Add files using upload-large-folder tool

daily/us/nyse stocks/2/megi.us.txt

@@ -0,0 +1,1081 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEGI.US,D,20211028,000000,18.5985,18.6367,18.5985,18.5985,741199.78689791,0
+MEGI.US,D,20211029,000000,18.5985,18.6081,18.3645,18.6081,746846.6929391,0
+MEGI.US,D,20211101,000000,18.5985,18.6547,18.5985,18.6452,299605.63653544,0
+MEGI.US,D,20211102,000000,18.6452,18.6452,18.6081,18.6367,135144.09782854,0
+MEGI.US,D,20211103,000000,18.6452,18.6719,18.5985,18.6271,296159.24703573,0
+MEGI.US,D,20211104,000000,18.5985,18.6263,18.551,18.5985,270728.71951318,0
+MEGI.US,D,20211105,000000,18.6176,18.6271,18.5985,18.6176,51057.661157506,0
+MEGI.US,D,20211108,000000,18.6271,18.6271,18.6081,18.6081,94146.992230116,0
+MEGI.US,D,20211109,000000,18.6176,18.6452,18.61,18.6367,58009.316853682,0
+MEGI.US,D,20211110,000000,18.6176,18.6452,18.5985,18.6081,61000.463323074,0
+MEGI.US,D,20211111,000000,18.6367,18.6452,18.6081,18.6367,51822.006845817,0
+MEGI.US,D,20211112,000000,18.6176,18.6814,18.6081,18.6176,56463.803563697,0
+MEGI.US,D,20211115,000000,18.6271,18.6719,18.6176,18.6452,48366.155019844,0
+MEGI.US,D,20211116,000000,18.6271,18.6632,18.611,18.6367,68354.793570316,0
+MEGI.US,D,20211117,000000,18.6719,18.6814,18.6271,18.6719,59806.107474487,0
+MEGI.US,D,20211118,000000,18.6814,18.6814,18.6271,18.6719,25488.352849729,0
+MEGI.US,D,20211119,000000,18.6814,18.8306,18.6529,18.8126,66158.4825072,0
+MEGI.US,D,20211122,000000,18.8306,18.9239,18.6719,18.8583,71166.155840668,0
+MEGI.US,D,20211123,000000,18.9239,18.9239,18.6632,18.9145,45782.939949442,0
+MEGI.US,D,20211124,000000,18.7756,18.9611,18.6814,18.7659,46672.398618371,0
+MEGI.US,D,20211126,000000,18.7659,18.8962,18.6452,18.8221,74113.14478749,0
+MEGI.US,D,20211129,000000,18.7566,18.9145,18.7566,18.8221,26687.965546241,0
+MEGI.US,D,20211130,000000,18.7089,18.7566,18.6081,18.6176,115261.64760613,0
+MEGI.US,D,20211201,000000,18.6367,18.6719,18.5985,18.6081,93808.451223738,0
+MEGI.US,D,20211202,000000,18.6271,18.6547,18.5985,18.6547,92661.407006478,0
+MEGI.US,D,20211203,000000,18.6452,18.6452,18.5985,18.6176,79454.10227941,0
+MEGI.US,D,20211206,000000,18.6081,19.0085,18.5985,18.6081,88912.223066284,0
+MEGI.US,D,20211207,000000,18.6081,18.6367,18.5985,18.5985,68205.499089241,0
+MEGI.US,D,20211208,000000,18.6081,18.7355,18.5985,18.5985,146693.39272002,0
+MEGI.US,D,20211209,000000,18.6452,19.0599,18.5985,18.5985,130872.38320459,0
+MEGI.US,D,20211210,000000,18.8345,18.9611,18.6367,18.6899,50153.483314385,0
+MEGI.US,D,20211213,000000,18.7281,18.7281,18.1619,18.4028,59626.323275449,0
+MEGI.US,D,20211214,000000,18.3551,18.3551,17.4077,17.7615,84921.224121533,0
+MEGI.US,D,20211215,000000,17.6683,17.677,16.8123,17.0826,112595.37433853,0
+MEGI.US,D,20211216,000000,17.0645,17.364,16.6079,16.7486,303386.36156318,0
+MEGI.US,D,20211217,000000,16.3663,16.9607,16.1894,16.8219,450701.11370797,0
+MEGI.US,D,20211220,000000,16.7297,16.7392,16.138,16.3196,431016.32096756,0
+MEGI.US,D,20211221,000000,16.3567,17.1566,16.3567,17.1281,230380.30894873,0
+MEGI.US,D,20211222,000000,16.9987,17.3336,16.9245,17.1843,320692.95630226,0
+MEGI.US,D,20211223,000000,17.324,18.3209,17.0262,17.6132,302133.12901784,0
+MEGI.US,D,20211227,000000,17.929,18.1345,17.5752,17.6683,282845.75398058,0
+MEGI.US,D,20211228,000000,17.6949,18.0917,17.6589,17.7996,235487.86239276,0
+MEGI.US,D,20211229,000000,17.7045,17.8082,17.6589,17.7426,186612.84449378,0
+MEGI.US,D,20211230,000000,17.7236,17.9194,17.3051,17.6865,254145.4670486,0
+MEGI.US,D,20211231,000000,17.6589,17.9671,17.38,17.9479,346866.80212142,0
+MEGI.US,D,20220103,000000,18.2353,18.2353,17.9479,18.125,60220.347090987,0
+MEGI.US,D,20220104,000000,18.125,18.6632,17.9642,18.3018,73576.946299127,0
+MEGI.US,D,20220105,000000,18.3645,18.551,17.482,17.9479,56347.10153976,0
+MEGI.US,D,20220106,000000,17.8082,18.57,17.6589,18.3114,78845.359289681,0
+MEGI.US,D,20220107,000000,18.4218,18.5415,18.1525,18.3153,68189.728545467,0
+MEGI.US,D,20220110,000000,18.3199,18.3199,17.677,18.0964,74880.644584557,0
+MEGI.US,D,20220111,000000,18.2162,18.551,18.0869,18.4121,41326.184278527,0
+MEGI.US,D,20220112,000000,18.5045,19.0067,18.3742,18.7756,107799.02629164,0
+MEGI.US,D,20220113,000000,18.8373,18.8849,18.4179,18.5577,61185.504370038,0
+MEGI.US,D,20220114,000000,18.5577,19.0247,18.3939,18.9229,270551.0380533,0
+MEGI.US,D,20220118,000000,18.8373,18.9323,18.4273,18.6338,246260.19516092,0
+MEGI.US,D,20220119,000000,18.7166,18.8373,18.5673,18.7069,163164.148639,0
+MEGI.US,D,20220120,000000,18.6976,18.8288,18.3798,18.5482,186455.13905603,0
+MEGI.US,D,20220121,000000,18.6604,18.8013,17.9317,18.3153,933400.6607361,0
+MEGI.US,D,20220124,000000,18.1828,18.6338,17.7921,18.3608,126478.70970877,0
+MEGI.US,D,20220125,000000,18.1468,18.6309,17.8102,17.9032,111571.3403627,0
+MEGI.US,D,20220126,000000,18.1097,18.6147,17.9376,18.2305,135482.63883491,0
+MEGI.US,D,20220127,000000,18.3988,18.6785,18.1563,18.5673,60767.059275199,0
+MEGI.US,D,20220128,000000,18.4654,18.476,18.1828,18.4654,81790.245497333,0
+MEGI.US,D,20220131,000000,18.5197,18.6976,18.2515,18.6604,105060.20852265,0
+MEGI.US,D,20220201,000000,18.6976,18.6976,18.5197,18.6976,222904.01982963,0
+MEGI.US,D,20220202,000000,18.6976,18.6976,18.5386,18.6976,130113.29436419,0
+MEGI.US,D,20220203,000000,18.6243,18.6879,18.2591,18.3704,85295.511693802,0
+MEGI.US,D,20220204,000000,18.4008,18.4179,18.1382,18.3332,65439.345711044,0
+MEGI.US,D,20220207,000000,18.2591,18.4559,18.0527,18.1926,77268.304912146,0
+MEGI.US,D,20220208,000000,18.318,18.475,18.1926,18.3418,61130.833151618,0
+MEGI.US,D,20220209,000000,18.4834,18.6691,18.3895,18.6604,63130.538102332,0
+MEGI.US,D,20220210,000000,18.5197,18.6422,18.3895,18.3895,54927.752599978,0
+MEGI.US,D,20220211,000000,18.3153,18.6054,18.2591,18.3988,49677.212892369,0
+MEGI.US,D,20220214,000000,18.454,18.454,17.9081,17.9936,49416.473235282,0
+MEGI.US,D,20220215,000000,18.0203,18.319,17.9081,17.9651,54910.930686617,0
+MEGI.US,D,20220216,000000,17.9841,18.0774,17.7008,17.8339,59027.042611985,0
+MEGI.US,D,20220217,000000,17.852,17.9841,17.5503,17.6265,88778.699128985,0
+MEGI.US,D,20220218,000000,17.5885,17.8386,17.4191,17.541,69030.824213486,0
+MEGI.US,D,20220222,000000,17.6075,17.6779,17.1377,17.3727,112270.50113674,0
+MEGI.US,D,20220223,000000,17.2594,17.3687,16.9682,17.09,64257.606297478,0
+MEGI.US,D,20220224,000000,16.9303,17.071,16.5782,16.7706,188237.21050264,0
+MEGI.US,D,20220225,000000,16.6954,17.3717,16.6858,16.9588,163103.16920307,0
+MEGI.US,D,20220228,000000,17.2128,17.3727,16.78,17.1092,117141.49642417,0
+MEGI.US,D,20220301,000000,17.1442,17.1996,16.78,17.0243,80537.012951984,0
+MEGI.US,D,20220302,000000,17.2689,17.8604,17.0806,17.7102,102721.96256557,0
+MEGI.US,D,20220303,000000,17.852,17.852,17.5789,17.6456,61285.384480616,0
+MEGI.US,D,20220304,000000,17.56,17.7008,17.3442,17.56,106507.94444124,0
+MEGI.US,D,20220307,000000,17.4857,17.6342,16.9027,16.9027,80424.516406387,0
+MEGI.US,D,20220308,000000,16.9588,17.2594,16.9112,16.9874,68004.687498502,0
+MEGI.US,D,20220309,000000,16.9494,17.3525,16.9112,17.2309,64476.291171162,0
+MEGI.US,D,20220310,000000,17.1377,17.1452,16.6488,16.9968,61422.06252667,0
+MEGI.US,D,20220311,000000,17.0806,17.0806,16.7848,16.9874,34743.559306692,0
+MEGI.US,D,20220314,000000,17.0796,17.1367,16.4745,16.701,108019.8139045,0
+MEGI.US,D,20220315,000000,16.6735,16.798,16.4843,16.6498,90848.845841896,0
+MEGI.US,D,20220316,000000,16.7581,16.8998,16.4745,16.6069,129203.85967315,0
+MEGI.US,D,20220317,000000,16.6165,17.0129,16.6165,16.9761,56335.536474323,0
+MEGI.US,D,20220318,000000,16.9523,17.1833,16.8998,17.0796,17789.173378601,0
+MEGI.US,D,20220321,000000,16.9712,17.07,16.7297,16.8713,142916.87317061,0
+MEGI.US,D,20220322,000000,16.9285,17.1605,16.8362,17.0796,73635.822995889,0
+MEGI.US,D,20220323,000000,17.0129,17.1461,16.8152,16.9949,45644.159164217,0
+MEGI.US,D,20220324,000000,16.9665,17.2309,16.8343,17.0987,182464.14011127,0
+MEGI.US,D,20220325,000000,17.1652,17.2118,16.8808,16.9665,70974.806576194,0
+MEGI.US,D,20220328,000000,16.9665,17.0129,16.7581,16.8998,134095.88235226,0
+MEGI.US,D,20220329,000000,17.0226,17.3354,16.938,17.3354,142160.93843898,0
+MEGI.US,D,20220330,000000,17.4353,17.7606,17.363,17.7035,109125.85470795,0
+MEGI.US,D,20220331,000000,17.9405,17.9691,17.6665,17.9307,218618.63740107,0
+MEGI.US,D,20220401,000000,17.9023,17.9691,17.7492,17.9691,102382.37018961,0
+MEGI.US,D,20220404,000000,17.8737,17.9691,17.4867,17.7417,108002.99199114,0
+MEGI.US,D,20220405,000000,17.8271,17.9121,17.3069,17.4772,115832.54129082,0
+MEGI.US,D,20220406,000000,17.1833,17.7512,17.1833,17.6665,105851.88982019,0
+MEGI.US,D,20220407,000000,17.6665,17.9691,17.4581,17.7701,77842.352705568,0
+MEGI.US,D,20220408,000000,17.6379,17.9405,17.5961,17.8177,68852.091384031,0
+MEGI.US,D,20220411,000000,17.8549,17.9307,17.7321,17.8737,137563.29924368,0
+MEGI.US,D,20220412,000000,17.9405,17.9691,17.8271,17.9214,179110.27113504,0
+MEGI.US,D,20220413,000000,17.9479,18.0063,17.7601,17.8433,81943.745456746,0
+MEGI.US,D,20220414,000000,17.891,17.9861,17.7464,17.8433,68260.170307664,0
+MEGI.US,D,20220418,000000,17.929,17.929,17.6056,17.7387,133692.15643161,0
+MEGI.US,D,20220419,000000,17.8054,17.827,17.4058,17.4914,84405.001655287,0
+MEGI.US,D,20220420,000000,17.6152,17.6437,17.3963,17.4248,209960.6088684,0
+MEGI.US,D,20220421,000000,17.5105,17.8339,17.4629,17.7198,146192.94079755,0
+MEGI.US,D,20220422,000000,17.6532,17.6915,17.3963,17.6152,78208.229321156,0
+MEGI.US,D,20220425,000000,17.4534,17.6627,17.2062,17.4534,126798.32606261,0
+MEGI.US,D,20220426,000000,17.4534,17.5439,16.9968,16.9968,207047.2637483,0
+MEGI.US,D,20220427,000000,17.0159,17.1585,16.9588,16.9588,127403.91494358,0
+MEGI.US,D,20220428,000000,17.0635,17.2632,16.9682,17.1681,143247.00322031,0
+MEGI.US,D,20220429,000000,17.3012,17.3108,16.8903,16.9303,217023.70974059,0
+MEGI.US,D,20220502,000000,16.8827,17.0826,16.7402,16.9588,166781.91138106,0
+MEGI.US,D,20220503,000000,16.9874,17.5296,16.7734,16.8827,71487.874933686,0
+MEGI.US,D,20220504,000000,17.0252,17.23,16.683,16.9494,164517.26129491,0
+MEGI.US,D,20220505,000000,16.9207,17.1111,16.626,16.702,106764.47861998,0
+MEGI.US,D,20220506,000000,16.702,16.7306,16.5404,16.626,130055.46903701,0
+MEGI.US,D,20220509,000000,16.4357,16.5712,16.1218,16.3309,199192.48157859,0
+MEGI.US,D,20220510,000000,16.3786,16.4071,15.9316,15.9791,177570.014693,0
+MEGI.US,D,20220511,000000,16.1124,16.2217,15.7508,15.7604,143998.73247359,0
+MEGI.US,D,20220512,000000,15.7508,16.0933,15.4084,15.7224,171907.33810805,0
+MEGI.US,D,20220513,000000,15.797,15.9981,15.5099,15.9358,119162.87065076,0
+MEGI.US,D,20220516,000000,16.2756,16.4097,15.9311,16.3044,106121.23887345,0
+MEGI.US,D,20220517,000000,16.6492,16.6492,16.3044,16.448,216614.75634853,0
+MEGI.US,D,20220518,000000,16.4385,16.6586,16.18,16.2756,137136.63323476,0
+MEGI.US,D,20220519,000000,16.1417,16.5342,16.0842,16.2662,160550.15381141,0
+MEGI.US,D,20220520,000000,16.6682,16.7258,16.065,16.5246,242822.31544867,0
+MEGI.US,D,20220523,000000,16.5821,16.7258,16.4577,16.563,132582.61156657,0
+MEGI.US,D,20220524,000000,16.4862,17.0912,16.4862,16.7927,139092.98245138,0
+MEGI.US,D,20220525,000000,16.7352,17.4821,16.7352,17.2331,173994.9627364,0
+MEGI.US,D,20220526,000000,17.5395,17.7597,16.9554,17.6065,220835.58239467,0
+MEGI.US,D,20220527,000000,17.4724,18.1405,17.3623,17.9512,132201.36892692,0
+MEGI.US,D,20220531,000000,17.999,18.047,17.7262,17.8554,67106.016081723,0
+MEGI.US,D,20220601,000000,17.8075,18.0661,17.0225,17.9702,97875.952853112,0
+MEGI.US,D,20220602,000000,17.8171,18.181,17.4822,18.0182,192204.78240687,0
+MEGI.US,D,20220603,000000,17.9512,17.9895,17.8554,17.865,65839.037117613,0
+MEGI.US,D,20220606,000000,17.9225,17.9417,17.3864,17.6256,92711.942961474,0
+MEGI.US,D,20220607,000000,17.6161,17.6831,17.415,17.6735,94076.060461167,0
+MEGI.US,D,20220608,000000,17.7501,17.7501,17.4246,17.4916,72641.868109569,0
+MEGI.US,D,20220609,000000,17.5108,17.5108,17.0065,17.1758,54328.64290122,0
+MEGI.US,D,20220610,000000,16.9747,17.1278,16.8598,17.0608,80573.804015131,0
+MEGI.US,D,20220613,000000,16.1321,16.405,15.9501,16.0365,135861.29826759,0
+MEGI.US,D,20220614,000000,16.0345,16.3236,15.5623,15.6875,125847.77013074,0
+MEGI.US,D,20220615,000000,15.7743,15.9381,15.4178,15.6009,336651.19100187,0
+MEGI.US,D,20220616,000000,15.3503,15.4755,14.9743,14.9743,164734.92620108,0
+MEGI.US,D,20220617,000000,15.0612,15.1189,14.724,14.8492,176930.7486322,0
+MEGI.US,D,20220621,000000,14.9842,15.1673,14.7433,14.8588,161145.29466697,0
+MEGI.US,D,20220622,000000,14.8203,14.9723,14.4106,14.5409,410920.9683953,0
+MEGI.US,D,20220623,000000,14.6276,15.0742,14.2615,14.6468,200650.95909069,0
+MEGI.US,D,20220624,000000,14.7625,15.0419,14.5794,15.0419,257646.08874856,0
+MEGI.US,D,20220627,000000,15.0323,15.2348,14.7912,14.9358,172557.60399941,0
+MEGI.US,D,20220628,000000,15.2539,15.5815,15.0131,15.2635,485138.85750404,0
+MEGI.US,D,20220629,000000,15.3021,15.6009,15.0757,15.3119,259302.36279554,0
+MEGI.US,D,20220630,000000,15.0033,15.6393,14.7722,15.3119,423541.2369951,0
+MEGI.US,D,20220701,000000,15.2057,15.6586,15.1287,15.6298,163114.9739534,0
+MEGI.US,D,20220705,000000,15.3214,15.8995,15.278,15.7261,236008.67403712,0
+MEGI.US,D,20220706,000000,15.7261,16.1598,15.1768,15.2732,186559.13873737,0
+MEGI.US,D,20220707,000000,15.4852,15.514,15.3093,15.4467,90104.00634629,0
+MEGI.US,D,20220708,000000,15.4467,15.9959,15.1768,15.8706,198190.41663118,0
+MEGI.US,D,20220711,000000,15.9381,16.0152,15.1577,15.3598,146650.82122452,0
+MEGI.US,D,20220712,000000,15.2828,15.3214,14.8347,14.8782,151487.84712237,0
+MEGI.US,D,20220713,000000,14.8685,15.0227,14.6662,14.8588,94176.198927952,0
+MEGI.US,D,20220714,000000,14.8396,14.8782,14.3385,14.5987,182556.47645719,0
+MEGI.US,D,20220715,000000,14.5987,14.8396,14.5601,14.7722,185307.59331089,0
+MEGI.US,D,20220718,000000,14.8878,15.1719,14.5216,14.7047,156937.15477943,0
+MEGI.US,D,20220719,000000,14.9456,15.0574,14.8396,14.9842,82336.33012974,0
+MEGI.US,D,20220720,000000,14.8492,15.1673,14.7912,14.8782,154756.8090572,0
+MEGI.US,D,20220721,000000,14.9648,15.3598,14.7962,15.2635,161406.81162173,0
+MEGI.US,D,20220722,000000,15.184,15.6981,15.184,15.5526,163880.74361048,0
+MEGI.US,D,20220725,000000,15.5526,15.708,15.0482,15.281,88248.710062658,0
+MEGI.US,D,20220726,000000,15.2326,15.2326,14.7863,15.0385,202787.23042382,0
+MEGI.US,D,20220727,000000,15.1451,15.3781,15.0385,15.3294,85803.91333909,0
+MEGI.US,D,20220728,000000,15.2713,15.8049,15.2617,15.7757,128986.73303863,0
