.7196,1356108,0
+MSAI.US,D,20251125,000000,0.68,0.689,0.641,0.6548,2096214,0
+MSAI.US,D,20251126,000000,0.65,0.6649,0.6179,0.6401,2254951,0
+MSAI.US,D,20251128,000000,0.6465,0.68,0.636,0.6412,1093008,0
+MSAI.US,D,20251201,000000,0.61,0.6347,0.5507,0.5656,2031197,0
+MSAI.US,D,20251202,000000,0.53,0.5989,0.53,0.5701,1294838,0
+MSAI.US,D,20251203,000000,0.5681,0.6097,0.545,0.5997,1718171,0
+MSAI.US,D,20251204,000000,0.6,0.6216,0.5751,0.5902,995214,0
+MSAI.US,D,20251205,000000,0.58,0.59,0.548,0.548,1591171,0
+MSAI.US,D,20251208,000000,0.5606,0.5926,0.548,0.5869,1466337,0
+MSAI.US,D,20251209,000000,0.5882,0.6423,0.56,0.592,1509469,0
+MSAI.US,D,20251210,000000,0.585,0.5937,0.5455,0.5655,1387846,0
+MSAI.US,D,20251211,000000,0.55,0.5636,0.51,0.5139,1883325,0
+MSAI.US,D,20251212,000000,0.51,0.5213,0.483,0.4926,1639508,0
+MSAI.US,D,20251215,000000,0.5051,0.5051,0.405,0.4124,2783772,0
+MSAI.US,D,20251216,000000,0.43,0.4642,0.4206,0.44,1022500,0
+MSAI.US,D,20251217,000000,0.4476,0.4628,0.4156,0.4156,745955,0
+MSAI.US,D,20251218,000000,0.4375,0.48,0.4287,0.4287,1606067,0
+MSAI.US,D,20251219,000000,0.4406,0.45625,0.4222,0.4384,1064577,0
+MSAI.US,D,20251222,000000,0.44,0.489,0.431501,0.4449,987846,0
+MSAI.US,D,20251223,000000,0.45,0.5169,0.45,0.4666,1882100,0
+MSAI.US,D,20251224,000000,0.4598,0.47,0.425,0.427,1239880,0
+MSAI.US,D,20251226,000000,0.44,0.4421,0.415,0.4348,1012543,0
+MSAI.US,D,20251229,000000,0.4263,0.4276,0.37,0.4029,2653473,0
+MSAI.US,D,20251230,000000,0.397,0.4224,0.394001,0.409,877890,0
+MSAI.US,D,20251231,000000,0.39,0.392,0.2502,0.288,9483809,0
+MSAI.US,D,20260102,000000,0.29,0.3299,0.2854,0.309,4546330,0
+MSAI.US,D,20260105,000000,0.32405,0.3799,0.3101,0.3775,3673385,0
+MSAI.US,D,20260106,000000,0.41,0.4199,0.3529,0.3797,6584889,0
+MSAI.US,D,20260107,000000,0.378,0.3789,0.3034,0.349,2960977,0
+MSAI.US,D,20260108,000000,0.35,0.3599,0.3331,0.3504,1415730,0
+MSAI.US,D,20260109,000000,0.357,0.38,0.341001,0.355,2288232,0
+MSAI.US,D,20260112,000000,0.36,0.36,0.33,0.33,1723431,0
+MSAI.US,D,20260113,000000,0.3348,0.3353,0.3082,0.3137,1931593,0
+MSAI.US,D,20260114,000000,0.3192,0.3278,0.27,0.3052,1703639,0
+MSAI.US,D,20260115,000000,0.31,0.32,0.3,0.3011,805389,0
+MSAI.US,D,20260116,000000,0.308,0.3107,0.293,0.294,853256,0
+MSAI.US,D,20260120,000000,0.294,0.2979,0.272,0.2838,1281839,0
+MSAI.US,D,20260121,000000,0.2845,0.32,0.2845,0.3112,1940708,0
+MSAI.US,D,20260122,000000,0.32,0.3904,0.3131,0.3528,3692451,0
+MSAI.US,D,20260123,000000,0.36,0.3699,0.3291,0.3383,1924728,0
+MSAI.US,D,20260126,000000,0.354,0.3649,0.302,0.3175,9673961,0
+MSAI.US,D,20260127,000000,0.3214,0.325,0.3,0.3167,1685475,0
+MSAI.US,D,20260128,000000,0.3173,0.34,0.304,0.32,2449135,0
+MSAI.US,D,20260129,000000,0.314,0.3197,0.2896,0.295,1929219,0
+MSAI.US,D,20260130,000000,0.2994,0.3075,0.289,0.289,879075,0
+MSAI.US,D,20260202,000000,0.2931,0.319,0.286,0.3144,994481,0
+MSAI.US,D,20260203,000000,0.3143,0.318,0.2975,0.3016,663674,0
+MSAI.US,D,20260204,000000,0.2977,0.305,0.272,0.2961,812309,0
+MSAI.US,D,20260205,000000,0.293,0.2975,0.2729,0.273,976914,0
+MSAI.US,D,20260206,000000,0.286,0.3178,0.28,0.3006,1776589,0
+MSAI.US,D,20260209,000000,0.2944,0.33355,0.2944,0.3133,1048581,0
+MSAI.US,D,20260210,000000,0.3158,0.3285,0.3134,0.315,262582,0
+MSAI.US,D,20260211,000000,0.31,0.3193,0.2902,0.3095,688543,0
+MSAI.US,D,20260212,000000,0.3095,0.3095,0.286,0.286,702760,0
+MSAI.US,D,20260213,000000,0.295,0.3038,0.2861,0.2861,404697,0
+MSAI.US,D,20260217,000000,0.29,0.3024,0.2876,0.2991,619405,0
+MSAI.US,D,20260218,000000,0.305,0.3187,0.2975,0.3152,719481,0

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

@@ -0,0 +1,676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTEKW.US,D,20220203,000000,0.67,0.84,0.51,0.5778,503022,0
+MTEKW.US,D,20220204,000000,0.5301,0.69,0.53,0.58,116436,0
+MTEKW.US,D,20220207,000000,0.6148,0.6148,0.5102,0.5501,68540,0
+MTEKW.US,D,20220208,000000,0.5214,0.5501,0.48,0.48,60754,0
+MTEKW.US,D,20220209,000000,0.479799,0.5001,0.47,0.4801,13804,0
+MTEKW.US,D,20220210,000000,0.48,0.5499,0.44,0.45,27609,0
+MTEKW.US,D,20220211,000000,0.46,0.46,0.3375,0.363,46699,0
+MTEKW.US,D,20220214,000000,0.36,0.448,0.2864,0.395,49827,0
+MTEKW.US,D,20220215,000000,0.3499,0.3725,0.3113,0.33,4884,0
+MTEKW.US,D,20220216,000000,0.33,0.3501,0.3201,0.335,12944,0
+MTEKW.US,D,20220217,000000,0.345,0.4399,0.3,0.3501,63539,0
+MTEKW.US,D,20220218,000000,0.3999,0.4501,0.3501,0.39,147043,0
+MTEKW.US,D,20220222,000000,0.4939,0.5236,0.2805,0.31,85753,0
+MTEKW.US,D,20220223,000000,0.3566,0.3566,0.265,0.2894,15513,0
+MTEKW.US,D,20220224,000000,0.3314,0.3314,0.2371,0.26,6340,0
+MTEKW.US,D,20220225,000000,0.336,0.336,0.2751,0.29,6526,0
+MTEKW.US,D,20220228,000000,0.27,0.3,0.27,0.3,1294,0
+MTEKW.US,D,20220301,000000,0.3,0.3878,0.3,0.3011,6513,0
+MTEKW.US,D,20220302,000000,0.2505,0.338,0.23,0.3101,86540,0
+MTEKW.US,D,20220303,000000,0.300101,0.300998,0.3,0.3,18900,0
+MTEKW.US,D,20220304,000000,0.28055,0.3276,0.251,0.3192,45044,0
+MTEKW.US,D,20220307,000000,0.2301,0.307,0.2301,0.3058,12764,0
+MTEKW.US,D,20220308,000000,0.277,0.34995,0.2501,0.3089,21219,0
+MTEKW.US,D,20220309,000000,0.330101,0.36,0.32,0.356045,27964,0
+MTEKW.US,D,20220310,000000,0.3275,0.33,0.275301,0.3276,16559,0
+MTEKW.US,D,20220311,000000,0.3276,0.3426,0.3042,0.3042,9519,0
+MTEKW.US,D,20220314,000000,0.3102,0.310201,0.3042,0.3098,3373,0
+MTEKW.US,D,20220315,000000,0.3041,0.3221,0.2526,0.3053,28148,0
+MTEKW.US,D,20220316,000000,0.290099,0.33265,0.261,0.33265,59360,0
+MTEKW.US,D,20220317,000000,0.32,0.3449,0.31,0.3101,8102,0
+MTEKW.US,D,20220318,000000,0.28,0.3157,0.28,0.2816,4479,0
+MTEKW.US,D,20220321,000000,0.3018,0.3555,0.3002,0.3483,30233,0
+MTEKW.US,D,20220322,000000,0.3479,0.3599,0.2801,0.3001,16843,0
+MTEKW.US,D,20220323,000000,0.3338,0.3338,0.2908,0.2908,3899,0
+MTEKW.US,D,20220324,000000,0.295,0.325,0.2551,0.325,7469,0
+MTEKW.US,D,20220325,000000,0.287,0.299154,0.27,0.2976,8442,0
+MTEKW.US,D,20220329,000000,0.265,0.2899,0.265,0.2899,4561,0
+MTEKW.US,D,20220330,000000,0.2999,0.305,0.2999,0.305,2500,0
+MTEKW.US,D,20220331,000000,0.285,0.295,0.2798,0.295,2965,0
+MTEKW.US,D,20220401,000000,0.2628,0.2938,0.2628,0.2629,14457,0
+MTEKW.US,D,20220404,000000,0.2629,0.2989,0.2628,0.2989,3512,0
+MTEKW.US,D,20220405,000000,0.275,0.299,0.275,0.299,3425,0
+MTEKW.US,D,20220406,000000,0.2875,0.2989,0.2376,0.2969,19259,0
+MTEKW.US,D,20220407,000000,0.285,0.285,0.2601,0.271,34965,0
+MTEKW.US,D,20220408,000000,0.2969,0.2969,0.262,0.27,5257,0
+MTEKW.US,D,20220411,000000,0.269,0.2947,0.269,0.29,2223,0
+MTEKW.US,D,20220412,000000,0.299,0.299,0.299,0.299,128,0
+MTEKW.US,D,20220413,000000,0.2744,0.2744,0.2744,0.2744,200,0
+MTEKW.US,D,20220414,000000,0.262,0.2621,0.262,0.2621,352,0
+MTEKW.US,D,20220418,000000,0.2551,0.2799,0.2378,0.2798,15940,0
+MTEKW.US,D,20220419,000000,0.279899,0.28,0.279899,0.2799,925,0
+MTEKW.US,D,20220420,000000,0.2442,0.2706,0.2441,0.27,8300,0
+MTEKW.US,D,20220421,000000,0.2441,0.265,0.2441,0.265,1501,0
+MTEKW.US,D,20220422,000000,0.2446,0.2799,0.2446,0.25,8400,0
+MTEKW.US,D,20220426,000000,0.2798,0.2798,0.2441,0.2441,1780,0
+MTEKW.US,D,20220427,000000,0.251,0.2512,0.251,0.2512,994,0
+MTEKW.US,D,20220429,000000,0.2499,0.25,0.244,0.244,9280,0
+MTEKW.US,D,20220502,000000,0.29,0.29,0.244,0.2441,14574,0
+MTEKW.US,D,20220503,000000,0.244,0.29,0.2383,0.29,6288,0
+MTEKW.US,D,20220504,000000,0.315,0.315,0.2281,0.2733,11394,0
+MTEKW.US,D,20220505,000000,0.220101,0.315,0.220101,0.315,2919,0
+MTEKW.US,D,20220509,000000,0.1901,0.2401,0.180158,0.1936,31631,0
+MTEKW.US,D,20220510,000000,0.1477,0.1999,0.1477,0.1999,819,0
+MTEKW.US,D,20220511,000000,0.2011,0.2011,0.2002,0.2002,3100,0
+MTEKW.US,D,20220516,000000,0.11009,0.195,0.11009,0.17,17448,0
+MTEKW.US,D,20220517,000000,0.1502,0.1697,0.1501,0.1501,1590,0
+MTEKW.US,D,20220518,000000,0.1998,0.1999,0.1998,0.1998,317,0
+MTEKW.US,D,20220519,000000,0.1516,0.1746,0.1516,0.17,6090,0
+MTEKW.US,D,20220520,000000,0.150101,0.1502,0.1501,0.150101,1851,0
+MTEKW.US,D,20220525,000000,0.1501,0.175,0.1501,0.175,823,0
+MTEKW.US,D,20220526,000000,0.1501,0.16,0.1276,0.16,1403,0
+MTEKW.US,D,20220527,000000,0.1699,0.1699,0.1698,0.1699,1900,0
+MTEKW.US,D,20220601,000000,0.169799,0.169799,0.06,0.152451,13180,0
+MTEKW.US,D,20220606,000000,0.11,0.175,0.11,0.17251,48047,0
+MTEKW.US,D,20220608,000000,0.175,0.22765,0.1306,0.2166,25674,0
+MTEKW.US,D,20220609,000000,0.2647,0.2648,0.2646,0.2648,1900,0
+MTEKW.US,D,20220610,000000,0.2001,0.351,0.1828,0.351,8805,0
+MTEKW.US,D,20220614,000000,0.339,0.34,0.339,0.34,600,0
+MTEKW.US,D,20220622,000000,0.17,0.2695,0.17,0.2695,1338,0
+MTEKW.US,D,20220623,000000,0.2565,0.2565,0.2565,0.2565,500,0
+MTEKW.US,D,20220624,000000,0.2558,0.2558,0.2558,0.2558,104,0
+MTEKW.US,D,20220628,000000,0.1662,0.29165,0.1662,0.2534,516,0
+MTEKW.US,D,20220629,000000,0.2289,0.2438,0.2028,0.2438,553,0
+MTEKW.US,D,20220630,000000,0.3263,0.3263,0.3263,0.3263,200,0
+MTEKW.US,D,20220705,000000,0.2976,0.37,0.1944,0.23,168564,0
+MTEKW.US,D,20220706,000000,0.2101,0.246899,0.1695,0.1899,7267,0
+MTEKW.US,D,20220707,000000,0.1798,0.1899,0.1108,0.16,30551,0
+MTEKW.US,D,20220708,000000,0.17,0.202,0.1552,0.197,21348,0
+MTEKW.US,D,20220711,000000,0.1221,0.1766,0.1141,0.1625,18066,0
+MTEKW.US,D,20220712,000000,0.1211,0.1805,0.1211,0.16,14842,0
+MTEKW.US,D,20220714,000000,0.16,0.224,0.16,0.224,2000,0
+MTEKW.US,D,20220715,000000,0.135,0.1869,0.135,0.1546,7787,0
+MTEKW.US,D,20220718,000000,0.19,0.19,0.19,0.19,204,0
+MTEKW.US,D,20220719,000000,0.146,0.1849,0.1397,0.1603,5092,0
+MTEKW.US,D,20220720,000000,0.1932,0.2023,0.1393,0.1394,7225,0
+MTEKW.US,D,20220721,000000,0.1411,0.1411,0.1411,0.1411,2335,0
+MTEKW.US,D,20220722,000000,0.1462,0.1462,0.1462,0.1462,200,0
+MTEKW.US,D,20220725,000000,0.1719,0.1719,0.12,0.15,9500,0
+MTEKW.US,D,20220726,000000,0.14,0.16,0.1268,0.1599,39867,0
+MTEKW.US,D,20220727,000000,0.15,0.16,0.15,0.16,17278,0
+MTEKW.US,D,20220729,000000,0.1635,0.1635,0.1595,0.1635,1710,0
+MTEKW.US,D,20220801,000000,0.1859,0.1859,0.165,0.165,4980,0
+MTEKW.US,D,20220802,000000,0.1132,0.2,0.1132,0.2,5222,0
+MTEKW.US,D,20220803,000000,0.1976,0.1976,0.173799,0.1975,13900,0
+MTEKW.US,D,20220804,000000,0.19,0.2302,0.189899,0.2299,29481,0
+MTEKW.US,D,20220808,000000,0.22,0.22,0.22,0.22,200,0
+MTEKW.US,D,20220809,000000,0.1231,0.2199,0.1231,0.2198,18052,0
+MTEKW.US,D,20220811,000000,0.1201,0.2015,0.1201,0.1931,2617,0
+MTEKW.US,D,20220812,000000,0.1215,0.1973,0.1215,0.1932,1208,0
+MTEKW.US,D,20220816,000000,0.1999,0.2774,0.18,0.18,25531,0
+MTEKW.US,D,20220819,000000,0.272399,0.272399,0.259,0.259,1235,0
+MTEKW.US,D,20220822,000000,0.2701,0.272399,0.2624,0.2624,1740,0
+MTEKW.US,D,20220823,000000,0.25,0.25,0.25,0.25,2405,0
+MTEKW.US,D,20220824,000000,0.1001,0.1512,0.1001,0.1512,1307,0
+MTEKW.US,D,20220825,000000,0.2163,0.2163,0.2163,0.2163,307,0
+MTEKW.US,D,20220829,000000,0.1606,0.1606,0.1219,0.1302,20638,0
+MTEKW.US,D,20220830,000000,0.131,0.131,0.131,0.131,128,0
+MTEKW.US,D,20220906,000000,0.1314,0.1314,0.1314,0.1314,964,0
+MTEKW.US,D,20220907,000000,0.164601,0.164601,0.164601,0.164601,1004,0
+MTEKW.US,D,20220912,000000,0.1646,0.1646,0.1646,0.1646,208,0
+MTEKW.US,D,20220914,000000,0.1252,0.131,0.1252,0.131,1500,0
+MTEKW.US,D,20220915,000000,0.1256,0.161001,0.1256,0.161001,2000,0
+MTEKW.US,D,20220919,000000,0.160999,0.160999,0.160999,0.160999,126,0
+MTEKW.US,D,20220920,000000,0.1247,0.161001,0.1247,0.161001,232,0
+MTEKW.US,D,20220923,000000,0.1244,0.1587,0.1244,0.1587,2600,0
+MTEKW.US,D,20220927,000000,0.1575,0.1587,0.1575,0.1587,2779,0
+MTEKW.US,D,20220928,000000,0.1676,0.1676,0.1675,0.1676,524,0
+MTEKW.US,D,20221004,000000,0.1245,0.1245,0.1245,0.1245,397,0
+MTEKW.US,D,20221007,000000,0.1156,0.149,0.1145,0.149,12227,0
+MTEKW.US,D,20221011,000000,0.1749,0.1749,0.086349,0.1397,24900,0
+MTEKW.US,D,20221012,000000,0.0978,0.1048,0.0978,0.1048,7219,0
+MTEKW.US,D,20221013,000000,0.0824,0.1555,0.0824,0.15,2800,0
+MTEKW.US,D,20221017,000000,0.2287,0.2287,0.2179,0.2191,6300,0
+MTEKW.US,D,20221018,000000,0.094365,0.1891,0.094365,0.1868,819,0
+MTEKW.US,D,20221021,000000,0.1,0.22,0.0916,0.21,1600,0
+MTEKW.US,D,20221027,000000,0.21,0.22,0.21,0.22,200,0
+MTEKW.US,D,20221031,000000,0.1,0.14,0.09,0.138561,9024,0
+MTEKW.US,D,20221103,000000,0.139,0.139,0.1385,0.139,700,0
+MTEKW.US,D,20221111,000000,0.1024,0.1024,0.1024,0.1024,123,0
+MTEKW.US,D,20221117,000000,0.0924,0.14,0.07,0.14,16079,0
+MTEKW.US,D,20221125,000000,0.099899,0.1,0.099251,0.1,13666,0
+MTEKW.US,D,20221130,000000,0.05,0.0524,0.05,0.0524,14314,0
+MTEKW.US,D,20221201,000000,0.05,0.0524,0.05,0.0524,1000,0
+MTEKW.US,D,20221205,000000,0.0523,0.0523,0.0523,0.0523,800,0
+MTEKW.US,D,20221207,000000,0.0495,0.0523,0.039,0.0523,2714,0
+MTEKW.US,D,20221208,000000,0.0774,0.0774,0.0774,0.0774,322,0
+MTEKW.US,D,20221213,000000,0.0773,0.0773,0.0773,0.0773,233,0
+MTEKW.US,D,20221215,000000,0.01,0.0774,0.01,0.0774,2746,0
+MTEKW.US,D,20221221,000000,0.0201,0.0702,0.0201,0.0702,200,0
+MTEKW.US,D,20221223,000000,0.02,0.03,0.02,0.03,15000,0
+MTEKW.US,D,20221227,000000,0.0774,0.11,0.0674,0.1,2493,0
+MTEKW.US,D,20221228,000000,0.1399,0.1399,0.1399,0.1399,1101,0
+MTEKW.US,D,20221229,000000,0.13,0.13,0.13,0.13,500,0
+MTEKW.US,D,20221230,000000,0.042,0.1055,0.032,0.1,1993,0
+MTEKW.US,D,20230106,000000,0.09932,0.1,0.0328,0.0579,2803,0
+MTEKW.US,D,20230109,000000,0.0997,0.0997,0.0797,0.0797,530,0
+MTEKW.US,D,20230110,000000,0.0895,0.1,0.0496,0.1,3867,0
+MTEKW.US,D,20230111,000000,0.052,0.1147,0.0504,0.1147,2197,0
+MTEKW.US,D,20230112,000000,0.07,0.11,0.07,0.11,12400,0
+MTEKW.US,D,20230113,000000,0.060201,0.060201,0.060201,0.060201,250,0
+MTEKW.US,D,20230117,000000,0.0334,0.07,0.0334,0.07,694,0
+MTEKW.US,D,20230118,000000,0.0326,0.08525,0.0322,0.085,4078,0
+MTEKW.US,D,20230120,000000,0.06,0.07,0.06,0.07,900,0
+MTEKW.US,D,20230126,000000,0.08,0.08,0.08,0.08,9999,0
+MTEKW.US,D,20230203,000000,0.04,0.1,0.04,0.074,1300,0
+MTEKW.US,D,20230206,000000,0.11,0.11,0.1,0.1099,1100,0
+MTEKW.US,D,20230207,000000,0.11,0.11,0.1099,0.1099,10750,0
+MTEKW.US,D,20230208,000000,0.1099,0.1099,0.1099,0.1099,750,0
+MTEKW.US,D,20230215,000000,0.0552,0.0935,0.0469,0.0932,3500,0
+MTEKW.US,D,20230223,000000,0.089,0.089,0.089,0.089,164,0
+MTEKW.US,D,20230224,000000,0.05,0.096,0.05,0.096,2600,0
+MTEKW.US,D,20230301,000000,0.0923,0.0923,0.0923,0.0923,500,0
+MTEKW.US,D,20230303,000000,0.092,0.092,0.092,0.092,500,0
+MTEKW.US,D,20230306,000000,0.0516,0.082,0.0516,0.0818,1400,0
+MTEKW.US,D,20230308,000000,0.093,0.093,0.093,0.093,500,0
+MTEKW.US,D,20230309,000000,0.083,0.083,0.083,0.083,300,0
+MTEKW.US,D,20230310,000000,0.05882,0.092,0.05882,0.092,1600,0
+MTEKW.US,D,20230313,000000,0.092,0.092,0.092,0.092,300,0
+MTEKW.US,D,20230316,000000,0.083,0.093,0.0603,0.093,938,0
+MTEKW.US,D,20230317,000000,0.060601,0.0915,0.060601,0.0915,1420,0
+MTEKW.US,D,20230320,000000,0.0611,0.0895,0.0503,0.0884,3030,0
+MTEKW.US,D,20230322,000000,0.08,0.0919,0.08,0.0919,600,0
+MTEKW.US,D,20230324,000000,0.0971,0.0971,0.0971,0.0971,300,0
+MTEKW.US,D,20230327,000000,0.11,0.11,0.11,0.11,200,0
+MTEKW.US,D,20230329,000000,0.05,0.13,0.05,0.13,3800,0
+MTEKW.US,D,20230330,000000,0.14,0.14,0.14,0.14,600,0
+MTEKW.US,D,20230404,000000,0.1156,0.1213,0.0515,0.1213,8148,0
+MTEKW.US,D,20230405,000000,0.1395,0.14,0.0501,0.0938,11681,0
+MTEKW.US,D,20230406,000000,0.1112,0.139,0.071,0.1098,3168,0
+MTEKW.US,D,20230410,000000,0.0501,0.1055,0.0501,0.1055,4983,0
+MTEKW.US,D,20230411,000000,0.1384,0.139,0.0704,0.079666,3393,0
+MTEKW.US,D,20230412,000000,0.0901,0.1301,0.0504,0.0926,11709,0
+MTEKW.US,D,20230413,000000,0.1397,0.1397,0.0576,0.0881,10111,0
+MTEKW.US,D,20230414,000000,0.088,0.088,0.088,0.088,788,0
+MTEKW.US,D,20230417,000000,0.0971,0.0971,0.097,0.097,524,0
+MTEKW.US,D,20230418,000000,0.081,0.1,0.05,0.086,8132,0
+MTEKW.US,D,20230419,000000,0.0506,0.0885,0.0506,0.0885,5100,0
+MTEKW.US,D,20230421,000000,0.0804,0.088,0.0609,0.0609,2781,0
+MTEKW.US,D,20230425,000000,0.061,0.0625,0.05,0.0625,1721,0
+MTEKW.US,D,20230426,000000,0.0714,0.0714,0.0714,0.0714,300,0
+MTEKW.US,D,20230427,000000,0.0501,0.071,0.04,0.071,1900,0
+MTEKW.US,D,20230501,000000,0.04,0.041,0.04,0.041,10000,0
+MTEKW.US,D,20230502,000000,0.041,0.041,0.041,0.041,1023,0
+MTEKW.US,D,20230503,000000,0.0498,0.057,0.0498,0.057,300,0
+MTEKW.US,D,20230509,000000,0.061,0.12,0.0414,0.12,9002,0
+MTEKW.US,D,20230510,000000,0.0607,0.1188,0.0514,0.094,7467,0
+MTEKW.US,D,20230512,000000,0.0654,0.1064,0.0439,0.0552,4609,0
+MTEKW.US,D,20230515,000000,0.0633,0.0891,0.0633,0.0891,501,0
+MTEKW.US,D,20230516,000000,0.108,0.108,0.086,0.0866,3399,0
+MTEKW.US,D,20230517,000000,0.07,0.07,0.0452,0.0452,14778,0
+MTEKW.US,D,20230518,000000,0.0698,0.0698,0.04,0.04,28315,0
+MTEKW.US,D,20230519,000000,0.04,0.04,0.04,0.04,2000,0
+MTEKW.US,D,20230522,000000,0.04,0.04,0.04,0.04,500,0
+MTEKW.US,D,20230524,000000,0.0648,0.07,0.0648,0.07,2100,0
+MTEKW.US,D,20230525,000000,0.0786,0.0893,0.0406,0.0686,2828,0
+MTEKW.US,D,20230526,000000,0.04,0.041,0.04,0.041,3295,0
+MTEKW.US,D,20230530,000000,0.0786,0.101,0.0786,0.101,500,0
+MTEKW.US,D,20230601,000000,0.0618,0.0618,0.0466,0.0466,4310,0
+MTEKW.US,D,20230606,000000,0.041,0.045,0.041,0.045,964,0
+MTEKW.US,D,20230607,000000,0.045,0.0492,0.045,0.045,2984,0
+MTEKW.US,D,20230609,000000,0.0497,0.09,0.045,0.045,8099,0
+MTEKW.US,D,20230612,000000,0.0711,0.0711,0.0462,0.0505,1711,0
+MTEKW.US,D,20230613,000000,0.0466,0.0466,0.0466,0.0466,166,0
+MTEKW.US,D,20230614,000000,0.0669,0.071,0.0516,0.052,1958,0
+MTEKW.US,D,20230615,000000,0.0451,0.0451,0.0451,0.0451,184,0
+MTEKW.US,D,20230616,000000,0.0455,0.0455,0.0455,0.0455,472,0
+MTEKW.US,D,20230620,000000,0.0548,0.0548,0.046101,0.046101,969,0
+MTEKW.US,D,20230622,000000,0.0701,0.08,0.063299,0.063299,4555,0
+MTEKW.US,D,20230623,000000,0.0501,0.05979,0.046,0.05979,2344,0
+MTEKW.US,D,20230626,000000,0.049,0.0854,0.049,0.06,2111,0
+MTEKW.US,D,20230627,000000,0.1,0.1,0.056,0.0999,3155,0
+MTEKW.US,D,20230628,000000,0.1,0.1,0.0451,0.0451,18199,0
+MTEKW.US,D,20230629,000000,0.06,0.07,0.06,0.07,8438,0
+MTEKW.US,D,20230630,000000,0.07,0.07,0.07,0.07,1376,0
+MTEKW.US,D,20230703,000000,0.0672,0.0672,0.0672,0.0672,1730,0
+MTEKW.US,D,20230705,000000,0.0672,0.0672,0.0672,0.0672,517,0
+MTEKW.US,D,20230706,000000,0.067301,0.067301,0.0672,0.0672,2000,0
+MTEKW.US,D,20230707,000000,0.0672,0.0673,0.0672,0.0673,2000,0
+MTEKW.US,D,20230711,000000,0.0672,0.0672,0.06,0.0605,6916,0
+MTEKW.US,D,20230712,000000,0.06,0.06,0.06,0.06,366,0
+MTEKW.US,D,20230714,000000,0.06,0.06,0.06,0.06,400,0
+MTEKW.US,D,20230717,000000,0.07,0.07,0.07,0.07,4953,0
+MTEKW.US,D,20230718,000000,0.07,0.07,0.07,0.07,665,0
+MTEKW.US,D,20230719,000000,0.062,0.062,0.062,0.062,500,0
+MTEKW.US,D,20230724,000000,0.06,0.0601,0.0555,0.0555,7996,0
+MTEKW.US,D,20230801,000000,0.0555,0.0555,0.0555,0.0555,4430,0
+MTEKW.US,D,20230803,000000,0.060793,0.060793,0.060793,0.060793,119,0
+MTEKW.US,D,20230809,000000,0.056,0.056,0.056,0.056,2100,0
+MTEKW.US,D,20230814,000000,0.06,0.06,0.06,0.06,327,0
+MTEKW.US,D,20230815,000000,0.0601,0.0601,0.0601,0.0601,416,0
+MTEKW.US,D,20230816,000000,0.0586,0.0586,0.0586,0.0586,283,0
+MTEKW.US,D,20230817,000000,0.06,0.06,0.06,0.06,500,0
+MTEKW.US,D,20230818,000000,0.06,0.06,0.06,0.06,2500,0
+MTEKW.US,D,20230824,000000,0.060101,0.060101,0.0555,0.0555,9446,0
+MTEKW.US,D,20230831,000000,0.0555,0.0555,0.0555,0.0555,4118,0
+MTEKW.US,D,20230905,000000,0.0453,0.0453,0.0453,0.0453,482,0
+MTEKW.US,D,20230911,000000,0.0452,0.0452,0.0452,0.0452,347,0
+MTEKW.US,D,20230920,000000,0.0452,0.0452,0.04,0.04,14219,0
+MTEKW.US,D,20230921,000000,0.04,0.05,0.0399,0.05,2706,0
+MTEKW.US,D,20231009,000000,0.09,0.09,0.021,0.06,152031,0
+MTEKW.US,D,20231010,000000,0.08,0.08,0.0411,0.0411,26591,0
+MTEKW.US,D,20231011,000000,0.0411,0.0411,0.0411,0.0411,8488,0
+MTEKW.US,D,20231012,000000,0.050101,0.08,0.050101,0.071051,15139,0
+MTEKW.US,D,20231016,000000,0.05,0.05,0.05,0.05,11736,0
+MTEKW.US,D,20231017,000000,0.0573,0.0573,0.0573,0.0573,101,0
+MTEKW.US,D,20231019,000000,0.050101,0.09,0.050101,0.0899,2301,0
+MTEKW.US,D,20231024,000000,0.081,0.081,0.081,0.081,100,0
+MTEKW.US,D,20231025,000000,0.0502,0.0748,0.011,0.0748,16762,0
+MTEKW.US,D,20231026,000000,0.05,0.0501,0.05,0.0501,1829,0
+MTEKW.US,D,20231027,000000,0.074,0.074,0.0307,0.0739,1028,0
+MTEKW.US,D,20231030,000000,0.0453,0.064,0.0452,0.0458,6960,0
+MTEKW.US,D,20231031,000000,0.028,0.059,0.025,0.059,8402,0
+MTEKW.US,D,20231109,000000,0.0307,0.0324,0.0287,0.0323,4798,0
+MTEKW.US,D,20231120,000000,0.025,0.025,0.025,0.025,1600,0
+MTEKW.US,D,20231122,000000,0.0255,0.0255,0.0255,0.0255,243,0
+MTEKW.US,D,20231130,000000,0.037,0.037,0.025,0.025167,5101,0
+MTEKW.US,D,20231204,000000,0.03,0.03,0.03,0.03,4000,0
+MTEKW.US,D,20231208,000000,0.0258,0.0258,0.0251,0.0251,320,0
+MTEKW.US,D,20231218,000000,0.0251,0.0251,0.0251,0.0251,119,0
+MTEKW.US,D,20231219,000000,0.0251,0.0251,0.0251,0.0251,500,0
+MTEKW.US,D,20231220,000000,0.0251,0.0251,0.025,0.025,9777,0
+MTEKW.US,D,20231221,000000,0.0251,0.049,0.025,0.049,40309,0
+MTEKW.US,D,20231227,000000,0.0214,0.0214,0.0214,0.0214,5000,0
+MTEKW.US,D,20231229,000000,0.0202,0.0202,0.0202,0.0202,1596,0
+MTEKW.US,D,20240103,000000,0.0204,0.0204,0.0204,0.0204,190,0
+MTEKW.US,D,20240122,000000,0.0211,0.0211,0.0211,0.0211,258,0
+MTEKW.US,D,20240125,000000,0.03,0.0327,0.0299,0.0327,3140,0
+MTEKW.US,D,20240126,000000,0.024,0.039,0.024,0.0339,10800,0