+MEGI.US,D,20220729,000000,15.9796,16.028,15.5138,15.8728,162834.59324183,0
+MEGI.US,D,20220801,000000,15.8728,16.1348,15.8049,15.9213,179006.11963003,0
+MEGI.US,D,20220802,000000,15.8049,16.2124,15.708,16.028,257755.9904834,0
+MEGI.US,D,20220803,000000,15.9796,16.1543,15.8826,15.8826,212473.65521643,0
+MEGI.US,D,20220804,000000,16.1833,16.4743,15.9989,16.2997,321622.69747157,0
+MEGI.US,D,20220805,000000,16.3191,16.6782,16.3191,16.4939,162661.43731875,0
+MEGI.US,D,20220808,000000,16.6394,17.4641,16.2028,16.3483,171223.37930132,0
+MEGI.US,D,20220809,000000,16.455,16.6491,16.1833,16.3191,118959.14984994,0
+MEGI.US,D,20220810,000000,16.455,16.5908,16.3095,16.358,129919.50750527,0
+MEGI.US,D,20220811,000000,16.4647,16.6394,16.3483,16.4453,82766.469854961,0
+MEGI.US,D,20220812,000000,16.358,16.6102,16.358,16.5617,48656.814387101,0
+MEGI.US,D,20220815,000000,16.5715,16.6975,16.4647,16.5811,128804.30090538,0
+MEGI.US,D,20220816,000000,16.6199,17.1923,16.358,17.1438,205351.58718952,0
+MEGI.US,D,20220817,000000,16.8916,17.2594,16.7994,16.843,93171.285590382,0
+MEGI.US,D,20220818,000000,16.8916,17.0554,16.6006,16.6296,55651.076851744,0
+MEGI.US,D,20220819,000000,16.6569,16.9547,16.3739,16.4032,117398.41936771,0
+MEGI.US,D,20220822,000000,16.3739,16.8523,16.0213,16.0321,61447.638546436,0
+MEGI.US,D,20220823,000000,16.1883,16.198,15.9247,15.954,114600.31701908,0
+MEGI.US,D,20220824,000000,15.9247,16.2274,15.8661,15.954,108168.36872133,0
+MEGI.US,D,20220825,000000,16.0224,16.198,15.954,16.0615,164573.89238403,0
+MEGI.US,D,20220826,000000,16.159,16.2567,15.915,15.954,108018.83616536,0
+MEGI.US,D,20220829,000000,15.915,16.1102,15.6708,15.6708,114065.68692171,0
+MEGI.US,D,20220830,000000,15.6708,15.7685,15.29,15.29,195993.14046207,0
+MEGI.US,D,20220831,000000,15.5342,15.5635,15.2119,15.3584,148839.1755531,0
+MEGI.US,D,20220901,000000,15.3974,15.3974,15.046,15.1143,225284.11010653,0
+MEGI.US,D,20220902,000000,15.1728,15.278,14.9482,15.0264,133064.5150942,0
+MEGI.US,D,20220906,000000,15.1534,15.4854,14.9385,15.0753,171958.34257938,0
+MEGI.US,D,20220907,000000,15.1338,15.2315,14.9482,15.1046,161053.73214529,0
+MEGI.US,D,20220908,000000,15.0069,15.329,14.8995,15.3193,114657.67197205,0
+MEGI.US,D,20220909,000000,15.3389,15.4951,15.212,15.3096,90180.421595001,0
+MEGI.US,D,20220912,000000,15.3096,15.5145,15.3096,15.4755,210692.3955527,0
+MEGI.US,D,20220913,000000,15.378,15.417,15.085,15.1046,121461.40326853,0
+MEGI.US,D,20220914,000000,15.2705,15.329,15.085,15.1827,134289.45301841,0
+MEGI.US,D,20220915,000000,15.1924,15.378,15.085,15.378,165414.75696245,0
+MEGI.US,D,20220916,000000,15.2022,15.2412,14.9191,15.2412,105083.49160783,0
+MEGI.US,D,20220919,000000,15.1827,15.2803,14.9482,15.0656,66054.470304918,0
+MEGI.US,D,20220920,000000,14.9191,15.1241,14.841,14.8898,67776.143089712,0
+MEGI.US,D,20220921,000000,15.0264,15.1143,14.4893,14.4893,186853.21902749,0
+MEGI.US,D,20220922,000000,14.4309,14.4626,14.0598,14.1672,118580.3410772,0
+MEGI.US,D,20220923,000000,13.9095,13.9489,13.5603,13.6046,156274.61840348,0
+MEGI.US,D,20220926,000000,13.4766,13.5062,13.2012,13.2111,190926.52026534,0
+MEGI.US,D,20220927,000000,13.2209,13.2848,12.67,12.67,214544.545787,0
+MEGI.US,D,20220928,000000,12.6897,13.0144,12.6426,12.8372,225260.23498012,0
+MEGI.US,D,20220929,000000,12.6799,12.6799,12.2077,12.3257,244534.44682924,0
+MEGI.US,D,20220930,000000,12.3749,12.4044,12.1093,12.1585,236148.74147357,0
+MEGI.US,D,20221003,000000,12.4733,12.9405,12.2766,12.8372,194823.04210172,0
+MEGI.US,D,20221004,000000,12.9651,13.3094,12.9651,13.1618,82926.889851902,0
+MEGI.US,D,20221005,000000,12.8963,13.0144,12.8077,12.9258,135136.01285544,0
+MEGI.US,D,20221006,000000,12.8963,13.0438,12.7389,12.8372,202444.28504649,0
+MEGI.US,D,20221007,000000,12.8372,12.8864,12.1683,12.2668,141462.14262006,0
+MEGI.US,D,20221010,000000,12.188,12.2274,11.8634,11.8634,176339.72354472,0
+MEGI.US,D,20221011,000000,11.8634,11.9814,11.5388,11.5388,357869.04896125,0
+MEGI.US,D,20221012,000000,11.5584,11.6227,11.401,11.4503,378386.52880043,0
+MEGI.US,D,20221013,000000,11.3716,11.8634,11.2436,11.8142,231801.87808398,0
+MEGI.US,D,20221014,000000,11.8536,11.9814,11.6077,11.6864,146856.07553522,0
+MEGI.US,D,20221017,000000,11.7257,12.0366,11.7257,11.8438,118509.97199087,0
+MEGI.US,D,20221018,000000,12.0208,12.2887,11.9421,12.1683,176944.58409589,0
+MEGI.US,D,20221019,000000,11.9519,12.2077,11.9519,12.188,88587.164724049,0
+MEGI.US,D,20221020,000000,12.0601,12.3455,12.0306,12.0503,109946.3664731,0
+MEGI.US,D,20221021,000000,12.1476,12.3063,11.9997,12.088,241666.17108655,0
+MEGI.US,D,20221024,000000,12.0384,12.1476,11.8598,12.1476,122909.2657857,0
+MEGI.US,D,20221025,000000,12.2815,12.4453,12.0483,12.227,289881.3134211,0
+MEGI.US,D,20221026,000000,12.1972,12.7232,12.1972,12.6339,201459.51240489,0
+MEGI.US,D,20221027,000000,12.6041,13.0011,12.6041,12.7133,220443.89092834,0
+MEGI.US,D,20221028,000000,12.6636,12.9415,12.6538,12.8572,255055.29171812,0
+MEGI.US,D,20221031,000000,12.9117,13.0308,12.8026,13.0011,438926.97295021,0
+MEGI.US,D,20221101,000000,13.14,13.4477,13.0869,13.2095,216938.41601283,0
+MEGI.US,D,20221102,000000,13.2492,13.4675,12.9911,12.9911,295203.50902435,0
+MEGI.US,D,20221103,000000,12.9514,13.1102,12.753,13.0507,107488.80355318,0
+MEGI.US,D,20221104,000000,13.0904,13.4178,13.0904,13.3782,168660.80186317,0
+MEGI.US,D,20221107,000000,13.3286,13.3484,12.7827,12.9018,413511.02030039,0
+MEGI.US,D,20221108,000000,13.0011,13.2988,12.9812,13.1499,215254.69983467,0
+MEGI.US,D,20221109,000000,13.0705,13.6561,13.0011,13.1102,165209.7378834,0
+MEGI.US,D,20221110,000000,13.3881,13.7752,13.3881,13.5568,170692.1434641,0
+MEGI.US,D,20221111,000000,13.5072,14.0531,13.5072,13.8546,195112.57751188,0
+MEGI.US,D,20221114,000000,13.8744,13.929,13.6362,13.6462,207705.68630579,0
+MEGI.US,D,20221115,000000,13.8645,14.0034,13.6561,13.8843,228230.7003986,0
+MEGI.US,D,20221116,000000,13.7454,14.0928,13.7454,13.9042,229045.85682477,0
+MEGI.US,D,20221117,000000,13.8049,13.9836,13.7434,13.7851,186362.49295705,0
+MEGI.US,D,20221118,000000,13.795,14.0431,13.795,14.0431,133388.40896514,0
+MEGI.US,D,20221121,000000,13.9637,14.1027,13.9637,14.0431,192622.77339684,0
+MEGI.US,D,20221122,000000,14.0034,14.2514,14.0034,14.192,164929.62232533,0
+MEGI.US,D,20221123,000000,14.27,14.359,14.1801,14.3,173370,0
+MEGI.US,D,20221125,000000,14.3101,14.5,14.31,14.36,61167,0
+MEGI.US,D,20221128,000000,14.17,14.34,14.12,14.16,456198,0
+MEGI.US,D,20221129,000000,14.24,14.24,14.03,14.07,279767,0
+MEGI.US,D,20221130,000000,14.01,14.38,14.01,14.38,240440,0
+MEGI.US,D,20221201,000000,14.36,14.83,14.36,14.73,272860,0
+MEGI.US,D,20221202,000000,14.7,14.9,14.56,14.56,205153,0
+MEGI.US,D,20221205,000000,14.54,14.62,14.32,14.36,204022,0
+MEGI.US,D,20221206,000000,14.28,14.48,14.25,14.3,205844,0
+MEGI.US,D,20221207,000000,14.45,14.51,14.25,14.33,335075,0
+MEGI.US,D,20221208,000000,14.31,14.7,14.31,14.32,213377,0
+MEGI.US,D,20221209,000000,14.18,14.41,14,14.14,266292,0
+MEGI.US,D,20221212,000000,14.1,14.26,14.09,14.26,363129,0
+MEGI.US,D,20221213,000000,14.4,14.5836,14.29,14.39,412632,0
+MEGI.US,D,20221214,000000,14.44,14.57,14.21,14.32,346576,0
+MEGI.US,D,20221215,000000,14.18,14.2667,13.95,14.05,261342,0
+MEGI.US,D,20221216,000000,14.06,14.06,13.69,13.84,262043,0
+MEGI.US,D,20221219,000000,13.75,13.87,13.57,13.66,497077,0
+MEGI.US,D,20221220,000000,13.61,13.84,13.6,13.66,691793,0
+MEGI.US,D,20221221,000000,13.71,13.98,13.71,13.92,591510,0
+MEGI.US,D,20221222,000000,13.8,13.8,13.54,13.76,471829,0
+MEGI.US,D,20221223,000000,13.59,13.8599,13.56,13.76,357225,0
+MEGI.US,D,20221227,000000,13.76,14.03,13.6675,13.72,394994,0
+MEGI.US,D,20221228,000000,13.68,13.82,13.43,13.48,476560,0
+MEGI.US,D,20221229,000000,13.55,13.76,13.52,13.69,477537,0
+MEGI.US,D,20221230,000000,13.55,13.72,13.53,13.65,494385,0
+MEGI.US,D,20230103,000000,13.71,13.8542,13.52,13.79,197500,0
+MEGI.US,D,20230104,000000,13.94,14.17,13.81,14.13,132604,0
+MEGI.US,D,20230105,000000,14.09,14.2,14.01,14.15,265628,0
+MEGI.US,D,20230106,000000,14.23,14.51,14.23,14.47,95317,0
+MEGI.US,D,20230109,000000,14.65,14.7214,14.59,14.64,65682,0
+MEGI.US,D,20230110,000000,14.66,14.74,14.54,14.74,111363,0
+MEGI.US,D,20230111,000000,14.83,15.06,14.83,15.06,101848,0
+MEGI.US,D,20230112,000000,14.98,15.15,14.84,15.11,473807,0
+MEGI.US,D,20230113,000000,15.02,15.0825,14.97,15.05,126150,0
+MEGI.US,D,20230117,000000,15,15.15,14.94,14.97,137308,0
+MEGI.US,D,20230118,000000,15.07,15.16,14.82,14.82,97584,0
+MEGI.US,D,20230119,000000,14.75,14.93,14.75,14.9,111252,0
+MEGI.US,D,20230120,000000,14.81,14.94,14.7352,14.82,158147,0
+MEGI.US,D,20230123,000000,14.84,15.06,14.7,14.99,104063,0
+MEGI.US,D,20230124,000000,14.89,15.13,14.82,15.1,164136,0
+MEGI.US,D,20230125,000000,15.06,15.12,14.88,15.12,157366,0
+MEGI.US,D,20230126,000000,15.13,15.24,15.08,15.14,157878,0
+MEGI.US,D,20230127,000000,15.15,15.23,15.07,15.12,93923,0
+MEGI.US,D,20230130,000000,15.03,15.2,14.955,14.99,104491,0
+MEGI.US,D,20230131,000000,15.08,15.185,14.9,15.17,116203,0
+MEGI.US,D,20230201,000000,15.21,15.4037,15.13,15.39,177753,0
+MEGI.US,D,20230202,000000,15.46,15.5,15.3,15.43,106389,0
+MEGI.US,D,20230203,000000,15.35,15.35,14.99,15.16,202510,0
+MEGI.US,D,20230206,000000,15.05,15.05,14.81,14.93,88461,0
+MEGI.US,D,20230207,000000,14.82,14.995,14.7115,14.99,168098,0
+MEGI.US,D,20230208,000000,14.99,15,14.67,14.76,178394,0
+MEGI.US,D,20230209,000000,14.92,14.97,14.63,14.69,59336,0
+MEGI.US,D,20230210,000000,14.58,14.75,14.5474,14.74,70263,0
+MEGI.US,D,20230213,000000,14.79,14.99,14.79,14.99,51749,0
+MEGI.US,D,20230214,000000,15.01,15.2,14.8845,14.99,98918,0
+MEGI.US,D,20230215,000000,15,15.04,14.75,15.04,163932,0
+MEGI.US,D,20230216,000000,14.95,15.03,14.83,14.91,161605,0
+MEGI.US,D,20230217,000000,14.88,14.92,14.76,14.89,180377,0
+MEGI.US,D,20230221,000000,14.75,14.87,14.56,14.56,192757,0
+MEGI.US,D,20230222,000000,14.52,14.63,14.495,14.57,93595,0
+MEGI.US,D,20230223,000000,14.53,14.56,14.44,14.46,75184,0
+MEGI.US,D,20230224,000000,14.42,14.42,14.1101,14.2,115456,0
+MEGI.US,D,20230227,000000,14.34,14.43,14.25,14.27,121470,0
+MEGI.US,D,20230228,000000,14.3,14.33,14.2273,14.26,131420,0
+MEGI.US,D,20230301,000000,14.31,14.35,14.2,14.35,190520,0
+MEGI.US,D,20230302,000000,14.28,14.29,14.1,14.26,130896,0
+MEGI.US,D,20230303,000000,14.34,14.4891,14.27,14.45,82330,0
+MEGI.US,D,20230306,000000,14.4,14.49,14.34,14.36,150610,0
+MEGI.US,D,20230307,000000,14.36,14.39,14.01,14.05,104048,0
+MEGI.US,D,20230308,000000,14.15,14.15,14,14.06,85164,0
+MEGI.US,D,20230309,000000,14.09,14.18,13.915,13.92,66829,0
+MEGI.US,D,20230310,000000,13.88,13.99,13.58,13.6,111628,0
+MEGI.US,D,20230313,000000,13.6,13.8,13.39,13.65,170831,0
+MEGI.US,D,20230314,000000,13.73,13.9545,13.73,13.89,100457,0
+MEGI.US,D,20230315,000000,13.61,13.67,13.5,13.58,203281,0
+MEGI.US,D,20230316,000000,13.55,13.65,13.51,13.65,293238,0
+MEGI.US,D,20230317,000000,13.65,13.65,13.39,13.42,96169,0
+MEGI.US,D,20230320,000000,13.35,13.62,13.35,13.5,129367,0
+MEGI.US,D,20230321,000000,13.69,13.94,13.67,13.89,298993,0
+MEGI.US,D,20230322,000000,14,14,13.7904,13.88,270288,0
+MEGI.US,D,20230323,000000,13.7,13.87,13.58,13.58,114078,0
+MEGI.US,D,20230324,000000,13.48,13.57,13.39,13.56,105432,0
+MEGI.US,D,20230327,000000,13.56,13.765,13.56,13.63,113745,0
+MEGI.US,D,20230328,000000,13.65,13.73,13.45,13.47,182968,0
+MEGI.US,D,20230329,000000,13.55,13.72,13.51,13.65,215367,0
+MEGI.US,D,20230330,000000,13.78,13.93,13.7213,13.9,88127,0
+MEGI.US,D,20230331,000000,14.08,14.2,13.992,14.2,177458,0
+MEGI.US,D,20230403,000000,14.05,14.39,14.05,14.32,130191,0
+MEGI.US,D,20230404,000000,14.44,14.44,14.17,14.32,256606,0
+MEGI.US,D,20230405,000000,14.2,14.52,14.2,14.48,136447,0
+MEGI.US,D,20230406,000000,14.37,14.74,14.37,14.65,198080,0
+MEGI.US,D,20230410,000000,14.48,14.67,14.48,14.64,88196,0
+MEGI.US,D,20230411,000000,14.73,14.7751,14.67,14.74,85052,0
+MEGI.US,D,20230412,000000,14.75,14.86,14.7,14.7,474451,0
+MEGI.US,D,20230413,000000,14.71,14.85,14.71,14.79,120831,0
+MEGI.US,D,20230414,000000,14.8,14.8699,14.64,14.67,71072,0
+MEGI.US,D,20230417,000000,14.61,14.82,14.61,14.69,128893,0
+MEGI.US,D,20230418,000000,14.64,14.741,14.62,14.66,61399,0
+MEGI.US,D,20230419,000000,14.71,14.89,14.69,14.87,136048,0
+MEGI.US,D,20230420,000000,14.76,14.86,14.69,14.74,75432,0
+MEGI.US,D,20230421,000000,14.61,14.64,14.36,14.44,110823,0
+MEGI.US,D,20230424,000000,14.4,14.54,14.37,14.5,118471,0
+MEGI.US,D,20230425,000000,14.42,14.42,14.15,14.15,53357,0
+MEGI.US,D,20230426,000000,14.09,14.31,13.99,14.03,129006,0
+MEGI.US,D,20230427,000000,14.16,14.28,14.06,14.27,106041,0
+MEGI.US,D,20230428,000000,14.39,14.46,14.265,14.45,99842,0
+MEGI.US,D,20230501,000000,14.43,14.59,14.43,14.43,80930,0
+MEGI.US,D,20230502,000000,14.36,14.36,14.06,14.11,76626,0
+MEGI.US,D,20230503,000000,14.09,14.25,14.05,14.05,58766,0
+MEGI.US,D,20230504,000000,14.05,14.2599,14.05,14.14,76711,0
+MEGI.US,D,20230505,000000,14.17,14.4667,14.17,14.39,68725,0
+MEGI.US,D,20230508,000000,14.45,14.49,14.3,14.34,69589,0
+MEGI.US,D,20230509,000000,14.35,14.4,14.25,14.32,104817,0
+MEGI.US,D,20230510,000000,14.4,14.53,14.28,14.37,118550,0
+MEGI.US,D,20230511,000000,14.41,14.41,14.18,14.21,136324,0
+MEGI.US,D,20230512,000000,14.21,14.32,14.19,14.2,125735,0
+MEGI.US,D,20230515,000000,14.34,14.34,14.1303,14.24,133921,0
+MEGI.US,D,20230516,000000,14.25,14.45,14.06,14.06,50843,0
+MEGI.US,D,20230517,000000,14.11,14.244,14.06,14.12,87248,0
+MEGI.US,D,20230518,000000,14.14,14.22,13.98,14.12,175932,0
+MEGI.US,D,20230519,000000,14.01,14.24,13.98,13.99,120717,0
+MEGI.US,D,20230522,000000,14,14.0525,13.93,13.97,93368,0
+MEGI.US,D,20230523,000000,14,14,13.73,13.8,81688,0
+MEGI.US,D,20230524,000000,13.8,13.8,13.63,13.65,129215,0
+MEGI.US,D,20230525,000000,13.65,13.65,13.51,13.51,71401,0
+MEGI.US,D,20230526,000000,13.64,13.64,13.5,13.55,54107,0
+MEGI.US,D,20230530,000000,13.56,13.8,13.55,13.62,119955,0
+MEGI.US,D,20230531,000000,13.62,13.8,13.62,13.66,125461,0
+MEGI.US,D,20230601,000000,13.62,13.94,13.48,13.89,87182,0
+MEGI.US,D,20230602,000000,13.91,14.16,13.91,14.12,73576,0
+MEGI.US,D,20230605,000000,14.04,14.16,13.93,14,62746,0
+MEGI.US,D,20230606,000000,14,14.14,13.92,13.92,81550,0
+MEGI.US,D,20230607,000000,13.92,13.985,13.87,13.87,100112,0
+MEGI.US,D,20230608,000000,13.87,13.95,13.82,13.91,83112,0
+MEGI.US,D,20230609,000000,14.03,14.03,13.82,13.84,67906,0
+MEGI.US,D,20230612,000000,13.79,13.85,13.76,13.84,75642,0
+MEGI.US,D,20230613,000000,13.93,13.93,13.75,13.92,182737,0
+MEGI.US,D,20230614,000000,14,14.05,13.93,13.93,111984,0
+MEGI.US,D,20230615,000000,14.02,14.29,13.98,14.25,93004,0
+MEGI.US,D,20230616,000000,14.22,14.3525,14.05,14.08,68520,0
+MEGI.US,D,20230620,000000,14,14.075,13.85,13.87,132096,0
+MEGI.US,D,20230621,000000,13.79,13.9399,13.79,13.83,106589,0
+MEGI.US,D,20230622,000000,13.73,13.88,13.65,13.81,178622,0
+MEGI.US,D,20230623,000000,13.62,13.77,13.52,13.65,81695,0
+MEGI.US,D,20230626,000000,13.75,13.79,13.61,13.61,95455,0
+MEGI.US,D,20230627,000000,13.61,13.73,13.54,13.66,152350,0
+MEGI.US,D,20230628,000000,13.64,13.73,13.54,13.68,103495,0
+MEGI.US,D,20230629,000000,13.66,13.68,13.57,13.68,118300,0
+MEGI.US,D,20230630,000000,13.81,13.81,13.605,13.7,96137,0
+MEGI.US,D,20230703,000000,13.7,13.82,13.67,13.75,113411,0
+MEGI.US,D,20230705,000000,13.66,13.88,13.66,13.72,128681,0
+MEGI.US,D,20230706,000000,13.6,13.65,13.5,13.54,132911,0
+MEGI.US,D,20230707,000000,13.5,13.71,13.425,13.52,95406,0
+MEGI.US,D,20230710,000000,13.41,13.52,13.41,13.5,132884,0
+MEGI.US,D,20230711,000000,13.53,13.64,13.53,13.62,99288,0
+MEGI.US,D,20230712,000000,13.7,13.94,13.67,13.9,67212,0
+MEGI.US,D,20230713,000000,13.91,14.05,13.91,14.05,97004,0
+MEGI.US,D,20230714,000000,14.05,14.05,13.9217,13.99,90686,0
+MEGI.US,D,20230717,000000,14.08,14.08,13.95,13.95,129642,0
+MEGI.US,D,20230718,000000,13.92,14.07,13.92,13.95,73486,0
+MEGI.US,D,20230719,000000,13.99,14.06,13.97,13.98,67412,0
+MEGI.US,D,20230720,000000,13.98,14.1,13.98,14.06,72580,0
+MEGI.US,D,20230721,000000,13.96,14.19,13.88,14.14,172491,0
+MEGI.US,D,20230724,000000,14.16,14.19,14.05,14.11,117821,0
+MEGI.US,D,20230725,000000,14.1,14.15,14.02,14.1,81524,0
+MEGI.US,D,20230726,000000,14.09,14.22,14.07,14.12,163418,0
+MEGI.US,D,20230727,000000,14.22,14.35,14.1701,14.21,201307,0
+MEGI.US,D,20230728,000000,14.25,14.34,14.22,14.23,119832,0
+MEGI.US,D,20230731,000000,14.3,14.3199,14.07,14.15,179283,0
+MEGI.US,D,20230801,000000,14.04,14.21,13.98,14.01,111037,0
+MEGI.US,D,20230802,000000,13.84,13.95,13.705,13.85,183964,0
+MEGI.US,D,20230803,000000,13.73,13.82,13.64,13.64,90999,0
+MEGI.US,D,20230804,000000,13.62,13.705,13.49,13.5,118747,0
+MEGI.US,D,20230807,000000,13.69,13.88,13.65,13.75,252105,0
+MEGI.US,D,20230808,000000,13.78,13.78,13.52,13.55,127556,0
+MEGI.US,D,20230809,000000,13.55,13.71,13.55,13.63,125962,0
+MEGI.US,D,20230810,000000,13.69,13.85,13.69,13.72,108005,0
+MEGI.US,D,20230811,000000,13.71,13.78,13.51,13.51,133048,0
+MEGI.US,D,20230814,000000,13.5,13.57,13.46,13.51,101486,0
+MEGI.US,D,20230815,000000,13.58,13.58,13.33,13.36,135047,0
+MEGI.US,D,20230816,000000,13.36,13.36,13.03,13.08,170645,0
+MEGI.US,D,20230817,000000,13.09,13.14,12.95,12.95,74905,0
+MEGI.US,D,20230818,000000,12.94,13.03,12.9014,12.94,70553,0
+MEGI.US,D,20230821,000000,13.01,13.12,12.88,12.89,115646,0
+MEGI.US,D,20230822,000000,12.91,13.12,12.91,13.05,194391,0
+MEGI.US,D,20230823,000000,13,13.03,12.91,12.97,104154,0
+MEGI.US,D,20230824,000000,12.92,13.05,12.9,12.94,162380,0
+MEGI.US,D,20230825,000000,13.05,13.09,12.95,12.99,54732,0
+MEGI.US,D,20230828,000000,12.95,13.1588,12.95,13.1,113590,0
+MEGI.US,D,20230829,000000,13.1,13.17,13.05,13.13,119497,0
+MEGI.US,D,20230830,000000,13.14,13.24,13.14,13.19,126502,0
+MEGI.US,D,20230831,000000,13.28,13.2899,13.12,13.14,125702,0
+MEGI.US,D,20230901,000000,13.28,13.2966,13.15,13.21,168378,0
+MEGI.US,D,20230905,000000,13.2,13.2,12.95,12.96,218772,0
+MEGI.US,D,20230906,000000,12.96,12.96,12.8001,12.82,111091,0
+MEGI.US,D,20230907,000000,12.87,12.91,12.7801,12.89,98082,0
+MEGI.US,D,20230908,000000,12.94,13.04,12.87,13.03,103763,0
+MEGI.US,D,20230911,000000,13.07,13.18,13,13.01,120466,0
+MEGI.US,D,20230912,000000,12.95,13.01,12.9,12.96,200312,0
+MEGI.US,D,20230913,000000,12.98,12.99,12.75,12.82,200290,0
+MEGI.US,D,20230914,000000,13.07,13.07,12.81,12.85,137740,0
+MEGI.US,D,20230915,000000,12.9,13.06,12.82,12.95,230448,0
+MEGI.US,D,20230918,000000,12.93,12.94,12.85,12.9,78280,0
+MEGI.US,D,20230919,000000,12.96,12.99,12.85,12.88,96132,0
+MEGI.US,D,20230920,000000,12.96,13.07,12.91,12.96,116171,0
+MEGI.US,D,20230921,000000,12.77,12.86,12.64,12.65,96459,0
+MEGI.US,D,20230922,000000,12.56,12.682,12.56,12.59,64043,0
+MEGI.US,D,20230925,000000,12.45,12.51,12.4121,12.45,79584,0
+MEGI.US,D,20230926,000000,12.45,12.45,12.14,12.15,255242,0
+MEGI.US,D,20230927,000000,12.29,12.29,12.05,12.12,259633,0
+MEGI.US,D,20230928,000000,12.12,12.12,11.78,11.84,208583,0
+MEGI.US,D,20230929,000000,11.86,11.92,11.7101,11.78,155185,0
+MEGI.US,D,20231002,000000,11.71,11.73,11.28,11.46,428388,0
+MEGI.US,D,20231003,000000,11.45,11.54,11.05,11.13,163314,0
+MEGI.US,D,20231004,000000,11.07,11.13,10.91,11.02,132795,0
+MEGI.US,D,20231005,000000,10.94,10.95,10.77,10.81,239572,0
+MEGI.US,D,20231006,000000,10.71,11.04,10.69,11,252320,0
+MEGI.US,D,20231009,000000,10.96,11.08,10.91,11.06,241768,0
+MEGI.US,D,20231010,000000,11.13,11.3,11.13,11.25,173381,0
+MEGI.US,D,20231011,000000,11.34,11.48,11.3,11.4,150371,0
+MEGI.US,D,20231012,000000,11.46,11.48,11.2,11.25,122579,0
+MEGI.US,D,20231013,000000,11.29,11.45,11.165,11.18,100883,0
+MEGI.US,D,20231016,000000,11.18,11.37,11.18,11.32,153159,0
+MEGI.US,D,20231017,000000,11.26,11.37,11.24,11.32,183118,0
+MEGI.US,D,20231018,000000,11.21,11.25,11,11.03,223354,0
+MEGI.US,D,20231019,000000,10.96,11.0501,10.79,10.85,170052,0
+MEGI.US,D,20231020,000000,10.74,10.92,10.6576,10.75,422353,0
+MEGI.US,D,20231023,000000,10.79,10.8,10.63,10.7,266017,0
+MEGI.US,D,20231024,000000,10.8,11.11,10.76,10.79,330562,0
+MEGI.US,D,20231025,000000,10.78,10.87,10.75,10.79,246739,0
+MEGI.US,D,20231026,000000,10.75,10.89,10.75,10.79,204006,0
+MEGI.US,D,20231027,000000,10.87,11,10.77,10.84,199307,0
+MEGI.US,D,20231030,000000,10.89,11.05,10.81,11.01,174595,0
+MEGI.US,D,20231031,000000,11.12,11.1399,10.98,11.04,248058,0
+MEGI.US,D,20231101,000000,11.07,11.25,11.02,11.24,210103,0
+MEGI.US,D,20231102,000000,11.37,11.66,11.37,11.54,440770,0
+MEGI.US,D,20231103,000000,11.72,11.93,11.72,11.8,215155,0
+MEGI.US,D,20231106,000000,11.84,11.9,11.74,11.81,176171,0
+MEGI.US,D,20231107,000000,11.72,11.8004,11.6,11.6,134623,0
+MEGI.US,D,20231108,000000,11.57,11.64,11.54,11.63,156123,0
+MEGI.US,D,20231109,000000,11.69,11.949,11.53,11.54,690976,0
+MEGI.US,D,20231110,000000,11.61,11.7,11.54,11.65,195948,0
+MEGI.US,D,20231113,000000,11.56,11.7276,11.56,11.65,162858,0
+MEGI.US,D,20231114,000000,11.93,12.1,11.93,12,169788,0
+MEGI.US,D,20231115,000000,11.99,12.22,11.99,12.15,178885,0
+MEGI.US,D,20231116,000000,12.1,12.21,12.1,12.17,191070,0
+MEGI.US,D,20231117,000000,12.27,12.38,12.22,12.38,160857,0
+MEGI.US,D,20231120,000000,12.35,12.5,12.35,12.47,165131,0
+MEGI.US,D,20231121,000000,12.44,12.5,12.42,12.47,200864,0
+MEGI.US,D,20231122,000000,12.47,12.57,12.45,12.5,185272,0
+MEGI.US,D,20231124,000000,12.41,12.51,12.41,12.49,51747,0
+MEGI.US,D,20231127,000000,12.51,12.51,12.34,12.39,125201,0
+MEGI.US,D,20231128,000000,12.38,12.605,12.38,12.46,271956,0
+MEGI.US,D,20231129,000000,12.55,12.5823,12.47,12.52,323765,0
+MEGI.US,D,20231130,000000,12.64,12.78,12.5,12.74,386330,0
+MEGI.US,D,20231201,000000,12.74,12.83,12.62,12.83,283584,0
+MEGI.US,D,20231204,000000,12.78,12.85,12.7,12.85,190208,0
+MEGI.US,D,20231205,000000,12.77,12.8592,12.73,12.74,202341,0
+MEGI.US,D,20231206,000000,12.83,12.9283,12.83,12.87,181751,0
+MEGI.US,D,20231207,000000,12.91,12.95,12.81,12.81,176110,0
+MEGI.US,D,20231208,000000,12.82,12.85,12.66,12.69,185717,0
+MEGI.US,D,20231211,000000,12.64,12.77,12.63,12.66,271304,0
+MEGI.US,D,20231212,000000,12.69,12.822,12.56,12.71,182607,0
+MEGI.US,D,20231213,000000,12.72,13.03,12.72,12.98,241080,0
+MEGI.US,D,20231214,000000,13.21,13.34,13.17,13.2,299752,0
+MEGI.US,D,20231215,000000,13.17,13.17,12.95,12.96,289651,0
+MEGI.US,D,20231218,000000,13.04,13.1,13,13.05,208171,0
+MEGI.US,D,20231219,000000,13.01,13.22,13.01,13.15,314230,0
+MEGI.US,D,20231220,000000,13.14,13.19,12.98,13.07,300104,0
+MEGI.US,D,20231221,000000,13.15,13.17,13.005,13.03,241733,0
+MEGI.US,D,20231222,000000,12.94,13.189,12.94,13.09,289440,0
+MEGI.US,D,20231226,000000,13.08,13.285,13.07,13.19,234406,0
+MEGI.US,D,20231227,000000,13.16,13.2286,13.0612,13.1,357180,0
+MEGI.US,D,20231228,000000,13.1,13.19,13.02,13.09,424390,0
+MEGI.US,D,20231229,000000,13.09,13.09,12.9,12.98,389013,0
+MEGI.US,D,20240102,000000,13.03,13.1,13,13.06,178970,0
+MEGI.US,D,20240103,000000,13.09,13.15,12.98,13.09,225248,0
+MEGI.US,D,20240104,000000,13.17,13.28,13.12,13.25,211118,0
+MEGI.US,D,20240105,000000,13.34,13.43,13.23,13.41,167013,0
+MEGI.US,D,20240108,000000,13.46,13.55,13.3726,13.49,207813,0
+MEGI.US,D,20240109,000000,13.39,13.555,13.39,13.49,263225,0
+MEGI.US,D,20240110,000000,13.59,13.64,13.53,13.57,189487,0
+MEGI.US,D,20240111,000000,13.56,13.58,13.4,13.56,237182,0
+MEGI.US,D,20240112,000000,13.61,13.64,13.55,13.62,156615,0
+MEGI.US,D,20240116,000000,13.6,13.64,13.56,13.57,183485,0
+MEGI.US,D,20240117,000000,13.55,13.64,13.345,13.36,181802,0
+MEGI.US,D,20240118,000000,13.37,13.47,13.08,13.08,264241,0
+MEGI.US,D,20240119,000000,13.15,13.21,13.01,13.1,215067,0
+MEGI.US,D,20240122,000000,13.15,13.205,13.11,13.14,163492,0
+MEGI.US,D,20240123,000000,13.13,13.203,13.12,13.19,110646,0
+MEGI.US,D,20240124,000000,13.33,13.33,13.17,13.2,179735,0
+MEGI.US,D,20240125,000000,13.09,13.15,13.02,13.14,141575,0
+MEGI.US,D,20240126,000000,13.16,13.34,13.03,13.34,130956,0
+MEGI.US,D,20240129,000000,13.25,13.35,13.25,13.35,192979,0
+MEGI.US,D,20240130,000000,13.27,13.27,13.06,13.11,188463,0
+MEGI.US,D,20240131,000000,13.18,13.18,12.91,12.93,269492,0
+MEGI.US,D,20240201,000000,12.93,13.225,12.93,13.21,224219,0
+MEGI.US,D,20240202,000000,13.04,13.15,13.0264,13.05,230243,0
+MEGI.US,D,20240205,000000,13,13,12.8301,12.86,195908,0
+MEGI.US,D,20240206,000000,12.83,12.94,12.79,12.81,141694,0
+MEGI.US,D,20240207,000000,12.78,12.91,12.78,12.83,88102,0
+MEGI.US,D,20240208,000000,12.78,12.813,12.73,12.77,125575,0
+MEGI.US,D,20240209,000000,12.79,12.79,12.455,12.5,202289,0
+MEGI.US,D,20240212,000000,12.48,12.5597,12.1885,12.21,295960,0
+MEGI.US,D,20240213,000000,12.11,12.15,11.94,12.13,193585,0
+MEGI.US,D,20240214,000000,12.15,12.19,12.1,12.19,106699,0
+MEGI.US,D,20240215,000000,12.22,12.35,12.1853,12.28,134222,0
+MEGI.US,D,20240216,000000,12.27,12.5,12.22,12.42,176551,0
+MEGI.US,D,20240220,000000,12.48,12.52,12.4387,12.5,106853,0
+MEGI.US,D,20240221,000000,12.44,12.72,12.44,12.72,149148,0
+MEGI.US,D,20240222,000000,12.79,12.8122,12.68,12.69,110468,0
+MEGI.US,D,20240223,000000,12.62,12.668,12.58,12.65,114144,0
+MEGI.US,D,20240226,000000,12.6,12.6,12.37,12.37,120871,0
+MEGI.US,D,20240227,000000,12.35,12.35,12.27,12.28,153809,0
+MEGI.US,D,20240228,000000,12.22,12.29,12.14,12.16,196281,0
+MEGI.US,D,20240229,000000,12.25,12.31,12.229,12.3,131250,0
+MEGI.US,D,20240301,000000,12.29,12.67,12.2025,12.65,186705,0
+MEGI.US,D,20240304,000000,12.58,12.71,12.5684,12.7,87321,0
+MEGI.US,D,20240305,000000,12.72,12.74,12.25,12.44,222612,0
+MEGI.US,D,20240306,000000,12.64,12.68,12.38,12.45,175200,0
+MEGI.US,D,20240307,000000,12.56,12.665,12.46,12.66,101489,0
+MEGI.US,D,20240308,000000,12.76,12.81,12.63,12.72,107766,0
+MEGI.US,D,20240311,000000,12.72,12.75,12.643,12.71,69971,0
+MEGI.US,D,20240312,000000,12.67,12.71,12.55,12.64,157774,0
+MEGI.US,D,20240313,000000,12.57,12.6199,12.55,12.57,116380,0
+MEGI.US,D,20240314,000000,12.57,12.6,12.2601,12.3,241899,0
+MEGI.US,D,20240315,000000,12.26,12.35,12.26,12.305,70082,0
+MEGI.US,D,20240318,000000,12.31,12.37,12.23,12.27,125330,0
+MEGI.US,D,20240319,000000,12.27,12.34,12.27,12.3,119710,0
+MEGI.US,D,20240320,000000,12.28,12.45,12.28,12.42,115090,0
+MEGI.US,D,20240321,000000,12.48,12.5441,12.41,12.44,159704,0
+MEGI.US,D,20240322,000000,12.36,12.3964,12.3,12.32,97670,0
+MEGI.US,D,20240325,000000,12.35,12.455,12.26,12.45,279560,0
+MEGI.US,D,20240326,000000,12.43,12.59,12.39,12.52,119765,0
+MEGI.US,D,20240327,000000,12.52,12.53,12.38,12.5,173530,0
+MEGI.US,D,20240328,000000,12.61,12.655,12.54,12.57,171514,0
+MEGI.US,D,20240401,000000,12.56,12.605,12.5,12.51,109610,0
+MEGI.US,D,20240402,000000,12.48,12.51,12.38,12.42,184268,0
+MEGI.US,D,20240403,000000,12.38,12.4,12.22,12.23,315142,0
+MEGI.US,D,20240404,000000,12.27,12.38,12.23,12.29,151759,0
+MEGI.US,D,20240405,000000,12.28,12.35,12.22,12.33,93762,0
+MEGI.US,D,20240408,000000,12.31,12.35,12.24,12.29,121710,0
+MEGI.US,D,20240409,000000,12.33,12.42,12.29,12.332,92924,0
+MEGI.US,D,20240410,000000,12.27,12.37,12.1,12.15,170403,0
+MEGI.US,D,20240411,000000,12.15,12.18,12.0203,12.07,115147,0
+MEGI.US,D,20240412,000000,12.03,12.12,11.77,11.79,124245,0
+MEGI.US,D,20240415,000000,11.83,11.935,11.67,11.68,214588,0
+MEGI.US,D,20240416,000000,11.59,11.6,11.28,11.34,255614,0
+MEGI.US,D,20240417,000000,11.38,11.53,11.3726,11.51,113491,0
+MEGI.US,D,20240418,000000,11.54,11.65,11.51,11.61,163332,0
+MEGI.US,D,20240419,000000,11.47,11.67,11.47,11.65,85002,0
+MEGI.US,D,20240422,000000,11.65,11.76,11.61,11.755,173989,0
+MEGI.US,D,20240423,000000,11.76,11.99,11.735,11.98,143848,0
+MEGI.US,D,20240424,000000,11.79,12.08,11.79,12.04,148044,0
+MEGI.US,D,20240425,000000,11.99,12.15,11.92,12.11,161443,0
+MEGI.US,D,20240426,000000,12.18,12.19,12.02,12.055,102259,0
+MEGI.US,D,20240429,000000,12.16,12.18,12.06,12.1,134139,0
+MEGI.US,D,20240430,000000,12.09,12.11,12,12.01,103416,0
+MEGI.US,D,20240501,000000,12.02,12.25,12.0101,12.13,74968,0
+MEGI.US,D,20240502,000000,12.23,12.42,12.23,12.4,165046,0
+MEGI.US,D,20240503,000000,12.48,12.6589,12.48,12.65,115815,0
+MEGI.US,D,20240506,000000,12.68,12.781,12.6554,12.75,121685,0
+MEGI.US,D,20240507,000000,12.71,12.88,12.71,12.86,70373,0
+MEGI.US,D,20240508,000000,12.84,12.97,12.84,12.96,99237,0
+MEGI.US,D,20240509,000000,12.97,13.1,12.9401,13.09,120890,0
+MEGI.US,D,20240510,000000,13.05,13.27,13.05,13.18,129811,0
+MEGI.US,D,20240513,000000,13.18,13.37,13.18,13.22,80897,0
+MEGI.US,D,20240514,000000,13.2,13.3299,13.1801,13.23,156281,0
+MEGI.US,D,20240515,000000,13.3,13.42,13.295,13.39,65717,0
+MEGI.US,D,20240516,000000,13.45,13.54,13.42,13.42,87753,0
+MEGI.US,D,20240517,000000,13.35,13.52,13.34,13.46,104403,0
+MEGI.US,D,20240520,000000,13.44,13.4899,13.34,13.35,95968,0
+MEGI.US,D,20240521,000000,13.35,13.4,13.33,13.35,94146,0
+MEGI.US,D,20240522,000000,13.3,13.32,13.15,13.17,126597,0
+MEGI.US,D,20240523,000000,13.1,13.1151,12.765,12.79,150652,0
+MEGI.US,D,20240524,000000,12.8,12.9,12.73,12.73,160472,0
+MEGI.US,D,20240528,000000,12.71,12.84,12.71,12.8,127822,0
+MEGI.US,D,20240529,000000,12.76,12.76,12.61,12.62,155171,0
+MEGI.US,D,20240530,000000,12.53,12.86,12.53,12.84,128345,0