+MTEKW.US,D,20240129,000000,0.039,0.05,0.033891,0.049,8997,0
+MTEKW.US,D,20240130,000000,0.044499,0.049,0.044499,0.049,1923,0
+MTEKW.US,D,20240202,000000,0.049,0.049,0.049,0.049,900,0
+MTEKW.US,D,20240209,000000,0.025,0.025,0.0204,0.0204,10021,0
+MTEKW.US,D,20240212,000000,0.05,0.05,0.05,0.05,451,0
+MTEKW.US,D,20240213,000000,0.072,0.074,0.0599,0.06,1050,0
+MTEKW.US,D,20240214,000000,0.025,0.06,0.025,0.025,700,0
+MTEKW.US,D,20240216,000000,0.06,0.06,0.0251,0.049,3377,0
+MTEKW.US,D,20240220,000000,0.04,0.049,0.03,0.049,4214,0
+MTEKW.US,D,20240222,000000,0.049,0.05,0.04899,0.05,7876,0
+MTEKW.US,D,20240223,000000,0.05,0.0888,0.048326,0.0824,18476,0
+MTEKW.US,D,20240226,000000,0.085,0.12,0.085,0.09,6095,0
+MTEKW.US,D,20240227,000000,0.119899,0.119899,0.119899,0.119899,1023,0
+MTEKW.US,D,20240228,000000,0.119,0.191,0.119,0.1799,20465,0
+MTEKW.US,D,20240229,000000,0.12,0.12,0.12,0.12,5701,0
+MTEKW.US,D,20240301,000000,0.09,0.1,0.09,0.1,10458,0
+MTEKW.US,D,20240305,000000,0.076,0.0928,0.0503,0.0503,4634,0
+MTEKW.US,D,20240306,000000,0.062,0.075,0.062,0.0627,16516,0
+MTEKW.US,D,20240307,000000,0.0622,0.063,0.05049,0.0505,5685,0
+MTEKW.US,D,20240308,000000,0.0711,0.0744,0.05,0.05,823,0
+MTEKW.US,D,20240312,000000,0.0683,0.0683,0.0679,0.0679,226,0
+MTEKW.US,D,20240314,000000,0.055,0.055,0.055,0.055,225,0
+MTEKW.US,D,20240315,000000,0.056,0.056,0.056,0.056,815,0
+MTEKW.US,D,20240322,000000,0.07009,0.0712,0.07,0.07,1888,0
+MTEKW.US,D,20240325,000000,0.074799,0.0749,0.074799,0.0749,3729,0
+MTEKW.US,D,20240327,000000,0.13,0.1311,0.1299,0.13,10164,0
+MTEKW.US,D,20240328,000000,0.149899,0.1615,0.1455,0.1615,28192,0
+MTEKW.US,D,20240401,000000,0.157375,0.157375,0.15,0.15,11000,0
+MTEKW.US,D,20240403,000000,0.09,0.15,0.08,0.15,2249,0
+MTEKW.US,D,20240404,000000,0.1,0.14,0.1,0.1397,3779,0
+MTEKW.US,D,20240405,000000,0.149899,0.15,0.148501,0.148501,34245,0
+MTEKW.US,D,20240408,000000,0.15,0.15,0.146,0.1499,25544,0
+MTEKW.US,D,20240409,000000,0.15,0.15,0.1,0.1,25602,0
+MTEKW.US,D,20240411,000000,0.1,0.1,0.09,0.0999,10653,0
+MTEKW.US,D,20240417,000000,0.09,0.09,0.09,0.09,2458,0
+MTEKW.US,D,20240429,000000,0.085775,0.085775,0.077,0.077,12000,0
+MTEKW.US,D,20240502,000000,0.0775,0.0775,0.0775,0.0775,300,0
+MTEKW.US,D,20240506,000000,0.09,0.09,0.0775,0.0775,15369,0
+MTEKW.US,D,20240510,000000,0.11,0.11,0.11,0.11,100,0
+MTEKW.US,D,20240513,000000,0.11,0.11,0.11,0.11,860,0
+MTEKW.US,D,20240521,000000,0.1,0.1,0.1,0.1,8400,0
+MTEKW.US,D,20240522,000000,0.0558,0.0558,0.0558,0.0558,320,0
+MTEKW.US,D,20240523,000000,0.0999,0.0999,0.0998,0.0999,1807,0
+MTEKW.US,D,20240524,000000,0.061,0.061,0.061,0.061,319,0
+MTEKW.US,D,20240528,000000,0.0615,0.0616,0.0615,0.0616,1269,0
+MTEKW.US,D,20240531,000000,0.077,0.077,0.077,0.077,750,0
+MTEKW.US,D,20240611,000000,0.1,0.1098,0.1,0.1,43711,0
+MTEKW.US,D,20240612,000000,0.111,0.111,0.111,0.111,500,0
+MTEKW.US,D,20240614,000000,0.1,0.11,0.1,0.11,12068,0
+MTEKW.US,D,20240618,000000,0.1,0.1,0.0999,0.0999,4000,0
+MTEKW.US,D,20240621,000000,0.08,0.08,0.0399,0.08,44980,0
+MTEKW.US,D,20240625,000000,0.08,0.09,0.0495,0.0855,46113,0
+MTEKW.US,D,20240627,000000,0.0854,0.0854,0.075,0.075,20967,0
+MTEKW.US,D,20240628,000000,0.085,0.095,0.075,0.075,11344,0
+MTEKW.US,D,20240701,000000,0.098,0.1,0.0801,0.099,25077,0
+MTEKW.US,D,20240702,000000,0.077,0.082611,0.077,0.082611,1488,0
+MTEKW.US,D,20240705,000000,0.099,0.11,0.085,0.105,142755,0
+MTEKW.US,D,20240708,000000,0.085,0.085,0.085,0.085,299,0
+MTEKW.US,D,20240710,000000,0.11,0.11,0.0693,0.0693,9329,0
+MTEKW.US,D,20240715,000000,0.0811,0.1053,0.081,0.1053,8512,0
+MTEKW.US,D,20240718,000000,0.1051,0.15,0.08,0.15,52077,0
+MTEKW.US,D,20240723,000000,0.11,0.11,0.0874,0.09,10813,0
+MTEKW.US,D,20240730,000000,0.0906,0.0906,0.0906,0.0906,200,0
+MTEKW.US,D,20240731,000000,0.11,0.11,0.085,0.09,10279,0
+MTEKW.US,D,20240801,000000,0.085,0.0851,0.085,0.0851,2010,0
+MTEKW.US,D,20240805,000000,0.080101,0.095,0.071599,0.0782,8799,0
+MTEKW.US,D,20240806,000000,0.08,0.08,0.065,0.065,5435,0
+MTEKW.US,D,20240807,000000,0.08,0.080101,0.065,0.080101,11435,0
+MTEKW.US,D,20240812,000000,0.088,0.11,0.0809,0.081,129874,0
+MTEKW.US,D,20240813,000000,0.0999,0.11,0.0999,0.11,5036,0
+MTEKW.US,D,20240815,000000,0.093,0.1,0.0721,0.0721,6136,0
+MTEKW.US,D,20240816,000000,0.0901,0.0901,0.0901,0.0901,1000,0
+MTEKW.US,D,20240819,000000,0.088049,0.1,0.085,0.0945,6230,0
+MTEKW.US,D,20240820,000000,0.0945,0.1,0.076,0.1,5783,0
+MTEKW.US,D,20240821,000000,0.1,0.1,0.0709,0.08,11055,0
+MTEKW.US,D,20240822,000000,0.099509,0.1,0.099509,0.1,6135,0
+MTEKW.US,D,20240823,000000,0.099899,0.11,0.099899,0.100001,5879,0
+MTEKW.US,D,20240826,000000,0.11,0.11,0.0709,0.1099,10106,0
+MTEKW.US,D,20240827,000000,0.1,0.11,0.0711,0.0711,5333,0
+MTEKW.US,D,20240828,000000,0.1095,0.1573,0.0818,0.13,96373,0
+MTEKW.US,D,20240829,000000,0.1,0.1284,0.0817,0.0901,23416,0
+MTEKW.US,D,20240830,000000,0.08251,0.1058,0.08251,0.1048,17808,0
+MTEKW.US,D,20240904,000000,0.1,0.15,0.0817,0.1499,9190,0
+MTEKW.US,D,20240905,000000,0.09,0.1096,0.0828,0.1004,6096,0
+MTEKW.US,D,20240906,000000,0.1294,0.169,0.0913,0.1046,31520,0
+MTEKW.US,D,20240909,000000,0.1,0.1363,0.0851,0.09,17540,0
+MTEKW.US,D,20240911,000000,0.11,0.11,0.09,0.09,2658,0
+MTEKW.US,D,20240912,000000,0.0963,0.11,0.09,0.09,35529,0
+MTEKW.US,D,20240916,000000,0.1,0.1,0.0827,0.0844,36463,0
+MTEKW.US,D,20240919,000000,0.09,0.09,0.0826,0.09,11673,0
+MTEKW.US,D,20240920,000000,0.092,0.092,0.092,0.092,158,0
+MTEKW.US,D,20240924,000000,0.0826,0.0955,0.0826,0.0826,761,0
+MTEKW.US,D,20240925,000000,0.0802,0.0802,0.0802,0.0802,541,0
+MTEKW.US,D,20240926,000000,0.0955,0.0959,0.085,0.0959,26551,0
+MTEKW.US,D,20240927,000000,0.11,0.15,0.1099,0.14,26657,0
+MTEKW.US,D,20240930,000000,0.1499,0.15,0.135,0.135,27814,0
+MTEKW.US,D,20241003,000000,0.12,0.12,0.0918,0.0918,3261,0
+MTEKW.US,D,20241004,000000,0.135,0.135,0.135,0.135,1000,0
+MTEKW.US,D,20241007,000000,0.133,0.14,0.133,0.14,3061,0
+MTEKW.US,D,20241008,000000,0.1439,0.15,0.105,0.105001,8720,0
+MTEKW.US,D,20241009,000000,0.15,0.15,0.135,0.135,1199,0
+MTEKW.US,D,20241010,000000,0.1001,0.15,0.1001,0.114,19648,0
+MTEKW.US,D,20241011,000000,0.1011,0.15,0.1,0.15,19938,0
+MTEKW.US,D,20241014,000000,0.1011,0.1351,0.1011,0.13,1428,0
+MTEKW.US,D,20241016,000000,0.1312,0.1312,0.1312,0.1312,113,0
+MTEKW.US,D,20241017,000000,0.1312,0.1312,0.1312,0.1312,100,0
+MTEKW.US,D,20241021,000000,0.1325,0.1325,0.1325,0.1325,201,0
+MTEKW.US,D,20241023,000000,0.101,0.101,0.101,0.101,2000,0
+MTEKW.US,D,20241025,000000,0.135051,0.135051,0.135051,0.135051,500,0
+MTEKW.US,D,20241028,000000,0.14,0.14,0.14,0.14,300,0
+MTEKW.US,D,20241031,000000,0.101,0.1395,0.101,0.1395,3100,0
+MTEKW.US,D,20241104,000000,0.15,0.151,0.15,0.151,6996,0
+MTEKW.US,D,20241105,000000,0.15,0.15,0.15,0.15,461,0
+MTEKW.US,D,20241106,000000,0.101,0.15,0.101,0.1214,20623,0
+MTEKW.US,D,20241107,000000,0.15,0.15,0.15,0.15,210,0
+MTEKW.US,D,20241112,000000,0.135,0.15,0.116,0.15,1427,0
+MTEKW.US,D,20241113,000000,0.101,0.149999,0.101,0.149999,700,0
+MTEKW.US,D,20241120,000000,0.15,0.15,0.13,0.13,390,0
+MTEKW.US,D,20241122,000000,0.15,0.151,0.15,0.151,16592,0
+MTEKW.US,D,20241127,000000,0.159,0.159,0.1012,0.159,1200,0
+MTEKW.US,D,20241129,000000,0.159,0.159,0.1589,0.1589,500,0
+MTEKW.US,D,20241202,000000,0.159,0.1859,0.1519,0.1519,16535,0
+MTEKW.US,D,20241206,000000,0.1305,0.175,0.13,0.1749,17851,0
+MTEKW.US,D,20241209,000000,0.18,0.18,0.18,0.18,3950,0
+MTEKW.US,D,20241210,000000,0.18,0.22,0.1023,0.2,22027,0
+MTEKW.US,D,20241211,000000,0.21,0.25,0.21,0.245251,42885,0
+MTEKW.US,D,20241212,000000,0.1651,0.2,0.15,0.17,19259,0
+MTEKW.US,D,20241213,000000,0.2182,0.2182,0.1999,0.1999,29328,0
+MTEKW.US,D,20241216,000000,0.2,0.3,0.2,0.24,27590,0
+MTEKW.US,D,20241217,000000,0.23,0.25,0.205,0.2125,27979,0
+MTEKW.US,D,20241218,000000,0.286,0.765,0.2393,0.656221,544721,0
+MTEKW.US,D,20241219,000000,0.7,1.3237,0.66,0.84,57159,0
+MTEKW.US,D,20241220,000000,0.8699,0.9793,0.74,0.85,33589,0
+MTEKW.US,D,20241223,000000,0.55,0.71,0.55,0.69,40082,0
+MTEKW.US,D,20241224,000000,0.66,0.7998,0.55,0.7724,99792,0
+MTEKW.US,D,20241226,000000,0.7724,0.9,0.6601,0.83,39825,0
+MTEKW.US,D,20241227,000000,0.95,0.95,0.6751,0.75,35129,0
+MTEKW.US,D,20241230,000000,0.7,1.27,0.7,1.1999,67832,0
+MTEKW.US,D,20241231,000000,1.26,1.44,0.925,1,72588,0
+MTEKW.US,D,20250102,000000,0.88,1.4,0.88,1.3401,27488,0
+MTEKW.US,D,20250103,000000,1.45,1.7,1.11,1.11,78236,0
+MTEKW.US,D,20250106,000000,1.45,1.64,1.2,1.6,49862,0
+MTEKW.US,D,20250107,000000,1.57,1.879,1.11,1.11,32544,0
+MTEKW.US,D,20250108,000000,1.2,1.2,0.98,1.075,152984,0
+MTEKW.US,D,20250110,000000,1,1,0.8,0.8118,20507,0
+MTEKW.US,D,20250113,000000,0.7501,0.8,0.6,0.8,27448,0
+MTEKW.US,D,20250114,000000,0.9,0.9,0.849899,0.849899,2899,0
+MTEKW.US,D,20250115,000000,0.86,1.08,0.749999,1.04,17216,0
+MTEKW.US,D,20250116,000000,1.03,1.03,0.95,1.03,4483,0
+MTEKW.US,D,20250121,000000,0.99,0.99,0.55,0.689,66773,0
+MTEKW.US,D,20250122,000000,0.62,0.96,0.57935,0.78,28681,0
+MTEKW.US,D,20250123,000000,0.68,0.7,0.55,0.649899,44652,0
+MTEKW.US,D,20250124,000000,0.53,0.6164,0.501,0.502,64425,0
+MTEKW.US,D,20250127,000000,0.542,0.542,0.3,0.4,64608,0
+MTEKW.US,D,20250128,000000,0.35,0.3956,0.35,0.3956,2421,0
+MTEKW.US,D,20250129,000000,0.4221,0.4775,0.41,0.41,11999,0
+MTEKW.US,D,20250130,000000,0.3651,0.477499,0.365,0.3927,9670,0
+MTEKW.US,D,20250131,000000,0.3658,0.4499,0.3658,0.4499,5862,0
+MTEKW.US,D,20250203,000000,0.3675,0.38,0.3675,0.3715,1500,0
+MTEKW.US,D,20250204,000000,0.4,0.4203,0.4,0.4029,5101,0
+MTEKW.US,D,20250205,000000,0.4523,0.4775,0.4,0.45375,20748,0
+MTEKW.US,D,20250206,000000,0.4775,0.6284,0.45375,0.5975,42540,0
+MTEKW.US,D,20250207,000000,0.6,0.6,0.6,0.6,1000,0
+MTEKW.US,D,20250211,000000,0.6127,0.6127,0.5194,0.5194,2381,0
+MTEKW.US,D,20250212,000000,0.4283,0.43,0.4283,0.43,880,0
+MTEKW.US,D,20250213,000000,0.4671,0.4671,0.42,0.42,2547,0
+MTEKW.US,D,20250214,000000,0.4016,0.5199,0.3816,0.435,54585,0
+MTEKW.US,D,20250218,000000,0.3909,0.3909,0.321,0.321,82623,0
+MTEKW.US,D,20250219,000000,0.33,0.385,0.31,0.385,119465,0
+MTEKW.US,D,20250220,000000,0.321,0.3801,0.3,0.3429,10710,0
+MTEKW.US,D,20250221,000000,0.32,0.3837,0.25,0.325,12785,0
+MTEKW.US,D,20250224,000000,0.33,0.3669,0.26,0.26,15143,0
+MTEKW.US,D,20250225,000000,0.28,0.28,0.1872,0.245,137979,0
+MTEKW.US,D,20250226,000000,0.24,0.2612,0.24,0.24,2150,0
+MTEKW.US,D,20250227,000000,0.2612,0.2612,0.194,0.2589,6635,0
+MTEKW.US,D,20250228,000000,0.2612,0.2612,0.2,0.2601,6396,0
+MTEKW.US,D,20250303,000000,0.201,0.2612,0.2,0.2422,11052,0
+MTEKW.US,D,20250304,000000,0.21,0.3,0.21,0.2782,10643,0
+MTEKW.US,D,20250311,000000,0.25,0.25,0.2311,0.2311,5414,0
+MTEKW.US,D,20250312,000000,0.2595,0.2779,0.24,0.2507,9878,0
+MTEKW.US,D,20250317,000000,0.3,0.33,0.3,0.31,6574,0
+MTEKW.US,D,20250318,000000,0.2888,0.3121,0.2461,0.2589,1702,0
+MTEKW.US,D,20250324,000000,0.281,0.2811,0.281,0.2811,220,0
+MTEKW.US,D,20250325,000000,0.34,0.34,0.25405,0.255118,11409,0
+MTEKW.US,D,20250326,000000,0.3094,0.3207,0.17965,0.3016,17601,0
+MTEKW.US,D,20250327,000000,0.28,0.3,0.26745,0.276239,4141,0
+MTEKW.US,D,20250328,000000,0.2822,0.3014,0.2299,0.25,12671,0
+MTEKW.US,D,20250331,000000,0.2326,0.2326,0.21,0.22,14742,0
+MTEKW.US,D,20250401,000000,0.210099,0.2199,0.1601,0.1989,16988,0
+MTEKW.US,D,20250402,000000,0.168001,0.1917,0.168001,0.169051,6030,0
+MTEKW.US,D,20250403,000000,0.1686,0.17,0.1652,0.17,4589,0
+MTEKW.US,D,20250404,000000,0.17,0.17,0.16,0.160049,4253,0
+MTEKW.US,D,20250407,000000,0.1699,0.1699,0.1698,0.1698,502,0
+MTEKW.US,D,20250408,000000,0.1699,0.1956,0.16,0.1956,7442,0
+MTEKW.US,D,20250409,000000,0.17505,0.2,0.1501,0.1501,4705,0
+MTEKW.US,D,20250410,000000,0.21,0.21,0.21,0.21,200,0
+MTEKW.US,D,20250411,000000,0.22,0.23,0.2,0.23,4600,0
+MTEKW.US,D,20250416,000000,0.219375,0.219375,0.219375,0.219375,300,0
+MTEKW.US,D,20250417,000000,0.190099,0.23,0.15,0.155,4622,0
+MTEKW.US,D,20250421,000000,0.2286,0.2286,0.2286,0.2286,301,0
+MTEKW.US,D,20250423,000000,0.1997,0.1997,0.182,0.182,447,0
+MTEKW.US,D,20250424,000000,0.1819,0.2,0.1818,0.2,16158,0
+MTEKW.US,D,20250425,000000,0.2,0.2,0.19,0.19,2115,0
+MTEKW.US,D,20250428,000000,0.1673,0.226,0.1673,0.21,1701,0
+MTEKW.US,D,20250429,000000,0.21,0.22,0.19,0.19,1601,0
+MTEKW.US,D,20250430,000000,0.2,0.2,0.2,0.2,300,0
+MTEKW.US,D,20250501,000000,0.2,0.2,0.1213,0.2,1400,0
+MTEKW.US,D,20250502,000000,0.22,0.22,0.18,0.2,1866,0
+MTEKW.US,D,20250505,000000,0.2,0.22,0.2,0.22,7403,0
+MTEKW.US,D,20250506,000000,0.21,0.22,0.21,0.22,1742,0
+MTEKW.US,D,20250507,000000,0.214899,0.214899,0.214899,0.214899,150,0
+MTEKW.US,D,20250508,000000,0.1934,0.22,0.1616,0.22,3908,0
+MTEKW.US,D,20250509,000000,0.17,0.25,0.17,0.24,9117,0
+MTEKW.US,D,20250512,000000,0.22,0.23,0.22,0.23,607,0
+MTEKW.US,D,20250513,000000,0.2,0.24,0.2,0.24,22130,0
+MTEKW.US,D,20250514,000000,0.2001,0.247,0.2,0.23,9191,0
+MTEKW.US,D,20250515,000000,0.2342,0.2448,0.2,0.2448,2863,0
+MTEKW.US,D,20250516,000000,0.2745,0.2745,0.239,0.2745,548,0
+MTEKW.US,D,20250519,000000,0.2744,0.2744,0.23,0.2639,621,0
+MTEKW.US,D,20250520,000000,0.259,0.2639,0.2,0.2111,1464,0
+MTEKW.US,D,20250522,000000,0.20495,0.2099,0.2,0.2,21751,0
+MTEKW.US,D,20250523,000000,0.23,0.23,0.23,0.23,395,0
+MTEKW.US,D,20250527,000000,0.2437,0.2437,0.2,0.204,53159,0
+MTEKW.US,D,20250528,000000,0.1899,0.2049,0.18,0.2049,2420,0
+MTEKW.US,D,20250529,000000,0.194,0.2266,0.194,0.2266,11126,0
+MTEKW.US,D,20250530,000000,0.229999,0.229999,0.1816,0.221,19988,0
+MTEKW.US,D,20250602,000000,0.21,0.22,0.19735,0.22,13001,0
+MTEKW.US,D,20250603,000000,0.22,0.22,0.1601,0.22,5212,0
+MTEKW.US,D,20250604,000000,0.1663,0.2,0.1663,0.19,23702,0
+MTEKW.US,D,20250605,000000,0.1988,0.25,0.191939,0.2495,13684,0
+MTEKW.US,D,20250606,000000,0.25,0.25,0.2222,0.2368,13357,0
+MTEKW.US,D,20250609,000000,0.2279,0.2325,0.2073,0.2073,2584,0
+MTEKW.US,D,20250610,000000,0.202701,0.24,0.2027,0.24,2189,0
+MTEKW.US,D,20250611,000000,0.22,0.22,0.22,0.22,1283,0
+MTEKW.US,D,20250612,000000,0.21,0.25,0.21,0.23,11142,0
+MTEKW.US,D,20250613,000000,0.2392,0.34,0.23,0.34,152066,0
+MTEKW.US,D,20250616,000000,0.35,0.35,0.2851,0.3,23348,0
+MTEKW.US,D,20250617,000000,0.2951,0.3,0.2501,0.2797,43780,0
+MTEKW.US,D,20250618,000000,0.2796,0.3,0.27,0.2853,17874,0
+MTEKW.US,D,20250620,000000,0.3,0.3877,0.2703,0.37,112038,0
+MTEKW.US,D,20250623,000000,0.3677,0.3677,0.29,0.2927,33460,0
+MTEKW.US,D,20250624,000000,0.2826,0.2826,0.221588,0.2415,30497,0
+MTEKW.US,D,20250625,000000,0.2621,0.2621,0.2495,0.2495,13075,0
+MTEKW.US,D,20250626,000000,0.262851,0.2654,0.25,0.2654,5841,0
+MTEKW.US,D,20250627,000000,0.2756,0.3675,0.25,0.2649,16498,0
+MTEKW.US,D,20250630,000000,0.3,0.3,0.3,0.3,102,0
+MTEKW.US,D,20250701,000000,0.3,0.32,0.2666,0.3147,57366,0
+MTEKW.US,D,20250702,000000,0.2701,0.2701,0.2668,0.2668,941,0
+MTEKW.US,D,20250703,000000,0.27,0.27,0.27,0.27,1461,0
+MTEKW.US,D,20250707,000000,0.2701,0.2701,0.2602,0.2603,8120,0
+MTEKW.US,D,20250708,000000,0.2477,0.2997,0.2401,0.248001,36129,0
+MTEKW.US,D,20250709,000000,0.275,0.2996,0.275,0.2996,6141,0
+MTEKW.US,D,20250710,000000,0.2998,0.2998,0.2998,0.2998,306,0
+MTEKW.US,D,20250711,000000,0.28,0.2801,0.2654,0.28,17539,0
+MTEKW.US,D,20250714,000000,0.31,0.35,0.271,0.35,10038,0
+MTEKW.US,D,20250715,000000,0.29,0.32,0.2801,0.32,1080,0
+MTEKW.US,D,20250716,000000,0.2821,0.2831,0.2707,0.2707,1555,0
+MTEKW.US,D,20250717,000000,0.2787,0.33,0.2787,0.3,6047,0
+MTEKW.US,D,20250718,000000,0.34,0.375,0.34,0.369,3608,0
+MTEKW.US,D,20250721,000000,0.375,0.375,0.3,0.3332,4343,0
+MTEKW.US,D,20250723,000000,0.3381,0.3381,0.32,0.32,2224,0
+MTEKW.US,D,20250725,000000,0.374,0.374,0.374,0.374,324,0
+MTEKW.US,D,20250728,000000,0.3,0.32,0.3,0.32,328,0
+MTEKW.US,D,20250729,000000,0.3314,0.3314,0.2708,0.2754,38312,0
+MTEKW.US,D,20250730,000000,0.2708,0.3147,0.2507,0.3147,3203,0
+MTEKW.US,D,20250801,000000,0.2907,0.2907,0.25,0.2906,11426,0
+MTEKW.US,D,20250806,000000,0.2907,0.2907,0.2907,0.2907,268,0
+MTEKW.US,D,20250807,000000,0.2806,0.29,0.25,0.29,4377,0
+MTEKW.US,D,20250808,000000,0.2629,0.3147,0.2629,0.2998,2554,0
+MTEKW.US,D,20250812,000000,0.2676,0.2916,0.21589,0.25,15464,0
+MTEKW.US,D,20250813,000000,0.211,0.2498,0.211,0.24,6393,0
+MTEKW.US,D,20250814,000000,0.24,0.2816,0.21,0.2816,4263,0
+MTEKW.US,D,20250820,000000,0.2554,0.28,0.2554,0.28,300,0
+MTEKW.US,D,20250821,000000,0.25,0.2797,0.2202,0.2797,24960,0
+MTEKW.US,D,20250825,000000,0.2575,0.2797,0.2575,0.2666,3167,0
+MTEKW.US,D,20250826,000000,0.2765,0.2797,0.27,0.2701,7000,0
+MTEKW.US,D,20250827,000000,0.2701,0.2701,0.22,0.254999,13571,0
+MTEKW.US,D,20250828,000000,0.254949,0.35,0.254949,0.3,92356,0
+MTEKW.US,D,20250829,000000,0.32,0.3298,0.2101,0.27,60963,0
+MTEKW.US,D,20250902,000000,0.25,0.266,0.25,0.26,2174,0
+MTEKW.US,D,20250903,000000,0.2648,0.33,0.26,0.28,60126,0
+MTEKW.US,D,20250904,000000,0.2892,0.3404,0.269,0.2787,92863,0
+MTEKW.US,D,20250905,000000,0.329001,0.329001,0.225,0.27,34966,0
+MTEKW.US,D,20250908,000000,0.265,0.28,0.265,0.28,1476,0
+MTEKW.US,D,20250909,000000,0.28,0.2965,0.28,0.28,7215,0
+MTEKW.US,D,20250910,000000,0.29855,0.3171,0.281,0.2937,31461,0
+MTEKW.US,D,20250911,000000,0.3,0.3286,0.29,0.292,33590,0
+MTEKW.US,D,20250912,000000,0.3,0.32,0.267,0.304,14133,0
+MTEKW.US,D,20250915,000000,0.31,0.3916,0.275,0.3699,233704,0
+MTEKW.US,D,20250916,000000,0.44,0.45,0.35,0.45,37108,0
+MTEKW.US,D,20250917,000000,0.5,0.6931,0.48,0.6,83792,0
+MTEKW.US,D,20250918,000000,0.5394,0.769,0.38,0.65,42978,0
+MTEKW.US,D,20250919,000000,0.68,0.7,0.6,0.6216,24189,0
+MTEKW.US,D,20250922,000000,0.657,0.75,0.61,0.67,12638,0
+MTEKW.US,D,20250923,000000,0.66,0.66,0.555005,0.66,31609,0
+MTEKW.US,D,20250924,000000,0.6958,0.72,0.65,0.65,8710,0
+MTEKW.US,D,20250925,000000,0.68,0.700951,0.57,0.625,52740,0
+MTEKW.US,D,20250926,000000,0.729998,0.7894,0.63,0.7629,402385,0
+MTEKW.US,D,20250929,000000,0.28,0.3,0.21,0.258,164060,0
+MTEKW.US,D,20250930,000000,0.253,0.253,0.14,0.1821,237972,0
+MTEKW.US,D,20251001,000000,0.21,0.21,0.2,0.2,16915,0
+MTEKW.US,D,20251002,000000,0.22,0.2525,0.1674,0.19,20461,0
+MTEKW.US,D,20251003,000000,0.21,0.2526,0.21,0.23,63007,0
+MTEKW.US,D,20251006,000000,0.22,0.28,0.22,0.27,51973,0
+MTEKW.US,D,20251007,000000,0.25,0.2501,0.25,0.2501,329,0
+MTEKW.US,D,20251008,000000,0.2553,0.2553,0.2553,0.2553,2500,0
+MTEKW.US,D,20251009,000000,0.28,0.28,0.255,0.255,18505,0
+MTEKW.US,D,20251010,000000,0.255,0.2573,0.2286,0.2435,18782,0
+MTEKW.US,D,20251013,000000,0.25,0.2516,0.2435,0.2442,3937,0
+MTEKW.US,D,20251014,000000,0.245,0.262499,0.225,0.23,12475,0
+MTEKW.US,D,20251015,000000,0.242,0.2697,0.2051,0.25,19655,0
+MTEKW.US,D,20251016,000000,0.221,0.221,0.155,0.2,42635,0
+MTEKW.US,D,20251017,000000,0.2024,0.2024,0.1608,0.2023,1201,0
+MTEKW.US,D,20251021,000000,0.2016,0.25,0.191,0.25,4481,0
+MTEKW.US,D,20251022,000000,0.192,0.2224,0.192,0.204,9200,0
+MTEKW.US,D,20251023,000000,0.2103,0.24,0.21,0.222,5200,0
+MTEKW.US,D,20251024,000000,0.225,0.225,0.215,0.22,9200,0
+MTEKW.US,D,20251027,000000,0.2107,0.22,0.20785,0.20785,6823,0
+MTEKW.US,D,20251028,000000,0.195,0.207451,0.185,0.1901,15655,0
+MTEKW.US,D,20251029,000000,0.1925,0.1925,0.1925,0.1925,600,0
+MTEKW.US,D,20251030,000000,0.19,0.1998,0.18,0.1998,1685,0
+MTEKW.US,D,20251103,000000,0.17,0.17,0.1601,0.1601,4324,0
+MTEKW.US,D,20251104,000000,0.1577,0.1577,0.1559,0.1559,4758,0
+MTEKW.US,D,20251105,000000,0.1598,0.1599,0.15,0.1599,4080,0
+MTEKW.US,D,20251106,000000,0.1456,0.1672,0.1456,0.1456,1600,0
+MTEKW.US,D,20251107,000000,0.1425,0.1425,0.1294,0.1295,12063,0
+MTEKW.US,D,20251110,000000,0.151,0.1764,0.1448,0.1764,11327,0
+MTEKW.US,D,20251111,000000,0.18,0.18,0.18,0.18,120,0
+MTEKW.US,D,20251112,000000,0.1833,0.1833,0.1747,0.1747,5100,0
+MTEKW.US,D,20251113,000000,0.1832,0.189201,0.153,0.153,28610,0
+MTEKW.US,D,20251114,000000,0.153,0.153,0.105,0.135,43310,0
+MTEKW.US,D,20251117,000000,0.135,0.135,0.119999,0.1345,950,0
+MTEKW.US,D,20251118,000000,0.123,0.123,0.108,0.108,13384,0
+MTEKW.US,D,20251119,000000,0.1123,0.139,0.11,0.139,11780,0
+MTEKW.US,D,20251120,000000,0.1398,0.1398,0.131,0.131,7264,0
+MTEKW.US,D,20251121,000000,0.1275,0.1397,0.1271,0.1272,12050,0
+MTEKW.US,D,20251124,000000,0.1359,0.1396,0.133,0.1333,4164,0
+MTEKW.US,D,20251125,000000,0.1417,0.19,0.135,0.19,5665,0
+MTEKW.US,D,20251126,000000,0.184,0.191251,0.165,0.18,14898,0
+MTEKW.US,D,20251201,000000,0.181501,0.181501,0.1815,0.1815,4225,0
+MTEKW.US,D,20251202,000000,0.175,0.1751,0.1607,0.1607,12060,0
+MTEKW.US,D,20251203,000000,0.1623,0.1623,0.1623,0.1623,1055,0
+MTEKW.US,D,20251204,000000,0.162,0.174,0.162,0.174,5302,0
+MTEKW.US,D,20251205,000000,0.163,0.163,0.163,0.163,2000,0
+MTEKW.US,D,20251208,000000,0.161101,0.161101,0.161101,0.161101,546,0
+MTEKW.US,D,20251209,000000,0.1785,0.1815,0.165,0.165,30962,0
+MTEKW.US,D,20251210,000000,0.156,0.156,0.156,0.156,1100,0
+MTEKW.US,D,20251211,000000,0.1637,0.1637,0.1637,0.1637,185,0
+MTEKW.US,D,20251212,000000,0.17,0.1701,0.161,0.161,12300,0
+MTEKW.US,D,20251215,000000,0.1612,0.1612,0.1612,0.1612,900,0
+MTEKW.US,D,20251216,000000,0.1501,0.1528,0.1428,0.1528,6830,0
+MTEKW.US,D,20251217,000000,0.126,0.126,0.126,0.126,7500,0
+MTEKW.US,D,20251218,000000,0.135,0.1401,0.135,0.14,10553,0
+MTEKW.US,D,20251219,000000,0.12,0.142,0.1101,0.1273,23100,0
+MTEKW.US,D,20251222,000000,0.12,0.1455,0.1057,0.1455,15039,0