+MEGI.US,D,20240531,000000,12.92,13.02,12.84,13.02,67297,0
+MEGI.US,D,20240603,000000,13.04,13.11,12.9402,12.99,117279,0
+MEGI.US,D,20240604,000000,13,13.18,12.97,13.142,101484,0
+MEGI.US,D,20240605,000000,13.13,13.2517,13.1,13.22,82055,0
+MEGI.US,D,20240606,000000,13.18,13.27,13.0683,13.165,143511,0
+MEGI.US,D,20240607,000000,12.96,13.13,12.915,13,127093,0
+MEGI.US,D,20240610,000000,13,13.06,12.96,13,66358,0
+MEGI.US,D,20240611,000000,12.91,12.91,12.77,12.81,114781,0
+MEGI.US,D,20240612,000000,12.97,12.97,12.72,12.72,143796,0
+MEGI.US,D,20240613,000000,12.73,12.83,12.63,12.68,101913,0
+MEGI.US,D,20240614,000000,12.65,12.65,12.44,12.48,202481,0
+MEGI.US,D,20240617,000000,12.5,12.54,12.43,12.44,95792,0
+MEGI.US,D,20240618,000000,12.39,12.4296,12.27,12.31,234665,0
+MEGI.US,D,20240620,000000,12.37,12.61,12.3276,12.42,142547,0
+MEGI.US,D,20240621,000000,12.45,12.52,12.43,12.46,113162,0
+MEGI.US,D,20240624,000000,12.53,12.68,12.5,12.67,196641,0
+MEGI.US,D,20240625,000000,12.57,12.67,12.57,12.62,122608,0
+MEGI.US,D,20240626,000000,12.53,12.6,12.48,12.56,118742,0
+MEGI.US,D,20240627,000000,12.61,12.79,12.61,12.7,317259,0
+MEGI.US,D,20240628,000000,12.79,12.85,12.66,12.81,245043,0
+MEGI.US,D,20240701,000000,12.86,12.94,12.8,12.82,132422,0
+MEGI.US,D,20240702,000000,12.77,12.92,12.69,12.72,98734,0
+MEGI.US,D,20240703,000000,12.72,12.88,12.65,12.67,99214,0
+MEGI.US,D,20240705,000000,12.74,12.87,12.72,12.79,78569,0
+MEGI.US,D,20240708,000000,12.78,12.88,12.67,12.83,173778,0
+MEGI.US,D,20240709,000000,12.9,12.91,12.8,12.82,108359,0
+MEGI.US,D,20240710,000000,12.88,12.95,12.8,12.93,82576,0
+MEGI.US,D,20240711,000000,12.99,13.29,12.9,13.17,126887,0
+MEGI.US,D,20240712,000000,13.18,13.425,13.18,13.4,102249,0
+MEGI.US,D,20240715,000000,13.37,13.48,13.34,13.39,128721,0
+MEGI.US,D,20240716,000000,13.39,13.4225,13.27,13.28,126344,0
+MEGI.US,D,20240717,000000,13.2,13.4,13.2,13.35,122642,0
+MEGI.US,D,20240718,000000,13.39,13.48,13.21,13.23,108795,0
+MEGI.US,D,20240719,000000,13.31,13.39,13.23,13.32,286056,0
+MEGI.US,D,20240722,000000,13.32,13.5594,13.32,13.48,129611,0
+MEGI.US,D,20240723,000000,13.48,13.52,13.45,13.49,100100,0
+MEGI.US,D,20240724,000000,13.49,13.5599,13.39,13.43,91395,0
+MEGI.US,D,20240725,000000,13.36,13.4882,13.198,13.24,156566,0
+MEGI.US,D,20240726,000000,13.36,13.37,13.2824,13.31,56524,0
+MEGI.US,D,20240729,000000,13.32,13.39,13.2,13.28,105038,0
+MEGI.US,D,20240730,000000,13.31,13.42,13.26,13.4,144603,0
+MEGI.US,D,20240731,000000,13.51,13.5784,13.435,13.54,104474,0
+MEGI.US,D,20240801,000000,13.52,13.63,13.41,13.53,173594,0
+MEGI.US,D,20240802,000000,13.59,13.7,13.25,13.33,158752,0
+MEGI.US,D,20240805,000000,13.06,13.27,13.01,13.01,131704,0
+MEGI.US,D,20240806,000000,13.02,13.11,12.92,12.94,115424,0
+MEGI.US,D,20240807,000000,13.02,13.34,13.02,13.12,141222,0
+MEGI.US,D,20240808,000000,13.25,13.37,13.13,13.24,115691,0
+MEGI.US,D,20240809,000000,13.31,13.34,13.12,13.3,130640,0
+MEGI.US,D,20240812,000000,13.27,13.35,13.19,13.27,104885,0
+MEGI.US,D,20240813,000000,13.36,13.47,13.2635,13.35,86944,0
+MEGI.US,D,20240814,000000,13.34,13.46,13.34,13.37,50689,0
+MEGI.US,D,20240815,000000,13.48,13.5035,13.36,13.36,83850,0
+MEGI.US,D,20240816,000000,13.33,13.46,13.32,13.45,78378,0
+MEGI.US,D,20240819,000000,13.46,13.68,13.425,13.61,84881,0
+MEGI.US,D,20240820,000000,13.59,13.6499,13.42,13.55,114125,0
+MEGI.US,D,20240821,000000,13.57,13.62,13.5,13.52,103449,0
+MEGI.US,D,20240822,000000,13.56,13.61,13.53,13.61,50634,0
+MEGI.US,D,20240823,000000,13.63,13.89,13.63,13.87,103077,0
+MEGI.US,D,20240826,000000,13.82,14,13.7337,14,98174,0
+MEGI.US,D,20240827,000000,13.98,13.98,13.78,13.82,84153,0
+MEGI.US,D,20240828,000000,13.86,14,13.77,13.78,121617,0
+MEGI.US,D,20240829,000000,13.75,14,13.72,14,132151,0
+MEGI.US,D,20240830,000000,14,14,13.86,13.94,41537,0
+MEGI.US,D,20240903,000000,13.92,13.99,13.83,13.94,131955,0
+MEGI.US,D,20240904,000000,13.96,14.2,13.96,14.08,134614,0
+MEGI.US,D,20240905,000000,14.02,14.15,14.01,14.04,110047,0
+MEGI.US,D,20240906,000000,14.15,14.21,14.0026,14.08,53948,0
+MEGI.US,D,20240909,000000,14.18,14.18,14.01,14.14,107437,0
+MEGI.US,D,20240910,000000,14.12,14.26,14.12,14.2,78661,0
+MEGI.US,D,20240911,000000,14.15,14.22,14.05,14.22,85186,0
+MEGI.US,D,20240912,000000,14.19,14.39,14.14,14.38,61268,0
+MEGI.US,D,20240913,000000,14.4,14.44,14.32,14.37,94113,0
+MEGI.US,D,20240916,000000,14.45,14.57,14.38,14.56,114194,0
+MEGI.US,D,20240917,000000,14.55,14.63,14.47,14.6,95246,0
+MEGI.US,D,20240918,000000,14.67,14.68,14.539,14.6,126337,0
+MEGI.US,D,20240919,000000,14.69,14.7,14.3801,14.46,177373,0
+MEGI.US,D,20240920,000000,14.4,14.63,14.35,14.53,111312,0
+MEGI.US,D,20240923,000000,14.52,14.74,14.52,14.74,126359,0
+MEGI.US,D,20240924,000000,14.7,14.79,14.64,14.75,143189,0
+MEGI.US,D,20240925,000000,14.7,14.7099,14.58,14.67,109363,0
+MEGI.US,D,20240926,000000,14.61,14.665,14.54,14.54,126089,0
+MEGI.US,D,20240927,000000,14.65,14.77,14.65,14.71,113434,0
+MEGI.US,D,20240930,000000,14.79,14.95,14.6763,14.91,175584,0
+MEGI.US,D,20241001,000000,14.95,14.95,14.77,14.88,111679,0
+MEGI.US,D,20241002,000000,14.92,14.96,14.79,14.95,167090,0
+MEGI.US,D,20241003,000000,14.94,14.94,14.755,14.78,88346,0
+MEGI.US,D,20241004,000000,14.74,14.94,14.5948,14.66,83933,0
+MEGI.US,D,20241007,000000,14.65,14.67,14.36,14.38,139043,0
+MEGI.US,D,20241008,000000,14.45,14.6256,14.33,14.36,91003,0
+MEGI.US,D,20241009,000000,14.3,14.3765,14.13,14.22,157772,0
+MEGI.US,D,20241010,000000,14.18,14.27,14.08,14.1,146864,0
+MEGI.US,D,20241011,000000,14.12,14.1985,14.0216,14.06,144855,0
+MEGI.US,D,20241014,000000,14.05,14.27,14.03,14.26,123054,0
+MEGI.US,D,20241015,000000,14.27,14.5,14.27,14.44,179772,0
+MEGI.US,D,20241016,000000,14.56,14.84,14.5144,14.8,211237,0
+MEGI.US,D,20241017,000000,14.82,14.8828,14.72,14.76,80864,0
+MEGI.US,D,20241018,000000,14.75,14.8,14.7,14.76,97286,0
+MEGI.US,D,20241021,000000,14.76,14.8,14.6678,14.68,87324,0
+MEGI.US,D,20241022,000000,14.73,14.73,14.61,14.64,137366,0
+MEGI.US,D,20241023,000000,14.63,14.655,14.3,14.42,139740,0
+MEGI.US,D,20241024,000000,14.3,14.4799,14.184,14.2295,89615,0
+MEGI.US,D,20241025,000000,14.2581,14.42,14.16,14.23,88890,0
+MEGI.US,D,20241028,000000,14.32,14.4,14.319,14.36,93062,0
+MEGI.US,D,20241029,000000,14.3,14.322,14.02,14.07,125314,0
+MEGI.US,D,20241030,000000,14.01,14.06,13.96,13.99,153715,0
+MEGI.US,D,20241031,000000,14,14.1,13.9,13.95,118884,0
+MEGI.US,D,20241101,000000,14,14,13.88,13.94,112640,0
+MEGI.US,D,20241104,000000,13.95,14.0299,13.81,13.812,106178,0
+MEGI.US,D,20241105,000000,13.87,13.95,13.81,13.91,121529,0
+MEGI.US,D,20241106,000000,14.1,14.1999,13.6,13.64,181144,0
+MEGI.US,D,20241107,000000,13.65,13.81,13.61,13.81,128782,0
+MEGI.US,D,20241108,000000,13.85,13.8828,13.81,13.85,112162,0
+MEGI.US,D,20241111,000000,13.85,13.92,13.77,13.87,160593,0
+MEGI.US,D,20241112,000000,13.8737,13.875,13.41,13.46,207812,0
+MEGI.US,D,20241113,000000,13.5,13.56,13.19,13.22,205058,0
+MEGI.US,D,20241114,000000,13.27,13.4,13.15,13.17,201084,0
+MEGI.US,D,20241115,000000,13.1,13.4,13.09,13.38,146316,0
+MEGI.US,D,20241118,000000,13.43,13.5188,13.4,13.42,110705,0
+MEGI.US,D,20241119,000000,13.38,13.46,13.3,13.43,81679,0
+MEGI.US,D,20241120,000000,13.41,13.41,13.3,13.37,152032,0
+MEGI.US,D,20241121,000000,13.3888,13.5,13.3109,13.5,112095,0
+MEGI.US,D,20241122,000000,13.5863,13.63,13.5,13.58,193070,0
+MEGI.US,D,20241125,000000,13.525,13.64,13.43,13.51,149757,0
+MEGI.US,D,20241126,000000,13.46,13.53,13.38,13.43,216684,0
+MEGI.US,D,20241127,000000,13.43,13.595,13.43,13.59,221467,0
+MEGI.US,D,20241129,000000,13.6696,13.77,13.55,13.75,144456,0
+MEGI.US,D,20241202,000000,13.73,13.85,13.66,13.79,209567,0
+MEGI.US,D,20241203,000000,13.8,13.87,13.58,13.61,224527,0
+MEGI.US,D,20241204,000000,13.55,13.64,13.46,13.51,187255,0
+MEGI.US,D,20241205,000000,13.5,13.66,13.47,13.62,119390,0
+MEGI.US,D,20241206,000000,13.61,13.61,13.34,13.39,228589,0
+MEGI.US,D,20241209,000000,13.45,13.47,13.21,13.24,165968,0
+MEGI.US,D,20241210,000000,13.19,13.31,13.1301,13.17,290129,0
+MEGI.US,D,20241211,000000,13.22,13.33,13.17,13.28,208554,0
+MEGI.US,D,20241212,000000,13.29,13.29,13,13,285190,0
+MEGI.US,D,20241213,000000,13.0922,13.1,12.92,12.95,203849,0
+MEGI.US,D,20241216,000000,12.95,12.97,12.54,12.56,443715,0
+MEGI.US,D,20241217,000000,12.43,12.65,12.32,12.51,442224,0
+MEGI.US,D,20241218,000000,12.555,12.5729,12.2,12.21,261080,0
+MEGI.US,D,20241219,000000,12.3105,12.5115,12.11,12.14,349972,0
+MEGI.US,D,20241220,000000,12.07,12.36,12.07,12.21,416147,0
+MEGI.US,D,20241223,000000,12.0414,12.16,12.02,12.1,427882,0
+MEGI.US,D,20241224,000000,12.11,12.25,12.04,12.21,217576,0
+MEGI.US,D,20241226,000000,12.21,12.33,12.08,12.22,214581,0
+MEGI.US,D,20241227,000000,12.17,12.28,12.1,12.15,448023,0
+MEGI.US,D,20241230,000000,12.0301,12.15,12.01,12.14,517906,0
+MEGI.US,D,20241231,000000,12.15,12.2214,12.0861,12.17,478140,0
+MEGI.US,D,20250102,000000,12.3,12.65,12.3,12.62,495987,0
+MEGI.US,D,20250103,000000,12.64,12.71,12.5201,12.66,204551,0
+MEGI.US,D,20250106,000000,12.69,12.71,12.6,12.64,212072,0
+MEGI.US,D,20250107,000000,12.61,12.6757,12.52,12.53,87404,0
+MEGI.US,D,20250108,000000,12.52,12.52,12.31,12.45,102100,0
+MEGI.US,D,20250110,000000,12.44,12.45,12.17,12.19,112973,0
+MEGI.US,D,20250113,000000,12.17,12.24,12.01,12.14,155026,0
+MEGI.US,D,20250114,000000,12.15,12.19,12.08,12.12,186267,0
+MEGI.US,D,20250115,000000,12.21,12.41,12.2,12.35,159023,0
+MEGI.US,D,20250116,000000,12.36,12.67,12.34,12.66,214452,0
+MEGI.US,D,20250117,000000,12.69,12.925,12.66,12.81,159877,0
+MEGI.US,D,20250121,000000,12.92,13.07,12.82,13.05,322842,0
+MEGI.US,D,20250122,000000,12.99,13,12.645,12.71,147130,0
+MEGI.US,D,20250123,000000,12.59,12.75,12.5601,12.68,139723,0
+MEGI.US,D,20250124,000000,12.695,12.83,12.6385,12.81,140766,0
+MEGI.US,D,20250127,000000,12.65,12.655,12.35,12.4,381321,0
+MEGI.US,D,20250128,000000,12.4499,12.599,12.4304,12.49,196736,0
+MEGI.US,D,20250129,000000,12.4627,12.55,12.28,12.29,180373,0
+MEGI.US,D,20250130,000000,12.32,12.59,12.2801,12.5,252276,0
+MEGI.US,D,20250131,000000,12.8499,12.8499,12.4158,12.49,182368,0
+MEGI.US,D,20250203,000000,12.28,12.5,12.28,12.43,167784,0
+MEGI.US,D,20250204,000000,12.3266,12.53,12.3266,12.38,135732,0
+MEGI.US,D,20250205,000000,12.46,12.5691,12.38,12.48,94947,0
+MEGI.US,D,20250206,000000,12.55,12.56,12.44,12.46,149893,0
+MEGI.US,D,20250207,000000,12.4603,12.57,12.4,12.46,182352,0
+MEGI.US,D,20250210,000000,12.5172,12.57,12.45,12.55,92891,0
+MEGI.US,D,20250211,000000,12.5305,12.54,12.39,12.5,117050,0
+MEGI.US,D,20250212,000000,12.4491,12.495,12.32,12.41,171546,0
+MEGI.US,D,20250213,000000,12.4,12.54,12.32,12.52,167807,0
+MEGI.US,D,20250214,000000,12.5625,12.65,12.48,12.48,207879,0
+MEGI.US,D,20250218,000000,12.545,12.64,12.5163,12.55,197860,0
+MEGI.US,D,20250219,000000,12.52,12.67,12.5,12.56,216960,0
+MEGI.US,D,20250220,000000,12.59,12.63,12.5306,12.57,107667,0
+MEGI.US,D,20250221,000000,12.6062,12.68,12.56,12.65,261308,0
+MEGI.US,D,20250224,000000,12.55,12.65,12.46,12.51,178178,0
+MEGI.US,D,20250225,000000,12.54,12.58,12.48,12.57,159643,0
+MEGI.US,D,20250226,000000,12.565,12.63,12.42,12.45,188744,0
+MEGI.US,D,20250227,000000,12.485,12.53,12.35,12.37,136869,0
+MEGI.US,D,20250228,000000,12.47,12.49,12.42,12.47,119933,0
+MEGI.US,D,20250303,000000,12.58,12.75,12.53,12.55,259181,0
+MEGI.US,D,20250304,000000,12.602,12.602,12.43,12.46,142336,0
+MEGI.US,D,20250305,000000,12.5,12.7,12.4714,12.62,205856,0
+MEGI.US,D,20250306,000000,12.4846,12.66,12.46,12.49,145159,0
+MEGI.US,D,20250307,000000,12.49,12.64,12.46,12.51,311684,0
+MEGI.US,D,20250310,000000,12.51,12.595,12.46,12.48,706322,0
+MEGI.US,D,20250311,000000,12.64,12.74,12.55,12.72,323356,0
+MEGI.US,D,20250312,000000,12.75,12.865,12.66,12.77,131985,0
+MEGI.US,D,20250313,000000,12.7168,12.835,12.61,12.67,203268,0
+MEGI.US,D,20250314,000000,12.69,12.9,12.69,12.89,127020,0
+MEGI.US,D,20250317,000000,12.8724,13.1465,12.86,13.08,205156,0
+MEGI.US,D,20250318,000000,13.08,13.22,13.022,13.11,177403,0
+MEGI.US,D,20250319,000000,13.16,13.24,13.12,13.18,111662,0
+MEGI.US,D,20250320,000000,13.26,13.26,13.17,13.26,72183,0
+MEGI.US,D,20250321,000000,13.2,13.2299,13.16,13.18,60842,0
+MEGI.US,D,20250324,000000,13.17,13.22,13.12,13.16,138764,0
+MEGI.US,D,20250325,000000,13.17,13.17,13.07,13.08,145847,0
+MEGI.US,D,20250326,000000,13.06,13.18,13.05,13.13,144809,0
+MEGI.US,D,20250327,000000,13.13,13.3,13.13,13.3,179275,0
+MEGI.US,D,20250328,000000,13.265,13.29,13.18,13.25,152597,0
+MEGI.US,D,20250331,000000,13.215,13.32,13.16,13.31,123216,0
+MEGI.US,D,20250401,000000,13.3,13.44,13.255,13.42,162938,0
+MEGI.US,D,20250402,000000,13.42,13.53,13.39,13.53,126899,0
+MEGI.US,D,20250403,000000,13.41,13.63,13.39,13.39,278479,0
+MEGI.US,D,20250404,000000,13.28,13.305,12.455,12.66,329775,0
+MEGI.US,D,20250407,000000,12.23,12.42,11.4,11.91,372529,0
+MEGI.US,D,20250408,000000,12.1745,12.2145,11.6466,11.7,159937,0
+MEGI.US,D,20250409,000000,11.855,12.35,11.6008,12.3,234791,0
+MEGI.US,D,20250410,000000,12.33,12.95,12.2,12.45,466489,0
+MEGI.US,D,20250411,000000,12.47,12.7,12.3901,12.69,136894,0
+MEGI.US,D,20250414,000000,12.58,12.9603,12.58,12.81,117972,0
+MEGI.US,D,20250415,000000,12.815,13.11,12.815,13,95419,0
+MEGI.US,D,20250416,000000,13.105,13.25,12.9553,12.99,118599,0
+MEGI.US,D,20250417,000000,13.1,13.3527,13,13.24,85421,0
+MEGI.US,D,20250421,000000,13.1489,13.24,12.85,12.91,145327,0
+MEGI.US,D,20250422,000000,13.07,13.2192,12.9031,13.12,131577,0
+MEGI.US,D,20250423,000000,13.25,13.3,12.99,13,181950,0
+MEGI.US,D,20250424,000000,13.0274,13.23,13.02,13.16,114293,0
+MEGI.US,D,20250425,000000,13.2,13.21,13.0167,13.05,117653,0
+MEGI.US,D,20250428,000000,13.0846,13.115,12.9945,13.1,117861,0
+MEGI.US,D,20250429,000000,13.1581,13.39,13.05,13.29,209346,0
+MEGI.US,D,20250430,000000,13.2999,13.37,13.17,13.35,159340,0
+MEGI.US,D,20250501,000000,13.3405,13.4669,13.3405,13.39,108101,0
+MEGI.US,D,20250502,000000,13.498,13.7,13.42,13.52,143053,0
+MEGI.US,D,20250505,000000,13.63,13.64,13.35,13.5,55116,0
+MEGI.US,D,20250506,000000,13.34,13.65,13.32,13.64,97533,0
+MEGI.US,D,20250507,000000,13.64,13.8,13.6,13.8,140895,0
+MEGI.US,D,20250508,000000,13.79,13.8,13.6,13.63,81995,0
+MEGI.US,D,20250509,000000,13.6859,13.7,13.6,13.7,55433,0
+MEGI.US,D,20250512,000000,13.7744,13.795,13.58,13.58,326019,0
+MEGI.US,D,20250513,000000,13.68,13.8,13.645,13.8,169400,0
+MEGI.US,D,20250514,000000,13.75,13.8,13.6656,13.79,88577,0
+MEGI.US,D,20250515,000000,13.78,14.03,13.74,13.9,201830,0
+MEGI.US,D,20250516,000000,13.95,14.15,13.9009,14.15,162165,0
+MEGI.US,D,20250519,000000,13.935,14.13,13.935,14.12,105962,0
+MEGI.US,D,20250520,000000,14.0914,14.2,14.0245,14.19,127647,0
+MEGI.US,D,20250521,000000,14.0701,14.17,13.98,14.06,61575,0
+MEGI.US,D,20250522,000000,14.01,14.01,13.76,13.9,86542,0
+MEGI.US,D,20250523,000000,13.6001,13.84,13.6001,13.76,78845,0
+MEGI.US,D,20250527,000000,13.99,13.99,13.8001,13.97,107487,0
+MEGI.US,D,20250528,000000,13.95,13.95,13.7584,13.89,100545,0
+MEGI.US,D,20250529,000000,13.83,14.07,13.78,14.02,134703,0
+MEGI.US,D,20250530,000000,14.02,14.12,13.97,14.08,120943,0
+MEGI.US,D,20250602,000000,14.08,14.22,13.985,14.18,146379,0
+MEGI.US,D,20250603,000000,14.27,14.33,14.16,14.25,249142,0
+MEGI.US,D,20250604,000000,14.18,14.31,14.16,14.22,153146,0
+MEGI.US,D,20250605,000000,14.19,14.22,14.02,14.08,118473,0
+MEGI.US,D,20250606,000000,14.17,14.23,13.97,14.09,84580,0
+MEGI.US,D,20250609,000000,14.01,14.19,13.96,13.96,105784,0
+MEGI.US,D,20250610,000000,14.06,14.15,14.02,14.15,100022,0
+MEGI.US,D,20250611,000000,14.09,14.15,14.08,14.08,101271,0
+MEGI.US,D,20250612,000000,14.15,14.24,14.14,14.16,83057,0
+MEGI.US,D,20250613,000000,14.185,14.23,14.14,14.19,63009,0
+MEGI.US,D,20250616,000000,14.18,14.28,14.12,14.15,67900,0
+MEGI.US,D,20250617,000000,14.1248,14.22,14.05,14.06,114970,0
+MEGI.US,D,20250618,000000,14.085,14.1,13.92,13.94,105790,0
+MEGI.US,D,20250620,000000,13.975,14.1,13.89,14.02,82622,0
+MEGI.US,D,20250623,000000,14.1599,14.35,14.07,14.28,170632,0
+MEGI.US,D,20250624,000000,14.1,14.16,14,14.14,147590,0
+MEGI.US,D,20250625,000000,14.18,14.18,13.96,14.09,105331,0
+MEGI.US,D,20250626,000000,13.9899,14.11,13.98,14.09,93151,0
+MEGI.US,D,20250627,000000,14.045,14.15,14,14.12,147078,0
+MEGI.US,D,20250630,000000,14.01,14.21,14.01,14.21,115529,0
+MEGI.US,D,20250701,000000,14.16,14.48,14.14,14.43,122060,0
+MEGI.US,D,20250702,000000,14.35,14.38,14.205,14.31,130665,0
+MEGI.US,D,20250703,000000,14.34,14.408,14.17,14.29,59847,0
+MEGI.US,D,20250707,000000,14.3051,14.3051,14.1,14.14,97093,0
+MEGI.US,D,20250708,000000,14.125,14.1927,13.95,14.04,129712,0
+MEGI.US,D,20250709,000000,14,14.16,13.97,14.08,136385,0
+MEGI.US,D,20250710,000000,14.18,14.1861,14.1,14.17,152412,0
+MEGI.US,D,20250711,000000,14.115,14.19,14.06,14.1,137783,0
+MEGI.US,D,20250714,000000,14.18,14.35,14.1,14.32,163412,0
+MEGI.US,D,20250715,000000,14.32,14.37,14.2001,14.33,130796,0
+MEGI.US,D,20250716,000000,14.375,14.46,14.3201,14.44,262012,0
+MEGI.US,D,20250717,000000,14.41,14.4997,14.1,14.19,250460,0
+MEGI.US,D,20250718,000000,14.2,14.415,14,14,1080571,0
+MEGI.US,D,20250721,000000,14.11,14.17,14.06,14.08,277092,0
+MEGI.US,D,20250722,000000,14.11,14.34,14.11,14.33,241319,0
+MEGI.US,D,20250723,000000,14.4,14.53,14.37,14.5,268548,0
+MEGI.US,D,20250724,000000,14.2916,14.4,14.27,14.27,232200,0
+MEGI.US,D,20250725,000000,14.27,14.4047,14.21,14.37,141000,0
+MEGI.US,D,20250728,000000,14.3916,14.3916,14.17,14.21,151557,0
+MEGI.US,D,20250729,000000,14.1101,14.25,14.1101,14.21,89463,0
+MEGI.US,D,20250730,000000,14.27,14.37,14.22,14.37,172525,0
+MEGI.US,D,20250731,000000,14.36,14.46,14.23,14.34,163354,0
+MEGI.US,D,20250801,000000,14.35,14.41,14.16,14.35,125125,0
+MEGI.US,D,20250804,000000,14.355,14.55,14.32,14.5,129314,0
+MEGI.US,D,20250805,000000,14.49,14.55,14.42,14.48,99117,0
+MEGI.US,D,20250806,000000,14.5,14.5,14.39,14.39,244041,0
+MEGI.US,D,20250807,000000,14.41,14.44,14.32,14.39,170598,0
+MEGI.US,D,20250808,000000,14.4,14.4,14.34,14.36,94268,0
+MEGI.US,D,20250811,000000,14.31,14.36,14.27,14.27,127246,0
+MEGI.US,D,20250812,000000,14.2999,14.3,14.2201,14.29,109369,0
+MEGI.US,D,20250813,000000,14.29,14.31,14.23,14.3,274755,0
+MEGI.US,D,20250814,000000,14.345,14.54,14.2782,14.46,264229,0
+MEGI.US,D,20250815,000000,14.49,14.52,14.36,14.38,104620,0
+MEGI.US,D,20250818,000000,14.375,14.42,14.33,14.39,113235,0
+MEGI.US,D,20250819,000000,14.3694,14.4587,14.34,14.39,52474,0
+MEGI.US,D,20250820,000000,14.474,14.5,14.33,14.33,181870,0
+MEGI.US,D,20250821,000000,14.375,14.41,14.26,14.26,200772,0
+MEGI.US,D,20250822,000000,14.3785,14.51,14.31,14.43,259852,0
+MEGI.US,D,20250825,000000,14.35,14.43,14.21,14.43,236957,0
+MEGI.US,D,20250826,000000,14.3677,14.48,14.35,14.47,207242,0
+MEGI.US,D,20250827,000000,14.44,14.54,14.43,14.48,182907,0
+MEGI.US,D,20250828,000000,14.57,14.6,14.49,14.57,221077,0
+MEGI.US,D,20250829,000000,14.56,14.62,14.39,14.56,128488,0
+MEGI.US,D,20250902,000000,14.53,14.56,14.29,14.43,152915,0
+MEGI.US,D,20250903,000000,14.45,14.49,14.28,14.36,89096,0
+MEGI.US,D,20250904,000000,14.42,14.47,14.3,14.3,81504,0
+MEGI.US,D,20250905,000000,14.29,14.36,14.2694,14.29,59140,0
+MEGI.US,D,20250908,000000,14.35,14.35,14.26,14.33,109554,0
+MEGI.US,D,20250909,000000,14.35,14.45,14.29,14.35,101298,0
+MEGI.US,D,20250910,000000,14.4032,14.48,14.37,14.43,118471,0
+MEGI.US,D,20250911,000000,14.4732,14.576,14.45,14.49,101887,0
+MEGI.US,D,20250912,000000,14.571,14.6,14.51,14.52,64033,0
+MEGI.US,D,20250915,000000,14.5,14.6419,14.49,14.6,114672,0
+MEGI.US,D,20250916,000000,14.545,14.6,14.33,14.34,182845,0
+MEGI.US,D,20250917,000000,14.64,14.64,14.29,14.3,178025,0
+MEGI.US,D,20250918,000000,14.446,14.4692,14.31,14.38,135691,0
+MEGI.US,D,20250919,000000,14.3401,14.5,14.32,14.33,96963,0
+MEGI.US,D,20250922,000000,14.16,14.38,14.1287,14.31,172775,0
+MEGI.US,D,20250923,000000,14.31,14.51,14.31,14.39,125958,0
+MEGI.US,D,20250924,000000,14.2718,14.5571,14.2718,14.45,139356,0
+MEGI.US,D,20250925,000000,14.4671,14.52,14.3,14.3,71592,0
+MEGI.US,D,20250926,000000,14.38,14.48,14.24,14.27,106349,0
+MEGI.US,D,20250929,000000,14.4899,14.5,14.3,14.47,143184,0
+MEGI.US,D,20250930,000000,14.57,14.72,14.4694,14.68,173280,0
+MEGI.US,D,20251001,000000,14.68,14.855,14.68,14.83,107252,0
+MEGI.US,D,20251002,000000,14.8659,14.9,14.7208,14.81,87698,0
+MEGI.US,D,20251003,000000,14.7227,14.98,14.7227,14.9,134083,0
+MEGI.US,D,20251006,000000,15,15,14.81,15,83835,0
+MEGI.US,D,20251007,000000,15.01,15.01,14.9015,14.95,114161,0
+MEGI.US,D,20251008,000000,15.0383,15.0383,14.92,14.96,109609,0
+MEGI.US,D,20251009,000000,15.05,15.05,14.87,14.94,58777,0
+MEGI.US,D,20251010,000000,14.94,15.0217,14.58,14.58,58573,0
+MEGI.US,D,20251013,000000,14.83,14.9699,14.68,14.71,56651,0
+MEGI.US,D,20251014,000000,14.7027,14.84,14.6166,14.72,149399,0
+MEGI.US,D,20251015,000000,15,15,14.71,14.86,120740,0
+MEGI.US,D,20251016,000000,14.8326,14.99,14.82,14.83,167912,0
+MEGI.US,D,20251017,000000,14.8,14.9674,14.8,14.82,139856,0
+MEGI.US,D,20251020,000000,14.98,14.98,14.83,14.88,152134,0
+MEGI.US,D,20251021,000000,14.85,14.89,14.755053,14.85,82896,0
+MEGI.US,D,20251022,000000,14.8001,14.9,14.8001,14.89,152300,0
+MEGI.US,D,20251023,000000,14.89,15.0399,14.863942,14.92,227401,0
+MEGI.US,D,20251024,000000,14.81,15.01,14.7505,14.82,153747,0
+MEGI.US,D,20251027,000000,14.9344,15.0453,14.7,14.72,113065,0
+MEGI.US,D,20251028,000000,14.61,14.6799,14.4,14.5,205150,0
+MEGI.US,D,20251029,000000,14.425,14.57,14.25,14.3,141694,0
+MEGI.US,D,20251030,000000,14.345525,14.4,14.23,14.24,171206,0
+MEGI.US,D,20251031,000000,14.23,14.32,14.11,14.15,155351,0
+MEGI.US,D,20251103,000000,14.2075,14.2075,14.01,14.08,255053,0
+MEGI.US,D,20251104,000000,14.01,14.08,13.9,13.92,214010,0
+MEGI.US,D,20251105,000000,13.95,14.0599,13.95,13.99,162411,0
+MEGI.US,D,20251106,000000,14.2,14.2,13.98,13.98,148255,0
+MEGI.US,D,20251107,000000,14.085,14.14,13.93,14.02,214311,0
+MEGI.US,D,20251110,000000,14.02,14.24,14.02,14.1,157002,0
+MEGI.US,D,20251111,000000,14.19,14.2507,14.08,14.19,122782,0
+MEGI.US,D,20251112,000000,14.2204,14.283,14.18,14.22,147817,0
+MEGI.US,D,20251113,000000,14.1872,14.2,14.01,14.02,143444,0
+MEGI.US,D,20251114,000000,14.0573,14.09,13.95,14.06,98608,0
+MEGI.US,D,20251117,000000,14.05,14.16,13.93,13.97,118921,0
+MEGI.US,D,20251118,000000,14.005,14.0095,13.88,13.92,124468,0
+MEGI.US,D,20251119,000000,13.89,13.975,13.75,13.76,141170,0
+MEGI.US,D,20251120,000000,14.07,14.07,13.62,13.64,256714,0
+MEGI.US,D,20251121,000000,13.65,13.77,13.5001,13.62,281441,0
+MEGI.US,D,20251124,000000,13.6,13.92,13.535,13.91,309391,0
+MEGI.US,D,20251125,000000,14.07,14.07,13.9,14,326410,0
+MEGI.US,D,20251126,000000,14.2,14.3419,14.05,14.3,339476,0
+MEGI.US,D,20251128,000000,14.41,14.46,14.315,14.45,146918,0
+MEGI.US,D,20251201,000000,14.44,14.44,14.19,14.2,257933,0
+MEGI.US,D,20251202,000000,14.21,14.21,13.89,13.95,199492,0
+MEGI.US,D,20251203,000000,13.9336,14.14,13.83,13.93,166399,0
+MEGI.US,D,20251204,000000,13.9,14.0399,13.88,13.91,182284,0
+MEGI.US,D,20251205,000000,13.9805,13.99,13.78,13.84,266458,0
+MEGI.US,D,20251208,000000,13.858,13.86,13.71,13.71,152592,0
+MEGI.US,D,20251209,000000,13.765,13.77,13.61,13.63,213660,0
+MEGI.US,D,20251210,000000,13.6837,13.6837,13.43,13.51,322966,0
+MEGI.US,D,20251211,000000,13.58,13.68,13.53,13.6,179845,0
+MEGI.US,D,20251212,000000,13.705,13.74,13.576,13.59,132591,0
+MEGI.US,D,20251215,000000,13.51,13.7,13.51,13.6,220787,0
+MEGI.US,D,20251216,000000,13.544,13.5947,13.46,13.51,204794,0
+MEGI.US,D,20251217,000000,13.5,13.6287,13.46,13.5,228367,0
+MEGI.US,D,20251218,000000,13.56,13.65,13.51,13.62,299172,0
+MEGI.US,D,20251219,000000,13.6698,13.68,13.6032,13.63,181844,0
+MEGI.US,D,20251222,000000,13.55,13.64,13.4201,13.61,195569,0
+MEGI.US,D,20251223,000000,13.67,13.78,13.6,13.73,496170,0
+MEGI.US,D,20251224,000000,13.735,13.812,13.6652,13.78,83300,0
+MEGI.US,D,20251226,000000,13.753,13.81,13.706,13.74,243279,0
+MEGI.US,D,20251229,000000,13.72,13.8652,13.62,13.67,172127,0
+MEGI.US,D,20251230,000000,13.6501,13.78,13.65,13.78,248398,0
+MEGI.US,D,20251231,000000,13.8,13.85,13.68,13.76,219861,0
+MEGI.US,D,20260102,000000,13.77,13.96,13.77,13.96,170554,0
+MEGI.US,D,20260105,000000,13.9609,14.005,13.7,13.77,217631,0
+MEGI.US,D,20260106,000000,13.74,13.85,13.72,13.75,221145,0
+MEGI.US,D,20260107,000000,13.7,13.74,13.55,13.55,271381,0
+MEGI.US,D,20260108,000000,13.545,13.63,13.48,13.61,230508,0
+MEGI.US,D,20260109,000000,13.7,13.76,13.65,13.65,104350,0
+MEGI.US,D,20260112,000000,13.74,13.8,13.68,13.72,187584,0
+MEGI.US,D,20260113,000000,13.745,13.78,13.7,13.76,261506,0
+MEGI.US,D,20260114,000000,13.85,13.85,13.7552,13.82,196370,0
+MEGI.US,D,20260115,000000,13.935,13.9499,13.8,13.9,171356,0
+MEGI.US,D,20260116,000000,13.92,13.96,13.87,13.89,278768,0
+MEGI.US,D,20260120,000000,13.89,13.89,13.76,13.83,325392,0
+MEGI.US,D,20260121,000000,13.87,13.955,13.785,13.83,194522,0
+MEGI.US,D,20260122,000000,14,14,13.87,13.96,190039,0
+MEGI.US,D,20260123,000000,13.98,14,13.9,13.93,149079,0
+MEGI.US,D,20260126,000000,13.8799,13.97,13.8799,13.92,193373,0
+MEGI.US,D,20260127,000000,13.96,14.0499,13.93,14.04,180029,0
+MEGI.US,D,20260128,000000,14.04,14.1,14.01,14.03,183926,0
+MEGI.US,D,20260129,000000,14.098,14.3,14.0604,14.3,355771,0
+MEGI.US,D,20260130,000000,14.35,14.3618,14.16,14.29,183547,0
+MEGI.US,D,20260202,000000,14.29,14.3499,14.15,14.18,177259,0
+MEGI.US,D,20260203,000000,14.23,14.28,14.18,14.25,258165,0
+MEGI.US,D,20260204,000000,14.245,14.38,14.245,14.3,222987,0
+MEGI.US,D,20260205,000000,14.37,14.4,14.15,14.31,220231,0
+MEGI.US,D,20260206,000000,14.3349,14.54,14.33,14.54,198285,0
+MEGI.US,D,20260209,000000,14.52,14.78,14.497,14.78,210020,0
+MEGI.US,D,20260210,000000,14.81,14.98,14.78,14.98,235205,0
+MEGI.US,D,20260211,000000,14.9405,15.11,14.9383,15.05,132461,0
+MEGI.US,D,20260212,000000,15,15.145,15,15.07,266146,0
+MEGI.US,D,20260213,000000,15.1401,15.41,15.1401,15.41,302674,0
+MEGI.US,D,20260217,000000,15.47,15.47,15.299,15.35,309833,0
+MEGI.US,D,20260218,000000,15.35,15.37,15.18,15.24,308078,0

daily/us/nyse stocks/2/mgrb.us.txt

@@ -0,0 +1,1353 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGRB.US,D,20200930,000000,25.69,25.82,25.55,25.63,472093,0
+MGRB.US,D,20201001,000000,25.65,25.69,25.5,25.53,75155,0
+MGRB.US,D,20201002,000000,25.38,25.596,25.35,25.52,59759,0
+MGRB.US,D,20201005,000000,25.58,25.68,25.53,25.6,77882,0
+MGRB.US,D,20201006,000000,25.62,25.68,25.4693,25.5,103492,0
+MGRB.US,D,20201007,000000,25.6464,25.6464,25.55,25.58,72779,0
+MGRB.US,D,20201008,000000,25.63,26.1,25.6,26.07,279655,0
+MGRB.US,D,20201009,000000,26.14,26.3,25.9819,26.21,134044,0
+MGRB.US,D,20201012,000000,26.15,26.44,26.05,26.22,69342,0
+MGRB.US,D,20201013,000000,26.22,26.34,26.06,26.12,92093,0
+MGRB.US,D,20201014,000000,26.18,26.25,26,26.14,63052,0
+MGRB.US,D,20201015,000000,26.2,26.3,25.876,26.27,55755,0
+MGRB.US,D,20201016,000000,26.25,26.45,26.2,26.44,57824,0
+MGRB.US,D,20201019,000000,26.43,26.49,26.2,26.39,100539,0
+MGRB.US,D,20201020,000000,26.43,26.58,26.18,26.34,71690,0
+MGRB.US,D,20201021,000000,26.25,26.34,25.98,26,100029,0
+MGRB.US,D,20201022,000000,26.01,26.0999,25.86,26.06,58929,0
+MGRB.US,D,20201023,000000,26.15,26.255,26.06,26.15,21395,0
+MGRB.US,D,20201026,000000,26.01,26.2,25.91,25.97,75736,0
+MGRB.US,D,20201027,000000,26.02,26.22,25.94,26.11,302418,0
+MGRB.US,D,20201028,000000,25.95,26.05,25.815,25.99,80948,0
+MGRB.US,D,20201029,000000,25.89,26.3,25.89,26.19,56584,0
+MGRB.US,D,20201030,000000,26.07,26.28,25.81,25.98,1282469,0
+MGRB.US,D,20201102,000000,26,26.05,25.83,25.85,22060,0
+MGRB.US,D,20201103,000000,25.89,25.92,25.78,25.85,73399,0
+MGRB.US,D,20201104,000000,25.86,25.99,25.82,25.9,119697,0
+MGRB.US,D,20201105,000000,25.98,26,25.78,25.85,65218,0
+MGRB.US,D,20201106,000000,25.88,25.9001,25.795,25.85,154286,0
+MGRB.US,D,20201109,000000,26,26,25.86,25.96,31904,0
+MGRB.US,D,20201110,000000,25.97,26.1,25.925,26.08,21998,0
+MGRB.US,D,20201111,000000,26.08,26.17,26.06,26.06,8922,0
+MGRB.US,D,20201112,000000,26.08,26.24,26.08,26.22,15674,0
+MGRB.US,D,20201113,000000,26.24,26.24,26.1,26.16,12652,0
+MGRB.US,D,20201116,000000,26.18,26.24,26.135,26.16,25257,0
+MGRB.US,D,20201117,000000,26.17,26.26,25.9,25.98,79850,0
+MGRB.US,D,20201118,000000,26.03,26.07,25.88,25.93,34478,0
+MGRB.US,D,20201119,000000,25.98,26.04,25.96,25.99,28889,0
+MGRB.US,D,20201120,000000,26.05,26.2,26.01,26.12,30145,0
+MGRB.US,D,20201123,000000,26.13,26.2,26.09,26.13,540763,0
+MGRB.US,D,20201124,000000,26.18,26.2884,26.04,26.07,21826,0
+MGRB.US,D,20201125,000000,26.1,26.27,26.08,26.18,20081,0
+MGRB.US,D,20201127,000000,26.24,26.27,26.1844,26.27,5952,0
+MGRB.US,D,20201130,000000,26.37,26.37,26.15,26.21,90451,0
+MGRB.US,D,20201201,000000,26.25,26.25,26.1,26.1276,12847,0
+MGRB.US,D,20201202,000000,26.12,26.18,26.075,26.12,27902,0
+MGRB.US,D,20201203,000000,26.17,26.24,26.17,26.24,80697,0
+MGRB.US,D,20201204,000000,26.24,26.2895,26.2,26.26,32357,0
+MGRB.US,D,20201207,000000,26.33,26.33,26.24,26.3299,14905,0
+MGRB.US,D,20201208,000000,26.33,26.94,26.33,26.85,233222,0