+MTEKW.US,D,20251223,000000,0.1311,0.1375,0.131,0.1328,7532,0
+MTEKW.US,D,20251226,000000,0.138,0.138,0.138,0.138,100,0
+MTEKW.US,D,20251229,000000,0.11,0.1425,0.11,0.115,9395,0
+MTEKW.US,D,20251230,000000,0.105,0.144,0.105,0.105,9331,0
+MTEKW.US,D,20251231,000000,0.1001,0.13,0.1001,0.120034,9868,0
+MTEKW.US,D,20260102,000000,0.11,0.11,0.1001,0.1075,820,0
+MTEKW.US,D,20260105,000000,0.1191,0.13,0.1101,0.111,25526,0
+MTEKW.US,D,20260106,000000,0.125,0.14,0.125,0.1399,2376,0
+MTEKW.US,D,20260108,000000,0.13,0.1301,0.1178,0.13,41312,0
+MTEKW.US,D,20260112,000000,0.1351,0.175,0.1351,0.15,13800,0
+MTEKW.US,D,20260113,000000,0.1723,0.1723,0.155,0.155,533,0
+MTEKW.US,D,20260114,000000,0.155,0.155,0.155,0.155,1000,0
+MTEKW.US,D,20260115,000000,0.16,0.1899,0.16,0.1899,5200,0
+MTEKW.US,D,20260116,000000,0.162,0.171,0.162,0.171,1593,0
+MTEKW.US,D,20260120,000000,0.18,0.182,0.1687,0.17,33253,0
+MTEKW.US,D,20260122,000000,0.188,0.1998,0.182,0.193333,14659,0
+MTEKW.US,D,20260123,000000,0.191,0.191,0.191,0.191,700,0
+MTEKW.US,D,20260126,000000,0.191,0.225,0.191,0.2125,17965,0
+MTEKW.US,D,20260127,000000,0.212,0.212,0.212,0.212,300,0
+MTEKW.US,D,20260128,000000,0.215,0.215,0.21,0.2101,24766,0
+MTEKW.US,D,20260129,000000,0.1851,0.1851,0.1851,0.1851,100,0
+MTEKW.US,D,20260130,000000,0.2125,0.2125,0.19,0.19001,4800,0
+MTEKW.US,D,20260202,000000,0.23,0.23,0.23,0.23,100,0
+MTEKW.US,D,20260203,000000,0.2298,0.23,0.185,0.192,13444,0
+MTEKW.US,D,20260206,000000,0.185,0.185,0.185,0.185,5370,0
+MTEKW.US,D,20260209,000000,0.1775,0.23,0.1775,0.23,5000,0
+MTEKW.US,D,20260210,000000,0.23,0.23,0.2,0.2001,2630,0
+MTEKW.US,D,20260211,000000,0.191,0.222,0.191,0.1911,11838,0
+MTEKW.US,D,20260212,000000,0.2175,0.2175,0.196,0.196,6397,0
+MTEKW.US,D,20260213,000000,0.2232,0.2232,0.205,0.205,3819,0
+MTEKW.US,D,20260217,000000,0.23,0.23,0.1628,0.1628,12867,0
+MTEKW.US,D,20260218,000000,0.19,0.23,0.19,0.23,2401,0

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

@@ -0,0 +1,724 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYSEW.US,D,20210816,000000,0.99,1.08,0.9161,1,251760,0
+MYSEW.US,D,20210817,000000,0.92,0.9401,0.861,0.93,29050,0
+MYSEW.US,D,20210818,000000,0.94,1.1,0.872,1,150675,0
+MYSEW.US,D,20210819,000000,1.01,1.4,0.9101,1.28,816784,0
+MYSEW.US,D,20210820,000000,1.34,1.85,1.1501,1.825,304962,0
+MYSEW.US,D,20210823,000000,1.46,2.64,1.46,2.39,477762,0
+MYSEW.US,D,20210824,000000,2.5,2.77,1.82,1.94,650891,0
+MYSEW.US,D,20210825,000000,1.7,2.0599,1.7,1.9,57115,0
+MYSEW.US,D,20210826,000000,1.9432,2.43,1.85,1.96,123010,0
+MYSEW.US,D,20210827,000000,2.16,3.5,2.09,3.37,828684,0
+MYSEW.US,D,20210830,000000,3.57,3.64,2.23,2.56,257607,0
+MYSEW.US,D,20210831,000000,2.57,3.04,2.53,2.6,210939,0
+MYSEW.US,D,20210901,000000,2.89,2.89,2.25,2.45,70628,0
+MYSEW.US,D,20210902,000000,2.55,3.1699,2.5,3.1,155302,0
+MYSEW.US,D,20210903,000000,3.15,3.61,2.61,2.9299,221359,0
+MYSEW.US,D,20210907,000000,3,3,2.35,2.53,75384,0
+MYSEW.US,D,20210908,000000,2.22,2.4491,2.05,2.25,68648,0
+MYSEW.US,D,20210909,000000,2.35,2.35,2.15,2.195,6929,0
+MYSEW.US,D,20210910,000000,2.07,2.26,1.9,1.96,59217,0
+MYSEW.US,D,20210913,000000,1.95,2.1397,1.63,1.9105,94313,0
+MYSEW.US,D,20210914,000000,2.45,3.4,2.1,2.58,617216,0
+MYSEW.US,D,20210915,000000,2.24,2.55,2.24,2.42,48020,0
+MYSEW.US,D,20210916,000000,2.5,2.75,2.25,2.7,167199,0
+MYSEW.US,D,20210917,000000,2.71,3.98,2.55,2.72,385851,0
+MYSEW.US,D,20210920,000000,2.57,3.1327,2.37,2.57,190541,0
+MYSEW.US,D,20210921,000000,2.76,3.0586,2.6,2.82,73195,0
+MYSEW.US,D,20210922,000000,2.99,3.89,2.95,3.5,324771,0
+MYSEW.US,D,20210923,000000,3.36,5.68,3.04,5.19,327555,0
+MYSEW.US,D,20210924,000000,4.82,7.1109,4.67,5.85,331784,0
+MYSEW.US,D,20210927,000000,6.14,7.4,5.8,6.46,145042,0
+MYSEW.US,D,20210928,000000,6.66,9.81,5.98,9.81,525603,0
+MYSEW.US,D,20210929,000000,9.62,13.61,7.26,7.86,482749,0
+MYSEW.US,D,20210930,000000,9.49,9.8,7.98,8.61,187617,0
+MYSEW.US,D,20211001,000000,8.61,8.71,6.0301,6.89,108940,0
+MYSEW.US,D,20211004,000000,6.52,7.7983,6.37,6.84,70751,0
+MYSEW.US,D,20211005,000000,7,7,4.04,4.79,268029,0
+MYSEW.US,D,20211006,000000,3.9901,4.65,3.6097,4.07,79571,0
+MYSEW.US,D,20211007,000000,4.33,4.7,4.21,4.38,46913,0
+MYSEW.US,D,20211008,000000,4.55,6.81,4.55,6.69,247235,0
+MYSEW.US,D,20211011,000000,7.03,8.5,6.07,7.55,172284,0
+MYSEW.US,D,20211012,000000,8.08,10.28,7.4899,10.28,131665,0
+MYSEW.US,D,20211013,000000,11.75,12.07,6.49,6.85,345874,0
+MYSEW.US,D,20211014,000000,6.5,7.99,5.5,7.35,251024,0
+MYSEW.US,D,20211015,000000,8,8,6.49,6.59,35886,0
+MYSEW.US,D,20211018,000000,6.35,6.71,5.6,5.95,60204,0
+MYSEW.US,D,20211019,000000,5.79,5.9699,5,5.6039,74807,0
+MYSEW.US,D,20211020,000000,5.5122,5.765,5.2,5.4,12218,0
+MYSEW.US,D,20211021,000000,5.5,5.98,5.1723,5.24,38575,0
+MYSEW.US,D,20211022,000000,5.8,8,5.1,5.35,130343,0
+MYSEW.US,D,20211025,000000,5.41,5.46,4.55,4.94,59935,0
+MYSEW.US,D,20211026,000000,4.66,4.75,4.37,4.508,36116,0
+MYSEW.US,D,20211027,000000,4.35,4.37,3.81,3.85,26985,0
+MYSEW.US,D,20211028,000000,5.26,5.45,4.0601,4.41,87083,0
+MYSEW.US,D,20211029,000000,4.175,4.45,3.99,4.35,16531,0
+MYSEW.US,D,20211101,000000,4.5,4.95,4.13,4.75,52214,0
+MYSEW.US,D,20211102,000000,4.74,4.74,4.52,4.65,12209,0
+MYSEW.US,D,20211103,000000,4.615,4.615,4.22,4.39,13341,0
+MYSEW.US,D,20211104,000000,4.28,4.35,3.95,3.95,24625,0
+MYSEW.US,D,20211105,000000,3.94,4.2,3.94,4.19,11014,0
+MYSEW.US,D,20211108,000000,4,4.0381,3.9501,3.99,16875,0
+MYSEW.US,D,20211109,000000,3.95,4.04,3.64,3.84,6857,0
+MYSEW.US,D,20211110,000000,3.61,3.76,3.5,3.5,12679,0
+MYSEW.US,D,20211111,000000,3.34,3.55,3.335,3.55,1891,0
+MYSEW.US,D,20211112,000000,3.5,3.64,3.5,3.5805,11577,0
+MYSEW.US,D,20211115,000000,3.45,3.52,3.1743,3.52,5761,0
+MYSEW.US,D,20211116,000000,3.21,3.21,2.975,3.085,17572,0
+MYSEW.US,D,20211117,000000,3.03,3.15,2.73,2.8,39358,0
+MYSEW.US,D,20211118,000000,2.8302,2.85,2.51,2.6,17010,0
+MYSEW.US,D,20211119,000000,2.7,3.07,2.65,2.65,2195,0
+MYSEW.US,D,20211122,000000,2.8,2.8,2.1,2.4999,32741,0
+MYSEW.US,D,20211123,000000,2.28,2.45,2.28,2.45,2104,0
+MYSEW.US,D,20211124,000000,2.45,2.5,2.18,2.277,8930,0
+MYSEW.US,D,20211126,000000,2.25,2.665,2.25,2.25,1779,0
+MYSEW.US,D,20211129,000000,2.25,2.2909,2.21,2.29,6235,0
+MYSEW.US,D,20211130,000000,2.32,2.32,2.15,2.15,8308,0
+MYSEW.US,D,20211201,000000,2.32,2.7,2.04,2.31,7362,0
+MYSEW.US,D,20211202,000000,1.8001,2.2428,1.8001,2.13,646,0
+MYSEW.US,D,20211203,000000,2.1101,2.7284,2.05,2.05,8685,0
+MYSEW.US,D,20211206,000000,1.78,2.3,1.75,2.157,18488,0
+MYSEW.US,D,20211207,000000,2.18,2.3,1.8545,2.3,9100,0
+MYSEW.US,D,20211208,000000,2.26,2.29,2.1101,2.1101,1301,0
+MYSEW.US,D,20211209,000000,2,2.09,1.95,2.09,1980,0
+MYSEW.US,D,20211210,000000,2.3,2.3,1.93,2.28,1326,0
+MYSEW.US,D,20211213,000000,1.9,2.15,1.9,2.15,1731,0
+MYSEW.US,D,20211214,000000,1.9,2.05,1.9,1.9401,1014,0
+MYSEW.US,D,20211215,000000,2,2.11,2,2.11,1924,0
+MYSEW.US,D,20211216,000000,2.05,2.21,1.72,1.905,3444,0
+MYSEW.US,D,20211217,000000,2.18,2.18,1.95,1.95,1860,0
+MYSEW.US,D,20211220,000000,1.73,1.8973,1.54,1.7208,6023,0
+MYSEW.US,D,20211221,000000,1.7199,1.875,1.71,1.8,15002,0
+MYSEW.US,D,20211222,000000,1.72,1.96,1.51,1.59,13233,0
+MYSEW.US,D,20211223,000000,1.862,1.862,1.862,1.862,1512,0
+MYSEW.US,D,20211227,000000,1.87,1.87,1.68,1.76,2252,0
+MYSEW.US,D,20211228,000000,1.655,2,1.61,1.61,5980,0
+MYSEW.US,D,20211229,000000,1.53,1.73,1.53,1.57,3000,0
+MYSEW.US,D,20211230,000000,1.51,1.715,1.51,1.6801,4972,0
+MYSEW.US,D,20211231,000000,1.5201,1.65,1.51,1.65,17917,0
+MYSEW.US,D,20220103,000000,1.62,1.7899,1.62,1.7899,7648,0
+MYSEW.US,D,20220104,000000,1.78,1.78,1.4,1.51,12232,0
+MYSEW.US,D,20220105,000000,1.625,1.625,1.52,1.52,385,0
+MYSEW.US,D,20220106,000000,1.69,1.69,1.69,1.69,254,0
+MYSEW.US,D,20220110,000000,1.51,1.64,1.51,1.52,5616,0
+MYSEW.US,D,20220112,000000,1.63,1.79,1.63,1.79,4747,0
+MYSEW.US,D,20220113,000000,1.2401,1.77,1.2401,1.707,723,0
+MYSEW.US,D,20220114,000000,1.41,1.6,1.36,1.6,3659,0
+MYSEW.US,D,20220118,000000,1.49,2.0699,1.43,1.8401,33144,0
+MYSEW.US,D,20220119,000000,1.99,2.0361,1.68,1.69,3723,0
+MYSEW.US,D,20220120,000000,1.88,2.09,1.75,1.75,31579,0
+MYSEW.US,D,20220121,000000,1.77,1.77,1.24,1.27,1053,0
+MYSEW.US,D,20220124,000000,1.2601,1.35,1.2601,1.35,766,0
+MYSEW.US,D,20220125,000000,1.1101,1.465,1.1,1.2,14308,0
+MYSEW.US,D,20220126,000000,1.54,1.6001,0.8596,1.01,30197,0
+MYSEW.US,D,20220127,000000,0.8601,0.950988,0.719,0.719,6167,0
+MYSEW.US,D,20220128,000000,0.8,0.8,0.8,0.8,1701,0
+MYSEW.US,D,20220131,000000,0.8501,0.8501,0.8,0.85,4233,0
+MYSEW.US,D,20220201,000000,0.9299,0.9299,0.75,0.8499,4875,0
+MYSEW.US,D,20220202,000000,0.9281,0.9281,0.89,0.9099,2312,0
+MYSEW.US,D,20220204,000000,0.9045,0.9045,0.9045,0.9045,401,0
+MYSEW.US,D,20220207,000000,0.8,0.8001,0.7512,0.7999,1028,0
+MYSEW.US,D,20220208,000000,0.8555,0.8555,0.8555,0.8555,228,0
+MYSEW.US,D,20220209,000000,0.8,0.93,0.7602,0.8,3498,0
+MYSEW.US,D,20220210,000000,0.95,0.95,0.95,0.95,362,0
+MYSEW.US,D,20220211,000000,0.98,0.98,0.8474,0.8674,1709,0
+MYSEW.US,D,20220214,000000,0.919799,0.919799,0.919799,0.919799,340,0
+MYSEW.US,D,20220215,000000,0.9076,0.9501,0.9076,0.95,865,0
+MYSEW.US,D,20220216,000000,0.95,0.9501,0.95,0.9501,4100,0
+MYSEW.US,D,20220217,000000,0.95,0.95,0.95,0.95,221,0
+MYSEW.US,D,20220222,000000,0.95,0.95,0.95,0.95,118,0
+MYSEW.US,D,20220223,000000,0.95,0.9501,0.95,0.9501,736,0
+MYSEW.US,D,20220224,000000,0.95,0.95,0.95,0.95,532,0
+MYSEW.US,D,20220225,000000,0.95,0.95,0.7795,0.780178,2480,0
+MYSEW.US,D,20220302,000000,0.7899,0.79,0.7314,0.7345,2954,0
+MYSEW.US,D,20220303,000000,0.719,0.719,0.69,0.69,4771,0
+MYSEW.US,D,20220308,000000,0.61,0.61,0.5046,0.513,14138,0
+MYSEW.US,D,20220309,000000,0.5802,0.5802,0.5801,0.5801,1449,0
+MYSEW.US,D,20220315,000000,0.5135,0.51351,0.5135,0.51351,210,0
+MYSEW.US,D,20220317,000000,0.515201,0.515201,0.515201,0.515201,569,0
+MYSEW.US,D,20220318,000000,0.779799,0.779799,0.779799,0.779799,302,0
+MYSEW.US,D,20220321,000000,0.7799,1.02,0.7799,0.8002,20338,0
+MYSEW.US,D,20220322,000000,0.98,1.08,0.98,0.99,7286,0
+MYSEW.US,D,20220323,000000,0.99,1.07,0.99,0.99,9791,0
+MYSEW.US,D,20220324,000000,0.81,0.8401,0.81,0.8201,4893,0
+MYSEW.US,D,20220325,000000,0.8094,0.8201,0.8094,0.8201,3565,0
+MYSEW.US,D,20220328,000000,0.9588,1.59,0.9588,1.12,195532,0
+MYSEW.US,D,20220329,000000,1.02,1.09,0.8,0.8453,57339,0
+MYSEW.US,D,20220330,000000,0.8506,1,0.52,0.65,57900,0
+MYSEW.US,D,20220331,000000,0.5541,0.7391,0.5541,0.5543,14913,0
+MYSEW.US,D,20220401,000000,0.5989,0.7285,0.572699,0.6301,14762,0
+MYSEW.US,D,20220404,000000,0.632826,0.69,0.5991,0.6344,4720,0
+MYSEW.US,D,20220405,000000,0.7,0.7,0.54,0.6074,4003,0
+MYSEW.US,D,20220406,000000,0.5555,0.56,0.53,0.56,1680,0
+MYSEW.US,D,20220407,000000,0.5555,0.5603,0.513,0.5603,9387,0
+MYSEW.US,D,20220408,000000,0.53,0.5395,0.513,0.513,6132,0
+MYSEW.US,D,20220411,000000,0.513,0.513,0.51,0.51,4209,0
+MYSEW.US,D,20220412,000000,0.5365,0.5365,0.51,0.51,1002,0
+MYSEW.US,D,20220413,000000,0.52,0.5294,0.46,0.51,13220,0
+MYSEW.US,D,20220414,000000,0.476201,0.5,0.476201,0.5,900,0
+MYSEW.US,D,20220418,000000,0.475,0.487451,0.475,0.475,3149,0
+MYSEW.US,D,20220419,000000,0.5,0.5,0.4998,0.4998,700,0
+MYSEW.US,D,20220421,000000,0.52,0.52,0.51,0.52,400,0
+MYSEW.US,D,20220429,000000,0.625449,0.625449,0.625449,0.625449,210,0
+MYSEW.US,D,20220502,000000,0.475,0.532449,0.475,0.532449,400,0
+MYSEW.US,D,20220503,000000,0.475,0.475,0.475,0.475,541,0
+MYSEW.US,D,20220506,000000,0.31,0.31,0.31,0.31,559,0
+MYSEW.US,D,20220509,000000,0.2502,0.31,0.2502,0.31,242,0
+MYSEW.US,D,20220510,000000,0.3201,0.3201,0.3201,0.3201,111,0
+MYSEW.US,D,20220512,000000,0.26,0.357951,0.26,0.357951,4127,0
+MYSEW.US,D,20220513,000000,0.3578,0.3578,0.3578,0.3578,1025,0
+MYSEW.US,D,20220516,000000,0.2801,0.2801,0.2801,0.2801,100,0
+MYSEW.US,D,20220518,000000,0.354,0.354,0.354,0.354,295,0
+MYSEW.US,D,20220520,000000,0.3579,0.36,0.3579,0.36,2722,0
+MYSEW.US,D,20220523,000000,0.36,0.3601,0.285,0.285,3100,0
+MYSEW.US,D,20220524,000000,0.28,0.28,0.28,0.28,102,0
+MYSEW.US,D,20220525,000000,0.28,0.336708,0.28,0.28,820,0
+MYSEW.US,D,20220531,000000,0.28,0.4132,0.28,0.3291,10891,0
+MYSEW.US,D,20220601,000000,0.3852,0.519,0.36,0.4288,10562,0
+MYSEW.US,D,20220602,000000,0.44,0.484999,0.44,0.455,1995,0
+MYSEW.US,D,20220603,000000,0.53,0.53,0.38,0.4613,4158,0
+MYSEW.US,D,20220606,000000,0.4324,0.519,0.309,0.34,12388,0
+MYSEW.US,D,20220608,000000,0.3515,0.3515,0.3401,0.3401,626,0
+MYSEW.US,D,20220615,000000,0.2601,0.2601,0.2601,0.2601,15103,0
+MYSEW.US,D,20220616,000000,0.28341,0.28341,0.27,0.27,583,0
+MYSEW.US,D,20220621,000000,0.27,0.27,0.27,0.27,110,0
+MYSEW.US,D,20220622,000000,0.27,0.27,0.27,0.27,800,0
+MYSEW.US,D,20220629,000000,0.2701,0.2701,0.27,0.2701,700,0
+MYSEW.US,D,20220705,000000,0.28,0.28,0.27,0.27,919,0
+MYSEW.US,D,20220712,000000,0.27,0.346001,0.25,0.25,2953,0
+MYSEW.US,D,20220715,000000,0.3499,0.3499,0.33,0.33,529,0
+MYSEW.US,D,20220718,000000,0.25,0.25,0.25,0.25,263,0
+MYSEW.US,D,20220719,000000,0.4119,0.4119,0.2601,0.2601,1417,0
+MYSEW.US,D,20220720,000000,0.5264,0.5264,0.5264,0.5264,202,0
+MYSEW.US,D,20220721,000000,0.4965,0.4965,0.29,0.4052,7798,0
+MYSEW.US,D,20220722,000000,0.34,0.5065,0.32,0.5065,3550,0
+MYSEW.US,D,20220725,000000,0.2501,0.35,0.2501,0.35,11634,0
+MYSEW.US,D,20220726,000000,0.3769,0.4305,0.31,0.3428,12861,0
+MYSEW.US,D,20220727,000000,0.2674,0.3958,0.2601,0.37,8452,0
+MYSEW.US,D,20220728,000000,0.36,0.4012,0.290101,0.295,6370,0
+MYSEW.US,D,20220729,000000,0.28,0.28,0.28,0.28,248,0
+MYSEW.US,D,20220801,000000,0.2799,0.2811,0.2511,0.2511,2085,0
+MYSEW.US,D,20220802,000000,0.29,0.29,0.28,0.28,395,0
+MYSEW.US,D,20220803,000000,0.284,0.305,0.2663,0.2979,1399,0
+MYSEW.US,D,20220804,000000,0.250201,0.252298,0.2501,0.252298,4985,0
+MYSEW.US,D,20220805,000000,0.250201,0.250201,0.250201,0.250201,250,0
+MYSEW.US,D,20220809,000000,0.300614,0.300614,0.300614,0.300614,198,0
+MYSEW.US,D,20220811,000000,0.31,0.4796,0.31,0.4796,4392,0
+MYSEW.US,D,20220812,000000,0.48,0.4801,0.2721,0.3416,33135,0
+MYSEW.US,D,20220815,000000,0.3716,0.5774,0.2854,0.3753,24042,0
+MYSEW.US,D,20220816,000000,0.2853,0.43,0.2501,0.4042,14540,0
+MYSEW.US,D,20220817,000000,0.46,0.46,0.321,0.3712,18396,0
+MYSEW.US,D,20220818,000000,0.43,0.4543,0.3346,0.3346,9809,0
+MYSEW.US,D,20220819,000000,0.3246,0.3514,0.306,0.3514,7105,0
+MYSEW.US,D,20220822,000000,0.3814,0.46,0.26,0.322251,17043,0
+MYSEW.US,D,20220823,000000,0.3456,0.4245,0.31,0.33,13884,0
+MYSEW.US,D,20220824,000000,0.3,0.4195,0.27,0.39,16237,0
+MYSEW.US,D,20220825,000000,0.4147,0.445,0.289,0.3375,13102,0
+MYSEW.US,D,20220826,000000,0.39,0.3998,0.39,0.3998,228,0
+MYSEW.US,D,20220829,000000,0.43,0.4691,0.3228,0.3622,21874,0
+MYSEW.US,D,20220830,000000,0.4101,0.4289,0.2654,0.3226,12775,0
+MYSEW.US,D,20220901,000000,0.3508,0.3895,0.2201,0.2728,9179,0
+MYSEW.US,D,20220902,000000,0.3472,0.353,0.3034,0.3406,7334,0
+MYSEW.US,D,20220906,000000,0.2701,0.3,0.2205,0.3,1929,0
+MYSEW.US,D,20220907,000000,0.3,0.3359,0.2206,0.27,9151,0
+MYSEW.US,D,20220908,000000,0.26,0.28,0.26,0.28,862,0
+MYSEW.US,D,20220909,000000,0.32,0.32,0.26,0.26,1112,0
+MYSEW.US,D,20220912,000000,0.27,0.315,0.27,0.2791,469,0
+MYSEW.US,D,20220913,000000,0.2962,0.3377,0.2962,0.3215,1018,0
+MYSEW.US,D,20220915,000000,0.270201,0.2757,0.2701,0.2701,520,0
+MYSEW.US,D,20220919,000000,0.2701,0.298,0.2201,0.2425,5428,0
+MYSEW.US,D,20220920,000000,0.24,0.3683,0.2384,0.2528,6321,0
+MYSEW.US,D,20220921,000000,0.2765,0.3322,0.2765,0.305,1533,0
+MYSEW.US,D,20220922,000000,0.228,0.285,0.2101,0.2471,6949,0
+MYSEW.US,D,20220923,000000,0.307,0.3348,0.2,0.2277,13305,0
+MYSEW.US,D,20220926,000000,0.2477,0.3631,0.2325,0.2627,13860,0
+MYSEW.US,D,20220927,000000,0.3224,0.3394,0.24,0.243,12970,0
+MYSEW.US,D,20220929,000000,0.254,0.3351,0.2508,0.3196,6828,0
+MYSEW.US,D,20220930,000000,0.2503,0.3199,0.2503,0.2673,2071,0
+MYSEW.US,D,20221003,000000,0.231,0.231,0.231,0.231,101,0
+MYSEW.US,D,20221005,000000,0.2225,0.3001,0.2225,0.27,9989,0
+MYSEW.US,D,20221006,000000,0.2137,0.299,0.2137,0.23,11339,0
+MYSEW.US,D,20221007,000000,0.2861,0.2898,0.24,0.24,6466,0
+MYSEW.US,D,20221011,000000,0.22,0.2419,0.217,0.2409,4092,0
+MYSEW.US,D,20221012,000000,0.2207,0.2985,0.22,0.2751,4936,0
+MYSEW.US,D,20221014,000000,0.2205,0.2952,0.211,0.2756,14417,0
+MYSEW.US,D,20221017,000000,0.2205,0.3016,0.2155,0.2504,14414,0
+MYSEW.US,D,20221018,000000,0.25,0.25,0.23,0.2409,5941,0
+MYSEW.US,D,20221020,000000,0.249,0.31,0.2026,0.2507,20061,0
+MYSEW.US,D,20221021,000000,0.215,0.2277,0.215,0.2277,400,0
+MYSEW.US,D,20221024,000000,0.23,0.23,0.2,0.2,8720,0
+MYSEW.US,D,20221025,000000,0.2,0.2,0.19,0.19,2645,0
+MYSEW.US,D,20221026,000000,0.1899,0.1998,0.1482,0.1482,5521,0
+MYSEW.US,D,20221028,000000,0.1087,0.1087,0.1,0.1,4200,0
+MYSEW.US,D,20221031,000000,0.15,0.15,0.1447,0.1447,700,0
+MYSEW.US,D,20221103,000000,0.0934,0.13,0.0934,0.13,438,0
+MYSEW.US,D,20221104,000000,0.1299,0.1299,0.1298,0.1298,300,0
+MYSEW.US,D,20221107,000000,0.1286,0.1286,0.1286,0.1286,2400,0
+MYSEW.US,D,20221108,000000,0.13,0.1555,0.1241,0.1241,10353,0
+MYSEW.US,D,20221116,000000,0.1555,0.191851,0.1555,0.183898,10323,0
+MYSEW.US,D,20221117,000000,0.1839,0.1839,0.0901,0.11,7444,0
+MYSEW.US,D,20221118,000000,0.099,0.169,0.0812,0.1162,12714,0
+MYSEW.US,D,20221121,000000,0.1062,0.15,0.0834,0.1001,15441,0
+MYSEW.US,D,20221122,000000,0.0835,0.1309,0.0601,0.1,10141,0
+MYSEW.US,D,20221125,000000,0.1289,0.1289,0.056,0.059,5303,0
+MYSEW.US,D,20221128,000000,0.0936,0.0936,0.088,0.088,400,0
+MYSEW.US,D,20221129,000000,0.089699,0.089699,0.0601,0.0758,6568,0
+MYSEW.US,D,20221130,000000,0.07,0.077399,0.07,0.077399,1073,0
+MYSEW.US,D,20221201,000000,0.0651,0.1274,0.0634,0.0813,11295,0
+MYSEW.US,D,20221202,000000,0.0653,0.0653,0.0653,0.0653,100,0
+MYSEW.US,D,20221206,000000,0.085,0.085,0.075,0.0823,642,0
+MYSEW.US,D,20221207,000000,0.0794,0.0821,0.065384,0.065384,1971,0
+MYSEW.US,D,20221208,000000,0.066,0.0665,0.066,0.066,1447,0
+MYSEW.US,D,20221212,000000,0.0625,0.0625,0.0625,0.0625,100,0
+MYSEW.US,D,20221213,000000,0.05,0.05,0.05,0.05,700,0
+MYSEW.US,D,20221214,000000,0.078,0.078,0.0749,0.0776,3140,0
+MYSEW.US,D,20221219,000000,0.0706,0.1455,0.0492,0.06,14061,0
+MYSEW.US,D,20221228,000000,0.0591,0.0661,0.0591,0.0661,1601,0
+MYSEW.US,D,20221229,000000,0.109,0.109,0.049,0.054636,5922,0
+MYSEW.US,D,20221230,000000,0.0506,0.0506,0.0506,0.0506,1423,0
+MYSEW.US,D,20230104,000000,0.08,0.1,0.047,0.0481,4312,0
+MYSEW.US,D,20230105,000000,0.0471,0.0633,0.0471,0.0567,4348,0
+MYSEW.US,D,20230106,000000,0.143,0.143,0.0504,0.0627,2328,0
+MYSEW.US,D,20230109,000000,0.0524,0.1479,0.0524,0.053,5611,0
+MYSEW.US,D,20230110,000000,0.08,0.09,0.08,0.09,4296,0
+MYSEW.US,D,20230111,000000,0.115,0.1183,0.0975,0.1154,2435,0
+MYSEW.US,D,20230112,000000,0.09,0.0901,0.0801,0.0801,2274,0
+MYSEW.US,D,20230113,000000,0.1,0.1,0.0801,0.0912,8252,0
+MYSEW.US,D,20230117,000000,0.08,0.0912,0.08,0.09,3600,0
+MYSEW.US,D,20230118,000000,0.1375,0.1409,0.080099,0.08255,9801,0
+MYSEW.US,D,20230119,000000,0.1395,0.1395,0.1395,0.1395,328,0
+MYSEW.US,D,20230120,000000,0.083,0.083,0.0801,0.0801,1200,0
+MYSEW.US,D,20230125,000000,0.087696,0.087696,0.087696,0.087696,6000,0
+MYSEW.US,D,20230126,000000,0.080101,0.080101,0.080101,0.080101,139,0
+MYSEW.US,D,20230202,000000,0.09,0.0966,0.0874,0.0966,4150,0
+MYSEW.US,D,20230203,000000,0.124699,0.1247,0.124699,0.1247,2600,0
+MYSEW.US,D,20230206,000000,0.118,0.15,0.0839,0.0839,13916,0
+MYSEW.US,D,20230207,000000,0.081,0.133549,0.081,0.133549,1222,0
+MYSEW.US,D,20230208,000000,0.095,0.0983,0.0949,0.0983,1700,0
+MYSEW.US,D,20230209,000000,0.085,0.0872,0.0812,0.0872,2100,0
+MYSEW.US,D,20230210,000000,0.1267,0.1267,0.081,0.0974,4334,0
+MYSEW.US,D,20230213,000000,0.0825,0.0996,0.0815,0.0996,4196,0
+MYSEW.US,D,20230214,000000,0.085,0.1496,0.085,0.0892,3487,0
+MYSEW.US,D,20230215,000000,0.0875,0.0965,0.0851,0.0965,400,0
+MYSEW.US,D,20230216,000000,0.0815,0.085,0.0815,0.085,1396,0
+MYSEW.US,D,20230221,000000,0.0978,0.0979,0.0815,0.0821,1550,0
+MYSEW.US,D,20230222,000000,0.093,0.0977,0.093,0.0947,800,0
+MYSEW.US,D,20230223,000000,0.0815,0.0815,0.0815,0.0815,480,0
+MYSEW.US,D,20230224,000000,0.0815,0.0883,0.080001,0.080001,1800,0
+MYSEW.US,D,20230227,000000,0.080001,0.0815,0.080001,0.0815,1000,0
+MYSEW.US,D,20230228,000000,0.0813,0.0813,0.0813,0.0813,100,0
+MYSEW.US,D,20230301,000000,0.08,0.0897,0.08,0.0815,1705,0
+MYSEW.US,D,20230302,000000,0.082,0.084,0.08,0.081,4489,0
+MYSEW.US,D,20230303,000000,0.0815,0.0839,0.0809,0.083799,3355,0
+MYSEW.US,D,20230306,000000,0.0838,0.0839,0.083799,0.0839,700,0
+MYSEW.US,D,20230310,000000,0.0801,0.0801,0.08,0.08,264,0
+MYSEW.US,D,20230313,000000,0.080101,0.080101,0.080101,0.080101,300,0
+MYSEW.US,D,20230316,000000,0.08,0.0801,0.08,0.08,642,0
+MYSEW.US,D,20230317,000000,0.073699,0.0738,0.073699,0.0737,500,0
+MYSEW.US,D,20230320,000000,0.13,0.13,0.0471,0.0877,3608,0
+MYSEW.US,D,20230321,000000,0.149,0.1492,0.0495,0.0693,6453,0
+MYSEW.US,D,20230322,000000,0.079,0.143,0.0501,0.0776,10910,0
+MYSEW.US,D,20230323,000000,0.1489,0.1489,0.0511,0.05925,10365,0
+MYSEW.US,D,20230324,000000,0.1325,0.1325,0.0684,0.0692,4801,0
+MYSEW.US,D,20230327,000000,0.0792,0.1098,0.0782,0.0792,3504,0
+MYSEW.US,D,20230404,000000,0.047,0.047,0.047,0.047,715,0
+MYSEW.US,D,20230405,000000,0.0476,0.06,0.0476,0.0585,2738,0
+MYSEW.US,D,20230406,000000,0.0979,0.1385,0.0692,0.0831,12092,0
+MYSEW.US,D,20230410,000000,0.084648,0.084648,0.0486,0.079699,5134,0
+MYSEW.US,D,20230411,000000,0.0696,0.1429,0.0502,0.0944,8690,0
+MYSEW.US,D,20230412,000000,0.126,0.149,0.0705,0.0705,3308,0
+MYSEW.US,D,20230413,000000,0.0518,0.0838,0.0474,0.076,9927,0
+MYSEW.US,D,20230414,000000,0.1477,0.1477,0.07,0.07,1903,0
+MYSEW.US,D,20230417,000000,0.072,0.1217,0.0701,0.0888,2928,0
+MYSEW.US,D,20230418,000000,0.0793,0.0973,0.0793,0.0931,2006,0
+MYSEW.US,D,20230419,000000,0.1193,0.1193,0.0704,0.0706,4092,0
+MYSEW.US,D,20230420,000000,0.0722,0.0722,0.0722,0.0722,100,0
+MYSEW.US,D,20230424,000000,0.048,0.063,0.0471,0.0552,2503,0
+MYSEW.US,D,20230426,000000,0.0825,0.0918,0.0516,0.0547,3584,0
+MYSEW.US,D,20230427,000000,0.1165,0.1165,0.0513,0.0513,3357,0
+MYSEW.US,D,20230428,000000,0.0502,0.1016,0.0502,0.064,3317,0
+MYSEW.US,D,20230502,000000,0.0504,0.0504,0.0504,0.0504,200,0
+MYSEW.US,D,20230503,000000,0.0505,0.0741,0.0489,0.0554,1169,0
+MYSEW.US,D,20230504,000000,0.0676,0.0676,0.0671,0.0671,437,0
+MYSEW.US,D,20230509,000000,0.0506,0.0506,0.0506,0.0506,312,0
+MYSEW.US,D,20230510,000000,0.0642,0.118,0.0324,0.089,7107,0
+MYSEW.US,D,20230511,000000,0.089,0.1164,0.0521,0.0521,6989,0
+MYSEW.US,D,20230512,000000,0.0737,0.0742,0.0403,0.0512,2916,0
+MYSEW.US,D,20230516,000000,0.101,0.1024,0.0819,0.0819,3007,0
+MYSEW.US,D,20230517,000000,0.0523,0.0868,0.0389,0.0742,4574,0
+MYSEW.US,D,20230518,000000,0.0581,0.0581,0.0581,0.0581,343,0
+MYSEW.US,D,20230522,000000,0.0559,0.0984,0.0535,0.0535,2503,0
+MYSEW.US,D,20230523,000000,0.0502,0.0502,0.0502,0.0502,3185,0
+MYSEW.US,D,20230525,000000,0.05,0.0705,0.05,0.07,584,0
+MYSEW.US,D,20230526,000000,0.0902,0.0944,0.0506,0.0578,1988,0
+MYSEW.US,D,20230530,000000,0.0787,0.0835,0.0518,0.0753,2221,0
+MYSEW.US,D,20230602,000000,0.0777,0.0777,0.0777,0.0777,160,0
+MYSEW.US,D,20230606,000000,0.077,0.077,0.077,0.077,302,0
+MYSEW.US,D,20230608,000000,0.05999,0.05999,0.055,0.055,1100,0
+MYSEW.US,D,20230612,000000,0.0719,0.1,0.055,0.055,1898,0
+MYSEW.US,D,20230614,000000,0.0555,0.1036,0.0555,0.1036,3181,0
+MYSEW.US,D,20230620,000000,0.12,0.12,0.12,0.12,600,0
+MYSEW.US,D,20230623,000000,0.083999,0.084,0.0805,0.084,1270,0
+MYSEW.US,D,20230707,000000,0.0901,0.0901,0.0901,0.0901,200,0
+MYSEW.US,D,20230711,000000,0.0626,0.0626,0.0626,0.0626,102,0
+MYSEW.US,D,20230718,000000,0.051,0.051,0.051,0.051,360,0
+MYSEW.US,D,20230721,000000,0.06,0.06,0.05,0.05,781,0
+MYSEW.US,D,20230725,000000,0.0588,0.0588,0.0588,0.0588,400,0
+MYSEW.US,D,20230728,000000,0.0501,0.050116,0.0495,0.05,3027,0
+MYSEW.US,D,20230801,000000,0.0744,0.0744,0.0744,0.0744,200,0
+MYSEW.US,D,20230804,000000,0.0452,0.0927,0.0353,0.0927,4262,0
+MYSEW.US,D,20230807,000000,0.1,0.1,0.036,0.0409,13678,0
+MYSEW.US,D,20230808,000000,0.0373,0.0554,0.035,0.0554,4934,0
+MYSEW.US,D,20230810,000000,0.0311,0.0689,0.0311,0.06,2829,0
+MYSEW.US,D,20230811,000000,0.0318,0.097,0.0318,0.05,11531,0
+MYSEW.US,D,20230814,000000,0.0704,0.0843,0.0416,0.050773,2963,0
+MYSEW.US,D,20230815,000000,0.0426,0.0468,0.0418,0.0418,3605,0
+MYSEW.US,D,20230816,000000,0.0663,0.0663,0.0663,0.0663,600,0
+MYSEW.US,D,20230821,000000,0.0645,0.0934,0.0326,0.0326,3604,0
+MYSEW.US,D,20230828,000000,0.062,0.062,0.0595,0.0614,901,0
+MYSEW.US,D,20230830,000000,0.0552,0.0697,0.0551,0.0551,3894,0
+MYSEW.US,D,20230831,000000,0.055,0.055,0.055,0.055,512,0
+MYSEW.US,D,20230901,000000,0.055,0.055,0.055,0.055,1713,0
+MYSEW.US,D,20230905,000000,0.055,0.08,0.055,0.0792,424,0
+MYSEW.US,D,20230906,000000,0.0792,0.0999,0.055,0.055,9110,0
+MYSEW.US,D,20230908,000000,0.0827,0.0981,0.07,0.07,4802,0
+MYSEW.US,D,20230913,000000,0.072025,0.072025,0.072025,0.072025,186,0
+MYSEW.US,D,20230915,000000,0.0351,0.0351,0.0351,0.0351,100,0
+MYSEW.US,D,20230918,000000,0.0352,0.0352,0.0352,0.0352,692,0
+MYSEW.US,D,20230920,000000,0.0403,0.0552,0.0351,0.0351,1580,0
+MYSEW.US,D,20230928,000000,0.0357,0.036,0.0357,0.036,1600,0
+MYSEW.US,D,20230929,000000,0.0504,0.0504,0.0504,0.0504,125,0
+MYSEW.US,D,20231003,000000,0.0351,0.1898,0.0351,0.1898,4219,0
+MYSEW.US,D,20231004,000000,0.0553,0.1889,0.0355,0.0752,2200,0
+MYSEW.US,D,20231010,000000,0.0452,0.0452,0.0371,0.0371,2105,0
+MYSEW.US,D,20231012,000000,0.0361,0.0361,0.0361,0.0361,300,0
+MYSEW.US,D,20231017,000000,0.0541,0.0549,0.0541,0.0549,857,0
+MYSEW.US,D,20231018,000000,0.08,0.08,0.08,0.08,100,0
+MYSEW.US,D,20231031,000000,0.0361,0.0361,0.0361,0.0361,430,0
+MYSEW.US,D,20231102,000000,0.0361,0.0538,0.0302,0.0538,1850,0
+MYSEW.US,D,20231113,000000,0.0261,0.0263,0.0261,0.0262,582,0
+MYSEW.US,D,20231114,000000,0.0251,0.0251,0.0251,0.0251,229,0
+MYSEW.US,D,20231116,000000,0.0252,0.0487,0.0252,0.0252,2050,0
+MYSEW.US,D,20231117,000000,0.0253,0.0253,0.0252,0.0253,2144,0
+MYSEW.US,D,20231120,000000,0.0387,0.0387,0.0387,0.0387,600,0
+MYSEW.US,D,20231121,000000,0.0388,0.0535,0.0388,0.0535,2285,0
+MYSEW.US,D,20231122,000000,0.055,0.055,0.055,0.055,500,0
+MYSEW.US,D,20231127,000000,0.0387,0.0387,0.0387,0.0387,100,0
+MYSEW.US,D,20231201,000000,0.0337,0.034,0.0337,0.0338,1953,0
+MYSEW.US,D,20231204,000000,0.0338,0.0338,0.026,0.026,10200,0
+MYSEW.US,D,20231205,000000,0.0335,0.0338,0.0335,0.0338,260,0
+MYSEW.US,D,20231218,000000,0.0335,0.0338,0.0335,0.0338,730,0
+MYSEW.US,D,20231220,000000,0.03,0.03,0.03,0.03,355,0
+MYSEW.US,D,20231221,000000,0.040001,0.040001,0.03,0.03,710,0
+MYSEW.US,D,20231222,000000,0.03,0.037301,0.03,0.037301,485,0
+MYSEW.US,D,20231226,000000,0.03,0.034751,0.03,0.034751,202,0
+MYSEW.US,D,20231227,000000,0.03,0.0376,0.03,0.0307,3523,0
+MYSEW.US,D,20231228,000000,0.03,0.03,0.0297,0.0299,1837,0
+MYSEW.US,D,20231229,000000,0.03,0.033351,0.0273,0.0276,1160,0
+MYSEW.US,D,20240102,000000,0.0297,0.03,0.0278,0.029,636,0
+MYSEW.US,D,20240103,000000,0.0406,0.2819,0.0301,0.194056,24172,0
+MYSEW.US,D,20240116,000000,0.1696,0.1696,0.1696,0.1696,383,0
+MYSEW.US,D,20240117,000000,0.105,0.105,0.0685,0.0685,640,0
+MYSEW.US,D,20240122,000000,0.104,0.1494,0.0997,0.0997,1122,0
+MYSEW.US,D,20240123,000000,0.1494,0.1497,0.0353,0.0353,36915,0
+MYSEW.US,D,20240201,000000,0.0502,0.0502,0.0502,0.0502,125,0
+MYSEW.US,D,20240216,000000,0.05,0.05,0.04,0.04,603,0
+MYSEW.US,D,20240222,000000,0.0405,0.0405,0.0405,0.0405,134,0
+MYSEW.US,D,20240306,000000,0.06,0.06,0.06,0.06,3000,0
+MYSEW.US,D,20240313,000000,0.06,0.09,0.06,0.09,230,0
+MYSEW.US,D,20240321,000000,0.06,0.0807,0.04,0.04,5194,0
+MYSEW.US,D,20240322,000000,0.0405,0.0405,0.040453,0.040453,650,0
+MYSEW.US,D,20240328,000000,0.041,0.0651,0.041,0.0451,7644,0
+MYSEW.US,D,20240401,000000,0.0428,0.1488,0.0413,0.0822,36098,0
+MYSEW.US,D,20240402,000000,0.082,0.0902,0.0564,0.0902,8931,0
+MYSEW.US,D,20240403,000000,0.082,0.1427,0.0775,0.1114,22521,0
+MYSEW.US,D,20240404,000000,0.06,0.1015,0.0555,0.1015,4432,0
+MYSEW.US,D,20240405,000000,0.0511,0.0864,0.051,0.073,22827,0
+MYSEW.US,D,20240408,000000,0.1008,0.1315,0.098,0.099,20977,0
+MYSEW.US,D,20240409,000000,0.097,0.1098,0.0873,0.0879,9064,0
+MYSEW.US,D,20240410,000000,0.1365,0.1365,0.1113,0.1113,4988,0
+MYSEW.US,D,20240422,000000,0.082501,0.082501,0.082501,0.082501,473,0
+MYSEW.US,D,20240423,000000,0.09,0.125,0.09,0.125,596,0
+MYSEW.US,D,20240425,000000,0.075,0.135,0.075,0.135,416,0
+MYSEW.US,D,20240426,000000,0.0751,0.0887,0.05,0.05,1956,0
+MYSEW.US,D,20240429,000000,0.08,0.1299,0.08,0.1299,2044,0
+MYSEW.US,D,20240502,000000,0.085,0.085,0.085,0.085,100,0
+MYSEW.US,D,20240514,000000,0.0751,0.0751,0.0751,0.0751,700,0
+MYSEW.US,D,20240515,000000,0.075,0.075,0.0501,0.0506,1526,0
+MYSEW.US,D,20240516,000000,0.0505,0.0505,0.0402,0.0403,2136,0
+MYSEW.US,D,20240517,000000,0.0442,0.0442,0.0401,0.0442,1634,0
+MYSEW.US,D,20240521,000000,0.041,0.041,0.041,0.041,275,0
+MYSEW.US,D,20240524,000000,0.0413,0.0413,0.0413,0.0413,1092,0
+MYSEW.US,D,20240528,000000,0.040844,0.040844,0.040844,0.040844,100,0
+MYSEW.US,D,20240529,000000,0.0406,0.0406,0.0406,0.0406,300,0
+MYSEW.US,D,20240603,000000,0.0416,0.0748,0.0416,0.0748,632,0
+MYSEW.US,D,20240607,000000,0.0544,0.0544,0.049904,0.049904,2186,0
+MYSEW.US,D,20240613,000000,0.0573,0.0573,0.0446,0.0446,697,0
+MYSEW.US,D,20240614,000000,0.0447,0.05,0.0447,0.05,1841,0
+MYSEW.US,D,20240617,000000,0.046444,0.046444,0.046444,0.046444,350,0
+MYSEW.US,D,20240627,000000,0.0418,0.0418,0.0402,0.0402,993,0
+MYSEW.US,D,20240702,000000,0.0414,0.0414,0.04,0.0413,13934,0
+MYSEW.US,D,20240715,000000,0.091,0.179104,0.087081,0.1386,26860,0
+MYSEW.US,D,20240716,000000,0.178,0.178,0.06,0.06,239,0
+MYSEW.US,D,20240717,000000,0.07,0.14,0.0507,0.0507,4218,0
+MYSEW.US,D,20240718,000000,0.0666,0.0666,0.0613,0.0613,1025,0
+MYSEW.US,D,20240722,000000,0.0617,0.0918,0.04,0.0918,44165,0
+MYSEW.US,D,20240723,000000,0.0993,0.0995,0.078,0.085,18224,0
+MYSEW.US,D,20240724,000000,0.075,0.0761,0.075,0.0761,4642,0
+MYSEW.US,D,20240725,000000,0.0844,0.0937,0.071,0.071,5628,0
+MYSEW.US,D,20240726,000000,0.0789,0.0789,0.0699,0.07,8366,0
+MYSEW.US,D,20240729,000000,0.0726,0.0726,0.06,0.0726,1862,0
+MYSEW.US,D,20240730,000000,0.0702,0.0702,0.07,0.0702,4222,0
+MYSEW.US,D,20240731,000000,0.0795,0.0795,0.07,0.0705,3898,0
+MYSEW.US,D,20240801,000000,0.06,0.06,0.06,0.06,259,0
+MYSEW.US,D,20240802,000000,0.055751,0.055751,0.0413,0.0413,5100,0
+MYSEW.US,D,20240805,000000,0.0414,0.0605,0.04,0.053001,12772,0
+MYSEW.US,D,20240806,000000,0.0416,0.0518,0.04,0.05,6555,0
+MYSEW.US,D,20240807,000000,0.0407,0.083,0.0407,0.082,15783,0
+MYSEW.US,D,20240808,000000,0.074,0.074,0.05,0.05,1990,0
+MYSEW.US,D,20240809,000000,0.050101,0.050101,0.050101,0.050101,100,0
+MYSEW.US,D,20240812,000000,0.0501,0.0502,0.0501,0.0502,200,0
+MYSEW.US,D,20240815,000000,0.081,0.081,0.0412,0.0617,4595,0
+MYSEW.US,D,20240820,000000,0.0414,0.0417,0.0414,0.0417,753,0
+MYSEW.US,D,20240827,000000,0.0475,0.0599,0.040201,0.040201,1500,0
+MYSEW.US,D,20240903,000000,0.0715,0.0715,0.0413,0.0413,11545,0
+MYSEW.US,D,20240905,000000,0.0427,0.0427,0.0427,0.0427,600,0
+MYSEW.US,D,20240906,000000,0.0477,0.0542,0.0477,0.0542,1404,0
+MYSEW.US,D,20240909,000000,0.0429,0.0429,0.0429,0.0429,444,0
+MYSEW.US,D,20240910,000000,0.0715,0.0794,0.0261,0.0262,12458,0
+MYSEW.US,D,20240913,000000,0.0345,0.0408,0.0312,0.036,6115,0
+MYSEW.US,D,20240916,000000,0.0312,0.055,0.0312,0.0539,54393,0
+MYSEW.US,D,20240917,000000,0.06,0.0708,0.0584,0.0584,29528,0
+MYSEW.US,D,20240918,000000,0.0358,0.0576,0.0358,0.0421,20796,0
+MYSEW.US,D,20240919,000000,0.056,0.0608,0.0269,0.0269,12597,0
+MYSEW.US,D,20240920,000000,0.0544,0.0568,0.0284,0.0474,17647,0
+MYSEW.US,D,20240923,000000,0.0592,0.0592,0.0316,0.05,23264,0
+MYSEW.US,D,20240924,000000,0.0528,0.054,0.0495,0.05,6117,0
+MYSEW.US,D,20240925,000000,0.0495,0.05,0.0325,0.0325,2300,0
+MYSEW.US,D,20240927,000000,0.0327,0.0472,0.0327,0.0328,1808,0
+MYSEW.US,D,20241002,000000,0.0339,0.0339,0.0339,0.0339,986,0
+MYSEW.US,D,20241004,000000,0.0495,0.0495,0.0495,0.0495,150,0
+MYSEW.US,D,20241007,000000,0.0302,0.0303,0.0302,0.0303,400,0
+MYSEW.US,D,20241016,000000,0.0322,0.0694,0.032,0.032,2700,0
+MYSEW.US,D,20241021,000000,0.0335,0.0689,0.0335,0.0689,299,0
+MYSEW.US,D,20241024,000000,0.0348,0.0348,0.0305,0.0305,11931,0
+MYSEW.US,D,20241028,000000,0.035,0.035,0.035,0.035,510,0
+MYSEW.US,D,20241030,000000,0.0684,0.0684,0.0684,0.0684,854,0
+MYSEW.US,D,20241101,000000,0.06,0.06,0.06,0.06,100,0
+MYSEW.US,D,20241106,000000,0.0538,0.067399,0.0538,0.067399,757,0
+MYSEW.US,D,20241107,000000,0.0526,0.0526,0.0526,0.0526,2000,0
+MYSEW.US,D,20241114,000000,0.0632,0.0632,0.0632,0.0632,1401,0
+MYSEW.US,D,20241115,000000,0.0408,0.0408,0.0408,0.0408,600,0
+MYSEW.US,D,20241122,000000,0.0434,0.0434,0.0434,0.0434,400,0
+MYSEW.US,D,20241126,000000,0.045,0.045,0.045,0.045,810,0
+MYSEW.US,D,20241129,000000,0.0675,0.0675,0.0675,0.0675,1329,0
+MYSEW.US,D,20241209,000000,0.049,0.049,0.049,0.049,14867,0
+MYSEW.US,D,20241210,000000,0.0698,0.07,0.058,0.0691,1198,0
+MYSEW.US,D,20241211,000000,0.055599,0.055601,0.0467,0.055601,680,0
+MYSEW.US,D,20241212,000000,0.046301,0.046301,0.046301,0.046301,258,0
+MYSEW.US,D,20241213,000000,0.042,0.0462,0.042,0.0451,9803,0
+MYSEW.US,D,20241219,000000,0.0431,0.0451,0.0431,0.0451,300,0
+MYSEW.US,D,20241220,000000,0.043,0.0703,0.043,0.0703,7630,0
+MYSEW.US,D,20241223,000000,0.046,0.046,0.046,0.046,500,0
+MYSEW.US,D,20241224,000000,0.062999,0.073309,0.062999,0.073309,1000,0
+MYSEW.US,D,20241231,000000,0.0461,0.0461,0.0461,0.0461,2000,0
+MYSEW.US,D,20250107,000000,0.0791,0.9,0.0791,0.76,174530,0
+MYSEW.US,D,20250108,000000,0.408,0.499999,0.25,0.35,79003,0
+MYSEW.US,D,20250110,000000,0.4,0.75,0.32,0.3218,110396,0
+MYSEW.US,D,20250113,000000,0.5537,0.65,0.464999,0.56,51031,0
+MYSEW.US,D,20250114,000000,0.5,0.7227,0.42,0.5,21843,0
+MYSEW.US,D,20250115,000000,0.26,0.5832,0.25,0.3411,22432,0
+MYSEW.US,D,20250116,000000,0.4357,0.6998,0.4001,0.65,35615,0
+MYSEW.US,D,20250117,000000,0.7524,0.77,0.39,0.5,20294,0
+MYSEW.US,D,20250121,000000,0.3969,0.4051,0.35,0.3975,3335,0
+MYSEW.US,D,20250122,000000,0.3762,0.500001,0.3762,0.4599,5436,0
+MYSEW.US,D,20250123,000000,0.4,0.54385,0.38,0.3911,4324,0
+MYSEW.US,D,20250124,000000,0.3501,0.579799,0.3501,0.36,3950,0
+MYSEW.US,D,20250127,000000,0.36,0.3846,0.3,0.3845,10961,0
+MYSEW.US,D,20250128,000000,0.335,0.3663,0.3,0.35,2439,0
+MYSEW.US,D,20250129,000000,0.37,0.37,0.3575,0.3698,495,0
+MYSEW.US,D,20250131,000000,0.3,0.31,0.3,0.31,2297,0
+MYSEW.US,D,20250203,000000,0.3101,0.369,0.3,0.3,1169,0
+MYSEW.US,D,20250204,000000,0.3,0.31,0.2138,0.31,5719,0
+MYSEW.US,D,20250205,000000,0.1181,0.5,0.1181,0.26,22555,0
+MYSEW.US,D,20250206,000000,0.26,0.2705,0.26,0.26,3867,0
+MYSEW.US,D,20250207,000000,0.27,0.29,0.27,0.27,8259,0
+MYSEW.US,D,20250210,000000,0.2801,0.2801,0.225,0.225,1808,0
+MYSEW.US,D,20250211,000000,0.36,0.36,0.2431,0.2431,2051,0
+MYSEW.US,D,20250212,000000,0.2765,0.2765,0.2765,0.2765,149,0
+MYSEW.US,D,20250213,000000,0.2561,0.2561,0.2561,0.2561,1001,0
+MYSEW.US,D,20250218,000000,0.3261,0.35,0.2925,0.2925,5910,0
+MYSEW.US,D,20250219,000000,0.2687,0.28,0.21,0.2786,14973,0
+MYSEW.US,D,20250220,000000,0.2787,0.3093,0.2787,0.3093,3020,0
+MYSEW.US,D,20250221,000000,0.2625,0.32,0.22,0.2307,2844,0
+MYSEW.US,D,20250224,000000,0.24,0.315,0.24,0.2575,184240,0
+MYSEW.US,D,20250225,000000,0.2495,0.31,0.22,0.252,195736,0
+MYSEW.US,D,20250226,000000,0.26,0.3025,0.21,0.22,81480,0
+MYSEW.US,D,20250227,000000,0.2497,0.46,0.22485,0.35,325180,0
+MYSEW.US,D,20250228,000000,0.26,0.45,0.243,0.2995,114632,0
+MYSEW.US,D,20250303,000000,0.305,0.32,0.2768,0.2942,2608,0
+MYSEW.US,D,20250304,000000,0.2942,0.2942,0.2101,0.22,2085,0
+MYSEW.US,D,20250305,000000,0.3649,0.3649,0.201,0.2395,5534,0
+MYSEW.US,D,20250306,000000,0.35,0.35,0.2762,0.2763,2381,0
+MYSEW.US,D,20250310,000000,0.2762,0.2762,0.2762,0.2762,101,0
+MYSEW.US,D,20250311,000000,0.2111,0.2762,0.2,0.2,6065,0
+MYSEW.US,D,20250312,000000,0.2252,0.2703,0.2031,0.2031,9334,0
+MYSEW.US,D,20250313,000000,0.2032,0.251,0.2032,0.247,3096,0
+MYSEW.US,D,20250314,000000,0.242,0.2689,0.203,0.2689,934,0
+MYSEW.US,D,20250317,000000,0.2512,0.2977,0.211238,0.2299,4667,0
+MYSEW.US,D,20250318,000000,0.2547,0.258,0.2161,0.248,680,0
+MYSEW.US,D,20250319,000000,0.216,0.238099,0.2,0.236,9640,0
+MYSEW.US,D,20250320,000000,0.2393,0.2393,0.2,0.2,13909,0
+MYSEW.US,D,20250321,000000,0.2593,0.2593,0.238,0.238,612,0
+MYSEW.US,D,20250324,000000,0.2001,0.2584,0.2,0.2011,7640,0
+MYSEW.US,D,20250325,000000,0.26,0.5222,0.26,0.4184,113894,0
+MYSEW.US,D,20250326,000000,0.54,0.555,0.4309,0.5201,37086,0
+MYSEW.US,D,20250327,000000,0.537501,0.6803,0.43,0.44,15235,0
+MYSEW.US,D,20250328,000000,0.4403,0.59,0.44,0.44,16127,0
+MYSEW.US,D,20250331,000000,0.4402,0.48,0.41,0.48,4168,0
+MYSEW.US,D,20250401,000000,0.5222,0.58,0.41,0.433699,10807,0
+MYSEW.US,D,20250402,000000,0.46,0.463838,0.31,0.3533,5834,0
+MYSEW.US,D,20250403,000000,0.228,0.4847,0.228,0.24,445,0
+MYSEW.US,D,20250404,000000,0.23,0.307,0.226,0.307,3999,0
+MYSEW.US,D,20250407,000000,0.3416,0.3918,0.23,0.3911,4595,0
+MYSEW.US,D,20250408,000000,0.2351,0.5375,0.2351,0.3619,67067,0
+MYSEW.US,D,20250409,000000,0.2889,0.3266,0.2344,0.255,18691,0
+MYSEW.US,D,20250410,000000,0.29,0.3,0.29,0.3,2330,0
+MYSEW.US,D,20250411,000000,0.29,0.4697,0.2344,0.285,4892,0
+MYSEW.US,D,20250414,000000,0.345,0.345,0.24,0.24,846,0
+MYSEW.US,D,20250415,000000,0.255,0.3397,0.24,0.24,2530,0
+MYSEW.US,D,20250416,000000,0.26,0.3141,0.2344,0.2345,4118,0
+MYSEW.US,D,20250417,000000,0.2344,0.3098,0.1966,0.2,5591,0
+MYSEW.US,D,20250421,000000,0.1925,0.226,0.1925,0.226,25179,0
+MYSEW.US,D,20250422,000000,0.194,0.22475,0.194,0.2,9583,0
+MYSEW.US,D,20250423,000000,0.2,0.224999,0.2,0.224999,2293,0
+MYSEW.US,D,20250424,000000,0.225,0.2514,0.2011,0.2301,3932,0
+MYSEW.US,D,20250428,000000,0.28,0.291,0.24735,0.24735,1920,0
+MYSEW.US,D,20250429,000000,0.267,0.28,0.2466,0.2466,652,0
+MYSEW.US,D,20250501,000000,0.24,0.24,0.24,0.24,687,0
+MYSEW.US,D,20250502,000000,0.22,0.2683,0.202,0.2683,5158,0
+MYSEW.US,D,20250506,000000,0.2028,0.24,0.2028,0.24,400,0
+MYSEW.US,D,20250507,000000,0.2602,0.2602,0.21,0.259,750,0
+MYSEW.US,D,20250508,000000,0.2161,0.249,0.2161,0.217,2257,0
+MYSEW.US,D,20250509,000000,0.2009,0.25,0.2,0.2001,5163,0
+MYSEW.US,D,20250512,000000,0.21,0.21,0.2,0.2,10532,0
+MYSEW.US,D,20250513,000000,0.22,0.2599,0.21,0.23,1311,0
+MYSEW.US,D,20250514,000000,0.21,0.2599,0.21,0.2599,250,0
+MYSEW.US,D,20250516,000000,0.215,0.25,0.215,0.25,206,0
+MYSEW.US,D,20250519,000000,0.25,0.2594,0.216,0.24,2700,0
+MYSEW.US,D,20250520,000000,0.2171,0.24,0.21,0.24,2696,0
+MYSEW.US,D,20250522,000000,0.22,0.2396,0.2011,0.2396,650,0
+MYSEW.US,D,20250523,000000,0.21985,0.2396,0.21,0.21,1369,0
+MYSEW.US,D,20250527,000000,0.23,0.26,0.23,0.26,4390,0
+MYSEW.US,D,20250529,000000,0.2005,0.2494,0.2,0.2494,2105,0
+MYSEW.US,D,20250530,000000,0.24,0.2499,0.215,0.2151,15874,0
+MYSEW.US,D,20250603,000000,0.2005,0.2126,0.2,0.2126,15050,0
+MYSEW.US,D,20250604,000000,0.25,0.25,0.2497,0.2497,414,0
+MYSEW.US,D,20250609,000000,0.23,0.26,0.22,0.255,5980,0
+MYSEW.US,D,20250610,000000,0.2701,0.3111,0.236,0.2817,13001,0
+MYSEW.US,D,20250611,000000,0.2998,0.2998,0.2608,0.2608,2407,0
+MYSEW.US,D,20250613,000000,0.24,0.2401,0.218,0.218,1312,0
+MYSEW.US,D,20250616,000000,0.2328,0.2328,0.2328,0.2328,264,0
+MYSEW.US,D,20250617,000000,0.25,0.2501,0.25,0.25,1286,0
+MYSEW.US,D,20250623,000000,0.24,0.24,0.24,0.24,114,0
+MYSEW.US,D,20250624,000000,0.2374,0.2374,0.22,0.22,1162,0
+MYSEW.US,D,20250625,000000,0.239,0.24,0.2,0.2,10681,0
+MYSEW.US,D,20250626,000000,0.2397,0.2397,0.2002,0.2397,571,0
+MYSEW.US,D,20250627,000000,0.22,0.2397,0.22,0.2397,320,0
+MYSEW.US,D,20250630,000000,0.2486,0.2486,0.2005,0.22,622,0
+MYSEW.US,D,20250701,000000,0.2021,0.2295,0.2021,0.2295,325,0
+MYSEW.US,D,20250702,000000,0.202701,0.23,0.202701,0.23,505,0
+MYSEW.US,D,20250703,000000,0.2031,0.2298,0.2,0.2,3449,0
+MYSEW.US,D,20250707,000000,0.2,0.2004,0.2,0.2004,7637,0
+MYSEW.US,D,20250708,000000,0.2,0.2,0.2,0.2,3506,0
+MYSEW.US,D,20250709,000000,0.2,0.213,0.2,0.213,763,0
+MYSEW.US,D,20250710,000000,0.2107,0.2107,0.2107,0.2107,108,0
+MYSEW.US,D,20250714,000000,0.2,0.2,0.2,0.2,103,0
+MYSEW.US,D,20250715,000000,0.2,0.2,0.2,0.2,352,0
+MYSEW.US,D,20250716,000000,0.2098,0.22,0.2,0.22,450,0
+MYSEW.US,D,20250718,000000,0.25,0.25,0.25,0.25,470,0
+MYSEW.US,D,20250723,000000,0.3,0.3,0.3,0.3,1103,0
+MYSEW.US,D,20250730,000000,0.2107,0.2107,0.2,0.2,13616,0
+MYSEW.US,D,20250731,000000,0.2001,0.2001,0.147,0.1759,2703,0
+MYSEW.US,D,20250801,000000,0.19,0.19,0.19,0.19,200,0
+MYSEW.US,D,20250804,000000,0.2012,0.2012,0.2012,0.2012,150,0
+MYSEW.US,D,20250805,000000,0.1612,0.2112,0.1612,0.2112,1216,0
+MYSEW.US,D,20250807,000000,0.2286,0.2286,0.2286,0.2286,1015,0
+MYSEW.US,D,20250808,000000,0.18,0.18,0.1713,0.1713,313,0
+MYSEW.US,D,20250811,000000,0.1686,0.1686,0.12,0.12,930,0
+MYSEW.US,D,20250812,000000,0.16,0.16,0.16,0.16,152,0
+MYSEW.US,D,20250815,000000,0.1022,0.155899,0.1,0.1509,5964,0
+MYSEW.US,D,20250819,000000,0.0998,0.13,0.06,0.09,7349,0
+MYSEW.US,D,20250820,000000,0.07,0.0933,0.07,0.07,2016,0
+MYSEW.US,D,20250821,000000,0.0684,0.0684,0.0684,0.0684,1050,0
+MYSEW.US,D,20250822,000000,0.0999,0.0999,0.0999,0.0999,120,0
+MYSEW.US,D,20250829,000000,0.0701,0.0701,0.0701,0.0701,228,0
+MYSEW.US,D,20250909,000000,0.0711,0.0712,0.0701,0.0701,643,0
+MYSEW.US,D,20250910,000000,0.0701,0.1285,0.0701,0.0901,19843,0
+MYSEW.US,D,20250912,000000,0.09,0.0901,0.0701,0.0701,8208,0
+MYSEW.US,D,20250915,000000,0.11,0.1454,0.0701,0.077,2348,0
+MYSEW.US,D,20250916,000000,0.0721,0.08,0.0715,0.0715,5585,0
+MYSEW.US,D,20250917,000000,0.092,0.092,0.092,0.092,151,0
+MYSEW.US,D,20250918,000000,0.1,0.1,0.0915,0.0915,200,0
+MYSEW.US,D,20250919,000000,0.0725,0.0732,0.0549,0.059064,10730,0
+MYSEW.US,D,20250922,000000,0.0601,0.0711,0.0601,0.0606,44303,0
+MYSEW.US,D,20250923,000000,0.0655,0.0705,0.0655,0.0705,741,0
+MYSEW.US,D,20250930,000000,0.065102,0.0707,0.065102,0.0707,400,0
+MYSEW.US,D,20251001,000000,0.08,0.08,0.0725,0.0725,2199,0
+MYSEW.US,D,20251002,000000,0.08,0.089,0.077052,0.089,1810,0
+MYSEW.US,D,20251003,000000,0.089,0.089,0.089,0.089,102,0
+MYSEW.US,D,20251006,000000,0.089,0.1578,0.08,0.1578,39229,0
+MYSEW.US,D,20251007,000000,0.16,0.225,0.148,0.15,38983,0
+MYSEW.US,D,20251008,000000,0.12,0.130101,0.12,0.130101,5489,0
+MYSEW.US,D,20251010,000000,0.1425,0.1495,0.1,0.1302,7426,0
+MYSEW.US,D,20251013,000000,0.13,0.18,0.13,0.18,20788,0