+MGRB.US,D,20201209,000000,26.82,26.86,26.72,26.72,24451,0
+MGRB.US,D,20201210,000000,26.62,26.77,26.62,26.71,24191,0
+MGRB.US,D,20201211,000000,26.76,26.79,26.65,26.75,24258,0
+MGRB.US,D,20201214,000000,26.85,26.9,26.72,26.8341,20166,0
+MGRB.US,D,20201215,000000,26.89,26.9,26.74,26.85,33497,0
+MGRB.US,D,20201216,000000,26.9,26.98,26.7866,26.98,24229,0
+MGRB.US,D,20201217,000000,26.98,26.99,26.8358,26.91,22490,0
+MGRB.US,D,20201218,000000,26.96,26.96,26.6986,26.89,43924,0
+MGRB.US,D,20201221,000000,26.86,26.86,26.71,26.75,20967,0
+MGRB.US,D,20201222,000000,26.76,26.89,26.555,26.6,20093,0
+MGRB.US,D,20201223,000000,26.7,26.75,26.63,26.7,9252,0
+MGRB.US,D,20201224,000000,26.74,26.75,26.7,26.75,9215,0
+MGRB.US,D,20201228,000000,26.55,26.55,26.15,26.22,43269,0
+MGRB.US,D,20201229,000000,26.26,26.26,26.18,26.23,18813,0
+MGRB.US,D,20201230,000000,26.23,26.27,26.22,26.225,43874,0
+MGRB.US,D,20201231,000000,26.23,26.41,26.185,26.37,126786,0
+MGRB.US,D,20210104,000000,26.44,26.44,26.17,26.24,28321,0
+MGRB.US,D,20210105,000000,26.23,26.31,26.11,26.21,21811,0
+MGRB.US,D,20210106,000000,26.2,26.2,25.73,26.0499,58805,0
+MGRB.US,D,20210107,000000,25.93,25.93,25.45,25.89,78347,0
+MGRB.US,D,20210108,000000,25.82,25.9,25.59,25.67,40152,0
+MGRB.US,D,20210111,000000,25.65,25.66,25.42,25.56,43262,0
+MGRB.US,D,20210112,000000,25.65,26,25.25,25.62,174184,0
+MGRB.US,D,20210113,000000,25.77,26.2,25.68,26.17,48689,0
+MGRB.US,D,20210114,000000,26.14,26.32,26.063,26.1,43087,0
+MGRB.US,D,20210115,000000,26.18,26.285,25.98,26,30826,0
+MGRB.US,D,20210119,000000,25.98,25.985,25.72,25.77,38698,0
+MGRB.US,D,20210120,000000,25.87,25.885,25.75,25.78,15385,0
+MGRB.US,D,20210121,000000,25.82,25.82,25.62,25.68,49428,0
+MGRB.US,D,20210122,000000,25.73,25.85,25.62,25.66,23278,0
+MGRB.US,D,20210125,000000,25.75,26.19,25.55,26.06,91908,0
+MGRB.US,D,20210126,000000,26.06,26.19,25.97,26.08,50098,0
+MGRB.US,D,20210127,000000,26.08,26.09,25.9,25.96,52039,0
+MGRB.US,D,20210128,000000,25.99,26.19,25.98,26.18,48444,0
+MGRB.US,D,20210129,000000,26.18,26.22,26,26.18,46768,0
+MGRB.US,D,20210201,000000,26.18,26.29,26.03,26.07,27342,0
+MGRB.US,D,20210202,000000,26.05,26.15,26.02,26.05,25529,0
+MGRB.US,D,20210203,000000,26.05,26.1,25.94,25.99,22101,0
+MGRB.US,D,20210204,000000,25.95,26.04,25.89,25.97,21636,0
+MGRB.US,D,20210205,000000,25.9,26.05,25.9,26,30849,0
+MGRB.US,D,20210208,000000,26.07,26.07,25.88,25.88,23398,0
+MGRB.US,D,20210209,000000,25.97,25.99,25.91,25.99,27319,0
+MGRB.US,D,20210210,000000,25.99,25.99,25.86,25.92,36986,0
+MGRB.US,D,20210211,000000,25.85,25.98,25.75,25.815,30086,0
+MGRB.US,D,20210212,000000,25.73,25.76,25.61,25.64,12767,0
+MGRB.US,D,20210216,000000,25.55,25.76,25.55,25.58,25401,0
+MGRB.US,D,20210217,000000,25.4,25.65,25.4,25.57,16178,0
+MGRB.US,D,20210218,000000,25.53,25.53,25.38,25.4,53925,0
+MGRB.US,D,20210219,000000,25.42,25.42,25.2925,25.31,15392,0
+MGRB.US,D,20210222,000000,25.31,25.32,25.17,25.32,19434,0
+MGRB.US,D,20210223,000000,25.22,25.33,25.2197,25.28,19068,0
+MGRB.US,D,20210224,000000,25.34,25.34,24.96,24.97,34691,0
+MGRB.US,D,20210225,000000,24.97,25.02,24.65,24.85,48149,0
+MGRB.US,D,20210226,000000,24.91,24.97,24.7601,24.97,27099,0
+MGRB.US,D,20210301,000000,25.06,25.09,24.9,25.07,31598,0
+MGRB.US,D,20210302,000000,25.2,25.3493,25.15,25.17,27388,0
+MGRB.US,D,20210303,000000,25.2,25.23,24.96,25.23,49344,0
+MGRB.US,D,20210304,000000,25.23,25.33,25,25.23,125112,0
+MGRB.US,D,20210305,000000,25.145,25.355,25.08,25.31,45677,0
+MGRB.US,D,20210308,000000,25.4,25.4,25.16,25.25,13736,0
+MGRB.US,D,20210309,000000,25.31,25.395,25.18,25.31,25607,0
+MGRB.US,D,20210310,000000,25.3,25.47,25.3,25.47,12551,0
+MGRB.US,D,20210311,000000,25.47,25.61,25.47,25.55,34561,0
+MGRB.US,D,20210312,000000,25.52,25.52,25.382,25.46,11036,0
+MGRB.US,D,20210315,000000,25.48,25.54,25.38,25.5,18920,0
+MGRB.US,D,20210316,000000,25.42,25.6,25.4,25.49,45544,0
+MGRB.US,D,20210317,000000,25.41,25.455,25.34,25.39,59549,0
+MGRB.US,D,20210318,000000,25.24,25.27,25.07,25.07,31220,0
+MGRB.US,D,20210319,000000,25.15,25.28,25.1,25.2,36086,0
+MGRB.US,D,20210322,000000,25.24,25.39,25.24,25.39,31667,0
+MGRB.US,D,20210323,000000,25.31,25.4086,25.25,25.32,28286,0
+MGRB.US,D,20210324,000000,25.41,25.52,25.37,25.42,24774,0
+MGRB.US,D,20210325,000000,25.44,25.5,25.44,25.47,14823,0
+MGRB.US,D,20210326,000000,25.2,25.27,25.02,25.03,87072,0
+MGRB.US,D,20210329,000000,25.06,25.1,24.97,25.02,26002,0
+MGRB.US,D,20210330,000000,25,25.09,24.965,25.02,38673,0
+MGRB.US,D,20210331,000000,25.07,25.29,25.02,25.29,50015,0
+MGRB.US,D,20210401,000000,25.32,25.74,25.31,25.74,39122,0
+MGRB.US,D,20210405,000000,25.66,25.95,25.6044,25.95,25861,0
+MGRB.US,D,20210406,000000,25.95,26.1498,25.75,26.12,17897,0
+MGRB.US,D,20210407,000000,26.16,26.25,25.87,25.91,57190,0
+MGRB.US,D,20210408,000000,26.15,26.2199,25.93,25.95,12974,0
+MGRB.US,D,20210409,000000,25.96,26.0486,25.89,25.99,19672,0
+MGRB.US,D,20210412,000000,26.05,26.0595,25.9999,25.9999,15784,0
+MGRB.US,D,20210413,000000,25.945,26,25.91,25.96,20736,0
+MGRB.US,D,20210414,000000,26.06,26.06,25.91,25.91,15616,0
+MGRB.US,D,20210415,000000,25.96,26,25.95,25.99,16319,0
+MGRB.US,D,20210416,000000,25.99,25.99,25.91,25.97,19524,0
+MGRB.US,D,20210419,000000,25.99,25.996,25.65,25.66,24385,0
+MGRB.US,D,20210420,000000,25.78,25.8875,25.7082,25.79,12037,0
+MGRB.US,D,20210421,000000,25.85,25.93,25.7007,25.8,20451,0
+MGRB.US,D,20210422,000000,25.68,25.796,25.68,25.775,5690,0
+MGRB.US,D,20210423,000000,25.86,25.86,25.775,25.85,25956,0
+MGRB.US,D,20210426,000000,25.85,25.9594,25.83,25.95,18264,0
+MGRB.US,D,20210427,000000,25.96,25.96,25.85,25.85,8588,0
+MGRB.US,D,20210428,000000,25.91,25.91,25.71,25.75,10230,0
+MGRB.US,D,20210429,000000,25.86,25.86,25.5,25.63,45851,0
+MGRB.US,D,20210430,000000,25.65,25.7891,25.56,25.63,32863,0
+MGRB.US,D,20210503,000000,25.7983,25.9,25.715,25.88,47615,0
+MGRB.US,D,20210504,000000,25.81,25.95,25.78,25.93,31065,0
+MGRB.US,D,20210505,000000,25.96,26,25.9206,25.98,4361,0
+MGRB.US,D,20210506,000000,25.96,26,25.73,25.92,22195,0
+MGRB.US,D,20210507,000000,25.97,26.02,25.9201,26.01,13516,0
+MGRB.US,D,20210510,000000,26,26.01,25.84,25.87,31740,0
+MGRB.US,D,20210511,000000,25.77,25.82,25.589,25.74,15639,0
+MGRB.US,D,20210512,000000,25.66,25.7,25.55,25.6,47284,0
+MGRB.US,D,20210513,000000,25.7,25.83,25.6,25.62,27767,0
+MGRB.US,D,20210514,000000,25.75,25.9,25.71,25.9,14012,0
+MGRB.US,D,20210517,000000,25.87,25.93,25.75,25.8,15496,0
+MGRB.US,D,20210518,000000,25.83,25.92,25.79,25.87,10388,0
+MGRB.US,D,20210519,000000,25.73,25.83,25.64,25.72,24829,0
+MGRB.US,D,20210520,000000,25.82,25.95,25.815,25.9,10483,0
+MGRB.US,D,20210521,000000,25.95,25.96,25.8738,25.8745,7841,0
+MGRB.US,D,20210524,000000,25.951,26.04,25.9104,25.94,14113,0
+MGRB.US,D,20210525,000000,25.96,26.08,25.89,26.05,11653,0
+MGRB.US,D,20210526,000000,26.08,26.08,25.92,25.98,7353,0
+MGRB.US,D,20210527,000000,26.06,26.06,25.9101,25.98,5988,0
+MGRB.US,D,20210528,000000,26.05,26.075,25.9352,26.05,37290,0
+MGRB.US,D,20210601,000000,26.03,26.0499,25.94,26.02,10818,0
+MGRB.US,D,20210602,000000,26.05,26.125,26.02,26.04,61379,0
+MGRB.US,D,20210603,000000,26.06,26.1583,25.84,25.95,25270,0
+MGRB.US,D,20210604,000000,26.04,26.06,26,26,17605,0
+MGRB.US,D,20210607,000000,26.06,26.14,26.06,26.11,14014,0
+MGRB.US,D,20210608,000000,26.14,26.14,26.09,26.139,7101,0
+MGRB.US,D,20210609,000000,26.14,26.24,26.14,26.24,17922,0
+MGRB.US,D,20210610,000000,26.2,26.25,26.1784,26.24,13983,0
+MGRB.US,D,20210611,000000,26.25,26.32,26.25,26.32,5741,0
+MGRB.US,D,20210614,000000,26.23,26.33,26.1952,26.33,5745,0
+MGRB.US,D,20210615,000000,26.34,26.49,26.305,26.49,12181,0
+MGRB.US,D,20210616,000000,26.5,26.5,26.33,26.38,23446,0
+MGRB.US,D,20210617,000000,26.46,26.46,26.34,26.38,13663,0
+MGRB.US,D,20210618,000000,26.38,26.385,26.34,26.38,6676,0
+MGRB.US,D,20210621,000000,26.41,26.46,26.34,26.455,17590,0
+MGRB.US,D,20210622,000000,26.44,26.47,26.37,26.47,12343,0
+MGRB.US,D,20210623,000000,26.465,26.5,26.45,26.45,27053,0
+MGRB.US,D,20210624,000000,26.5,26.5,26.42,26.49,6624,0
+MGRB.US,D,20210625,000000,26.5,26.5,26.2,26.2,30156,0
+MGRB.US,D,20210628,000000,26.03,26.0729,26,26.06,10464,0
+MGRB.US,D,20210629,000000,26.07,26.1037,25.96,26.06,14008,0
+MGRB.US,D,20210630,000000,26.06,26.13,25.98,25.98,35981,0
+MGRB.US,D,20210701,000000,26.01,26.2022,26.01,26.195,14036,0
+MGRB.US,D,20210702,000000,26.29,26.29,26.15,26.26,7319,0
+MGRB.US,D,20210706,000000,26.2787,26.3184,26.1972,26.3,12979,0
+MGRB.US,D,20210707,000000,26.3,26.45,26.29,26.45,14479,0
+MGRB.US,D,20210708,000000,26.36,26.4676,26.2,26.33,25484,0
+MGRB.US,D,20210709,000000,26.44,26.55,26.2,26.48,72518,0
+MGRB.US,D,20210712,000000,26.55,26.9,26.4943,26.8,75513,0
+MGRB.US,D,20210713,000000,26.8,26.8,26.685,26.7,43278,0
+MGRB.US,D,20210714,000000,26.71,26.82,26.68,26.8,13849,0
+MGRB.US,D,20210715,000000,26.78,26.79,26.68,26.74,5015,0
+MGRB.US,D,20210716,000000,26.71,26.79,26.6987,26.72,13477,0
+MGRB.US,D,20210719,000000,26.61,26.65,26.47,26.57,19541,0
+MGRB.US,D,20210720,000000,26.5529,26.72,26.5529,26.72,5335,0
+MGRB.US,D,20210721,000000,26.6012,26.7438,26.6012,26.74,10539,0
+MGRB.US,D,20210722,000000,26.61,26.65,26.42,26.52,18297,0
+MGRB.US,D,20210723,000000,26.5342,26.59,26.5342,26.56,6334,0
+MGRB.US,D,20210726,000000,26.59,26.59,26.5,26.53,12513,0
+MGRB.US,D,20210727,000000,26.5,26.5368,26.31,26.52,7079,0
+MGRB.US,D,20210728,000000,26.57,26.57,26.4036,26.49,3958,0
+MGRB.US,D,20210729,000000,26.55,26.75,26.55,26.67,11763,0
+MGRB.US,D,20210730,000000,26.69,26.75,26.67,26.72,27139,0
+MGRB.US,D,20210802,000000,26.7,26.79,26.6748,26.71,12032,0
+MGRB.US,D,20210803,000000,26.72,26.8199,26.72,26.8,26921,0
+MGRB.US,D,20210804,000000,26.76,26.8302,26.76,26.8,5040,0
+MGRB.US,D,20210805,000000,26.801,26.9,26.79,26.82,15847,0
+MGRB.US,D,20210806,000000,26.8,26.87,26.7201,26.82,13469,0
+MGRB.US,D,20210809,000000,26.8,26.85,26.69,26.69,17232,0
+MGRB.US,D,20210810,000000,26.73,26.73,26.17,26.58,8545,0
+MGRB.US,D,20210811,000000,26.6,26.6,26.36,26.4,27044,0
+MGRB.US,D,20210812,000000,26.41,26.56,26.41,26.56,5450,0
+MGRB.US,D,20210813,000000,26.58,26.7,26.54,26.64,11220,0
+MGRB.US,D,20210816,000000,26.6,26.6326,26.57,26.57,18206,0
+MGRB.US,D,20210817,000000,26.49,26.5732,26.39,26.49,7875,0
+MGRB.US,D,20210818,000000,26.42,26.4728,26.22,26.23,25181,0
+MGRB.US,D,20210819,000000,26.2967,26.36,26.23,26.36,14658,0
+MGRB.US,D,20210820,000000,26.344,26.41,26.23,26.4,7935,0
+MGRB.US,D,20210823,000000,26.41,26.55,26.41,26.46,8484,0
+MGRB.US,D,20210824,000000,26.49,26.49,26.4,26.45,6054,0
+MGRB.US,D,20210825,000000,26.41,26.47,26.4,26.4476,10208,0
+MGRB.US,D,20210826,000000,26.46,26.46,26.35,26.39,4269,0
+MGRB.US,D,20210827,000000,26.38,26.48,26.25,26.48,10346,0
+MGRB.US,D,20210830,000000,26.49,26.57,26.48,26.5,7701,0
+MGRB.US,D,20210831,000000,26.52,26.52,26.31,26.38,45885,0
+MGRB.US,D,20210901,000000,26.4,26.56,26.4,26.53,11297,0
+MGRB.US,D,20210902,000000,26.6,26.748,26.541,26.72,6718,0
+MGRB.US,D,20210903,000000,26.65,26.72,26.54,26.72,6198,0
+MGRB.US,D,20210907,000000,26.5548,26.67,26.51,26.53,8357,0
+MGRB.US,D,20210908,000000,26.65,26.6727,26.36,26.43,23681,0
+MGRB.US,D,20210909,000000,26.39,26.51,26.36,26.45,14864,0
+MGRB.US,D,20210910,000000,26.48,26.49,26.45,26.48,10122,0
+MGRB.US,D,20210913,000000,26.5,26.5,26.37,26.39,8816,0
+MGRB.US,D,20210914,000000,26.38,26.55,26.38,26.51,24409,0
+MGRB.US,D,20210915,000000,26.53,26.57,26.42,26.57,8870,0
+MGRB.US,D,20210916,000000,26.57,26.81,26.54,26.81,15090,0
+MGRB.US,D,20210917,000000,26.82,26.82,26.63,26.78,8245,0
+MGRB.US,D,20210920,000000,26.66,26.7867,26.25,26.27,43801,0
+MGRB.US,D,20210921,000000,26.33,26.3627,26.16,26.25,52564,0
+MGRB.US,D,20210922,000000,26.27,26.43,26.27,26.4,34117,0
+MGRB.US,D,20210923,000000,26.43,26.53,26.26,26.34,10189,0
+MGRB.US,D,20210924,000000,26.21,26.21,26.145,26.2,11738,0
+MGRB.US,D,20210927,000000,26.17,26.17,25.8906,26.07,16965,0
+MGRB.US,D,20210928,000000,25.77,25.8,25.5,25.66,113126,0
+MGRB.US,D,20210929,000000,25.7,25.9655,25.7,25.8291,31663,0
+MGRB.US,D,20210930,000000,25.96,25.99,25.64,25.97,28694,0
+MGRB.US,D,20211001,000000,26.03,26.15,25.95,26.12,45687,0
+MGRB.US,D,20211004,000000,25.98,26.036,25.8,25.96,23825,0
+MGRB.US,D,20211005,000000,25.97,26.05,25.8,25.86,17002,0
+MGRB.US,D,20211006,000000,25.83,25.96,25.76,25.8833,14480,0
+MGRB.US,D,20211007,000000,25.93,25.93,25.64,25.64,32123,0
+MGRB.US,D,20211008,000000,25.59,25.78,25.42,25.67,35584,0
+MGRB.US,D,20211011,000000,25.67,25.78,25.62,25.66,17709,0
+MGRB.US,D,20211012,000000,25.66,25.83,25.66,25.83,10864,0
+MGRB.US,D,20211013,000000,25.81,25.99,25.72,25.97,23791,0
+MGRB.US,D,20211014,000000,25.99,26.14,25.99,26.07,13007,0
+MGRB.US,D,20211015,000000,26.12,26.12,25.97,25.982,11182,0
+MGRB.US,D,20211018,000000,25.97,25.99,25.83,25.92,11260,0
+MGRB.US,D,20211019,000000,25.92,25.9326,25.62,25.63,87980,0
+MGRB.US,D,20211020,000000,25.69,25.772,25.66,25.73,38846,0
+MGRB.US,D,20211021,000000,25.75,25.8303,25.72,25.7758,18301,0
+MGRB.US,D,20211022,000000,25.81,25.88,25.73,25.73,34100,0
+MGRB.US,D,20211025,000000,25.79,25.91,25.7475,25.89,34839,0
+MGRB.US,D,20211026,000000,25.89,25.95,25.66,25.8,88394,0
+MGRB.US,D,20211027,000000,25.89,25.89,25.74,25.83,25654,0
+MGRB.US,D,20211028,000000,25.85,25.99,25.85,25.9,43159,0
+MGRB.US,D,20211029,000000,25.87,25.94,25.86,25.91,26277,0
+MGRB.US,D,20211101,000000,25.92,26.09,25.9,26.06,27087,0
+MGRB.US,D,20211102,000000,26.07,26.22,26.07,26.17,38871,0
+MGRB.US,D,20211103,000000,26.08,26.2087,26.08,26.12,8796,0
+MGRB.US,D,20211104,000000,26.13,26.22,26.11,26.21,23685,0
+MGRB.US,D,20211105,000000,26.23,26.23,26.11,26.22,17522,0
+MGRB.US,D,20211108,000000,26.23,26.28,26.21,26.28,6542,0
+MGRB.US,D,20211109,000000,26.18,26.22,26.18,26.185,7036,0
+MGRB.US,D,20211110,000000,26.1,26.17,25.68,25.75,88871,0
+MGRB.US,D,20211111,000000,25.82,25.8824,25.68,25.68,11641,0
+MGRB.US,D,20211112,000000,25.6642,25.86,25.6642,25.75,25440,0
+MGRB.US,D,20211115,000000,25.81,25.82,25.532,25.63,17083,0
+MGRB.US,D,20211116,000000,25.52,25.74,25.52,25.62,24576,0
+MGRB.US,D,20211117,000000,25.64,25.75,25.61,25.69,24582,0
+MGRB.US,D,20211118,000000,25.75,25.7728,25.591,25.61,9683,0
+MGRB.US,D,20211119,000000,25.71,25.71,25.61,25.6354,8291,0
+MGRB.US,D,20211122,000000,25.7,25.77,25.6,25.68,12341,0
+MGRB.US,D,20211123,000000,25.66,25.66,25.4,25.59,20375,0
+MGRB.US,D,20211124,000000,25.61,25.66,25.4783,25.5842,8068,0
+MGRB.US,D,20211126,000000,25.56,25.56,25.32,25.47,5406,0
+MGRB.US,D,20211129,000000,25.72,25.73,25.52,25.64,9708,0
+MGRB.US,D,20211130,000000,25.67,25.67,25.15,25.2,73720,0
+MGRB.US,D,20211201,000000,25.29,25.4,25.25,25.29,34514,0
+MGRB.US,D,20211202,000000,25.31,25.54,25.31,25.47,19882,0
+MGRB.US,D,20211203,000000,25.59,25.59,25.43,25.48,6384,0
+MGRB.US,D,20211206,000000,25.51,25.51,25.3766,25.473,3677,0
+MGRB.US,D,20211207,000000,25.52,25.73,25.52,25.55,15087,0
+MGRB.US,D,20211208,000000,25.62,25.62,25.46,25.516,11587,0
+MGRB.US,D,20211209,000000,25.5,25.58,25.5,25.51,6941,0
+MGRB.US,D,20211210,000000,25.62,25.62,25.38,25.46,20497,0
+MGRB.US,D,20211213,000000,25.48,25.53,25.3716,25.5,16955,0
+MGRB.US,D,20211214,000000,25.41,25.5383,25.27,25.5383,20952,0
+MGRB.US,D,20211215,000000,25.51,25.61,25.4,25.51,28264,0
+MGRB.US,D,20211216,000000,25.62,25.73,25.5,25.7,17716,0
+MGRB.US,D,20211217,000000,25.71,25.71,25.49,25.61,45464,0
+MGRB.US,D,20211220,000000,25.54,25.7048,25.54,25.7,20637,0
+MGRB.US,D,20211221,000000,25.74,25.9,25.607,25.875,26580,0
+MGRB.US,D,20211222,000000,25.93,26.16,25.916,26.14,36381,0
+MGRB.US,D,20211223,000000,26.19,26.25,26.05,26.19,37545,0
+MGRB.US,D,20211227,000000,26.22,26.31,26.076,26.27,77858,0
+MGRB.US,D,20211228,000000,25.97,26.12,25.9035,26.08,35105,0
+MGRB.US,D,20211229,000000,26.12,26.17,25.97,26.15,17340,0
+MGRB.US,D,20211230,000000,26.21,26.28,26.12,26.22,9465,0
+MGRB.US,D,20211231,000000,26.28,26.35,26.1698,26.32,28063,0
+MGRB.US,D,20220103,000000,26.3,26.3,26.18,26.21,53491,0
+MGRB.US,D,20220104,000000,26.17,26.21,25.98,26.07,24803,0
+MGRB.US,D,20220105,000000,26.08,26.1787,25.7428,25.8,59764,0
+MGRB.US,D,20220106,000000,25.88,26.031,25.65,25.99,59793,0
+MGRB.US,D,20220107,000000,25.99,26.07,25.91,26.01,47962,0
+MGRB.US,D,20220110,000000,25.92,26.03,25.77,25.99,60593,0
+MGRB.US,D,20220111,000000,25.97,26.12,25.9401,26.07,31302,0
+MGRB.US,D,20220112,000000,26.08,26.185,26.05,26.06,27018,0
+MGRB.US,D,20220113,000000,26.08,26.2184,25.9624,26.14,26134,0
+MGRB.US,D,20220114,000000,26.1,26.1,25.899,25.98,47102,0
+MGRB.US,D,20220118,000000,25.88,25.945,25.79,25.83,69979,0
+MGRB.US,D,20220119,000000,25.89,26,25.86,25.87,75485,0
+MGRB.US,D,20220120,000000,25.92,26.0255,25.779,25.8,54311,0
+MGRB.US,D,20220121,000000,25.8,25.93,25.73,25.82,62608,0
+MGRB.US,D,20220124,000000,25.74,25.79,25.615,25.74,173005,0
+MGRB.US,D,20220125,000000,25.65,25.7,25.5801,25.63,38659,0
+MGRB.US,D,20220126,000000,25.77,25.77,25.17,25.18,45002,0
+MGRB.US,D,20220127,000000,25.23,25.3,24.34,24.34,48218,0
+MGRB.US,D,20220128,000000,24.38,24.653,23.999,24.3201,21868,0
+MGRB.US,D,20220131,000000,24.47,24.97,24.29,24.88,50122,0
+MGRB.US,D,20220201,000000,24.79,24.95,24.7469,24.95,17473,0
+MGRB.US,D,20220202,000000,24.92,25.02,24.649,24.73,34771,0
+MGRB.US,D,20220203,000000,24.6,24.83,24.27,24.45,35709,0
+MGRB.US,D,20220204,000000,24.35,24.52,23.78,23.78,28406,0
+MGRB.US,D,20220207,000000,23.78,23.99,23.66,23.7,30794,0
+MGRB.US,D,20220208,000000,23.66,23.66,23.1114,23.23,38513,0
+MGRB.US,D,20220209,000000,23.4,23.47,22.91,22.96,62089,0
+MGRB.US,D,20220210,000000,22.8,22.88,22.3929,22.46,34566,0
+MGRB.US,D,20220211,000000,22.54,22.8574,22.19,22.23,38685,0
+MGRB.US,D,20220214,000000,22.17,22.1853,21.71,21.76,63344,0
+MGRB.US,D,20220215,000000,21.82,22.09,21.82,21.97,41525,0
+MGRB.US,D,20220216,000000,22.01,22.35,21.81,22.35,78574,0
+MGRB.US,D,20220217,000000,22.35,22.6,22,22.19,61601,0
+MGRB.US,D,20220218,000000,22.23,22.5,22.08,22.34,93327,0
+MGRB.US,D,20220222,000000,22.44,22.44,22.1,22.27,44914,0
+MGRB.US,D,20220223,000000,22.4,22.4,22.1602,22.21,11886,0
+MGRB.US,D,20220224,000000,22.1,22.32,21.9595,22.26,28840,0
+MGRB.US,D,20220225,000000,22.37,22.66,22.37,22.56,9886,0
+MGRB.US,D,20220228,000000,22.6,22.93,22.3217,22.61,24703,0
+MGRB.US,D,20220301,000000,22.86,22.9499,22.66,22.69,26175,0
+MGRB.US,D,20220302,000000,22.76,22.8,22.69,22.69,10450,0
+MGRB.US,D,20220303,000000,22.82,22.824,22.64,22.68,13851,0
+MGRB.US,D,20220304,000000,22.73,22.83,22.34,22.35,30508,0
+MGRB.US,D,20220307,000000,22.36,22.48,22.07,22.12,28309,0
+MGRB.US,D,20220308,000000,22.22,22.22,21.8,21.88,57797,0
+MGRB.US,D,20220309,000000,22.05,22.21,21.79,21.93,27003,0
+MGRB.US,D,20220310,000000,21.99,21.99,21.67,21.82,24938,0
+MGRB.US,D,20220311,000000,21.92,21.92,21.63,21.66,18837,0
+MGRB.US,D,20220314,000000,21.66,21.66,21.1204,21.25,38693,0
+MGRB.US,D,20220315,000000,21.26,21.4,21.25,21.33,26978,0
+MGRB.US,D,20220316,000000,21.38,21.61,21.38,21.5,28303,0
+MGRB.US,D,20220317,000000,21.64,21.9142,21.6242,21.77,30695,0
+MGRB.US,D,20220318,000000,21.8,22.05,21.8,21.89,25432,0
+MGRB.US,D,20220321,000000,21.89,22.16,21.76,21.79,55466,0
+MGRB.US,D,20220322,000000,21.77,21.85,21.55,21.66,22178,0
+MGRB.US,D,20220323,000000,21.74,21.8668,21.66,21.72,21710,0
+MGRB.US,D,20220324,000000,21.75,21.84,21.6598,21.75,20587,0
+MGRB.US,D,20220325,000000,21.78,21.78,21.34,21.51,34965,0
+MGRB.US,D,20220328,000000,21.32,21.49,21.2,21.45,18465,0
+MGRB.US,D,20220329,000000,21.6,21.8,21.51,21.73,20914,0
+MGRB.US,D,20220330,000000,21.81,21.93,21.74,21.81,15369,0
+MGRB.US,D,20220331,000000,21.82,22.0342,21.82,21.96,16240,0
+MGRB.US,D,20220401,000000,22.02,22.055,21.8008,22.01,41831,0
+MGRB.US,D,20220404,000000,22.01,22.115,21.73,21.92,40680,0
+MGRB.US,D,20220405,000000,21.92,21.92,21.51,21.51,25120,0
+MGRB.US,D,20220406,000000,21.4,21.41,21.16,21.26,28889,0
+MGRB.US,D,20220407,000000,21.3,21.61,21.1842,21.46,26995,0
+MGRB.US,D,20220408,000000,21.48,21.5121,21.3,21.4,24527,0
+MGRB.US,D,20220411,000000,21.35,21.3998,20.85,20.85,17417,0
+MGRB.US,D,20220412,000000,20.93,21,20.7211,20.7323,6941,0
+MGRB.US,D,20220413,000000,20.82,20.95,20.6312,20.95,48854,0
+MGRB.US,D,20220414,000000,20.95,21.05,20.64,21.01,35553,0
+MGRB.US,D,20220418,000000,20.92,20.92,20.77,20.83,8150,0
+MGRB.US,D,20220419,000000,20.83,20.83,20.51,20.58,26301,0
+MGRB.US,D,20220420,000000,20.66,20.6994,20.37,20.41,117720,0
+MGRB.US,D,20220421,000000,20.49,20.49,19.93,20,46502,0
+MGRB.US,D,20220422,000000,20.14,20.17,19.65,19.74,28291,0
+MGRB.US,D,20220425,000000,19.67,19.87,19.67,19.83,14546,0
+MGRB.US,D,20220426,000000,19.84,19.955,19.6,19.64,87026,0
+MGRB.US,D,20220427,000000,19.7,19.818,19.34,19.38,23322,0
+MGRB.US,D,20220428,000000,19.45,19.8,19.2943,19.8,23267,0
+MGRB.US,D,20220429,000000,19.68,19.9499,19.36,19.7,36090,0
+MGRB.US,D,20220502,000000,19.62,19.8299,19.02,19.12,20410,0
+MGRB.US,D,20220503,000000,19.24,19.7181,19,19,25116,0
+MGRB.US,D,20220504,000000,19.15,19.49,19.05,19.49,53172,0
+MGRB.US,D,20220505,000000,19.26,19.44,18.75,19.08,23899,0
+MGRB.US,D,20220506,000000,18.96,18.9757,18.44,18.8,36950,0
+MGRB.US,D,20220509,000000,18.74,18.7432,18.54,18.6612,19752,0
+MGRB.US,D,20220510,000000,18.89,19,18.59,18.69,34019,0
+MGRB.US,D,20220511,000000,18.6,19.05,18.6,18.82,27339,0
+MGRB.US,D,20220512,000000,18.86,19.03,18.5908,18.9,8137,0
+MGRB.US,D,20220513,000000,19.09,19.09,18.7301,18.98,15270,0
+MGRB.US,D,20220516,000000,19.01,19.31,18.7,19.19,29992,0
+MGRB.US,D,20220517,000000,19.3,19.58,19.225,19.36,64558,0
+MGRB.US,D,20220518,000000,19.34,19.5,18.94,19.27,71083,0
+MGRB.US,D,20220519,000000,19.3889,19.84,19.3134,19.83,43487,0
+MGRB.US,D,20220520,000000,19.85,19.93,19.71,19.75,32667,0
+MGRB.US,D,20220523,000000,19.76,20.07,19.76,19.85,37239,0
+MGRB.US,D,20220524,000000,19.85,19.94,19.7,19.92,416380,0
+MGRB.US,D,20220525,000000,19.95,20.528,19.95,20.27,15236,0
+MGRB.US,D,20220526,000000,20.36,20.6872,20.315,20.47,17719,0
+MGRB.US,D,20220527,000000,20.61,21.0358,20.61,21.0358,10663,0
+MGRB.US,D,20220531,000000,20.98,21.1,20.3799,21.1,31850,0
+MGRB.US,D,20220601,000000,21.19,21.19,20.8,20.97,14485,0
+MGRB.US,D,20220602,000000,20.99,20.99,20.79,20.91,19320,0
+MGRB.US,D,20220603,000000,20.74,20.8587,20.67,20.836,12256,0
+MGRB.US,D,20220606,000000,20.91,20.9173,20.73,20.77,9176,0
+MGRB.US,D,20220607,000000,20.78,21.01,20.73,20.96,18992,0
+MGRB.US,D,20220608,000000,20.96,21,20.8,20.96,28614,0
+MGRB.US,D,20220609,000000,20.845,20.845,20.5601,20.67,49177,0
+MGRB.US,D,20220610,000000,20.48,20.5468,19.995,20.27,28881,0
+MGRB.US,D,20220613,000000,20,20,19.15,19.3,14655,0
+MGRB.US,D,20220614,000000,19.35,19.37,18.82,19.15,22833,0
+MGRB.US,D,20220615,000000,19.31,19.4777,19.2,19.41,14199,0
+MGRB.US,D,20220616,000000,19.26,19.49,18.965,19,13016,0
+MGRB.US,D,20220617,000000,19.14,19.27,19,19.02,6814,0
+MGRB.US,D,20220621,000000,19.18,19.5,19.1,19.21,12468,0
+MGRB.US,D,20220622,000000,19.28,19.43,19.0101,19.4,19501,0
+MGRB.US,D,20220623,000000,19.5,19.83,19.43,19.68,44608,0
+MGRB.US,D,20220624,000000,19.96,20.22,19.705,20.21,26716,0
+MGRB.US,D,20220627,000000,20.21,20.27,19.8317,20.035,10358,0
+MGRB.US,D,20220628,000000,19.92,20.17,19.59,19.69,13647,0
+MGRB.US,D,20220629,000000,19.76,19.76,19.59,19.68,15448,0
+MGRB.US,D,20220630,000000,19.9,19.9,19.5801,19.77,10041,0
+MGRB.US,D,20220701,000000,19.93,19.9787,19.57,19.78,11314,0
+MGRB.US,D,20220705,000000,19.83,19.85,19.54,19.76,17457,0
+MGRB.US,D,20220706,000000,19.83,20.14,19.58,19.63,22924,0
+MGRB.US,D,20220707,000000,19.83,19.9668,19.66,19.66,6213,0
+MGRB.US,D,20220708,000000,19.77,20.05,19.68,19.79,159559,0
+MGRB.US,D,20220711,000000,19.79,20.1177,19.79,19.83,9523,0
+MGRB.US,D,20220712,000000,19.89,20.09,19.52,19.62,20336,0
+MGRB.US,D,20220713,000000,19.47,19.67,19.36,19.55,17234,0
+MGRB.US,D,20220714,000000,19.49,19.59,19.44,19.52,5926,0
+MGRB.US,D,20220715,000000,19.65,19.7,19.56,19.66,17612,0
+MGRB.US,D,20220718,000000,19.66,19.8886,19.66,19.72,6847,0
+MGRB.US,D,20220719,000000,19.87,19.9778,19.7,19.77,12096,0
+MGRB.US,D,20220720,000000,19.83,19.985,19.71,19.96,13505,0
+MGRB.US,D,20220721,000000,19.96,20.12,19.8811,20.06,6598,0
+MGRB.US,D,20220722,000000,20.2,20.42,20.1,20.23,20150,0
+MGRB.US,D,20220725,000000,20.34,20.38,20.16,20.25,15501,0
+MGRB.US,D,20220726,000000,20.28,20.3777,20.15,20.32,10264,0
+MGRB.US,D,20220727,000000,20.36,20.464,20.25,20.29,7009,0
+MGRB.US,D,20220728,000000,20.39,20.51,20.3,20.38,5875,0
+MGRB.US,D,20220729,000000,20.5,20.96,20.455,20.96,34277,0
+MGRB.US,D,20220801,000000,20.96,21,20.82,20.99,13676,0
+MGRB.US,D,20220802,000000,21.05,21.55,20.8864,21.5,19630,0
+MGRB.US,D,20220803,000000,21.65,21.96,20.8817,21.94,19435,0
+MGRB.US,D,20220804,000000,21.86,22.035,21.6308,22.01,25865,0
+MGRB.US,D,20220805,000000,21.8,21.8,21.4101,21.58,15631,0
+MGRB.US,D,20220808,000000,21.69,21.84,21.54,21.73,38790,0
+MGRB.US,D,20220809,000000,21.73,21.73,21.29,21.36,10390,0
+MGRB.US,D,20220810,000000,21.56,21.65,21.386,21.54,8166,0
+MGRB.US,D,20220811,000000,21.66,21.665,21.43,21.59,8974,0
+MGRB.US,D,20220812,000000,21.66,21.68,21.47,21.67,9607,0
+MGRB.US,D,20220815,000000,21.55,21.76,21.48,21.76,17727,0
+MGRB.US,D,20220816,000000,21.75,21.75,21.5225,21.65,18169,0
+MGRB.US,D,20220817,000000,21.56,21.56,21.14,21.21,10119,0
+MGRB.US,D,20220818,000000,21.25,21.3099,21.01,21.11,31881,0
+MGRB.US,D,20220819,000000,20.92,20.9986,20.7192,20.86,11334,0
+MGRB.US,D,20220822,000000,20.74,20.75,20.44,20.71,48115,0
+MGRB.US,D,20220823,000000,20.66,20.91,19.58,20.06,52570,0
+MGRB.US,D,20220824,000000,20.18,20.68,19.9404,19.98,14968,0
+MGRB.US,D,20220825,000000,20.07,20.4499,19.9977,20.29,9039,0
+MGRB.US,D,20220826,000000,20.39,20.51,20.1,20.2,17045,0
+MGRB.US,D,20220829,000000,20.17,20.2752,19.94,20.09,18444,0
+MGRB.US,D,20220830,000000,20.13,20.1863,19.78,19.93,9862,0
+MGRB.US,D,20220831,000000,19.97,20.01,19.35,19.38,42618,0
+MGRB.US,D,20220901,000000,19.34,19.36,18.97,19.16,10921,0
+MGRB.US,D,20220902,000000,19.31,19.39,19.01,19.05,18412,0
+MGRB.US,D,20220906,000000,19.15,19.2184,18.83,18.95,40680,0
+MGRB.US,D,20220907,000000,18.93,19.2,18.93,19.02,29495,0
+MGRB.US,D,20220908,000000,18.95,19.25,18.92,19.08,24748,0
+MGRB.US,D,20220909,000000,19.07,19.28,19.07,19.28,10671,0
+MGRB.US,D,20220912,000000,19.34,19.48,19.22,19.32,18396,0
+MGRB.US,D,20220913,000000,19.14,19.27,19.037,19.2,12408,0
+MGRB.US,D,20220914,000000,19.27,19.3323,19.187,19.27,10398,0
+MGRB.US,D,20220915,000000,19.27,19.3857,19.01,19.06,18030,0
+MGRB.US,D,20220916,000000,18.97,19.22,18.88,18.95,11522,0
+MGRB.US,D,20220919,000000,18.8,18.9848,18.8,18.9,15962,0
+MGRB.US,D,20220920,000000,18.83,18.87,18.61,18.77,50188,0
+MGRB.US,D,20220921,000000,18.88,18.94,18.63,18.76,14377,0
+MGRB.US,D,20220922,000000,18.8,18.8,18.5692,18.79,17263,0
+MGRB.US,D,20220923,000000,18.74,18.74,18.41,18.5,29131,0
+MGRB.US,D,20220926,000000,18.57,18.59,18.24,18.39,24817,0
+MGRB.US,D,20220927,000000,18.47,18.62,18.18,18.62,25093,0
+MGRB.US,D,20220928,000000,18.32,18.71,18.2,18.71,14814,0
+MGRB.US,D,20220929,000000,18.65,18.65,18.26,18.6,14359,0
+MGRB.US,D,20220930,000000,18.66,18.752,18.4,18.62,118700,0
+MGRB.US,D,20221003,000000,18.8,18.9714,18.6048,18.74,15874,0
+MGRB.US,D,20221004,000000,18.88,19.121,18.6361,18.83,20615,0
+MGRB.US,D,20221005,000000,18.71,18.82,18.5,18.66,10673,0
+MGRB.US,D,20221006,000000,18.65,18.7693,18.24,18.35,11328,0
+MGRB.US,D,20221007,000000,18.15,18.1559,17.92,18.11,9856,0
+MGRB.US,D,20221010,000000,18.1,18.1577,17.689,17.74,11375,0
+MGRB.US,D,20221011,000000,17.77,17.87,17.52,17.67,20659,0
+MGRB.US,D,20221012,000000,17.56,17.7399,17.3,17.57,21212,0
+MGRB.US,D,20221013,000000,17.26,17.53,16.62,17.44,27930,0
+MGRB.US,D,20221014,000000,17.4,17.75,17.13,17.66,47849,0
+MGRB.US,D,20221017,000000,17.75,18.04,17.45,17.53,32163,0
+MGRB.US,D,20221018,000000,17.6,17.7379,17.38,17.49,16236,0
+MGRB.US,D,20221019,000000,17.43,17.4625,17.15,17.45,47641,0
+MGRB.US,D,20221020,000000,17.35,17.43,17.07,17.23,16255,0
+MGRB.US,D,20221021,000000,17.18,17.29,16.72,16.81,56419,0
+MGRB.US,D,20221024,000000,16.85,17.13,16.85,16.92,13370,0
+MGRB.US,D,20221025,000000,17.11,17.23,16.95,17.12,14893,0
+MGRB.US,D,20221026,000000,17.1,17.4736,17.0501,17.08,43615,0
+MGRB.US,D,20221027,000000,17.11,17.11,16.89,17.01,19257,0
+MGRB.US,D,20221028,000000,17.08,17.2699,16.9648,17.03,31944,0
+MGRB.US,D,20221031,000000,17.11,17.19,16.84,17.09,63194,0
+MGRB.US,D,20221101,000000,17.23,17.25,16.82,16.82,47581,0
+MGRB.US,D,20221102,000000,16.82,16.96,16.68,16.8,38750,0
+MGRB.US,D,20221103,000000,16.72,16.72,16.4431,16.64,25838,0
+MGRB.US,D,20221104,000000,16.74,16.848,16.45,16.73,30345,0
+MGRB.US,D,20221107,000000,16.82,16.82,16.52,16.78,23181,0
+MGRB.US,D,20221108,000000,16.79,17.1,16.79,17.1,20426,0
+MGRB.US,D,20221109,000000,17.22,17.22,16.91,17.1,26672,0
+MGRB.US,D,20221110,000000,17.37,18.07,17.37,18.07,18413,0
+MGRB.US,D,20221111,000000,18.09,18.41,18.027,18.11,14377,0
+MGRB.US,D,20221114,000000,18.07,18.37,17.8,17.82,20916,0
+MGRB.US,D,20221115,000000,18.08,18.56,18.0729,18.23,20984,0
+MGRB.US,D,20221116,000000,18.23,18.43,18.22,18.32,10947,0