+MYSEW.US,D,20251014,000000,0.2197,0.22,0.1531,0.199,5045,0
+MYSEW.US,D,20251015,000000,0.26,0.26,0.2384,0.2384,12319,0
+MYSEW.US,D,20251016,000000,0.2332,0.2332,0.2332,0.2332,200,0
+MYSEW.US,D,20251017,000000,0.25,0.2599,0.2309,0.2492,9357,0
+MYSEW.US,D,20251020,000000,0.2614,0.2614,0.2216,0.2216,642,0
+MYSEW.US,D,20251021,000000,0.2599,0.2599,0.2598,0.2598,472,0
+MYSEW.US,D,20251022,000000,0.23,0.23,0.161,0.21,509,0
+MYSEW.US,D,20251023,000000,0.25,0.25,0.25,0.25,143,0
+MYSEW.US,D,20251024,000000,0.2499,0.26,0.2498,0.26,3134,0
+MYSEW.US,D,20251027,000000,0.22,0.22,0.195,0.195,13334,0
+MYSEW.US,D,20251029,000000,0.249,0.249,0.2248,0.249,632,0
+MYSEW.US,D,20251030,000000,0.2001,0.2001,0.15,0.1949,23629,0
+MYSEW.US,D,20251031,000000,0.1752,0.1843,0.1499,0.1843,21647,0
+MYSEW.US,D,20251103,000000,0.1728,0.1728,0.1728,0.1728,1500,0
+MYSEW.US,D,20251104,000000,0.1604,0.1774,0.1601,0.1601,819,0
+MYSEW.US,D,20251107,000000,0.1575,0.1575,0.1575,0.1575,200,0
+MYSEW.US,D,20251110,000000,0.1833,0.1833,0.1833,0.1833,406,0
+MYSEW.US,D,20251111,000000,0.1555,0.1555,0.14425,0.145,4169,0
+MYSEW.US,D,20251112,000000,0.17,0.173833,0.1698,0.1738,3294,0
+MYSEW.US,D,20251113,000000,0.15,0.1501,0.1146,0.1146,19620,0
+MYSEW.US,D,20251117,000000,0.1318,0.1319,0.115,0.1298,6067,0
+MYSEW.US,D,20251118,000000,0.1203,0.1299,0.1202,0.1252,756,0
+MYSEW.US,D,20251119,000000,0.1,0.1299,0.1,0.1102,4303,0
+MYSEW.US,D,20251125,000000,0.1082,0.1082,0.1081,0.1082,2122,0
+MYSEW.US,D,20251126,000000,0.1243,0.1243,0.1243,0.1243,719,0
+MYSEW.US,D,20251201,000000,0.13,0.13,0.1299,0.1299,6010,0
+MYSEW.US,D,20251204,000000,0.120301,0.13,0.1107,0.1107,13740,0
+MYSEW.US,D,20251209,000000,0.1106,0.1317,0.0952,0.1317,3357,0
+MYSEW.US,D,20251210,000000,0.113551,0.113551,0.113551,0.113551,259,0
+MYSEW.US,D,20251212,000000,0.115951,0.115951,0.115951,0.115951,254,0
+MYSEW.US,D,20251216,000000,0.1318,0.1318,0.1005,0.1005,455,0
+MYSEW.US,D,20251217,000000,0.1318,0.1318,0.1318,0.1318,145,0
+MYSEW.US,D,20251218,000000,0.1005,0.1007,0.1005,0.1007,229,0
+MYSEW.US,D,20251219,000000,0.1001,0.1001,0.1001,0.1001,500,0
+MYSEW.US,D,20251226,000000,0.1317,0.1317,0.1317,0.1317,100,0
+MYSEW.US,D,20251230,000000,0.1001,0.1001,0.081,0.081,2500,0
+MYSEW.US,D,20251231,000000,0.101,0.101,0.101,0.101,400,0
+MYSEW.US,D,20260107,000000,0.081,0.0811,0.0801,0.081,2183,0
+MYSEW.US,D,20260109,000000,0.0957,0.0957,0.0957,0.0957,100,0
+MYSEW.US,D,20260114,000000,0.0701,0.0701,0.06,0.06,13396,0
+MYSEW.US,D,20260115,000000,0.0653,0.0844,0.0502,0.0502,5769,0
+MYSEW.US,D,20260116,000000,0.1,0.1,0.1,0.1,265,0
+MYSEW.US,D,20260128,000000,0.08,0.08,0.08,0.08,250,0
+MYSEW.US,D,20260202,000000,0.0995,0.0995,0.0994,0.0994,203,0
+MYSEW.US,D,20260203,000000,0.06,0.06,0.0456,0.0463,11474,0
+MYSEW.US,D,20260205,000000,0.076501,0.0865,0.0453,0.0453,6685,0
+MYSEW.US,D,20260206,000000,0.0453,0.0453,0.0428,0.043762,12619,0
+MYSEW.US,D,20260210,000000,0.0638,0.0898,0.0527,0.0528,19472,0
+MYSEW.US,D,20260211,000000,0.0529,0.0529,0.0432,0.0432,6000,0
+MYSEW.US,D,20260212,000000,0.0433,0.0433,0.0432,0.0432,3000,0

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

@@ -0,0 +1,175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAMM.US,D,20250610,000000,20.51,22,19.31,19.86,108290,0
+NAMM.US,D,20250611,000000,19.62,19.62,16.42,17.1711,74267,0
+NAMM.US,D,20250612,000000,16.01,16.11,14.62,15.8,51741,0
+NAMM.US,D,20250613,000000,17.345,17.345,14.5301,16.18,81979,0
+NAMM.US,D,20250616,000000,15.39,19.75,15.01,16.6,114178,0
+NAMM.US,D,20250617,000000,16.5,16.77,15.6,16.05,30724,0
+NAMM.US,D,20250618,000000,16.25,17.105,15.65,15.99,17976,0
+NAMM.US,D,20250620,000000,15.2989,16.59,13.7,16.59,129197,0
+NAMM.US,D,20250623,000000,14.97,15.9468,14.265,14.265,36871,0
+NAMM.US,D,20250624,000000,13.8975,15.005,13.85,13.86,16018,0
+NAMM.US,D,20250625,000000,13.51,13.51,11.42,12.5,32023,0
+NAMM.US,D,20250626,000000,12.03,12.8,10.01,10.45,35407,0
+NAMM.US,D,20250627,000000,10.99,11.4999,7.65,9.03,403528,0
+NAMM.US,D,20250630,000000,8.5,8.8318,7.51,7.56,88118,0
+NAMM.US,D,20250701,000000,7.11,7.4798,6.65,6.88,384843,0
+NAMM.US,D,20250702,000000,9.35,11.6299,8.7701,10.96,8137564,0
+NAMM.US,D,20250703,000000,10.89,11.1,8.9004,9.3,464301,0
+NAMM.US,D,20250707,000000,8.8,8.8,7.5201,7.55,239894,0
+NAMM.US,D,20250708,000000,7.4,7.9,6.926,7.31,109315,0
+NAMM.US,D,20250709,000000,7.45,7.75,7.11,7.16,72774,0
+NAMM.US,D,20250710,000000,7.53,7.5987,6.95,7.08,79573,0
+NAMM.US,D,20250711,000000,7.08,8,7.08,7.78,116605,0
+NAMM.US,D,20250714,000000,7.72,8.6238,7.58,8.51,123585,0
+NAMM.US,D,20250715,000000,8.59,8.59,7.65,7.91,98428,0
+NAMM.US,D,20250716,000000,7.85,8.07,7.6,7.87,43446,0
+NAMM.US,D,20250717,000000,7.76,8.145,7.602,7.88,56117,0
+NAMM.US,D,20250718,000000,7.86,8.6,7.67,8.6,94044,0
+NAMM.US,D,20250721,000000,8.58,8.94,8.3032,8.59,53594,0
+NAMM.US,D,20250722,000000,8.2001,8.61,8.2001,8.5,22240,0
+NAMM.US,D,20250723,000000,8.33,8.409,7.83,7.96,29121,0
+NAMM.US,D,20250724,000000,8,8,6.35,6.5,140689,0
+NAMM.US,D,20250725,000000,6.75,6.98,6.0903,6.24,88723,0
+NAMM.US,D,20250728,000000,6.23,6.594,4.92,5,196253,0
+NAMM.US,D,20250729,000000,5.02,5.18,4.38,4.5,136837,0
+NAMM.US,D,20250730,000000,4.48,4.89,4,4.02,137281,0
+NAMM.US,D,20250731,000000,4.08,4.16,3.655,3.96,1227517,0
+NAMM.US,D,20250801,000000,5.7,5.8,3.98,4.26,19990678,0
+NAMM.US,D,20250804,000000,4.02,4.0276,3.53,3.54,778400,0
+NAMM.US,D,20250805,000000,3.36,3.5,3.1,3.19,532197,0
+NAMM.US,D,20250806,000000,3.1,3.5,3.1,3.18,277999,0
+NAMM.US,D,20250807,000000,3.13,3.17,2.71,2.75,326993,0
+NAMM.US,D,20250808,000000,2.71,2.92,2.70005,2.71,199980,0
+NAMM.US,D,20250811,000000,2.71,2.8,2.6131,2.74,142278,0
+NAMM.US,D,20250812,000000,2.79,3.38,2.77,2.92,393485,0
+NAMM.US,D,20250813,000000,2.82,3.089,2.78,2.93,162289,0
+NAMM.US,D,20250814,000000,2.88,3.2,2.85,2.93,214993,0
+NAMM.US,D,20250815,000000,2.88,2.94,2.8001,2.84,111996,0
+NAMM.US,D,20250818,000000,2.8,2.8767,2.65,2.81,94633,0
+NAMM.US,D,20250819,000000,2.75,2.7999,2.7059,2.79,71610,0
+NAMM.US,D,20250820,000000,2.79,2.79,2.58,2.64,89695,0
+NAMM.US,D,20250821,000000,2.66,2.91,2.56,2.84,144437,0
+NAMM.US,D,20250822,000000,2.82,2.8989,2.72,2.77,78341,0
+NAMM.US,D,20250825,000000,2.76,3.105,2.76,2.9,134432,0
+NAMM.US,D,20250826,000000,2.99,3,2.81,2.93,66362,0
+NAMM.US,D,20250827,000000,2.951,3.1399,2.89252,2.92,144665,0
+NAMM.US,D,20250828,000000,3,3.05,2.86,2.9,77977,0
+NAMM.US,D,20250829,000000,3,3,2.72,2.82,116683,0
+NAMM.US,D,20250902,000000,2.85,3.135,2.82,3.03,421859,0
+NAMM.US,D,20250903,000000,3.48,3.75,3.12,3.2,4598943,0
+NAMM.US,D,20250904,000000,3.05,3.33,2.97,3.27,376083,0
+NAMM.US,D,20250905,000000,3.22,3.35,3.08,3.24,261263,0
+NAMM.US,D,20250908,000000,3.2,3.2823,3.05,3.08,189626,0
+NAMM.US,D,20250909,000000,3.07,3.16,2.8101,2.93,145986,0
+NAMM.US,D,20250910,000000,2.91,2.9899,2.82,2.97,101827,0
+NAMM.US,D,20250911,000000,2.88,3.065,2.84,3,107980,0
+NAMM.US,D,20250912,000000,2.97,3.18,2.97,3.15,98697,0
+NAMM.US,D,20250915,000000,3.2,3.55,3.2,3.44,272732,0
+NAMM.US,D,20250916,000000,3.49,3.49,3.16,3.22,96996,0
+NAMM.US,D,20250917,000000,3.2,3.53,3.0202,3.11,669476,0
+NAMM.US,D,20250918,000000,3.17,3.23,3.0653,3.08,132592,0
+NAMM.US,D,20250919,000000,3.07,3.1499,2.95,2.99,232236,0
+NAMM.US,D,20250922,000000,3.09,3.35,3,3.21,172421,0
+NAMM.US,D,20250923,000000,3.19,3.35,3.05,3.14,170362,0
+NAMM.US,D,20250924,000000,3.1,3.45,3.05,3.34,405523,0
+NAMM.US,D,20250925,000000,3.31,3.3919,3.12,3.16,138245,0
+NAMM.US,D,20250926,000000,3.17,3.4,3.1,3.16,116435,0
+NAMM.US,D,20250929,000000,3.18,3.39,3.18,3.3,299389,0
+NAMM.US,D,20250930,000000,3.27,3.346,3.21,3.29,92848,0
+NAMM.US,D,20251001,000000,3.26,3.3099,3.132,3.16,102242,0
+NAMM.US,D,20251002,000000,3.17,3.2945,3.14,3.14,90972,0
+NAMM.US,D,20251003,000000,3.14,3.27,3.14,3.21,113548,0
+NAMM.US,D,20251006,000000,3.24,3.33,3.18,3.26,177334,0
+NAMM.US,D,20251007,000000,3.25,3.28,3.0706,3.12,173024,0
+NAMM.US,D,20251008,000000,3.15,3.2599,3.1,3.13,126729,0
+NAMM.US,D,20251009,000000,3.22,3.3499,3.1201,3.18,270766,0
+NAMM.US,D,20251010,000000,3.24,3.29,3.12,3.16,225090,0
+NAMM.US,D,20251013,000000,3.78,4.95,3.65,4.17,24826720,0
+NAMM.US,D,20251014,000000,3.42,3.42,3.14,3.18,2035778,0
+NAMM.US,D,20251015,000000,3.22,3.23,2.75,2.88,1290370,0
+NAMM.US,D,20251016,000000,2.88,3.03,2.81,2.84,379029,0
+NAMM.US,D,20251017,000000,2.77,2.83,2.605,2.63,385945,0
+NAMM.US,D,20251020,000000,2.69,2.75,2.62,2.64,305810,0
+NAMM.US,D,20251021,000000,2.6,2.6388,2.45,2.51,428271,0
+NAMM.US,D,20251022,000000,2.5,2.58,2.28,2.35,562972,0
+NAMM.US,D,20251023,000000,2.2,2.35,2.2,2.29,239812,0
+NAMM.US,D,20251024,000000,2.22,2.28,2.115,2.15,237803,0
+NAMM.US,D,20251027,000000,2.12,2.19,2.04,2.07,262029,0
+NAMM.US,D,20251028,000000,2.01,2.16,2.01,2.14,160792,0
+NAMM.US,D,20251029,000000,2.15,2.1675,2.035,2.05,94849,0
+NAMM.US,D,20251030,000000,2.08,2.1,1.8,1.92,339349,0
+NAMM.US,D,20251031,000000,1.89,1.93,1.85,1.865,104537,0
+NAMM.US,D,20251103,000000,1.83,1.87,1.7401,1.78,116145,0
+NAMM.US,D,20251104,000000,1.7,1.78,1.66,1.68,134463,0
+NAMM.US,D,20251105,000000,1.65,1.67,1.54,1.59,124849,0
+NAMM.US,D,20251106,000000,1.56,1.7,1.555,1.56,84460,0
+NAMM.US,D,20251107,000000,1.55,1.56,1.45,1.5,144609,0
+NAMM.US,D,20251110,000000,1.48,1.7385,1.4703,1.66,336158,0
+NAMM.US,D,20251111,000000,1.64,1.64,1.39,1.42,271065,0
+NAMM.US,D,20251112,000000,1.43,1.45,1.36,1.41,119017,0
+NAMM.US,D,20251113,000000,1.39,1.405,1.29,1.34,183955,0
+NAMM.US,D,20251114,000000,1.3,1.57,1.3,1.55,2268417,0
+NAMM.US,D,20251117,000000,1.54,1.69,1.41,1.54,568518,0
+NAMM.US,D,20251118,000000,1.5,1.6,1.47,1.58,137680,0
+NAMM.US,D,20251119,000000,1.59,1.7993,1.5719,1.74,204295,0
+NAMM.US,D,20251120,000000,1.76,1.8,1.57,1.72,166316,0
+NAMM.US,D,20251121,000000,1.68,1.76,1.6218,1.68,152434,0
+NAMM.US,D,20251124,000000,1.65,1.658,1.46,1.5,252711,0
+NAMM.US,D,20251125,000000,1.51,1.5551,1.5,1.5,35003,0
+NAMM.US,D,20251126,000000,1.52,1.53,1.46,1.51,55658,0
+NAMM.US,D,20251128,000000,1.42,1.485,1.33,1.33,538842,0
+NAMM.US,D,20251201,000000,1.4,1.42,1.36,1.37,199776,0
+NAMM.US,D,20251202,000000,1.39,1.39,1.33,1.34,155701,0
+NAMM.US,D,20251203,000000,1.36,1.36,1.3,1.32,124018,0
+NAMM.US,D,20251204,000000,1.34,1.3497,1.29,1.31,198998,0
+NAMM.US,D,20251205,000000,1.32,1.34,1.26,1.29,194708,0
+NAMM.US,D,20251208,000000,1.33,1.33,1.2,1.2,190892,0
+NAMM.US,D,20251209,000000,1.25,1.26,1.22,1.26,61221,0
+NAMM.US,D,20251210,000000,1.23,1.24,1.2,1.22,120507,0
+NAMM.US,D,20251211,000000,1.2,1.21,1.16,1.19,108008,0
+NAMM.US,D,20251212,000000,1.2,1.2,1.15,1.18,125691,0
+NAMM.US,D,20251215,000000,1.19,1.19,1.1,1.12,107701,0
+NAMM.US,D,20251216,000000,1.11,1.18,1.05,1.1,137949,0
+NAMM.US,D,20251217,000000,1.08,1.1,1.0387,1.04,229312,0
+NAMM.US,D,20251218,000000,1.08,1.08,1.01,1.04,118573,0
+NAMM.US,D,20251219,000000,1.04,1.08,1.0106,1.04,58303,0
+NAMM.US,D,20251222,000000,1.05,1.2,1.05,1.11,480532,0
+NAMM.US,D,20251223,000000,1.11,1.13,1.04,1.04,113026,0
+NAMM.US,D,20251224,000000,1.05,1.1178,1.04,1.07,46782,0
+NAMM.US,D,20251226,000000,1.09,1.09,0.9649,0.98,259262,0
+NAMM.US,D,20251229,000000,1.03,1.06,0.98501,1.04,197815,0
+NAMM.US,D,20251230,000000,1.04,1.1178,1.0204,1.05,107232,0
+NAMM.US,D,20251231,000000,1.05,1.05,0.98,1.01,92945,0
+NAMM.US,D,20260102,000000,1.07,1.0799,0.97,0.976,211519,0
+NAMM.US,D,20260105,000000,0.99,1.05,0.99,1,221119,0
+NAMM.US,D,20260106,000000,1.01,1.02,0.98,0.9999,302623,0
+NAMM.US,D,20260107,000000,1.02,1.0299,0.97,0.98,160418,0
+NAMM.US,D,20260108,000000,0.9902,1.021,0.97,0.98,88941,0
+NAMM.US,D,20260109,000000,1,1,0.9518,0.9627,89915,0
+NAMM.US,D,20260112,000000,0.99,1,0.962,0.9922,491930,0
+NAMM.US,D,20260113,000000,0.98,0.9922,0.9645,0.9665,132090,0
+NAMM.US,D,20260114,000000,1,1,0.9138,0.945,220117,0
+NAMM.US,D,20260115,000000,0.9555,0.9851,0.930101,0.94,139510,0
+NAMM.US,D,20260116,000000,0.94,0.97,0.92,0.92,103265,0
+NAMM.US,D,20260120,000000,1,1,0.953,0.98,264508,0
+NAMM.US,D,20260121,000000,1,2.83,1,2.26,166736279,0
+NAMM.US,D,20260122,000000,2.14,5.22,2.05,4.15,154815514,0
+NAMM.US,D,20260123,000000,4.8,5.68,2.8174,3.1,37844535,0
+NAMM.US,D,20260126,000000,4.64,5.59,3.89,4.07,66813366,0
+NAMM.US,D,20260127,000000,5.21,5.21,4.07,4.71,22102490,0
+NAMM.US,D,20260128,000000,4.69,7.1,4.4,6.4,34179243,0
+NAMM.US,D,20260129,000000,7.36,7.42,5.07,5.65,21474601,0
+NAMM.US,D,20260130,000000,4.61,5.28,3.3,3.68,8404997,0
+NAMM.US,D,20260202,000000,4.27,4.76,3.86,3.9,6930671,0
+NAMM.US,D,20260203,000000,4.35,4.3999,3.82,3.88,5081373,0
+NAMM.US,D,20260204,000000,3.77,3.88,3.24,3.67,3776541,0
+NAMM.US,D,20260205,000000,3.33,3.6,3.04,3.05,2397618,0
+NAMM.US,D,20260206,000000,2.97,3.55,2.95,3.21,2235157,0
+NAMM.US,D,20260209,000000,3.24,3.25,2.73,2.82,2292833,0
+NAMM.US,D,20260210,000000,2.74,2.74,2.3,2.41,2301875,0
+NAMM.US,D,20260211,000000,2.65,2.885,2.45,2.61,2769498,0
+NAMM.US,D,20260212,000000,2.55,2.55,2.16,2.24,1276715,0
+NAMM.US,D,20260213,000000,2.31,2.8,2.2809,2.63,2022827,0
+NAMM.US,D,20260217,000000,2.41,2.45,2.21,2.4,1347764,0
+NAMM.US,D,20260218,000000,2.42,2.75,2.4001,2.6399,1144263,0

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

@@ -0,0 +1,1270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCEL.US,D,20210129,000000,1448,1556,1060,1156,5216.71,0
+NCEL.US,D,20210201,000000,1196,1240,1008,1048,1094.46,0
+NCEL.US,D,20210202,000000,1132,1160,940,1128,873.387,0
+NCEL.US,D,20210203,000000,1188,1320,1100,1288,1131.04,0
+NCEL.US,D,20210204,000000,1340,1380,1180,1300,718.702,0
+NCEL.US,D,20210205,000000,1352,1355.96,1216,1220,272.662,0
+NCEL.US,D,20210208,000000,1224,1264,1156,1200,352.982,0
+NCEL.US,D,20210209,000000,1228,1300,1200.04,1248,270.63,0
+NCEL.US,D,20210210,000000,1304,1320,1220,1220.12,186.442,0
+NCEL.US,D,20210211,000000,1232,1496,1228,1412,2025.24,0
+NCEL.US,D,20210212,000000,1420,1600,1360,1380,3320,0
+NCEL.US,D,20210216,000000,1460,1480,1340,1368,1160.22,0
+NCEL.US,D,20210217,000000,1364,1428,1220,1300,1095.81,0
+NCEL.US,D,20210218,000000,1352,1352,1200,1240,463.375,0
+NCEL.US,D,20210219,000000,1260,1456,1260,1324,2411.95,0
+NCEL.US,D,20210222,000000,1368,1448,1320,1332,622.245,0
+NCEL.US,D,20210223,000000,1200,1316,1144,1200,662.857,0
+NCEL.US,D,20210224,000000,1244,1312,1168,1224,525.215,0
+NCEL.US,D,20210225,000000,1284,1284,1100,1187.96,331.597,0
+NCEL.US,D,20210226,000000,1156,1356,972,1144,1491,0
+NCEL.US,D,20210301,000000,1240,1257.64,1140,1196,141.115,0
+NCEL.US,D,20210302,000000,1252,1252,1108,1132,102.66,0
+NCEL.US,D,20210303,000000,1236,1260,1183.56,1196,1090.38,0
+NCEL.US,D,20210304,000000,1109.32,1155.96,824,940,996.512,0
+NCEL.US,D,20210305,000000,968,1036,860,912,699.712,0
+NCEL.US,D,20210308,000000,960,1048,904,992,278.092,0
+NCEL.US,D,20210309,000000,1036,1068,984,1020,160.752,0
+NCEL.US,D,20210310,000000,1036,1100,1020,1068,264.277,0
+NCEL.US,D,20210311,000000,1168,1187.12,1080,1128,180.867,0
+NCEL.US,D,20210312,000000,2340,2940,1860,2340,422894,0
+NCEL.US,D,20210315,000000,2084,2172,1900,1952,18233.4,0
+NCEL.US,D,20210316,000000,1840,1879.28,1736,1752,4227.63,0
+NCEL.US,D,20210317,000000,1744,1876,1676,1816,2505.3,0
+NCEL.US,D,20210318,000000,1760,1840,1692,1720,2306.68,0
+NCEL.US,D,20210319,000000,1672,1769.32,1636,1660,1665.05,0
+NCEL.US,D,20210322,000000,1772,1772,1560,1660,1496.2,0
+NCEL.US,D,20210323,000000,1624,1672,1420,1420,1531.92,0
+NCEL.US,D,20210324,000000,1432,1600,1412,1544,1703.67,0
+NCEL.US,D,20210325,000000,1500,1572,1444,1500,701.885,0
+NCEL.US,D,20210326,000000,1476,1558.04,1408,1508,1396.91,0
+NCEL.US,D,20210329,000000,1592,1624,1512.8,1572,1596.31,0
+NCEL.US,D,20210330,000000,1544,1573.6,1484,1528,962.757,0
+NCEL.US,D,20210331,000000,1528,1636,1524,1616,1501.13,0
+NCEL.US,D,20210401,000000,1616,1700,1556,1648,3135.03,0
+NCEL.US,D,20210405,000000,1624,1668,1568,1572,1264.42,0
+NCEL.US,D,20210406,000000,1573.04,1620,1480,1556,1234.72,0
+NCEL.US,D,20210407,000000,1556,1592,1504,1556,1240.52,0
+NCEL.US,D,20210408,000000,1552,1588,1536,1564,917.202,0
+NCEL.US,D,20210409,000000,1604,1604,1520,1548,650.1,0
+NCEL.US,D,20210412,000000,1548,1548,1468,1488,910.882,0
+NCEL.US,D,20210413,000000,1476,1476,1260,1288,2447.22,0
+NCEL.US,D,20210414,000000,1304,1372,1280.48,1316,769.015,0
+NCEL.US,D,20210415,000000,1328,1328,1200,1200,1256.03,0
+NCEL.US,D,20210416,000000,1180,1308,1160.04,1280,1003.96,0
+NCEL.US,D,20210419,000000,1272,1300,1144,1164,712.542,0
+NCEL.US,D,20210420,000000,1168,1279.96,1136.04,1224,631.845,0
+NCEL.US,D,20210421,000000,1228,1348,1200,1240,695.037,0
+NCEL.US,D,20210422,000000,1308,1312,1240,1304,567.217,0
+NCEL.US,D,20210423,000000,1352,1460,1324.4,1428,1232.36,0
+NCEL.US,D,20210426,000000,1404,1480,1352,1456,776.175,0
+NCEL.US,D,20210427,000000,1456,1504.16,1424,1496,1003.76,0
+NCEL.US,D,20210428,000000,1532,1556,1444,1512,953.16,0
+NCEL.US,D,20210429,000000,1512,1532,1388,1464,751.837,0
+NCEL.US,D,20210430,000000,1432,1480,1410,1464,930.07,0
+NCEL.US,D,20210503,000000,1496,1520,1412,1436,1105.41,0
+NCEL.US,D,20210504,000000,1412,1432.56,1332,1344,542.637,0
+NCEL.US,D,20210505,000000,1344,1360,1272,1292,322.537,0
+NCEL.US,D,20210506,000000,1280,1280,1208,1248,365.172,0
+NCEL.US,D,20210507,000000,1264,1376,1255.16,1360,722.815,0
+NCEL.US,D,20210510,000000,1340,1397.2,1292,1352,476.302,0
+NCEL.US,D,20210511,000000,1308,1352,1280,1312.04,228.115,0
+NCEL.US,D,20210512,000000,1348,1352,1272,1300,201.65,0
+NCEL.US,D,20210513,000000,1268,1340,1244.04,1280,411.33,0
+NCEL.US,D,20210514,000000,1304,1380,1284,1344,467.12,0
+NCEL.US,D,20210517,000000,1340,1359.6,1318.08,1348,236.522,0
+NCEL.US,D,20210518,000000,1448,1460,1332.04,1380,1207.69,0
+NCEL.US,D,20210519,000000,1364,1419.96,1320.4,1408,535.689,0
+NCEL.US,D,20210520,000000,1400,1436,1364.04,1396,587.692,0
+NCEL.US,D,20210521,000000,1400,1412,1364,1380,293.58,0
+NCEL.US,D,20210524,000000,1404,1404,1348,1392,269.385,0
+NCEL.US,D,20210525,000000,1400,1416,1344,1392,413.815,0
+NCEL.US,D,20210526,000000,1380,1412,1364,1400,758.755,0
+NCEL.US,D,20210527,000000,1404,1404,1348,1360,371.402,0
+NCEL.US,D,20210528,000000,1396,1396,1364,1380,757.502,0
+NCEL.US,D,20210601,000000,1380,1384,1324.04,1344,550.135,0
+NCEL.US,D,20210602,000000,1340,1364,1288,1340,923.982,0
+NCEL.US,D,20210603,000000,1320,1384,1288,1360,842.79,0
+NCEL.US,D,20210604,000000,1340,1367.96,1320,1332,322.67,0
+NCEL.US,D,20210607,000000,1332,1360,1320,1360,545.827,0
+NCEL.US,D,20210608,000000,1352,1392,1352,1384,588.637,0
+NCEL.US,D,20210609,000000,1388,1388,1340,1340,341.585,0
+NCEL.US,D,20210610,000000,1340,1488,1308,1456,3373.98,0
+NCEL.US,D,20210611,000000,1480,1492,1340,1364,1160.2,0
+NCEL.US,D,20210614,000000,1360,1376,1312,1328,510.402,0
+NCEL.US,D,20210615,000000,1328,1328.04,1224,1252,755.982,0
+NCEL.US,D,20210616,000000,1224,1264,1212,1220,541.257,0
+NCEL.US,D,20210617,000000,1224,1255.6,1212,1236,329.817,0
+NCEL.US,D,20210618,000000,1244,1244,1211.6,1224,305.907,0
+NCEL.US,D,20210621,000000,1216,1248,1208,1232,361.462,0
+NCEL.US,D,20210622,000000,1220,1260,1208,1252,232.032,0
+NCEL.US,D,20210623,000000,1256.4,1279.92,1225.88,1256,204.322,0
+NCEL.US,D,20210624,000000,1252,1272,1248.04,1268,122.237,0
+NCEL.US,D,20210625,000000,1252.52,1319.96,1252.52,1300,304.272,0
+NCEL.US,D,20210628,000000,1304,1325.6,1252,1292,316.715,0
+NCEL.US,D,20210629,000000,1288,1299.96,1248,1268,251.46,0
+NCEL.US,D,20210630,000000,1276,1292,1252,1256,261.74,0
+NCEL.US,D,20210701,000000,1260,1280,1244,1252,388.1,0
+NCEL.US,D,20210702,000000,1248,1280,1232,1254,373.03,0
+NCEL.US,D,20210706,000000,1276,1280,1224,1224,563.057,0
+NCEL.US,D,20210707,000000,1224,1272,1198.52,1232,176.32,0
+NCEL.US,D,20210708,000000,1204,1231.6,1162.32,1224,230.747,0
+NCEL.US,D,20210709,000000,1244,1244,1216,1232,166.045,0
+NCEL.US,D,20210712,000000,1228,1228,1204,1204,146.31,0
+NCEL.US,D,20210713,000000,1204.8,1256,1184,1236,243.592,0
+NCEL.US,D,20210714,000000,1236,1243.32,1196,1204,201.325,0
+NCEL.US,D,20210715,000000,1356,1488,1120,1256,28170.2,0
+NCEL.US,D,20210716,000000,1236,1250.64,1120,1228,1357.13,0
+NCEL.US,D,20210719,000000,1172,1220,1120,1200,446.197,0
+NCEL.US,D,20210720,000000,1196,1220,1140,1168,352.427,0
+NCEL.US,D,20210721,000000,1176,1250,1176,1240,370.965,0
+NCEL.US,D,20210722,000000,1208,1220,1180,1180,149.002,0
+NCEL.US,D,20210723,000000,1200,1200,1136,1172,133.212,0
+NCEL.US,D,20210726,000000,1180,1195.28,1120,1124,151.527,0
+NCEL.US,D,20210727,000000,1120,1171.96,1064,1076,236.362,0
+NCEL.US,D,20210728,000000,1068,1128,1068,1112,110.117,0
+NCEL.US,D,20210729,000000,1096,1111.96,1020,1056,713.727,0
+NCEL.US,D,20210730,000000,1048,1072,1000.04,1040,310.245,0
+NCEL.US,D,20210802,000000,1028,1044,1020,1028,213.33,0
+NCEL.US,D,20210803,000000,1032,1036,1012.04,1036,135.6,0
+NCEL.US,D,20210804,000000,1040,1040,1012.04,1024,212.447,0
+NCEL.US,D,20210805,000000,1012,1035.96,1008.04,1024,117.767,0
+NCEL.US,D,20210806,000000,1036,1045.4,1016.4,1022.72,60.1175,0
+NCEL.US,D,20210809,000000,1020,1080,1020,1052,181.3,0
+NCEL.US,D,20210810,000000,1076,1080,1044,1080,77.12,0
+NCEL.US,D,20210811,000000,1072,1080,1020,1048,85.3975,0
+NCEL.US,D,20210812,000000,1048,1048,980.04,984,428.335,0
+NCEL.US,D,20210813,000000,992,1010,934,944,260.995,0
+NCEL.US,D,20210816,000000,980,980,896,920,200.385,0
+NCEL.US,D,20210817,000000,928,960,872,936,134.54,0
+NCEL.US,D,20210818,000000,948,948,912,940,96.085,0
+NCEL.US,D,20210819,000000,1072,1240,872,992,32912.7,0
+NCEL.US,D,20210820,000000,896,968,872,920,1206.26,0
+NCEL.US,D,20210823,000000,932,944,892,916,511.01,0
+NCEL.US,D,20210824,000000,928,930,891.8,920,290.29,0
+NCEL.US,D,20210825,000000,932,972,916,956,281.625,0
+NCEL.US,D,20210826,000000,976,976,916,964,184.727,0
+NCEL.US,D,20210827,000000,968,972,921.4,968,367.51,0
+NCEL.US,D,20210830,000000,952,980,936,948,350.527,0
+NCEL.US,D,20210831,000000,940,988,940,988,189.097,0
+NCEL.US,D,20210901,000000,1000,1016,976.44,1008,419.582,0
+NCEL.US,D,20210902,000000,1016,1072,1008.4,1064,370.635,0
+NCEL.US,D,20210903,000000,1076,1080,1044,1060,139.417,0
+NCEL.US,D,20210907,000000,1048,1064,1014,1056,175.81,0
+NCEL.US,D,20210908,000000,1068,1100,1024,1100,393.67,0
+NCEL.US,D,20210909,000000,1132,1148,1096,1124,227.855,0
+NCEL.US,D,20210910,000000,1132,1136,1100,1104,186.89,0
+NCEL.US,D,20210913,000000,1108,1108,1052,1080,186.78,0
+NCEL.US,D,20210914,000000,1100,1116,1020,1036,169.562,0
+NCEL.US,D,20210915,000000,1024,1060,1004.08,1052,168.482,0
+NCEL.US,D,20210916,000000,1052,1108,1020,1096,225.957,0
+NCEL.US,D,20210917,000000,1076,1076,1040,1052,47.3975,0
+NCEL.US,D,20210920,000000,1032,1032,952,952,204.35,0
+NCEL.US,D,20210921,000000,976,1020,962.44,1020,134.087,0
+NCEL.US,D,20210922,000000,1020,1060,984.2,1016,50.52,0
+NCEL.US,D,20210923,000000,1020,1020,980,1016,48.1725,0
+NCEL.US,D,20210924,000000,1012,1052,996,1036,140.582,0
+NCEL.US,D,20210927,000000,1024,1038,992,1020,129.19,0
+NCEL.US,D,20210928,000000,1000,1036,984,988,154.935,0
+NCEL.US,D,20210929,000000,980,1020,960,1008,78.895,0
+NCEL.US,D,20210930,000000,1004,1020.88,960,1000,80.95,0
+NCEL.US,D,20211001,000000,980,1016,958.6,996,156.652,0
+NCEL.US,D,20211004,000000,992,1016,960,992,124.725,0
+NCEL.US,D,20211005,000000,980,1016,972,992,95.8425,0
+NCEL.US,D,20211006,000000,996,1032,984,1000,91.8125,0
+NCEL.US,D,20211007,000000,1024,1024,952,1020,122.387,0
+NCEL.US,D,20211008,000000,1004,1012,980,984,46.6925,0
+NCEL.US,D,20211011,000000,970.56,999.8,960,984,49.385,0
+NCEL.US,D,20211012,000000,964,984,960,960,77.9325,0
+NCEL.US,D,20211013,000000,960,1024,960,1024,147.52,0
+NCEL.US,D,20211014,000000,1020,1040,988,1024,167.425,0
+NCEL.US,D,20211015,000000,1016,1020,964,964,50.105,0
+NCEL.US,D,20211018,000000,972,1000,960,984,118.962,0
+NCEL.US,D,20211019,000000,976,980,920,964,199.965,0
+NCEL.US,D,20211020,000000,960,971.08,920,932,93.2775,0
+NCEL.US,D,20211021,000000,940,958,912,944,115.742,0
+NCEL.US,D,20211022,000000,936,944,900,920,233.752,0
+NCEL.US,D,20211025,000000,912,936,886,904,119.037,0
+NCEL.US,D,20211026,000000,880,940,880,932,57.1275,0
+NCEL.US,D,20211027,000000,888,918.76,848,868,193.435,0
+NCEL.US,D,20211028,000000,868.64,924,868.64,904,93.1325,0
+NCEL.US,D,20211029,000000,892,900.92,856,864,109.575,0
+NCEL.US,D,20211101,000000,904,908,868.48,884,160.152,0
+NCEL.US,D,20211102,000000,879.04,900,872,896,48.565,0
+NCEL.US,D,20211103,000000,872.8,924,872.8,900,69.61,0
+NCEL.US,D,20211104,000000,912,912,880,896,64.695,0
+NCEL.US,D,20211105,000000,884,896,860,860,69.5675,0
+NCEL.US,D,20211108,000000,880,888,860,872,170.39,0
+NCEL.US,D,20211109,000000,876,876,840,844,112.712,0
+NCEL.US,D,20211110,000000,840,856,816,824,204.767,0
+NCEL.US,D,20211111,000000,816,852,784,804,198.4,0
+NCEL.US,D,20211112,000000,812,864,812,848,91.855,0
+NCEL.US,D,20211115,000000,844,884,800,868,290.987,0
+NCEL.US,D,20211116,000000,852,879.96,852,868,148.462,0
+NCEL.US,D,20211117,000000,858.24,860,813.16,836,80.74,0
+NCEL.US,D,20211118,000000,836,836,748,788,203.557,0
+NCEL.US,D,20211119,000000,780,808,780,784,33.52,0
+NCEL.US,D,20211122,000000,764,783.96,724,724,188.657,0
+NCEL.US,D,20211123,000000,732,745.92,684,700,250.66,0
+NCEL.US,D,20211124,000000,748,760,708,708,706.687,0
+NCEL.US,D,20211126,000000,692,732,684,732,377.11,0
+NCEL.US,D,20211129,000000,720,732,684,700,450.022,0
+NCEL.US,D,20211130,000000,944,1132,736,812,90993.8,0
+NCEL.US,D,20211201,000000,724,800,692,800,6821.59,0
+NCEL.US,D,20211202,000000,708,748,644,656,2909.09,0
+NCEL.US,D,20211203,000000,644,688,524,536,3322.51,0
+NCEL.US,D,20211206,000000,525.64,556,476,520,2680.11,0
+NCEL.US,D,20211207,000000,520,611.08,504.12,544,1988.98,0
+NCEL.US,D,20211208,000000,544,568,536,552,1101.32,0
+NCEL.US,D,20211209,000000,552,592,532,552,2644.1,0
+NCEL.US,D,20211210,000000,548,556,520,524,567.314,0
+NCEL.US,D,20211213,000000,540,540,494,516,700.722,0
+NCEL.US,D,20211214,000000,516,516,480,508,571.91,0
+NCEL.US,D,20211215,000000,497.4,503.96,480,495.44,454.752,0
+NCEL.US,D,20211216,000000,504,510.2,484,498.12,505.187,0
+NCEL.US,D,20211217,000000,496,535.96,484,524,1042.81,0
+NCEL.US,D,20211220,000000,540,540,496,528,573.57,0
+NCEL.US,D,20211221,000000,528,536,512.04,524,474.65,0
+NCEL.US,D,20211222,000000,524,532,500,524,494.632,0
+NCEL.US,D,20211223,000000,516,544,516,536,548.282,0
+NCEL.US,D,20211227,000000,524,534,492,500,687.377,0
+NCEL.US,D,20211228,000000,500,568,472,492,6369.62,0
+NCEL.US,D,20211229,000000,476,480,440,452,1504.63,0
+NCEL.US,D,20211230,000000,448,464,444,460,667.925,0
+NCEL.US,D,20211231,000000,456,464,444,444,523.637,0
+NCEL.US,D,20220103,000000,448,487.56,440,476,1742.84,0
+NCEL.US,D,20220104,000000,528,960,504,600,424557,0
+NCEL.US,D,20220105,000000,524.04,616,500,608,16343.2,0
+NCEL.US,D,20220106,000000,584,591,492,512,4804.09,0
+NCEL.US,D,20220107,000000,500,520,468,488,1885.01,0
+NCEL.US,D,20220110,000000,472,480,440,452,2041.37,0
+NCEL.US,D,20220111,000000,444,488,444,476,990.702,0
+NCEL.US,D,20220112,000000,480,512,456,472,4075.48,0
+NCEL.US,D,20220113,000000,460,472,444,444,1323.23,0
+NCEL.US,D,20220114,000000,456,468,428,436,1164.41,0
+NCEL.US,D,20220118,000000,440,440,408,412,997.855,0
+NCEL.US,D,20220119,000000,412,436,408,428,584.23,0
+NCEL.US,D,20220120,000000,428,447.64,404,408,1378.35,0
+NCEL.US,D,20220121,000000,412,416,372.04,376,921.572,0
+NCEL.US,D,20220124,000000,360,376,328.2,354.4,960.097,0
+NCEL.US,D,20220125,000000,366.68,372,344.88,352,414.495,0
+NCEL.US,D,20220126,000000,364,383.08,353,371.52,464.205,0
+NCEL.US,D,20220127,000000,360.36,379.44,324,328,626.75,0
+NCEL.US,D,20220128,000000,320,363.96,320,336,492.112,0
+NCEL.US,D,20220131,000000,344,364,343.12,360,325.805,0
+NCEL.US,D,20220201,000000,362,392,348,384,373.267,0
+NCEL.US,D,20220202,000000,372.44,392,360.08,372,218.077,0
+NCEL.US,D,20220203,000000,360.84,378.88,320.8,334.48,623.337,0
+NCEL.US,D,20220204,000000,340,373.52,324.04,363.4,813.355,0
+NCEL.US,D,20220207,000000,384,420,376,416,1157.33,0
+NCEL.US,D,20220208,000000,416,420,392,403.24,281.017,0
+NCEL.US,D,20220209,000000,400,444,392,424,788.787,0
+NCEL.US,D,20220210,000000,416,440,404,406,309.99,0
+NCEL.US,D,20220211,000000,404,431.96,400,412,324.78,0
+NCEL.US,D,20220214,000000,404,432,380,416,601.595,0
+NCEL.US,D,20220215,000000,424,431.96,408,428,164.09,0
+NCEL.US,D,20220216,000000,424,432,416,428,78.485,0
+NCEL.US,D,20220217,000000,420,460,416.04,452,529.917,0
+NCEL.US,D,20220218,000000,460,480,460,480,471.562,0
+NCEL.US,D,20220222,000000,480,483.96,472,480,877.737,0
+NCEL.US,D,20220223,000000,492,496,472,492,339.915,0
+NCEL.US,D,20220224,000000,472,483.96,428,450,1105.57,0
+NCEL.US,D,20220225,000000,456,456,440,451.64,113.905,0
+NCEL.US,D,20220228,000000,452,484,444.4,476,335.102,0
+NCEL.US,D,20220301,000000,452,484,452,460,132.077,0
+NCEL.US,D,20220302,000000,465.96,512,456,508.04,303.227,0
+NCEL.US,D,20220303,000000,508,616,508,584,1803.51,0
+NCEL.US,D,20220304,000000,556,612,556,572,662.61,0
+NCEL.US,D,20220307,000000,572,607.96,572,600,709.432,0
+NCEL.US,D,20220308,000000,604,604,540,560,502.16,0
+NCEL.US,D,20220309,000000,600,600,540,548,530.43,0
+NCEL.US,D,20220310,000000,552,563.96,505.24,520,444.442,0
+NCEL.US,D,20220311,000000,540,564,520,548,457.687,0
+NCEL.US,D,20220314,000000,576,592.4,564,584,576.77,0
+NCEL.US,D,20220315,000000,600,704,568,704,933.945,0
+NCEL.US,D,20220316,000000,620,636,464,500,3103.84,0
+NCEL.US,D,20220317,000000,480,524,460,508,467.539,0
+NCEL.US,D,20220318,000000,524,524,488,496,123.707,0
+NCEL.US,D,20220321,000000,520,520,476,502,193.442,0
+NCEL.US,D,20220322,000000,500,520,500,520,160.585,0
+NCEL.US,D,20220323,000000,472,600,472,547.4,541.552,0
+NCEL.US,D,20220324,000000,548,580,544,576.12,120.422,0
+NCEL.US,D,20220325,000000,560,581.92,552,568,73.485,0
+NCEL.US,D,20220328,000000,560,578.12,504,532,162.817,0
+NCEL.US,D,20220329,000000,544,548,524,540,48.295,0
+NCEL.US,D,20220330,000000,559.96,560,536.92,548,110.29,0
+NCEL.US,D,20220331,000000,548,596,548,564,242.832,0
+NCEL.US,D,20220401,000000,548,556,540,544,102.555,0
+NCEL.US,D,20220404,000000,540,550,528,528,119.362,0
+NCEL.US,D,20220405,000000,520,559.76,492,515.4,119.09,0
+NCEL.US,D,20220406,000000,488,509.16,480,480,89.0675,0
+NCEL.US,D,20220407,000000,452,499.96,452,472,100.267,0
+NCEL.US,D,20220408,000000,472,487.96,464,472,32.5525,0
+NCEL.US,D,20220411,000000,480,480,452,454,74.8475,0
+NCEL.US,D,20220412,000000,460,484,380.04,416,260.655,0
+NCEL.US,D,20220413,000000,420,420,416,420,103.982,0
+NCEL.US,D,20220414,000000,420,426.28,412,416,61.31,0
+NCEL.US,D,20220418,000000,408,415.88,396,410.92,45.95,0
+NCEL.US,D,20220419,000000,396,420,396,418.92,34.2175,0
+NCEL.US,D,20220420,000000,432,458.88,416,454.92,50.7075,0
+NCEL.US,D,20220421,000000,448,450.92,416,426.92,49.96,0
+NCEL.US,D,20220422,000000,432,447.96,399.24,408,59.915,0
+NCEL.US,D,20220425,000000,392,440,392,410.92,60.8075,0
+NCEL.US,D,20220426,000000,400,415,373.4,387.72,38.12,0
+NCEL.US,D,20220427,000000,416,435.96,352,358.92,128.712,0
+NCEL.US,D,20220428,000000,350.4,399.96,320,338.4,236.285,0
+NCEL.US,D,20220429,000000,355.36,380.88,342.8,342.84,193.392,0
+NCEL.US,D,20220502,000000,375.52,375.52,308,308,197.4,0
+NCEL.US,D,20220503,000000,351.16,351.16,312.12,327.2,179.967,0
+NCEL.US,D,20220504,000000,310.8,364,300.4,344,308.017,0
+NCEL.US,D,20220505,000000,333.68,355.64,300.44,324,126.607,0
+NCEL.US,D,20220506,000000,333.92,333.92,252,255.96,341.112,0
+NCEL.US,D,20220509,000000,256,279.12,256,274,190.227,0
+NCEL.US,D,20220510,000000,296.92,296.92,244.44,259.2,153.06,0
+NCEL.US,D,20220511,000000,260.4,298.56,244.44,248.12,199.415,0
+NCEL.US,D,20220512,000000,248,248,220,231.2,126.012,0
+NCEL.US,D,20220513,000000,223.56,272,223.56,232,237.555,0
+NCEL.US,D,20220516,000000,280,288,240.44,240.84,325.592,0
+NCEL.US,D,20220517,000000,251.2,260,232,232,155.712,0
+NCEL.US,D,20220518,000000,260,260,232,232.04,77.4575,0
+NCEL.US,D,20220519,000000,259.96,260,228,248,155.48,0
+NCEL.US,D,20220520,000000,230,243.2,226,227,60.14,0
+NCEL.US,D,20220523,000000,254.56,263.36,232.12,232.2,261.65,0
+NCEL.US,D,20220524,000000,255.4,258,232.8,250.48,289.882,0
+NCEL.US,D,20220525,000000,267.96,276,236,255.96,131.34,0
+NCEL.US,D,20220526,000000,248,268,232,250,269.765,0
+NCEL.US,D,20220527,000000,243.96,264,226.92,260.08,192.242,0
+NCEL.US,D,20220531,000000,249.84,277.6,232,272,90.3925,0
+NCEL.US,D,20220601,000000,287.96,299.96,261.08,299.16,213.935,0
+NCEL.US,D,20220602,000000,295.16,308,234.64,294.52,301.037,0
+NCEL.US,D,20220603,000000,316,316,265.6,272.08,85.2775,0
+NCEL.US,D,20220606,000000,285.68,285.68,256,259.92,149.167,0
+NCEL.US,D,20220607,000000,250.12,266.36,250.12,252,50.79,0
+NCEL.US,D,20220608,000000,255.52,284,255.52,262.2,103.322,0
+NCEL.US,D,20220609,000000,267.88,267.88,240,244.8,62.7025,0
+NCEL.US,D,20220610,000000,259.6,259.6,229,240,91.5475,0
+NCEL.US,D,20220613,000000,239.96,263.2,228.2,262,95.42,0
+NCEL.US,D,20220614,000000,272,272,232,232,115.255,0
+NCEL.US,D,20220615,000000,240.28,240.28,220,235.2,88.9875,0
+NCEL.US,D,20220616,000000,235.92,248,184.04,212,121.897,0
+NCEL.US,D,20220617,000000,230.68,230.68,196.04,225.76,100.945,0
+NCEL.US,D,20220621,000000,216,246.8,216,231.08,80.76,0
+NCEL.US,D,20220622,000000,231.88,231.88,194,220.4,58.95,0
+NCEL.US,D,20220623,000000,220.36,240,208,240,193.452,0
+NCEL.US,D,20220624,000000,269.48,269.48,222,244,117.155,0
+NCEL.US,D,20220627,000000,256.12,256.12,232,254.6,30.535,0
+NCEL.US,D,20220628,000000,271.36,271.36,224,243.76,96.09,0
+NCEL.US,D,20220629,000000,239.92,244,220,226.24,88.755,0
+NCEL.US,D,20220630,000000,220,244,208.4,234.88,68.98,0
+NCEL.US,D,20220701,000000,235.96,235.96,212,212.2,112.452,0
+NCEL.US,D,20220705,000000,216,235.56,207.2,215.96,135.74,0
+NCEL.US,D,20220706,000000,216,236,195.52,234,525.42,0
+NCEL.US,D,20220707,000000,236,236,222.4,232,128.107,0
+NCEL.US,D,20220708,000000,236,260,220,252,472.497,0
+NCEL.US,D,20220711,000000,260,268,226.08,246,160.145,0
+NCEL.US,D,20220712,000000,264,264,224,241.72,71.41,0
+NCEL.US,D,20220713,000000,240,272,224,260,169.705,0
+NCEL.US,D,20220714,000000,267.4,267.4,235,251.76,64.4025,0
+NCEL.US,D,20220715,000000,242.12,268,224,255.4,280.247,0
+NCEL.US,D,20220718,000000,247.72,255.92,228,235.64,137.075,0
+NCEL.US,D,20220719,000000,235.88,248,226,248,148.967,0
+NCEL.US,D,20220720,000000,248,248,220.56,237.96,84.82,0
+NCEL.US,D,20220721,000000,295.96,295.96,160,164,17058.9,0
+NCEL.US,D,20220722,000000,174.84,190,164.08,172.4,5245.71,0
+NCEL.US,D,20220725,000000,179.8,183.96,132.4,152,3341.48,0
+NCEL.US,D,20220726,000000,151.88,152,132,138.04,1720.2,0
+NCEL.US,D,20220727,000000,146,148,132,142.08,810.835,0
+NCEL.US,D,20220728,000000,157.24,157.24,138.8,154.96,602.957,0
+NCEL.US,D,20220729,000000,150.32,154.88,140,147.92,883.49,0
+NCEL.US,D,20220801,000000,150,156,148,148.04,204.16,0
+NCEL.US,D,20220802,000000,141.04,154.96,132,147.72,641.967,0
+NCEL.US,D,20220803,000000,150.92,155.6,136.04,152.64,380.677,0
+NCEL.US,D,20220804,000000,154,164,136.4,159.32,742.27,0
+NCEL.US,D,20220805,000000,156,162,148,160.88,711.61,0
+NCEL.US,D,20220808,000000,167.2,168.04,148.4,165.68,613.152,0
+NCEL.US,D,20220809,000000,164.48,192,160.4,166.04,679.262,0
+NCEL.US,D,20220810,000000,164.004,181.8,160.6,168.44,412.16,0
+NCEL.US,D,20220811,000000,180.04,180.04,155.24,160.84,629.05,0
+NCEL.US,D,20220812,000000,160.84,180,156,172.12,525.885,0
+NCEL.US,D,20220815,000000,172,200,168,198,1326.59,0
+NCEL.US,D,20220816,000000,208,211.2,184.04,198,532.667,0
+NCEL.US,D,20220817,000000,204,209.2,184.4,203.48,348.682,0
+NCEL.US,D,20220818,000000,209.24,216,192.46,194,687.885,0
+NCEL.US,D,20220819,000000,204,216,194.04,198.8,536.09,0
+NCEL.US,D,20220822,000000,200,308,192.12,214.2,7851.09,0
+NCEL.US,D,20220823,000000,229.6,264,200.4,263.92,2245.28,0
+NCEL.US,D,20220824,000000,280,280,200.8,224.08,1661.97,0
+NCEL.US,D,20220825,000000,246.2,248,204.4,215.2,1217.72,0
+NCEL.US,D,20220826,000000,208.76,212,184,203.36,910.142,0
+NCEL.US,D,20220829,000000,200,215.16,192.2,204.08,441.387,0
+NCEL.US,D,20220830,000000,206.04,218.44,188.08,196,606.505,0
+NCEL.US,D,20220831,000000,197.32,220,192.12,197.96,1197.29,0
+NCEL.US,D,20220901,000000,204,210,196,204.4,354.275,0
+NCEL.US,D,20220902,000000,210,232,201.6,212,920.41,0
+NCEL.US,D,20220906,000000,244,278.8,210.12,240.04,2350.52,0
+NCEL.US,D,20220907,000000,247.44,291.8,244,291.8,1332.41,0
+NCEL.US,D,20220908,000000,288,338.4,272.68,334.8,1813.13,0
+NCEL.US,D,20220909,000000,334.8,360,320,354.68,1153.92,0
+NCEL.US,D,20220912,000000,352.8,400,352.8,392.2,1181.91,0
+NCEL.US,D,20220913,000000,399.96,460,392,448,1615.15,0
+NCEL.US,D,20220914,000000,476,496,412,416,2146.85,0
+NCEL.US,D,20220915,000000,416,416,324.96,339.2,1998.7,0
+NCEL.US,D,20220916,000000,372,384,332,359.88,732.035,0
+NCEL.US,D,20220919,000000,348,367.68,332,342.04,692.7,0
+NCEL.US,D,20220920,000000,340,412,332.4,370.32,1009.43,0
+NCEL.US,D,20220921,000000,360.4,396,358,360,378.957,0
+NCEL.US,D,20220922,000000,360,375.68,332,366.76,698.01,0
+NCEL.US,D,20220923,000000,349.84,377,340,358.28,506.755,0
+NCEL.US,D,20220926,000000,358.28,388,350,384.4,861.817,0
+NCEL.US,D,20220927,000000,309.2,333.6,260.24,288.04,4011.11,0
+NCEL.US,D,20220928,000000,284,304,263.2,292.04,1510.76,0
+NCEL.US,D,20220929,000000,303.2,400,261.84,278.6,960.015,0
+NCEL.US,D,20220930,000000,274.24,288,236.04,248,829.832,0
+NCEL.US,D,20221003,000000,248,311.32,248,292.92,1474.01,0
+NCEL.US,D,20221004,000000,284.12,284.12,266.64,284.04,678.385,0
+NCEL.US,D,20221005,000000,278.28,304,270,298.92,343.1,0
+NCEL.US,D,20221006,000000,287.4,291.2,264,270,841.6,0
+NCEL.US,D,20221007,000000,270.04,279.92,264,264,114.04,0
+NCEL.US,D,20221010,000000,277.52,277.52,194.08,201.28,1143.37,0
+NCEL.US,D,20221011,000000,201.28,211.2,180.36,190,654.075,0
+NCEL.US,D,20221012,000000,185.72,208,184.04,192,236.79,0
+NCEL.US,D,20221013,000000,195.16,208.4,172.12,190.04,155.197,0
+NCEL.US,D,20221014,000000,198.4,232,180.08,208,569.855,0
+NCEL.US,D,20221017,000000,209.64,209.64,184.04,209.6,71.2025,0
+NCEL.US,D,20221018,000000,202,209.6,192,200,143.54,0
+NCEL.US,D,20221019,000000,200,216,200,210,63.415,0
+NCEL.US,D,20221020,000000,220,224,208.04,218.04,77.095,0
+NCEL.US,D,20221021,000000,227.04,235.92,186.04,191.68,425.49,0
+NCEL.US,D,20221024,000000,192.04,201.2,168.04,192.68,192.862,0
+NCEL.US,D,20221025,000000,186.6,210,186.6,200.04,136.28,0
+NCEL.US,D,20221026,000000,188,232,188,216.04,215.79,0
+NCEL.US,D,20221027,000000,228,228,188.84,214.96,96.51,0
+NCEL.US,D,20221028,000000,208.04,227.8,200,210,51.18,0
+NCEL.US,D,20221031,000000,229.96,229.96,196,209,57.8125,0
+NCEL.US,D,20221101,000000,224,371.88,186,296,42721.9,0
+NCEL.US,D,20221102,000000,300,300,208,244.8,3488.47,0
+NCEL.US,D,20221103,000000,221.2,248,220.4,235.96,1023.02,0
+NCEL.US,D,20221104,000000,226.2,235.96,216.4,217.12,793.45,0
+NCEL.US,D,20221107,000000,216.4,242.8,216.4,236.08,833.702,0
+NCEL.US,D,20221108,000000,220.16,242.8,220.16,242.8,349.832,0
+NCEL.US,D,20221109,000000,242.8,242.8,216.4,238,364.567,0
+NCEL.US,D,20221110,000000,217.68,238,200,200,692.152,0
+NCEL.US,D,20221111,000000,200.12,223.96,172,192.96,555.735,0
+NCEL.US,D,20221114,000000,202.6,213.76,184,208.4,218.185,0
+NCEL.US,D,20221115,000000,214.6,214.6,184,201.96,329.02,0
+NCEL.US,D,20221116,000000,201.96,208,199.804,205.12,151.635,0
+NCEL.US,D,20221117,000000,207.96,220,207.96,212.96,249.442,0
+NCEL.US,D,20221118,000000,276,276,228,235.6,450.032,0
+NCEL.US,D,20221121,000000,240,240,204.56,204.8,134.1,0
+NCEL.US,D,20221122,000000,204,228,200,224,545.495,0
+NCEL.US,D,20221123,000000,227.6,296,212,288,1696.98,0
+NCEL.US,D,20221125,000000,300,364,300,328,1594.16,0
+NCEL.US,D,20221128,000000,366,382,312.52,346.36,1066.5,0
+NCEL.US,D,20221129,000000,372.4,372.4,312,332.52,420.34,0
+NCEL.US,D,20221130,000000,352,352,312.08,332,378.957,0
+NCEL.US,D,20221201,000000,326.04,340,312.08,335.96,106.947,0
+NCEL.US,D,20221202,000000,322,354,322,337.96,62.6075,0
+NCEL.US,D,20221205,000000,340,388,340,384,603.637,0
+NCEL.US,D,20221206,000000,380,392,344,346.2,448.345,0
+NCEL.US,D,20221207,000000,388,388,340,353.6,707.38,0
+NCEL.US,D,20221208,000000,390,390,359.434,364.08,267.187,0
+NCEL.US,D,20221209,000000,404,404,340,348,353.74,0
+NCEL.US,D,20221212,000000,364,368,344.16,368,129.455,0
+NCEL.US,D,20221213,000000,386.4,386.4,363.24,380,135.617,0
+NCEL.US,D,20221214,000000,364,400,364,400,168.6,0
+NCEL.US,D,20221215,000000,388,420,378,416,183.395,0
+NCEL.US,D,20221216,000000,404,415.72,378,399.6,206.687,0
+NCEL.US,D,20221219,000000,412,416.04,380,416,186.045,0
+NCEL.US,D,20221220,000000,416,416,396,416,75.8525,0
+NCEL.US,D,20221221,000000,412,480,392,480,296.062,0
+NCEL.US,D,20221222,000000,476,500,444,500,246.644,0
+NCEL.US,D,20221223,000000,508,540,460,512,368.007,0
+NCEL.US,D,20221227,000000,556,558.44,500,516,503.914,0
+NCEL.US,D,20221228,000000,516,523.96,480,508,173.537,0
+NCEL.US,D,20221229,000000,500,524,408.04,500,369.36,0
+NCEL.US,D,20221230,000000,500,528,491.2,516,213.85,0
+NCEL.US,D,20230103,000000,500,570,500,560,308.06,0
+NCEL.US,D,20230104,000000,560,568,540,560,161.805,0
+NCEL.US,D,20230105,000000,576,576,556,572,128.772,0
+NCEL.US,D,20230106,000000,572,700,556,676,1107.77,0
+NCEL.US,D,20230109,000000,712,712,580,620,734.347,0
+NCEL.US,D,20230110,000000,636,688,596.68,680,211.367,0
+NCEL.US,D,20230111,000000,660,740,641.08,728,422.202,0
+NCEL.US,D,20230112,000000,728,728,680,708,205.525,0
+NCEL.US,D,20230113,000000,708,752,680,688,326.475,0
+NCEL.US,D,20230117,000000,680,680,512,580,1078.92,0
+NCEL.US,D,20230118,000000,584,604,540,540.44,263.587,0
+NCEL.US,D,20230119,000000,544,560,508,544,187.897,0
+NCEL.US,D,20230120,000000,528,604,528,572,93.7425,0
+NCEL.US,D,20230123,000000,568,639.96,566.52,592.88,172.96,0
+NCEL.US,D,20230124,000000,572,628,557.52,580,88.665,0
+NCEL.US,D,20230125,000000,580,620,556,572,244.917,0
+NCEL.US,D,20230126,000000,580,620,560,568,145.355,0
+NCEL.US,D,20230127,000000,560,596,560,565.32,255.647,0
+NCEL.US,D,20230130,000000,580,592,560,560,126.132,0
+NCEL.US,D,20230131,000000,564,574,508,520,503.477,0
+NCEL.US,D,20230201,000000,528,580,528,564.04,191.185,0
+NCEL.US,D,20230202,000000,572,584,564,572,99,0
+NCEL.US,D,20230203,000000,580,580,528,544,107.197,0
+NCEL.US,D,20230206,000000,540,568,540,556,51.94,0
+NCEL.US,D,20230207,000000,580,580,548,568,52.33,0
+NCEL.US,D,20230208,000000,568,576,544,560,88.425,0
+NCEL.US,D,20230209,000000,560,572,531.76,557.6,48.6025,0
+NCEL.US,D,20230210,000000,540,572,536,547.44,63.1075,0
+NCEL.US,D,20230213,000000,540,556,520,552,108.55,0
+NCEL.US,D,20230214,000000,532,548,521.52,536,60.4975,0
+NCEL.US,D,20230215,000000,538,552,521.52,548,50.545,0
+NCEL.US,D,20230216,000000,556,560,530.36,556,53.7549,0
+NCEL.US,D,20230217,000000,536,560,488.2,560,142.937,0
+NCEL.US,D,20230221,000000,568,568,533.12,560,32.9975,0
+NCEL.US,D,20230222,000000,568,588,544,556,141.847,0
+NCEL.US,D,20230223,000000,552,588,552,572,28.1025,0
+NCEL.US,D,20230224,000000,564,564,552,560,40.07,0
+NCEL.US,D,20230227,000000,556,562.28,528.04,556,67.26,0
+NCEL.US,D,20230228,000000,536,572,512,572,104.137,0
+NCEL.US,D,20230301,000000,556,584,536,560,154.632,0
+NCEL.US,D,20230302,000000,560,580,536,576,39.5825,0
+NCEL.US,D,20230303,000000,584,688,536,560,736.267,0
+NCEL.US,D,20230306,000000,572,656,540,624,237.992,0
+NCEL.US,D,20230307,000000,672,700,624,692,342.917,0
+NCEL.US,D,20230308,000000,700,704,640,660,127.572,0
+NCEL.US,D,20230309,000000,644,684,620,656,111.137,0
+NCEL.US,D,20230310,000000,636,680,620,620,95.4225,0
+NCEL.US,D,20230313,000000,584,668,580,648,283.777,0
+NCEL.US,D,20230314,000000,632,672,612,640,112.695,0
+NCEL.US,D,20230315,000000,584,660,580,596,175.412,0
+NCEL.US,D,20230316,000000,580,656,580,604,258.33,0
+NCEL.US,D,20230317,000000,600,634,580,600,129.99,0
+NCEL.US,D,20230320,000000,580,604,580,590,115.63,0
+NCEL.US,D,20230321,000000,564,593.16,524,548,103.465,0
+NCEL.US,D,20230322,000000,532,556,520,540,90.38,0
+NCEL.US,D,20230323,000000,524,552,468,512,175.832,0
+NCEL.US,D,20230324,000000,480,560,480,505,60.4925,0
+NCEL.US,D,20230327,000000,512,596,504,544,176.287,0
+NCEL.US,D,20230328,000000,540,556,540,552,34.7825,0
+NCEL.US,D,20230329,000000,576,584,524,556,482.275,0
+NCEL.US,D,20230330,000000,552,600,552,596,62.2025,0
+NCEL.US,D,20230331,000000,580,612.4,580,608,46.9775,0
+NCEL.US,D,20230403,000000,620,620,580,584,87.855,0
+NCEL.US,D,20230404,000000,580,616,580,600,28.97,0
+NCEL.US,D,20230405,000000,600,620,564.68,620,19.92,0
+NCEL.US,D,20230406,000000,610.64,640,576,600,102.01,0
+NCEL.US,D,20230410,000000,600,600,560.8,576,70.2875,0
+NCEL.US,D,20230411,000000,584,612,580,596,147.02,0
+NCEL.US,D,20230412,000000,584,604,580,604,45.0075,0
+NCEL.US,D,20230413,000000,604,624,600,624,93.6075,0
+NCEL.US,D,20230414,000000,608,630,580,624,58.5775,0
+NCEL.US,D,20230417,000000,624,632,580,598,166.04,0
+NCEL.US,D,20230418,000000,584,608,584,598,30.8275,0
+NCEL.US,D,20230419,000000,580,620,580,604,92.38,0
+NCEL.US,D,20230420,000000,588,616,588,600,29.0275,0
+NCEL.US,D,20230421,000000,600,616,584,608,12.065,0
+NCEL.US,D,20230424,000000,596,620,580,580,84.5075,0
+NCEL.US,D,20230425,000000,587.96,588,580,580,45.51,0
+NCEL.US,D,20230426,000000,588,588,580,582,93.1475,0
+NCEL.US,D,20230427,000000,580,580,568,578,99.495,0
+NCEL.US,D,20230428,000000,552,580,512,532,303.515,0
+NCEL.US,D,20230501,000000,540,548,512,512,68.13,0
+NCEL.US,D,20230502,000000,568,568,488,556,641.51,0
+NCEL.US,D,20230503,000000,540,552,524,536,55.9775,0
+NCEL.US,D,20230504,000000,524,524,498,508.24,97.8775,0
+NCEL.US,D,20230505,000000,500,552,500,552,92.52,0
+NCEL.US,D,20230508,000000,540,552,492,536,259.375,0
+NCEL.US,D,20230509,000000,472,521.16,472,500,187.35,0
+NCEL.US,D,20230510,000000,552,552,504,508,22.51,0
+NCEL.US,D,20230511,000000,508,524.36,480,488,20.3575,0
+NCEL.US,D,20230512,000000,524,524,416,416,86.4025,0
+NCEL.US,D,20230515,000000,464,464,418,430,72.0075,0
+NCEL.US,D,20230516,000000,428,452,428,440,57.305,0
+NCEL.US,D,20230517,000000,459.96,468,452,456,25.345,0
+NCEL.US,D,20230518,000000,444.04,456,440,440,51.3675,0
+NCEL.US,D,20230519,000000,456,468,444,456,45.5675,0
+NCEL.US,D,20230522,000000,456,456,428,440,20.5025,0
+NCEL.US,D,20230523,000000,412,448,400.8,444,10.82,0
+NCEL.US,D,20230524,000000,432,447.8,412,428,18.21,0
+NCEL.US,D,20230525,000000,421.52,422,416,422,11.6675,0
+NCEL.US,D,20230526,000000,416,428,416,420,36.0925,0
+NCEL.US,D,20230530,000000,420,442,416,428,115.54,0
+NCEL.US,D,20230531,000000,424,428,412,424,115.722,0
+NCEL.US,D,20230601,000000,412,428,400,410.72,114.915,0
+NCEL.US,D,20230602,000000,404,416,380,392.04,35.155,0
+NCEL.US,D,20230605,000000,399.96,400,380,388,52.43,0
+NCEL.US,D,20230606,000000,392,400,380,380.32,84.605,0
+NCEL.US,D,20230607,000000,400,415.8,380,390,55.9125,0
+NCEL.US,D,20230608,000000,388,390,362.8,370.88,128.072,0
+NCEL.US,D,20230609,000000,364,390,362.16,377.56,18.64,0
+NCEL.US,D,20230612,000000,384,388,304,367.96,78.61,0
+NCEL.US,D,20230613,000000,360,384,356.04,384,49.2275,0
+NCEL.US,D,20230614,000000,388,408,340.04,366,149.935,0
+NCEL.US,D,20230615,000000,372,388,352.08,388,463.752,0
+NCEL.US,D,20230616,000000,388,388,380,384.12,145.862,0
+NCEL.US,D,20230620,000000,356,400,356,388.04,360.352,0
+NCEL.US,D,20230621,000000,368,428,368,412,218.177,0
+NCEL.US,D,20230622,000000,428,456,400,412,69.2325,0
+NCEL.US,D,20230623,000000,444,444,408,408,41.8125,0
+NCEL.US,D,20230626,000000,407.68,408,400,400,31.85,0
+NCEL.US,D,20230627,000000,408,408,376,395.84,43.3425,0
+NCEL.US,D,20230628,000000,388,407.48,376.04,387.6,18.6625,0
+NCEL.US,D,20230629,000000,384,384,340,368,121.22,0
+NCEL.US,D,20230630,000000,370.56,548,370.56,440,2377.34,0
+NCEL.US,D,20230703,000000,500,556,472,480,4895.23,0
+NCEL.US,D,20230705,000000,536,612,500,568,3390.13,0
+NCEL.US,D,20230706,000000,552,560,400,476,2543.69,0
+NCEL.US,D,20230707,000000,452,458,380.8,388.04,1039,0
+NCEL.US,D,20230710,000000,382.2,404,362.48,367,388.21,0
+NCEL.US,D,20230711,000000,373.32,376,344.04,360,212.58,0
+NCEL.US,D,20230712,000000,360.04,367.96,348.04,359.96,140.937,0
+NCEL.US,D,20230713,000000,348,372,344.2,368,95.0325,0
+NCEL.US,D,20230714,000000,369.24,369.24,346,359.52,116.41,0
+NCEL.US,D,20230717,000000,354.12,360,340.8,344.04,175.692,0
+NCEL.US,D,20230718,000000,344,360,344,344.4,67.9825,0
+NCEL.US,D,20230719,000000,359.96,359.96,347.6,359.6,37.89,0
+NCEL.US,D,20230720,000000,355.08,356,347.32,351.48,9.2675,0
+NCEL.US,D,20230721,000000,343,358.44,343,345.08,39.1825,0
+NCEL.US,D,20230724,000000,340,347.96,312,331.88,53.3125,0
+NCEL.US,D,20230725,000000,332,338,272,309.84,177.495,0
+NCEL.US,D,20230726,000000,360,444,344,424.04,2927.41,0
+NCEL.US,D,20230727,000000,448,460,372.4,379.8,379.035,0
+NCEL.US,D,20230728,000000,363.28,368.04,342.04,364,309.067,0
+NCEL.US,D,20230731,000000,356.16,396,344.24,371.12,115.222,0
+NCEL.US,D,20230801,000000,388,388,349.56,362.24,122.49,0
+NCEL.US,D,20230802,000000,349.68,379.96,320,356.68,282.722,0
+NCEL.US,D,20230803,000000,356.68,356.68,335.64,352,54.275,0
+NCEL.US,D,20230804,000000,356.68,366.76,336.84,355.96,48.19,0
+NCEL.US,D,20230807,000000,345.2,367.92,336,352,64.7424,0
+NCEL.US,D,20230808,000000,337.08,353.2,335.64,350.4,26.9875,0
+NCEL.US,D,20230809,000000,348,350.4,335.2,343.16,29.215,0
+NCEL.US,D,20230810,000000,329.56,344,326,343.56,66.4225,0
+NCEL.US,D,20230811,000000,333.64,340.04,327.28,340,54.26,0
+NCEL.US,D,20230814,000000,336,340,328,328.4,196.397,0
+NCEL.US,D,20230815,000000,321.88,352,321.88,333.72,83.6125,0
+NCEL.US,D,20230816,000000,320,339.84,320,339.84,12.7725,0
+NCEL.US,D,20230817,000000,331,339.2,323.09,326.16,40.0725,0
+NCEL.US,D,20230818,000000,332,339.2,321.96,337.6,42.4325,0
+NCEL.US,D,20230821,000000,328,339.28,324.04,328.04,61.155,0
+NCEL.US,D,20230822,000000,344,396,332,391.96,1238.77,0
+NCEL.US,D,20230823,000000,360,392,344,370.796,137.007,0
+NCEL.US,D,20230824,000000,360,360,328,332,143.512,0
+NCEL.US,D,20230825,000000,334,334,332,332.04,50.1125,0
+NCEL.US,D,20230828,000000,332,381.36,332,364,170.742,0
+NCEL.US,D,20230829,000000,380,390.48,332,372,161.575,0
+NCEL.US,D,20230830,000000,360.84,400,345.96,400,147.845,0
+NCEL.US,D,20230831,000000,456,458.48,368,408,1353.28,0
+NCEL.US,D,20230901,000000,456,480,384,476,1163.41,0
+NCEL.US,D,20230905,000000,476,482,416,432,442.657,0
+NCEL.US,D,20230906,000000,416,428,368,391.96,231.302,0
+NCEL.US,D,20230907,000000,380.2,404,352,368.8,113.905,0
+NCEL.US,D,20230908,000000,382.44,399.96,368.04,388,34.39,0
+NCEL.US,D,20230911,000000,380,380,346.72,353.12,79.3175,0
+NCEL.US,D,20230912,000000,358.4,382.72,344,347.96,117.935,0
+NCEL.US,D,20230913,000000,340,356.68,326,328.04,385.222,0
+NCEL.US,D,20230914,000000,344,360,328.76,347.8,58.9075,0
+NCEL.US,D,20230915,000000,360,360,328,331.72,132.58,0
+NCEL.US,D,20230918,000000,334.4,334.4,326,328,235.31,0
+NCEL.US,D,20230919,000000,326,346.72,324,339,58.77,0
+NCEL.US,D,20230920,000000,328,344,328,336,80.6625,0
+NCEL.US,D,20230921,000000,320,332,320,320,124.64,0
+NCEL.US,D,20230922,000000,308,323.96,308,308,18.8725,0
+NCEL.US,D,20230925,000000,300,320,300,306,40.6625,0
+NCEL.US,D,20230926,000000,296,320,296,313,49.8175,0
+NCEL.US,D,20230927,000000,312,312,300,303.76,38.6225,0
+NCEL.US,D,20230928,000000,300,308.04,276,278.2,287.505,0
+NCEL.US,D,20230929,000000,296,296,276.04,280,264.457,0
+NCEL.US,D,20231002,000000,280,344,280,308,140.982,0
+NCEL.US,D,20231003,000000,308,320,284,296,36.3825,0
+NCEL.US,D,20231004,000000,302,302,284.08,290,41.6025,0
+NCEL.US,D,20231005,000000,284.12,318.4,284.12,296.56,64.17,0
+NCEL.US,D,20231006,000000,280.04,307.96,280.04,288.04,132.612,0
+NCEL.US,D,20231009,000000,296,316.56,284,284,31.4575,0
+NCEL.US,D,20231010,000000,304,319.96,284,312,697.147,0
+NCEL.US,D,20231011,000000,356,356,322,347.96,1411.12,0
+NCEL.US,D,20231012,000000,368,406,304,304,1108.03,0
+NCEL.US,D,20231013,000000,300,356,288.4,335.68,956.502,0
+NCEL.US,D,20231016,000000,335.68,355.2,312,326.44,224.57,0
+NCEL.US,D,20231017,000000,340,340,312,317.24,121.34,0
+NCEL.US,D,20231018,000000,312.08,327.64,300,312,180.162,0
+NCEL.US,D,20231019,000000,300,316,300,302.96,285.085,0
+NCEL.US,D,20231020,000000,300,300,252,257.44,640.692,0
+NCEL.US,D,20231023,000000,284,298.24,228,228,332.867,0
+NCEL.US,D,20231024,000000,240,240.8,216.04,224,285.205,0
+NCEL.US,D,20231025,000000,220,228,204,208,140.182,0
+NCEL.US,D,20231026,000000,204,220,180,215.68,192.172,0
+NCEL.US,D,20231027,000000,220,276,200,276,401.347,0
+NCEL.US,D,20231030,000000,268,276,234,265.96,164.06,0
+NCEL.US,D,20231031,000000,256,275.96,235.6,264,94.445,0
+NCEL.US,D,20231101,000000,240,296.92,240,283,279.707,0
+NCEL.US,D,20231102,000000,279.32,292,264,264.08,174.44,0
+NCEL.US,D,20231103,000000,260,260,242,256.08,142.117,0
+NCEL.US,D,20231106,000000,256.08,272,244.28,269.72,72.66,0
+NCEL.US,D,20231107,000000,276,276,256.72,276,25.7975,0
+NCEL.US,D,20231108,000000,288,288,260,264.04,27.5775,0
+NCEL.US,D,20231109,000000,260,280,256.68,280,35.8325,0
+NCEL.US,D,20231110,000000,246.12,256.08,232.72,255.96,164.332,0
+NCEL.US,D,20231113,000000,240,240.08,171.92,198.04,278.657,0
+NCEL.US,D,20231114,000000,200,210,200,210,46.3175,0
+NCEL.US,D,20231115,000000,216,216,174.84,195.24,369.717,0
+NCEL.US,D,20231116,000000,190.84,191.24,104,128,4538.4,0
+NCEL.US,D,20231117,000000,128,152,128,140,732.467,0
+NCEL.US,D,20231120,000000,156,200,148.4,176.44,1265.56,0
+NCEL.US,D,20231121,000000,168,174.76,156.08,164,239.26,0
+NCEL.US,D,20231122,000000,152.4,171.36,152.4,164,190.807,0
+NCEL.US,D,20231124,000000,174.28,174.28,159.96,160.08,38.0625,0
+NCEL.US,D,20231127,000000,160.04,172,155.4,155.4,415.23,0
+NCEL.US,D,20231128,000000,160.08,161.96,151.8,152.376,153.657,0
+NCEL.US,D,20231129,000000,154.4,182.98,154,160.68,197.66,0
+NCEL.US,D,20231130,000000,163.24,175.64,160,167.96,152.66,0
+NCEL.US,D,20231201,000000,251.48,290.8,180,244,63629.9,0
+NCEL.US,D,20231204,000000,184,232,172.44,224,3942.79,0
+NCEL.US,D,20231205,000000,200,239.4,184.2,220.2,1898.73,0
+NCEL.US,D,20231206,000000,212,217.2,185,196.04,826.63,0
+NCEL.US,D,20231207,000000,185.4,214,184.12,186.08,707.347,0
+NCEL.US,D,20231208,000000,187.2,197.52,180.4,184,524.62,0
+NCEL.US,D,20231211,000000,183.28,195.08,170.44,174,670.372,0
+NCEL.US,D,20231212,000000,174,184.08,168.04,176,250.995,0
+NCEL.US,D,20231213,000000,174.72,180.72,168,168.08,244.117,0
+NCEL.US,D,20231214,000000,168,180,156,169.08,567.675,0
+NCEL.US,D,20231215,000000,180.08,212,168.4,192,709.697,0
+NCEL.US,D,20231218,000000,192.64,202.28,176,183.52,278.065,0
+NCEL.US,D,20231219,000000,180,191.96,179.2,180.16,139.06,0
+NCEL.US,D,20231220,000000,192,192,177.24,181.92,153.687,0
+NCEL.US,D,20231221,000000,177.6,182.8,173.28,178.12,116.067,0
+NCEL.US,D,20231222,000000,176,191,174.44,174.44,151.2,0
+NCEL.US,D,20231226,000000,168,193.32,168,179.44,219.735,0
+NCEL.US,D,20231227,000000,192,208,180,204.04,865.41,0
+NCEL.US,D,20231228,000000,216,224,200,202.36,218.7,0
+NCEL.US,D,20231229,000000,200,243.36,200,235.96,514.18,0
+NCEL.US,D,20240102,000000,240,240,220,235.16,191.702,0
+NCEL.US,D,20240103,000000,235.48,235.96,220,224,73.285,0
+NCEL.US,D,20240104,000000,240,240,227.2,227.24,164.83,0
+NCEL.US,D,20240105,000000,224,236,220.8,224,187.222,0
+NCEL.US,D,20240108,000000,220,223.92,188,200,394.235,0
+NCEL.US,D,20240109,000000,200,203.6,186,191,46.2975,0
+NCEL.US,D,20240110,000000,188.4,200,188.4,200,76.905,0
+NCEL.US,D,20240111,000000,199.96,212,192.4,204,45.7325,0
+NCEL.US,D,20240112,000000,208,208,194.52,208,75.9825,0
+NCEL.US,D,20240116,000000,192.92,200,176.04,191.6,169.915,0
+NCEL.US,D,20240117,000000,180,191.88,180,185.3,84.345,0
+NCEL.US,D,20240118,000000,185.2,192,181.64,192,25.8975,0
+NCEL.US,D,20240119,000000,192,192,180,192,48.4,0
+NCEL.US,D,20240122,000000,180.4,191.96,180.4,191.6,30.805,0
+NCEL.US,D,20240123,000000,182.68,192,180.04,188,109.997,0
+NCEL.US,D,20240124,000000,178.28,192,178.28,190,21.8975,0
+NCEL.US,D,20240125,000000,180.04,188,180.04,186.84,17.505,0
+NCEL.US,D,20240126,000000,180,199.48,178,198,39.635,0
+NCEL.US,D,20240129,000000,200,200,177.96,191.28,192.15,0
+NCEL.US,D,20240130,000000,180.2,196,180,191.96,60.78,0
+NCEL.US,D,20240131,000000,185.76,193.6,179.72,184,30.53,0
+NCEL.US,D,20240201,000000,196,200,180.6,200,48.6175,0
+NCEL.US,D,20240202,000000,200,200,188,196,59.3875,0
+NCEL.US,D,20240205,000000,187.52,196,178.16,193.16,55.545,0
+NCEL.US,D,20240206,000000,184,193.16,184,192,6.88,0
+NCEL.US,D,20240207,000000,178.76,196,178.76,185.24,81.7525,0
+NCEL.US,D,20240208,000000,184,200,184,200,129.78,0
+NCEL.US,D,20240209,000000,200,200,180,188,316.852,0
+NCEL.US,D,20240212,000000,184,188,182.96,183.72,206.135,0
+NCEL.US,D,20240213,000000,180,208,176.12,184,231.037,0
+NCEL.US,D,20240214,000000,168.76,180,164,174,184.797,0
+NCEL.US,D,20240215,000000,160.08,180.4,160,179.996,126.845,0
+NCEL.US,D,20240216,000000,172,186,172,184,56.5625,0
+NCEL.US,D,20240220,000000,176.2,195.96,176,176,115.162,0
+NCEL.US,D,20240221,000000,188,188,159.6,168.08,164.592,0
+NCEL.US,D,20240222,000000,148,168,120,164,194.21,0
+NCEL.US,D,20240223,000000,164,176,156,159.96,72.9625,0
+NCEL.US,D,20240226,000000,152.6,177.8,152.6,158.4,85.235,0
+NCEL.US,D,20240227,000000,160,168,156,156,134.49,0
+NCEL.US,D,20240228,000000,160.44,160.44,145.604,154,71.9075,0
+NCEL.US,D,20240229,000000,146.48,157.72,144,154.72,86.61,0
+NCEL.US,D,20240301,000000,146.2,164,143,143.04,169.872,0
+NCEL.US,D,20240304,000000,148,149,126.64,140.04,66.47,0
+NCEL.US,D,20240305,000000,138.04,160,133.04,142,215.687,0
+NCEL.US,D,20240306,000000,148,160,138.36,141.6,89.5175,0
+NCEL.US,D,20240307,000000,142.28,160,141.6,142,170.032,0
+NCEL.US,D,20240308,000000,149.08,149.08,120,135.6,141.56,0
+NCEL.US,D,20240311,000000,142.36,159.28,136,147.76,164.577,0
+NCEL.US,D,20240312,000000,147.96,151.56,130,132,391.492,0
+NCEL.US,D,20240313,000000,132,151.24,131.64,136.56,255.942,0
+NCEL.US,D,20240314,000000,140,140,132.52,133.96,68.6125,0
+NCEL.US,D,20240315,000000,132,140,112,123.6,479.487,0
+NCEL.US,D,20240318,000000,128,139.72,87.88,107.92,1403.65,0
+NCEL.US,D,20240319,000000,100.84,112,100.84,107.76,130.542,0
+NCEL.US,D,20240320,000000,116,152,62.2,62.8,52289.7,0
+NCEL.US,D,20240321,000000,66,71.8,56,67.96,10215.9,0
+NCEL.US,D,20240322,000000,66.8,72,60.44,72,2617.8,0
+NCEL.US,D,20240325,000000,70.8,73.12,60.52,66.2,3241.21,0
+NCEL.US,D,20240326,000000,67.2,70.76,66.4,69.92,1087.01,0
+NCEL.US,D,20240327,000000,67.2,69.6,64.76,66.04,1076.61,0
+NCEL.US,D,20240328,000000,67.56,76,67,72,1719.28,0
+NCEL.US,D,20240401,000000,75.6,77.16,68,68.96,655.955,0
+NCEL.US,D,20240402,000000,68,72.56,64,70.36,587.765,0
+NCEL.US,D,20240403,000000,68.36,68.36,60.6,64,1103.3,0
+NCEL.US,D,20240404,000000,64,68,60.72,61.68,1002.75,0
+NCEL.US,D,20240405,000000,63.2,63.2,54.04,56.88,1836.98,0
+NCEL.US,D,20240408,000000,59.44,59.52,52.6,56.24,872.39,0
+NCEL.US,D,20240409,000000,58.96,61.84,56.28,59.72,242.97,0
+NCEL.US,D,20240410,000000,59.44,66,58,59.84,339.052,0
+NCEL.US,D,20240411,000000,60,66,60,61.42,944.35,0
+NCEL.US,D,20240412,000000,62.76,62.76,58,59.84,573.035,0
+NCEL.US,D,20240415,000000,57.6,61.12,56.4,56.6,419.4,0
+NCEL.US,D,20240416,000000,59.4,59.4,52.44,54.8,698.44,0
+NCEL.US,D,20240417,000000,56,59.56,52.8,53.2,312.125,0
+NCEL.US,D,20240418,000000,58.28,58.28,52.88,53.08,242.265,0
+NCEL.US,D,20240419,000000,53,56.2,53,53.08,184.13,0
+NCEL.US,D,20240422,000000,53,55.6,45.2,51.96,1434.43,0
+NCEL.US,D,20240423,000000,50.4,54,46.6,52.08,813.59,0
+NCEL.US,D,20240424,000000,48.04,51.96,48.04,50,101.682,0
+NCEL.US,D,20240425,000000,53.84,53.84,45.52,52.96,382.48,0
+NCEL.US,D,20240426,000000,49.2,58.56,48.44,54.68,1094.7,0
+NCEL.US,D,20240429,000000,55.92,58.56,54.68,56.66,349.067,0
+NCEL.US,D,20240430,000000,58,58.556,52.16,55.88,178.402,0
+NCEL.US,D,20240501,000000,52.4,55.04,52.4,53.56,209.872,0
+NCEL.US,D,20240502,000000,53.64,57.92,52,54.4,361.81,0
+NCEL.US,D,20240503,000000,53.6,56.36,52.32,55.2,181.725,0
+NCEL.US,D,20240506,000000,56,56,52,54.4,298.825,0
+NCEL.US,D,20240507,000000,52.52,55.96,52.36,55.96,322.527,0
+NCEL.US,D,20240508,000000,56,58.12,52.88,55.44,117.66,0
+NCEL.US,D,20240509,000000,57.6,57.96,53.04,56.6,368.38,0
+NCEL.US,D,20240510,000000,56.92,57.04,53.04,55.72,92.35,0
+NCEL.US,D,20240513,000000,55.6,58.48,53,56.2,312.445,0
+NCEL.US,D,20240514,000000,56.28,63.16,53.24,60.36,413.965,0
+NCEL.US,D,20240515,000000,60.4,60.4,53.56,58.4,125.527,0
+NCEL.US,D,20240516,000000,54.64,75.96,54.4,59.76,3502.42,0
+NCEL.US,D,20240517,000000,66.12,70.8,61,65.6,2193,0
+NCEL.US,D,20240520,000000,69.2,79,61.2,70.8,4181.17,0
+NCEL.US,D,20240521,000000,68.68,72,57.72,61.2,2140.28,0
+NCEL.US,D,20240522,000000,63.28,72,59.04,63.96,1091.72,0
+NCEL.US,D,20240523,000000,62.4,72,59.32,69.34,4596.32,0
+NCEL.US,D,20240524,000000,70.8,95.96,64.24,69.6,25091.4,0
+NCEL.US,D,20240528,000000,69.64,73.56,64.72,69.8,12646.1,0
+NCEL.US,D,20240529,000000,68.12,74,62.36,69.42,3322.31,0
+NCEL.US,D,20240530,000000,69.16,70.12,64.16,66.48,1821.58,0
+NCEL.US,D,20240531,000000,64.8,64.8,55.2,56.4,2878.43,0
+NCEL.US,D,20240603,000000,55.72,56.8,53,54.4,1109.2,0
+NCEL.US,D,20240604,000000,56.8,56.8,54.24,54.28,731.555,0
+NCEL.US,D,20240605,000000,56.4,56.4,52.24,54.4,762.277,0
+NCEL.US,D,20240606,000000,54.4,54.48,52.48,52.72,495.455,0
+NCEL.US,D,20240607,000000,52.48,55.08,49.12,51.08,661.967,0
+NCEL.US,D,20240610,000000,51.2,51.96,44.48,49.32,1033.65,0
+NCEL.US,D,20240611,000000,53.92,55.9404,48.4,52.44,6017.74,0
+NCEL.US,D,20240612,000000,53.2,53.2,48.56,49.84,1291.74,0
+NCEL.US,D,20240613,000000,50.88,50.88,46.1204,46.48,1051.25,0
+NCEL.US,D,20240614,000000,48,49.2,44.8,45.5688,1158.52,0
+NCEL.US,D,20240617,000000,45.6,61.12,45.08,59.32,128136,0
+NCEL.US,D,20240618,000000,150.76,183.88,92.16,108.04,763739,0
+NCEL.US,D,20240620,000000,81.28,88.7404,69.24,74.76,37974.5,0
+NCEL.US,D,20240621,000000,70,88,70,75.2,23787.3,0
+NCEL.US,D,20240624,000000,68,72.88,64,71.34,6521.49,0
+NCEL.US,D,20240625,000000,67.52,68.52,63.6,67.34,5107.95,0
+NCEL.US,D,20240626,000000,65.32,75.1996,64.04,73.04,5935.95,0
+NCEL.US,D,20240627,000000,142.6,160,89.2,96,406753,0
+NCEL.US,D,20240628,000000,83,87.2,70.04,86.76,22418.2,0
+NCEL.US,D,20240701,000000,76,81.6,74.84,78.52,4907.91,0
+NCEL.US,D,20240702,000000,76,101.4,76,80,16948.5,0
+NCEL.US,D,20240703,000000,81.8,84,78.2,80.72,2569.67,0
+NCEL.US,D,20240705,000000,80,84,74,75.6,4789.73,0
+NCEL.US,D,20240708,000000,75.56,76.4,70.04,71.8,4256.42,0
+NCEL.US,D,20240709,000000,71.76,73.76,68.92,70.2,2712.93,0
+NCEL.US,D,20240710,000000,70.16,87.4,68.84,80.84,16421.6,0
+NCEL.US,D,20240711,000000,80.76,84,77.72,82,6712.8,0
+NCEL.US,D,20240712,000000,79.6,83.04,77.8,79.52,2620.83,0
+NCEL.US,D,20240715,000000,76.4,87.92,76.3604,82,3813.08,0
+NCEL.US,D,20240716,000000,82.96,84,80.04,81.24,1299.47,0
+NCEL.US,D,20240717,000000,81.08,87.8,80,84,1862.01,0
+NCEL.US,D,20240718,000000,83.56,95.6,82,88,7583.88,0
+NCEL.US,D,20240719,000000,84.24,91.12,70.24,74.08,3933.65,0
+NCEL.US,D,20240722,000000,72.8,76,68.52,72.08,2096.09,0
+NCEL.US,D,20240723,000000,71.92,77.8,69.52,76.4,3812.19,0
+NCEL.US,D,20240724,000000,76.4,83.72,72.4,81.6,3904.62,0
+NCEL.US,D,20240725,000000,81.48,83.76,78.4004,78.48,1276.4,0
+NCEL.US,D,20240726,000000,79.16,79.96,68.4,76,1118.99,0
+NCEL.US,D,20240729,000000,138.08,155.88,86.68,93.52,298096,0
+NCEL.US,D,20240730,000000,82.16,101.4,74.84,96.8,16847.4,0
+NCEL.US,D,20240731,000000,92,92,81.96,87.76,4836.75,0
+NCEL.US,D,20240801,000000,84,87.2,78.96,83.12,3149.85,0
+NCEL.US,D,20240802,000000,80.64,91.12,79.08,88,3659.21,0
+NCEL.US,D,20240805,000000,72,84.68,72,78.48,2918.55,0
+NCEL.US,D,20240806,000000,79.6,83.52,77.16,81.44,2012.07,0
+NCEL.US,D,20240807,000000,80,83.48,77.644,79,1938.69,0
+NCEL.US,D,20240808,000000,78,80,74.2,77.2804,2323.11,0
+NCEL.US,D,20240809,000000,80.36,82,76.4,76.88,1856.4,0
+NCEL.US,D,20240812,000000,79.6,79.6,74,75.56,1404.66,0
+NCEL.US,D,20240813,000000,74.92,77.96,73.84,75.4,609.662,0
+NCEL.US,D,20240814,000000,73,74.4,69.04,69.6,1642.96,0
+NCEL.US,D,20240815,000000,70.36,72,64.48,68.48,2339.27,0
+NCEL.US,D,20240816,000000,68.56,74,68.48,71.44,1043.37,0
+NCEL.US,D,20240819,000000,69.28,72.96,68.92,70.92,531.462,0
+NCEL.US,D,20240820,000000,71.8,72,69.12,72,825.325,0
+NCEL.US,D,20240821,000000,72,74.4,70.12,73.76,1369.57,0
+NCEL.US,D,20240822,000000,74,74,69.6,71.12,732.475,0
+NCEL.US,D,20240823,000000,72,73.68,68.04,70.08,965.785,0
+NCEL.US,D,20240826,000000,68,72.72,68,70.96,635.877,0
+NCEL.US,D,20240827,000000,70.96,71.92,68.04,69.2,554.655,0
+NCEL.US,D,20240828,000000,69.08,71.64,60.52,62.84,1296.73,0
+NCEL.US,D,20240829,000000,65.28,68,58.68,60.44,1649.15,0
+NCEL.US,D,20240830,000000,63.6,63.6,58.04,59.64,939.602,0
+NCEL.US,D,20240903,000000,60.8,60.8,57.92,58.04,666.175,0
+NCEL.US,D,20240904,000000,60.36,60.36,56,58,354.422,0
+NCEL.US,D,20240905,000000,54.8,58.92,54.8,56.84,564.314,0
+NCEL.US,D,20240906,000000,56,56,49.92,52.2004,677.99,0
+NCEL.US,D,20240909,000000,47.16,51.44,47.16,50.28,1218.94,0
+NCEL.US,D,20240910,000000,50.24,52.2396,48.64,49.6,472.039,0
+NCEL.US,D,20240911,000000,50.8,52.4,49.2,51.64,424.427,0
+NCEL.US,D,20240912,000000,52,59.16,50.36,52.8,793.995,0
+NCEL.US,D,20240913,000000,54.88,56,52.68,54.08,453.372,0
+NCEL.US,D,20240916,000000,58,58,53.08,54.4,437.677,0
+NCEL.US,D,20240917,000000,52.8,57.9196,52.8,56.92,743.062,0
+NCEL.US,D,20240918,000000,58,58,54,54.72,321.01,0
+NCEL.US,D,20240919,000000,54.8,57.96,54.24,54.76,303.832,0
+NCEL.US,D,20240920,000000,58,69.72,54.76,60.4,10184.5,0
+NCEL.US,D,20240923,000000,57.2,61.6,53.2,54.24,1920.13,0
+NCEL.US,D,20240924,000000,54.24,56,52.8,55.6,500.237,0
+NCEL.US,D,20240925,000000,55.2,55.32,49.72,52.92,2483.21,0
+NCEL.US,D,20240926,000000,50,52.88,49.56,50,2210.41,0
+NCEL.US,D,20240927,000000,50.1,59.5,40.8,52,17442.4,0
+NCEL.US,D,20240930,000000,51.5,52,47.422,50.7,6450.9,0
+NCEL.US,D,20241001,000000,48.9,55,47.2,52,3140,0
+NCEL.US,D,20241002,000000,52,52,48.981,49.8,665.6,0
+NCEL.US,D,20241003,000000,49.8,51.9,47.2,48.754,1315.4,0
+NCEL.US,D,20241004,000000,49.55,51.9,47.238,49,2017,0
+NCEL.US,D,20241007,000000,51,52,48.88,50.64,1968.4,0
+NCEL.US,D,20241008,000000,50.8,53.55,49.9,52.8,2481.4,0
+NCEL.US,D,20241009,000000,52.2,52.95,50.4,50.961,807.8,0
+NCEL.US,D,20241010,000000,50.1,50.1,41.4,42.5,6712.6,0
+NCEL.US,D,20241011,000000,45.5,45.5,41.001,44.5,3596.7,0
+NCEL.US,D,20241014,000000,46,46,44.6,45.9,1490.9,0
+NCEL.US,D,20241015,000000,45.2,47.8,43.787,47.7,2391.4,0
+NCEL.US,D,20241016,000000,49.4,52.4,46.6,50.8,4415.3,0
+NCEL.US,D,20241017,000000,50,52.5,48.8947,51.8,1798.2,0
+NCEL.US,D,20241018,000000,50,56.432,48.5,53,2829.4,0
+NCEL.US,D,20241021,000000,52,54,45.2,47.601,5166.3,0
+NCEL.US,D,20241022,000000,50,51.768,47.5,48.4,1067.8,0
+NCEL.US,D,20241023,000000,47,49.5,43,46.05,2723.2,0
+NCEL.US,D,20241024,000000,44.97,46.5,42.2,42.6,1406.9,0
+NCEL.US,D,20241025,000000,43,44.6,41.8,41.8,893.4,0
+NCEL.US,D,20241028,000000,41.8,42.001,38,41.1,6069.1,0
+NCEL.US,D,20241029,000000,40.9,42.3,39,41.3,1921.6,0
+NCEL.US,D,20241030,000000,42,43.85,35.101,38.6,2896.5,0
+NCEL.US,D,20241031,000000,36.5,39,36.3,36.3,756.4,0
+NCEL.US,D,20241101,000000,38.1,38.1,35.6,36,1079.3,0
+NCEL.US,D,20241104,000000,47.4,47.4,36.15,43.9,1140935,0
+NCEL.US,D,20241105,000000,41.5,42.15,38.6,40.4,25891.7,0
+NCEL.US,D,20241106,000000,39.5,43,39,40.9,11207.9,0
+NCEL.US,D,20241107,000000,39.7,43.4,39,41.5,4829.4,0
+NCEL.US,D,20241108,000000,40.3,40.6,38.5,39.4,9682,0
+NCEL.US,D,20241111,000000,37.9,40.1,36.8,39.7,11881.4,0
+NCEL.US,D,20241112,000000,37.9,39.1,36.101,39,5207.3,0
+NCEL.US,D,20241113,000000,31.5,41.5,31.5,34.6,6619.2,0
+NCEL.US,D,20241114,000000,34.6,34.6,31.5,33.4,4851.9,0
+NCEL.US,D,20241115,000000,32.4,33.1,30,31.3,4586.3,0
+NCEL.US,D,20241118,000000,32.3,34.3,31.2,32.6,1573.5,0
+NCEL.US,D,20241119,000000,30.344,32.359,30.1,31.8,2581.6,0
+NCEL.US,D,20241120,000000,31.1,35.5,31.1,32.9,6646.1,0
+NCEL.US,D,20241121,000000,33,35.1,31.901,33.65,3346.2,0
+NCEL.US,D,20241122,000000,36,36.5,33.25,34.3,6449.7,0
+NCEL.US,D,20241125,000000,33.9,36.5,33.7,35.6,4754.4,0
+NCEL.US,D,20241126,000000,35.9,37.2,33.713,36.6,2288,0
+NCEL.US,D,20241127,000000,35.8,35.8,32.3,32.7,12392.4,0
+NCEL.US,D,20241129,000000,32.7,34.05,32.7,33.8,977.5,0
+NCEL.US,D,20241202,000000,33,33,30,30.3,6302.5,0
+NCEL.US,D,20241203,000000,30.5,30.5,24.5,26.9,368129,0
+NCEL.US,D,20241204,000000,24.5,32.3,24.5,27.1,36765.2,0
+NCEL.US,D,20241205,000000,23.9,25.361,21.1,22.5,16796.9,0
+NCEL.US,D,20241206,000000,21.2,23.5,21.1,21.8,5598.8,0
+NCEL.US,D,20241209,000000,21.5,22.2,19.5,20,7627.7,0
+NCEL.US,D,20241210,000000,20,20.5,18.2,19.8,114226,0
+NCEL.US,D,20241211,000000,18.8,20.6,17.5,20.1,260149,0
+NCEL.US,D,20241212,000000,18.6,19.8,18,19.6,9608.7,0
+NCEL.US,D,20241213,000000,18.9,21.3,18.7,19.1,9492.3,0
+NCEL.US,D,20241216,000000,19.9,19.9,18.5,18.6,4445.6,0
+NCEL.US,D,20241217,000000,18.5,19.556,18.3,18.5,5843.6,0
+NCEL.US,D,20241218,000000,18.3,21.2,17.3,20,21437.3,0
+NCEL.US,D,20241219,000000,23.6,27.9,21,23.8,150997,0
+NCEL.US,D,20241220,000000,22.3,22.851,17.8,19.5,26253.9,0
+NCEL.US,D,20241223,000000,19,20.4,18.9,19.8,5599.9,0
+NCEL.US,D,20241224,000000,19.2,19.6,18.3,18.936,3950.6,0
+NCEL.US,D,20241226,000000,19.3,19.4,18.2,18.6,5347.7,0
+NCEL.US,D,20241227,000000,18.7,19.4,18.1,18.2,3370,0
+NCEL.US,D,20241230,000000,28.2,29.5,23.4,27.2,2133737,0
+NCEL.US,D,20241231,000000,25.4,26,20.701,21.1,64110.2,0
+NCEL.US,D,20250102,000000,21,23.348,21,21.8,23833.2,0
+NCEL.US,D,20250103,000000,21.2,22.192,19.2,21.6,24645.4,0
+NCEL.US,D,20250106,000000,20.7,22.25,20.5,20.9,11271.5,0
+NCEL.US,D,20250107,000000,21.272,21.399,20.4,20.6,7223.8,0
+NCEL.US,D,20250108,000000,24.4,27,22,24.1,1753634,0
+NCEL.US,D,20250110,000000,23.5,23.9,20.7,23.2,46345,0
+NCEL.US,D,20250113,000000,21.9,21.9,19.6,20.7,20284.4,0
+NCEL.US,D,20250114,000000,20.604,20.9,19.8,20.3,10636.9,0
+NCEL.US,D,20250115,000000,20.1,20.7,19.4,20,15421.6,0
+NCEL.US,D,20250116,000000,19.8,20.8,18.7,20.4,14927.1,0
+NCEL.US,D,20250117,000000,19.6,20.5,18.91,19.1,12067.2,0
+NCEL.US,D,20250121,000000,19.2,20.162,18.4,19,18937.2,0
+NCEL.US,D,20250122,000000,19,19.5,18.4,18.9,7826,0
+NCEL.US,D,20250123,000000,18.9,18.9,17.3,18.6,8298.2,0
+NCEL.US,D,20250124,000000,18,18.18,17.4,17.8,8261.6,0
+NCEL.US,D,20250127,000000,17.6,18.495,17.5,18.1,5470.1,0
+NCEL.US,D,20250128,000000,18.3,20.6,17.1,18.8,642636,0
+NCEL.US,D,20250129,000000,19.3,19.7,18,19.6,31287.1,0
+NCEL.US,D,20250130,000000,18.5,20.19,18.5,19.8,25657.3,0
+NCEL.US,D,20250131,000000,30.3,33.7,22.9,24.9,6124276,0
+NCEL.US,D,20250203,000000,22.3,24,20.6,21.7,75713.1,0
+NCEL.US,D,20250204,000000,21.5,22.47,19.641,20,23589.3,0
+NCEL.US,D,20250205,000000,20,21.4,19.7,19.8,19502.3,0
+NCEL.US,D,20250206,000000,19,20.2,19,19.3,13046.9,0
+NCEL.US,D,20250207,000000,18.7,19.6,18.1,18.7,15988,0
+NCEL.US,D,20250210,000000,25.1,29.7,23.1,25.7,5048895,0
+NCEL.US,D,20250211,000000,22.5,23.4,20.1,23.4,94302.3,0
+NCEL.US,D,20250212,000000,23.1,23.4,21.6,23.4,24928.5,0
+NCEL.US,D,20250213,000000,22.6,23.6,21.4,23,32770,0
+NCEL.US,D,20250214,000000,23.5,23.5,22,22.6,18992.2,0
+NCEL.US,D,20250218,000000,23.4,23.483,22,22.9,14830.9,0
+NCEL.US,D,20250219,000000,22.9,23.3,22,22.8,11215.7,0
+NCEL.US,D,20250220,000000,23.4,23.4,20.5,20.5,11642.5,0
+NCEL.US,D,20250221,000000,20.5,20.858,19.4,19.5,9669.7,0
+NCEL.US,D,20250224,000000,20.2,20.2,18.7,19.1,8495.6,0
+NCEL.US,D,20250225,000000,19,19.212,18,18.6,39875.5,0
+NCEL.US,D,20250226,000000,18.2,18.61,17.85,17.95,12682.9,0
+NCEL.US,D,20250227,000000,18.1,18.7,17.2,18.2,18427.9,0
+NCEL.US,D,20250228,000000,19,19,17.7,18.4,5594.2,0
+NCEL.US,D,20250303,000000,18.5,18.5,17.7,17.8,4129.9,0
+NCEL.US,D,20250304,000000,17.8,17.8,14.7,16,8691.3,0
+NCEL.US,D,20250305,000000,16,16,15.087,15.4,4265.7,0
+NCEL.US,D,20250306,000000,16.9,16.9,15.8,16.4,5784.1,0
+NCEL.US,D,20250307,000000,16.3,17.2,16.3,17,1990.8,0
+NCEL.US,D,20250310,000000,17.5,17.75,16.599,17,2682.8,0
+NCEL.US,D,20250311,000000,16.5,16.7,15.7,16.3,2527.2,0
+NCEL.US,D,20250312,000000,16.7,16.797,15.9,16.1,2347.2,0
+NCEL.US,D,20250313,000000,16,16.2,15.3,15.3,1467.9,0
+NCEL.US,D,20250314,000000,15.3,16,15.3,15.8,1521.1,0
+NCEL.US,D,20250317,000000,16.2,16.2,15.3,15.5,1797.6,0
+NCEL.US,D,20250318,000000,15.7,16.087,15.2,15.5,2571.7,0
+NCEL.US,D,20250319,000000,15.3,15.9,15.3,15.6,1931.2,0
+NCEL.US,D,20250320,000000,15.9,15.972,15,15,3173.8,0
+NCEL.US,D,20250321,000000,15.1,15.349,15,15.1,983.6,0
+NCEL.US,D,20250324,000000,15.4,15.4,15.1,15.1,1503.4,0
+NCEL.US,D,20250325,000000,15.5,15.549,14.5,15,3945.7,0
+NCEL.US,D,20250326,000000,16.5,16.5,15.1,15.4,2699.4,0
+NCEL.US,D,20250327,000000,15.2,15.5,15.2,15.3,683.1,0
+NCEL.US,D,20250328,000000,15.001,15.964,13,13,4428,0
+NCEL.US,D,20250331,000000,14.1,15.9,13.8,15.4,12408.6,0
+NCEL.US,D,20250401,000000,14.9,15.6,14.201,15.4,3815.3,0
+NCEL.US,D,20250402,000000,14.806,15.505,14.806,14.9,1659.2,0
+NCEL.US,D,20250403,000000,15.25,15.25,14.449,14.9,515.1,0
+NCEL.US,D,20250404,000000,14.537,15.6,14.5,14.83,1310.9,0
+NCEL.US,D,20250407,000000,13.5,14.614,13.324,14.2,3421.2,0
+NCEL.US,D,20250408,000000,14.5,14.6,13.148,13.6,1546.5,0
+NCEL.US,D,20250409,000000,13.6,14.322,13.6,13.6,828.1,0
+NCEL.US,D,20250410,000000,13.6,13.995,13.3,13.501,2117.1,0
+NCEL.US,D,20250411,000000,13.5,14.5,13.5,13.5,1984.1,0
+NCEL.US,D,20250414,000000,14.5,14.5,13.8,14.5,5549.2,0
+NCEL.US,D,20250415,000000,15.4,15.999,13.705,15,145215,0
+NCEL.US,D,20250416,000000,14.5,14.81,14.2,14.3,7633.3,0
+NCEL.US,D,20250417,000000,14.5,14.6,13.927,14.6,1731.5,0
+NCEL.US,D,20250421,000000,14.6,14.612,14.29,14.5,1937.3,0
+NCEL.US,D,20250422,000000,14.4,14.7,13.8,14.3,1503.4,0
+NCEL.US,D,20250423,000000,14.4,15.25,14.4,14.7,4759,0
+NCEL.US,D,20250424,000000,14.6,15,14.305,15,2548.9,0
+NCEL.US,D,20250425,000000,14.601,15.3,14.6,15,1152.2,0
+NCEL.US,D,20250428,000000,15.1,15.1,14.7,14.7,547.5,0
+NCEL.US,D,20250429,000000,14.699,15.499,14.1,15.25,7752,0
+NCEL.US,D,20250430,000000,15.2,15.2,14.6,14.72,544.7,0
+NCEL.US,D,20250501,000000,14.7,15.6,14.7,15,1347.7,0
+NCEL.US,D,20250502,000000,15.5,15.9,15.2,15.8,1248,0
+NCEL.US,D,20250505,000000,15.9,17.8,15.9,17.1,9493.6,0
+NCEL.US,D,20250506,000000,16.7,17.791,16.7,17.3,1968.5,0
+NCEL.US,D,20250507,000000,17,17,15.6,16.999,6872.9,0
+NCEL.US,D,20250508,000000,17.4,17.5,16.5,16.5,3032.9,0
+NCEL.US,D,20250509,000000,16,16.7,15.833,16.4,589.4,0
+NCEL.US,D,20250512,000000,16.8,17,16.101,16.4,2218.7,0
+NCEL.US,D,20250513,000000,17.2,17.483,15.801,16.301,1325.7,0
+NCEL.US,D,20250514,000000,16.9,16.9,16.301,16.5,1144.9,0
+NCEL.US,D,20250515,000000,16.201,16.4,15.8,16.1,1161,0
+NCEL.US,D,20250516,000000,16.1,16.45,16,16.162,1014.1,0
+NCEL.US,D,20250519,000000,15.5,17.9,15.5,17.1,35847.4,0
+NCEL.US,D,20250520,000000,16.8,17.5,15.5,17.3,337709,0
+NCEL.US,D,20250521,000000,17.3,17.4,16,17.2,65073.3,0
+NCEL.US,D,20250522,000000,17.5,19.797,16.5,19.5,105173,0
+NCEL.US,D,20250523,000000,19.8,20.16,18,18.5,30986,0
+NCEL.US,D,20250527,000000,19.3,21.4,18.2,20.8,42367.5,0
+NCEL.US,D,20250528,000000,21.9,23.5,20.7,23.2,45270.5,0
+NCEL.US,D,20250529,000000,23,23.9,22.009,23.4,36842.9,0
+NCEL.US,D,20250530,000000,23.25,23.8,21.4,22,11894.7,0
+NCEL.US,D,20250602,000000,22.5,22.878,20.8,22.1,14104.2,0
+NCEL.US,D,20250603,000000,22,22.6,20.8,21.1,11754.7,0
+NCEL.US,D,20250604,000000,20.9,21,19,19,10441.9,0
+NCEL.US,D,20250605,000000,19,22.105,19,20.8,35218.3,0
+NCEL.US,D,20250606,000000,22,23,21,23,57763.1,0
+NCEL.US,D,20250609,000000,26.2,28.6,24.9,27.5,169028,0
+NCEL.US,D,20250610,000000,26.2,26.6,23.3,25.5,57497.7,0
+NCEL.US,D,20250611,000000,25.5,25.899,23.601,24.3,28665.7,0
+NCEL.US,D,20250612,000000,24.7,24.872,23,23.9,11146.2,0
+NCEL.US,D,20250613,000000,23.4,23.4,22.2,22.8,15229.1,0
+NCEL.US,D,20250616,000000,23.1,23.777,22.208,22.7,17020.7,0
+NCEL.US,D,20250617,000000,23.1,23.6,22.5,22.9,15539.3,0
+NCEL.US,D,20250618,000000,23,23.6,22.7,23.6,13598.1,0
+NCEL.US,D,20250620,000000,25.4,25.4,23.7,24.1,13874.4,0
+NCEL.US,D,20250623,000000,23.6,24.3,22.8,23.3,20882.9,0
+NCEL.US,D,20250624,000000,23.2,23.2,21.935,22.7,28022,0
+NCEL.US,D,20250625,000000,23.6,23.7,22.7,23.7,9805.4,0
+NCEL.US,D,20250626,000000,23.3,26.5,23,25.4,66663.8,0
+NCEL.US,D,20250627,000000,27.2,28.6,25.6,27.9,47686.1,0
+NCEL.US,D,20250630,000000,28.4,30.799,25.1,29,101108,0
+NCEL.US,D,20250701,000000,29.6,30.289,27.6,28.6,59066.5,0
+NCEL.US,D,20250702,000000,23.4,26.969,21.625,25.7,44845.7,0
+NCEL.US,D,20250703,000000,25.5,25.9,23.4,24.4,11018.6,0
+NCEL.US,D,20250707,000000,24.5,24.7,22.202,22.7,15789.6,0
+NCEL.US,D,20250708,000000,23.1,24.7,22,23.2,12359.3,0
+NCEL.US,D,20250709,000000,22.7,23.195,22.1,22.75,8238,0
+NCEL.US,D,20250710,000000,22.6,23.299,22.1,22.4,9956.5,0
+NCEL.US,D,20250711,000000,22,22.6,20.8,21,17424.7,0
+NCEL.US,D,20250714,000000,21,21.773,20.6,21.3,11123.6,0
+NCEL.US,D,20250715,000000,21.2,22.6,21.101,21.978,14964.3,0
+NCEL.US,D,20250716,000000,22.4,22.5,21.5,22.5,4381.3,0
+NCEL.US,D,20250717,000000,22.3,23.5,22.1,22.5,109622,0
+NCEL.US,D,20250718,000000,22.2,23.1,21.9,22.2,15966.5,0
+NCEL.US,D,20250721,000000,22.1,23.1,22,22,15333.1,0
+NCEL.US,D,20250722,000000,22,22.2,21,21.5,12992.1,0
+NCEL.US,D,20250723,000000,21.2,22.2,21.2,22,7943.3,0
+NCEL.US,D,20250724,000000,21.2,22.211,21.2,21.6,17499.9,0
+NCEL.US,D,20250725,000000,21.1,21.4,19.7,19.8,19018.5,0
+NCEL.US,D,20250728,000000,19.6,20.7,19.1,20.2,9943.1,0
+NCEL.US,D,20250729,000000,20.3,20.599,19.2,19.4,4551.2,0
+NCEL.US,D,20250730,000000,19.3,21.1366,19.3,20.1,12420.2,0
+NCEL.US,D,20250731,000000,20,20,18.1,18.4,12563.1,0
+NCEL.US,D,20250801,000000,17.9,18.2,17.1,18,7961.4,0
+NCEL.US,D,20250804,000000,17.9,19.4,17.9,18.87,11904.7,0
+NCEL.US,D,20250805,000000,20,20,18.1,19,10067.6,0
+NCEL.US,D,20250806,000000,18.9,19.7,17.1,18.9,16529.7,0
+NCEL.US,D,20250807,000000,18.902,20.4,18.633,20.2,11579.3,0
+NCEL.US,D,20250808,000000,19.9,21.8,19.9,21.4,15907.1,0
+NCEL.US,D,20250811,000000,21.6,21.699,20.2,20.8,12998.7,0
+NCEL.US,D,20250812,000000,20.8,21.5,20.4,21.3,6862.6,0
+NCEL.US,D,20250813,000000,21.7,25,21.3,24.2,31882.4,0
+NCEL.US,D,20250814,000000,24.8,26.5,24.5,26.1,55258.1,0
+NCEL.US,D,20250815,000000,26,26.174,23.541,25.1,16527.7,0
+NCEL.US,D,20250818,000000,26,26.49,24.71,25.8,17885.2,0
+NCEL.US,D,20250819,000000,26.2,28,25.85,27.9,23751.7,0
+NCEL.US,D,20250820,000000,27.5,28,26,26.8,15119.4,0
+NCEL.US,D,20250821,000000,26.2,28,26.2,27.8,15623.8,0
+NCEL.US,D,20250822,000000,28,28.032,25.601,26.3,15812.7,0
+NCEL.US,D,20250825,000000,26.1,26.9,24.4,24.5,26542.5,0
+NCEL.US,D,20250826,000000,22.4,24,20.3,21.4,33495.6,0
+NCEL.US,D,20250827,000000,21.4,22.7,21.4,22.2,12004,0
+NCEL.US,D,20250828,000000,22.2,22.899,21.501,22,4773,0
+NCEL.US,D,20250829,000000,21.5,22,21.1,21.2,5550.3,0
+NCEL.US,D,20250902,000000,21,21.358,20.3,20.6,6852.7,0
+NCEL.US,D,20250903,000000,20.4,20.7,20.2,20.3,3628.4,0
+NCEL.US,D,20250904,000000,19.7,20.1,18.8,19.9,98702.7,0
+NCEL.US,D,20250905,000000,19.9,20.2,19,19.6,15707.2,0
+NCEL.US,D,20250908,000000,19.7,20,19.3,19.8,4052.3,0
+NCEL.US,D,20250909,000000,19.8,19.8,19.3,19.4,5059.4,0
+NCEL.US,D,20250910,000000,20,21.6,20,20.7,30259.4,0
+NCEL.US,D,20250911,000000,20.8,21.6,20.1,21.5,20985,0
+NCEL.US,D,20250912,000000,21.2,22.407,21.004,21.5,14257.3,0
+NCEL.US,D,20250915,000000,21.6,22.85,21.6,21.7,19936.1,0
+NCEL.US,D,20250916,000000,21.5,22.5,20.501,21.2,30137.7,0
+NCEL.US,D,20250917,000000,20.9,21.4,20.1,20.3,17600.5,0
+NCEL.US,D,20250918,000000,18.5,21,18,20.6,31411,0
+NCEL.US,D,20250919,000000,19.3,21.2,19.3,20.4,11834,0
+NCEL.US,D,20250922,000000,20.6,22.4,20.4,22.1,23185.4,0
+NCEL.US,D,20250923,000000,21.7,22,20.683,20.8,9916.2,0
+NCEL.US,D,20250924,000000,21.8,22,21.2,21.4,6133.1,0
+NCEL.US,D,20250925,000000,21.1,21.9,20,20.6,9446.6,0
+NCEL.US,D,20250926,000000,22.5,24,21.2,21.9,52418,0
+NCEL.US,D,20250929,000000,23.4,24.6,22.6,24.5,156760,0
+NCEL.US,D,20250930,000000,22.15,22.4,17.6,18.3,1290368,0
+NCEL.US,D,20251001,000000,17.9,20.9,17.6,20.7,72009.9,0
+NCEL.US,D,20251002,000000,20.5,21.5,19.8,21.2,29493.7,0
+NCEL.US,D,20251003,000000,21.3,21.3,19.7,19.95,24570.7,0
+NCEL.US,D,20251006,000000,19.6,19.8,18.601,19.2,17989.5,0
+NCEL.US,D,20251007,000000,19,19.3,18.1,18.3,17625.8,0
+NCEL.US,D,20251008,000000,18.3,18.73,18.2,18.65,11506.6,0
+NCEL.US,D,20251009,000000,18.6,19.067,18.3,18.7,5992.5,0
+NCEL.US,D,20251010,000000,18.4,18.595,17.5,17.6,17319.6,0
+NCEL.US,D,20251013,000000,18.1,18.516,17.001,17.7,8105.7,0
+NCEL.US,D,20251014,000000,17.1,18.4,14.5,17.8,15512.2,0
+NCEL.US,D,20251015,000000,17.9,18.096,17,17,8350.1,0
+NCEL.US,D,20251016,000000,16.9,17.4,16.2,16.3,15237.1,0
+NCEL.US,D,20251017,000000,16.7,16.893,16,16.5,7113.2,0
+NCEL.US,D,20251020,000000,17,17,16.42,16.9,2796.2,0
+NCEL.US,D,20251021,000000,16.7,17.25,16.6,16.9,4236.1,0
+NCEL.US,D,20251022,000000,16,16.6,15.56,15.9,6320,0
+NCEL.US,D,20251023,000000,14.2,14.2,12.6,13.2,752371,0
+NCEL.US,D,20251024,000000,13.1,13.199,12.5,13,31916.2,0
+NCEL.US,D,20251027,000000,12.9,13.6,12.1,12.4,911340,0
+NCEL.US,D,20251028,000000,12,12.1,10.25,10.5,122969,0
+NCEL.US,D,20251029,000000,9.492,9.492,7.4,7.4,146592,0
+NCEL.US,D,20251030,000000,7.701,8.3,7.6,7.62,4762465,0
+NCEL.US,D,20251031,000000,5.08,7.64,4.2,7.29,1246900,0
+NCEL.US,D,20251103,000000,5.73,5.865,5,5.14,422786,0
+NCEL.US,D,20251104,000000,5.07,6.48,5,5.655,429182,0
+NCEL.US,D,20251105,000000,5.32,5.615,4.65,4.7,179936,0
+NCEL.US,D,20251106,000000,4.64,4.74,4.05,4.15,86592,0
+NCEL.US,D,20251107,000000,4,4.115,3.86,4.01,42130,0
+NCEL.US,D,20251110,000000,4.05,4.2079,3.8,3.89,58334,0
+NCEL.US,D,20251111,000000,3.81,4.145,3.75,3.75,46039,0
+NCEL.US,D,20251112,000000,3.8,3.96,3.52,3.68,61732,0
+NCEL.US,D,20251113,000000,3.64,3.693,3.33,3.43,60937,0
+NCEL.US,D,20251114,000000,3.39,3.51,3.26,3.49,31993,0
+NCEL.US,D,20251117,000000,3.46,3.69,3.435,3.48,28698,0
+NCEL.US,D,20251118,000000,3.46,3.54,3.2501,3.4,18825,0
+NCEL.US,D,20251119,000000,3.4,3.51,3.31,3.31,24519,0
+NCEL.US,D,20251120,000000,3.3,3.59,3.1308,3.15,29205,0
+NCEL.US,D,20251121,000000,3.27,3.41,3.062,3.27,16888,0
+NCEL.US,D,20251124,000000,3.25,3.4999,3.17,3.35,18607,0
+NCEL.US,D,20251125,000000,3.35,3.55,3.25,3.5,51798,0
+NCEL.US,D,20251126,000000,3.48,3.92,3.38,3.83,65600,0
+NCEL.US,D,20251128,000000,3.83,4.03,3.72,4.01,35988,0
+NCEL.US,D,20251201,000000,4,4.0665,3.5,3.7,66872,0
+NCEL.US,D,20251202,000000,3.69,3.77,3.3,3.7,55890,0
+NCEL.US,D,20251203,000000,3.745,3.7999,3.5,3.54,35986,0
+NCEL.US,D,20251204,000000,3.53,3.78,3.5,3.61,30425,0
+NCEL.US,D,20251205,000000,3.76,3.91,3.49,3.64,31434,0
+NCEL.US,D,20251208,000000,3.9364,4.0387,3.575,3.87,160194,0
+NCEL.US,D,20251209,000000,3.87,4.6,3.78,4.55,290067,0
+NCEL.US,D,20251210,000000,4.59,4.7,4,4.26,338294,0
+NCEL.US,D,20251211,000000,4.2,4.3,3.3,3.33,238241,0
+NCEL.US,D,20251212,000000,3.31,3.51,2.91,2.91,113987,0
+NCEL.US,D,20251215,000000,2.97,3.09,2.4776,2.5,125899,0
+NCEL.US,D,20251216,000000,2.5,3.02,2.5,2.99,70646,0
+NCEL.US,D,20251217,000000,2.98,2.99,2.66,2.67,58584,0
+NCEL.US,D,20251218,000000,2.865,2.865,2.64,2.71,14914,0
+NCEL.US,D,20251219,000000,2.735,2.9,2.5258,2.6,36536,0
+NCEL.US,D,20251222,000000,2.5937,2.67,2.5236,2.53,28645,0
+NCEL.US,D,20251223,000000,2.5,2.63,2.5,2.53,31903,0
+NCEL.US,D,20251224,000000,2.5,2.65,2.5,2.63,18863,0
+NCEL.US,D,20251226,000000,2.62,2.7174,2.5,2.5,11824,0
+NCEL.US,D,20251229,000000,2.41,2.485,2.1209,2.14,90199,0
+NCEL.US,D,20251230,000000,2.1,2.13,1.98,2.03,76340,0
+NCEL.US,D,20251231,000000,2,2.055,1.89,1.9,43480,0
+NCEL.US,D,20260102,000000,1.99,2.25,1.9599,2.09,27700,0
+NCEL.US,D,20260105,000000,2.36,2.7,2.128,2.23,700672,0
+NCEL.US,D,20260106,000000,2.23,2.34,2.155,2.33,90020,0
+NCEL.US,D,20260107,000000,2.28,2.4406,2.28,2.31,37190,0
+NCEL.US,D,20260108,000000,2.24,2.34,2.2,2.21,48277,0
+NCEL.US,D,20260109,000000,2.25,2.25,2.14,2.19,49079,0
+NCEL.US,D,20260112,000000,2.44,2.57,2.18,2.49,2241392,0
+NCEL.US,D,20260113,000000,2.27,2.56,2.21,2.47,142229,0
+NCEL.US,D,20260114,000000,2.36,2.65,2.35,2.46,115306,0
+NCEL.US,D,20260115,000000,2.41,2.62,2.39,2.44,56898,0
+NCEL.US,D,20260116,000000,2.44,2.4411,2.31,2.36,71557,0
+NCEL.US,D,20260120,000000,2.45,2.6,2.35,2.48,82217,0
+NCEL.US,D,20260121,000000,2.44,2.48,2.3701,2.42,49451,0
+NCEL.US,D,20260122,000000,2.42,2.7497,2.4,2.66,116276,0
+NCEL.US,D,20260123,000000,2.68,2.7099,2.6011,2.67,50260,0
+NCEL.US,D,20260126,000000,2.78,2.78,2.535,2.6,123315,0
+NCEL.US,D,20260127,000000,2.6,2.85,2.5572,2.78,65942,0
+NCEL.US,D,20260128,000000,2.8,2.83,2.63,2.64,40124,0
+NCEL.US,D,20260129,000000,2.98,3.14,2.5,2.55,205928,0
+NCEL.US,D,20260130,000000,2.5,2.65,2.5,2.6,65469,0
+NCEL.US,D,20260202,000000,2.66,2.75,2.4,2.75,60229,0
+NCEL.US,D,20260203,000000,2.7,2.855,2.5905,2.73,95080,0
+NCEL.US,D,20260204,000000,2.8,2.8,2.635,2.71,54245,0
+NCEL.US,D,20260205,000000,2.67,2.78,2.62,2.64,27692,0
+NCEL.US,D,20260206,000000,2.7,2.84,2.64,2.77,14881,0
+NCEL.US,D,20260209,000000,2.85,3.09,2.73,3.09,52779,0
+NCEL.US,D,20260210,000000,3.11,3.2499,2.65,2.89,72177,0
+NCEL.US,D,20260211,000000,2.82,3.03,2.76,2.76,13529,0
+NCEL.US,D,20260212,000000,2.85,2.8901,2.63,2.79,59326,0
+NCEL.US,D,20260213,000000,2.74,2.77,2.69,2.77,12581,0
+NCEL.US,D,20260217,000000,2.71,2.76,2.67,2.71,9768,0
+NCEL.US,D,20260218,000000,2.7,2.74,2.67,2.74,12635,0