+MGRB.US,D,20221117,000000,18.27,18.43,18.07,18.13,11576,0
+MGRB.US,D,20221118,000000,18.18,18.37,18.15,18.24,10738,0
+MGRB.US,D,20221121,000000,18.34,18.37,18.03,18.16,20642,0
+MGRB.US,D,20221122,000000,18.32,18.36,18.06,18.17,19957,0
+MGRB.US,D,20221123,000000,18.28,18.53,18.0833,18.49,27768,0
+MGRB.US,D,20221125,000000,18.54,18.54,18.0389,18.54,7785,0
+MGRB.US,D,20221128,000000,18.54,18.63,18.3747,18.62,24404,0
+MGRB.US,D,20221129,000000,18.68,18.68,18.16,18.16,26173,0
+MGRB.US,D,20221130,000000,18.29,18.87,18.1909,18.82,41640,0
+MGRB.US,D,20221201,000000,18.94,19.32,18.8169,19.2,19429,0
+MGRB.US,D,20221202,000000,19.15,19.3,18.97,19.18,25001,0
+MGRB.US,D,20221205,000000,19.2,19.2,18.74,18.76,33942,0
+MGRB.US,D,20221206,000000,18.77,19.0918,18.49,18.68,17927,0
+MGRB.US,D,20221207,000000,18.7,18.8,18.44,18.49,33038,0
+MGRB.US,D,20221208,000000,18.51,18.6247,18.15,18.16,37372,0
+MGRB.US,D,20221209,000000,18.13,18.4,17.75,17.75,28244,0
+MGRB.US,D,20221212,000000,17.86,18.0299,17.75,17.84,74181,0
+MGRB.US,D,20221213,000000,18.2,18.58,17.91,18.1,18555,0
+MGRB.US,D,20221214,000000,18.17,18.2475,17.97,18.06,33298,0
+MGRB.US,D,20221215,000000,18.14,18.25,17.95,18,34448,0
+MGRB.US,D,20221216,000000,18.04,18.12,17.7101,18.0078,27972,0
+MGRB.US,D,20221219,000000,18.09,18.36,18.01,18.17,30486,0
+MGRB.US,D,20221220,000000,18.18,18.34,17.87,18.02,32841,0
+MGRB.US,D,20221221,000000,18.1,18.37,18.06,18.32,55424,0
+MGRB.US,D,20221222,000000,18.21,18.27,17.95,17.96,17586,0
+MGRB.US,D,20221223,000000,18.03,18.31,17.91,18.2,104412,0
+MGRB.US,D,20221227,000000,18.12,18.3099,18.0225,18.07,46912,0
+MGRB.US,D,20221228,000000,17.89,17.89,17.57,17.58,41145,0
+MGRB.US,D,20221229,000000,17.65,17.8173,17.1,17.17,61275,0
+MGRB.US,D,20221230,000000,17.04,17.19,16.78,16.82,41105,0
+MGRB.US,D,20230103,000000,17.01,17.43,16.86,17.08,44114,0
+MGRB.US,D,20230104,000000,17.19,17.7699,17.19,17.55,16698,0
+MGRB.US,D,20230105,000000,17.64,18,17.64,17.86,12639,0
+MGRB.US,D,20230106,000000,18,18.63,18,18.61,22353,0
+MGRB.US,D,20230109,000000,18.7,19,18.635,18.81,33516,0
+MGRB.US,D,20230110,000000,18.81,18.83,18.5701,18.77,14834,0
+MGRB.US,D,20230111,000000,18.84,19.04,18.8,18.89,50091,0
+MGRB.US,D,20230112,000000,19.01,19.15,18.84,18.89,23621,0
+MGRB.US,D,20230113,000000,18.96,19.28,18.8055,19.11,17461,0
+MGRB.US,D,20230117,000000,19.14,19.4788,19.14,19.29,25319,0
+MGRB.US,D,20230118,000000,19.6,19.785,19.3,19.4,23628,0
+MGRB.US,D,20230119,000000,19.57,19.74,19.46,19.66,19978,0
+MGRB.US,D,20230120,000000,19.78,19.87,19.5986,19.8,25396,0
+MGRB.US,D,20230123,000000,19.9,19.9899,19.56,19.9,27713,0
+MGRB.US,D,20230124,000000,19.91,19.95,19.86,19.9,13257,0
+MGRB.US,D,20230125,000000,19.88,20,19.695,19.99,23568,0
+MGRB.US,D,20230126,000000,20.02,20.19,19.84,20,9876,0
+MGRB.US,D,20230127,000000,19.87,20.22,19.87,20,9285,0
+MGRB.US,D,20230130,000000,20,20.1758,19.89,19.95,56971,0
+MGRB.US,D,20230131,000000,20.04,20.1452,19.98,20,12886,0
+MGRB.US,D,20230201,000000,20.04,20.29,20.04,20.1,63501,0
+MGRB.US,D,20230202,000000,20.25,20.38,20.1,20.2,40745,0
+MGRB.US,D,20230203,000000,20.06,20.2,19.72,19.84,16976,0
+MGRB.US,D,20230206,000000,19.79,19.8509,19.4624,19.74,17291,0
+MGRB.US,D,20230207,000000,19.76,19.8342,19.605,19.75,32255,0
+MGRB.US,D,20230208,000000,19.8,19.92,19.7203,19.78,14359,0
+MGRB.US,D,20230209,000000,19.96,19.9688,19.83,19.86,7485,0
+MGRB.US,D,20230210,000000,19.94,19.94,19.75,19.82,5606,0
+MGRB.US,D,20230213,000000,19.92,20.05,19.71,20.05,13666,0
+MGRB.US,D,20230214,000000,20.05,20.1,19.87,20,21927,0
+MGRB.US,D,20230215,000000,20,20.1,19.8228,20,13045,0
+MGRB.US,D,20230216,000000,19.89,20.0184,19.8,19.8,22882,0
+MGRB.US,D,20230217,000000,19.71,19.76,19.3975,19.54,7782,0
+MGRB.US,D,20230221,000000,19.41,19.53,19.1,19.1,24312,0
+MGRB.US,D,20230222,000000,19.23,19.54,19.12,19.46,20229,0
+MGRB.US,D,20230223,000000,19.45,19.79,19.3023,19.79,16949,0
+MGRB.US,D,20230224,000000,19.67,19.67,19.3028,19.45,11543,0
+MGRB.US,D,20230227,000000,19.84,19.84,19.46,19.57,11016,0
+MGRB.US,D,20230228,000000,19.64,19.75,19.4,19.75,28316,0
+MGRB.US,D,20230301,000000,19.72,19.73,19.4393,19.57,6274,0
+MGRB.US,D,20230302,000000,19.41,19.5193,19.36,19.4,5146,0
+MGRB.US,D,20230303,000000,19.58,19.6699,19.42,19.43,35848,0
+MGRB.US,D,20230306,000000,19.54,19.66,19.43,19.53,10370,0
+MGRB.US,D,20230307,000000,19.58,19.58,19.31,19.31,17110,0
+MGRB.US,D,20230308,000000,19.34,19.52,19.23,19.295,6809,0
+MGRB.US,D,20230309,000000,19.34,19.5016,18.99,19.02,17741,0
+MGRB.US,D,20230310,000000,19.1,19.1,18.41,19.0699,14965,0
+MGRB.US,D,20230313,000000,16.8,18.3116,16.78,17.46,44727,0
+MGRB.US,D,20230314,000000,17.61,19,17.61,18.07,17517,0
+MGRB.US,D,20230315,000000,18.12,18.12,17.5301,17.5401,11977,0
+MGRB.US,D,20230316,000000,17.6,18.5556,17.6,17.77,39656,0
+MGRB.US,D,20230317,000000,18,18,17.33,17.43,14326,0
+MGRB.US,D,20230320,000000,17.52,17.8299,16.8,16.81,19286,0
+MGRB.US,D,20230321,000000,16.97,17.52,16.97,17.13,6627,0
+MGRB.US,D,20230322,000000,17.22,17.7349,17.22,17.5,17595,0
+MGRB.US,D,20230323,000000,17.69,17.72,16.42,16.68,26787,0
+MGRB.US,D,20230324,000000,16.84,17.059,16.45,16.84,20538,0
+MGRB.US,D,20230327,000000,16.98,17.26,16.96,16.97,12850,0
+MGRB.US,D,20230328,000000,16.8,17.09,16.6721,16.78,5586,0
+MGRB.US,D,20230329,000000,17.01,17.31,17,17.0625,13683,0
+MGRB.US,D,20230330,000000,17.24,17.49,17.185,17.49,10626,0
+MGRB.US,D,20230331,000000,17.61,17.96,17.61,17.96,20427,0
+MGRB.US,D,20230403,000000,17.91,18.01,17.62,17.81,23184,0
+MGRB.US,D,20230404,000000,17.96,18.17,17.7,18.17,31529,0
+MGRB.US,D,20230405,000000,18.04,18.43,17.7801,18.35,10889,0
+MGRB.US,D,20230406,000000,18.47,18.65,18.4288,18.52,9916,0
+MGRB.US,D,20230410,000000,18.64,18.82,18.58,18.78,24790,0
+MGRB.US,D,20230411,000000,18.82,19.045,18.645,19.04,22031,0
+MGRB.US,D,20230412,000000,19.15,19.2,18.8,18.89,28078,0
+MGRB.US,D,20230413,000000,19.07,19.43,19.05,19.43,8896,0
+MGRB.US,D,20230414,000000,19.43,19.46,19.14,19.22,10874,0
+MGRB.US,D,20230417,000000,19.42,20.05,19.2244,20.02,37468,0
+MGRB.US,D,20230418,000000,20.07,20.175,19.6839,19.87,14059,0
+MGRB.US,D,20230419,000000,19.93,20.0257,19.63,20.0257,15904,0
+MGRB.US,D,20230420,000000,19.98,20.009,19.63,19.69,8166,0
+MGRB.US,D,20230421,000000,19.89,20.0242,19.62,19.74,7408,0
+MGRB.US,D,20230424,000000,19.83,19.991,19.7,19.72,6819,0
+MGRB.US,D,20230425,000000,19.77,19.9222,19.64,19.64,3773,0
+MGRB.US,D,20230426,000000,19.8,20.02,19.4,19.6,10183,0
+MGRB.US,D,20230427,000000,19.7,20,19.3801,19.62,18226,0
+MGRB.US,D,20230428,000000,19.73,20,19.37,19.94,52742,0
+MGRB.US,D,20230501,000000,19.85,19.98,19.51,19.54,14475,0
+MGRB.US,D,20230502,000000,19.49,19.8242,19.21,19.3294,9887,0
+MGRB.US,D,20230503,000000,19.3,19.3924,18.94,18.94,13216,0
+MGRB.US,D,20230504,000000,18.94,18.94,17.799,17.9,20723,0
+MGRB.US,D,20230505,000000,18.1,18.67,18.08,18.16,19895,0
+MGRB.US,D,20230508,000000,18.18,18.6235,18.18,18.51,11032,0
+MGRB.US,D,20230509,000000,18.41,18.5,18.17,18.32,27752,0
+MGRB.US,D,20230510,000000,18.42,19.11,18.25,18.25,31353,0
+MGRB.US,D,20230511,000000,18.25,18.3044,17.8,17.94,26333,0
+MGRB.US,D,20230512,000000,18,18.03,17.35,17.65,14749,0
+MGRB.US,D,20230515,000000,17.87,17.87,17,17.19,35438,0
+MGRB.US,D,20230516,000000,17.19,17.19,16.84,16.87,18134,0
+MGRB.US,D,20230517,000000,17.03,17.27,16.95,17.16,17307,0
+MGRB.US,D,20230518,000000,17.19,17.42,17.06,17.2,13579,0
+MGRB.US,D,20230519,000000,17.3,17.41,16.85,16.96,17414,0
+MGRB.US,D,20230522,000000,17.04,17.08,16.68,16.91,24675,0
+MGRB.US,D,20230523,000000,16.87,17.16,16.87,17,19031,0
+MGRB.US,D,20230524,000000,17.07,17.42,16.96,17.29,49250,0
+MGRB.US,D,20230525,000000,17.35,17.45,17.2,17.36,20906,0
+MGRB.US,D,20230526,000000,17.36,17.9,17.36,17.51,80544,0
+MGRB.US,D,20230530,000000,17.65,18.035,17.645,17.96,80429,0
+MGRB.US,D,20230531,000000,17.96,18.4,17.96,18.23,162466,0
+MGRB.US,D,20230601,000000,18.29,18.51,18.0601,18.28,23742,0
+MGRB.US,D,20230602,000000,18.38,18.63,18.38,18.44,29671,0
+MGRB.US,D,20230605,000000,18.55,18.78,18.25,18.59,24114,0
+MGRB.US,D,20230606,000000,18.67,18.81,18.47,18.57,41615,0
+MGRB.US,D,20230607,000000,18.57,18.6719,18.21,18.31,16706,0
+MGRB.US,D,20230608,000000,18.37,18.5299,18.13,18.13,15340,0
+MGRB.US,D,20230609,000000,18.21,18.4129,17.88,18.01,8542,0
+MGRB.US,D,20230612,000000,18.07,18.18,17.71,17.71,6814,0
+MGRB.US,D,20230613,000000,17.85,17.9518,17.66,17.74,33035,0
+MGRB.US,D,20230614,000000,17.74,17.8681,17.5,17.59,16987,0
+MGRB.US,D,20230615,000000,17.67,18.02,17.575,17.93,13903,0
+MGRB.US,D,20230616,000000,18.09,18.21,17.85,17.87,34975,0
+MGRB.US,D,20230620,000000,17.97,18.0277,17.8,17.8,8782,0
+MGRB.US,D,20230621,000000,17.9,17.95,17.68,17.7,5281,0
+MGRB.US,D,20230622,000000,17.83,17.9,17.7,17.8,12678,0
+MGRB.US,D,20230623,000000,17.9,17.94,17.67,17.94,9467,0
+MGRB.US,D,20230626,000000,18.03,18.23,17.8781,18.17,5781,0
+MGRB.US,D,20230627,000000,18.25,18.28,18.09,18.12,14374,0
+MGRB.US,D,20230628,000000,17.93,18,17.73,17.78,21792,0
+MGRB.US,D,20230629,000000,17.89,17.89,17.4901,17.65,6269,0
+MGRB.US,D,20230630,000000,17.81,17.97,17.66,17.76,35126,0
+MGRB.US,D,20230703,000000,17.86,18.2,17.86,18.11,7447,0
+MGRB.US,D,20230705,000000,18.1,18.2,17.8601,18,10876,0
+MGRB.US,D,20230706,000000,17.87,17.87,17.5,17.606,11742,0
+MGRB.US,D,20230707,000000,17.6,17.81,17.45,17.56,15071,0
+MGRB.US,D,20230710,000000,17.66,17.765,17.5604,17.5621,8358,0
+MGRB.US,D,20230711,000000,17.7,17.78,17.62,17.74,7550,0
+MGRB.US,D,20230712,000000,17.89,18,17.765,17.92,10816,0
+MGRB.US,D,20230713,000000,18.01,18.08,18,18.08,9755,0
+MGRB.US,D,20230714,000000,18.09,18.09,17.84,18,25697,0
+MGRB.US,D,20230717,000000,18,18,17.8058,17.87,9799,0
+MGRB.US,D,20230718,000000,17.95,18.1,17.911,18.1,15974,0
+MGRB.US,D,20230719,000000,18.13,18.3,18.11,18.29,7294,0
+MGRB.US,D,20230720,000000,18.27,18.27,18.0329,18.24,4306,0
+MGRB.US,D,20230721,000000,18.3,18.3524,18.2099,18.26,7694,0
+MGRB.US,D,20230724,000000,18.4,18.42,18.1401,18.28,18487,0
+MGRB.US,D,20230725,000000,18.31,18.37,18.13,18.23,5570,0
+MGRB.US,D,20230726,000000,18.23,18.3944,18.16,18.3,12537,0
+MGRB.US,D,20230727,000000,18.32,18.41,18.15,18.22,6274,0
+MGRB.US,D,20230728,000000,18.35,18.4267,18.185,18.26,7222,0
+MGRB.US,D,20230731,000000,18.37,18.7,18.37,18.5,11146,0
+MGRB.US,D,20230801,000000,18.5,18.5,18.2291,18.2291,5395,0
+MGRB.US,D,20230802,000000,18.28,18.4,17.73,18.09,10819,0
+MGRB.US,D,20230803,000000,18,18.19,17.75,17.85,6941,0
+MGRB.US,D,20230804,000000,18.09,18.1323,17.8,17.89,16135,0
+MGRB.US,D,20230807,000000,17.97,18.1113,17.77,17.96,6945,0
+MGRB.US,D,20230808,000000,17.97,18.12,17.78,17.78,9425,0
+MGRB.US,D,20230809,000000,17.96,18.0776,17.785,17.82,8753,0
+MGRB.US,D,20230810,000000,17.9,18.0487,17.7721,17.895,7647,0
+MGRB.US,D,20230811,000000,17.78,17.8899,17.6,17.72,7598,0
+MGRB.US,D,20230814,000000,17.785,17.87,17.55,17.6578,16812,0
+MGRB.US,D,20230815,000000,17.65,17.7399,17.35,17.35,6405,0
+MGRB.US,D,20230816,000000,17.35,17.5048,17.085,17.2,10493,0
+MGRB.US,D,20230817,000000,17.35,17.35,16.9342,17.11,16527,0
+MGRB.US,D,20230818,000000,17.02,17.2905,16.98,17.05,9655,0
+MGRB.US,D,20230821,000000,17.15,17.26,16.95,17.005,15387,0
+MGRB.US,D,20230822,000000,17.18,17.4742,17.04,17.4,34010,0
+MGRB.US,D,20230823,000000,17.39,17.63,17.39,17.62,23759,0
+MGRB.US,D,20230824,000000,17.65,17.7691,17.37,17.48,19705,0
+MGRB.US,D,20230825,000000,17.56,17.7699,17.43,17.46,10784,0
+MGRB.US,D,20230828,000000,17.59,17.7273,17.46,17.55,12171,0
+MGRB.US,D,20230829,000000,17.4817,17.6262,17.4817,17.58,5517,0
+MGRB.US,D,20230830,000000,17.65,17.71,17.55,17.63,17781,0
+MGRB.US,D,20230831,000000,17.62,17.79,17.43,17.72,39842,0
+MGRB.US,D,20230901,000000,17.69,17.69,17.42,17.52,6186,0
+MGRB.US,D,20230905,000000,17.5185,17.5185,16.9506,17.2,34540,0
+MGRB.US,D,20230906,000000,17.32,17.425,16.93,17.02,18954,0
+MGRB.US,D,20230907,000000,16.91,17.04,16.73,16.91,27620,0
+MGRB.US,D,20230908,000000,16.87,17.15,16.87,16.95,15625,0
+MGRB.US,D,20230911,000000,17.03,17.1,16.82,16.92,22010,0
+MGRB.US,D,20230912,000000,16.89,17.0831,16.8,16.89,16331,0
+MGRB.US,D,20230913,000000,16.97,17.0799,16.89,17.01,37306,0
+MGRB.US,D,20230914,000000,17.04,17.15,17,17.08,18074,0
+MGRB.US,D,20230915,000000,17.08,17.15,17,17.09,30250,0
+MGRB.US,D,20230918,000000,17.01,17.29,17.01,17.25,17124,0
+MGRB.US,D,20230919,000000,17.25,17.38,17.13,17.24,24542,0
+MGRB.US,D,20230920,000000,17.26,17.45,17.16,17.22,18830,0
+MGRB.US,D,20230921,000000,17.06,17.0999,16.51,16.92,25205,0
+MGRB.US,D,20230922,000000,16.97,17.12,16.935,17.01,21174,0
+MGRB.US,D,20230925,000000,16.87,17.0299,16.86,16.95,17778,0
+MGRB.US,D,20230926,000000,16.84,16.97,16.76,16.87,26110,0
+MGRB.US,D,20230927,000000,16.95,16.95,16.63,16.89,15053,0
+MGRB.US,D,20230928,000000,16.49,16.8199,16.2701,16.42,551226,0
+MGRB.US,D,20230929,000000,16.51,16.7971,16.46,16.46,243045,0
+MGRB.US,D,20231002,000000,16.49,16.67,16.21,16.54,38310,0
+MGRB.US,D,20231003,000000,16.54,16.54,16.0407,16.34,38309,0
+MGRB.US,D,20231004,000000,16.34,16.71,16.21,16.64,59712,0
+MGRB.US,D,20231005,000000,16.68,16.68,16.33,16.6,19029,0
+MGRB.US,D,20231006,000000,16.44,16.7322,16.25,16.635,23216,0
+MGRB.US,D,20231009,000000,16.62,16.88,16.35,16.8,11284,0
+MGRB.US,D,20231010,000000,16.81,17,16.55,16.94,12177,0
+MGRB.US,D,20231011,000000,17,17.0699,16.726,17.03,16847,0
+MGRB.US,D,20231012,000000,17.03,17.03,16.6735,16.8,6581,0
+MGRB.US,D,20231013,000000,16.82,16.82,16.34,16.62,11621,0
+MGRB.US,D,20231016,000000,16.538,16.85,16.37,16.59,17838,0
+MGRB.US,D,20231017,000000,16.43,16.6814,16.22,16.28,12984,0
+MGRB.US,D,20231018,000000,16.17,16.42,16.03,16.2,20386,0
+MGRB.US,D,20231019,000000,16.2,16.47,16.0007,16.09,25583,0
+MGRB.US,D,20231020,000000,16.01,16.41,15.8315,16.21,16384,0
+MGRB.US,D,20231023,000000,16.08,16.3816,16.08,16.24,7625,0
+MGRB.US,D,20231024,000000,16.4,16.4703,16.2134,16.4703,5021,0
+MGRB.US,D,20231025,000000,16.3,16.49,16.18,16.33,7510,0
+MGRB.US,D,20231026,000000,16.33,16.55,16.15,16.37,11577,0
+MGRB.US,D,20231027,000000,16.4,16.44,16.06,16.23,7443,0
+MGRB.US,D,20231030,000000,16.28,16.32,16.03,16.12,10221,0
+MGRB.US,D,20231031,000000,16.23,16.52,16.0001,16.33,26746,0
+MGRB.US,D,20231101,000000,16.47,16.93,16.2,16.93,10480,0
+MGRB.US,D,20231102,000000,17.14,17.56,17.14,17.56,14260,0
+MGRB.US,D,20231103,000000,17.69,17.91,17.13,17.77,12038,0
+MGRB.US,D,20231106,000000,17.6,17.78,17.19,17.67,11401,0
+MGRB.US,D,20231107,000000,17.71,17.71,17.4297,17.65,6494,0
+MGRB.US,D,20231108,000000,17.64,17.7,17.3525,17.68,6939,0
+MGRB.US,D,20231109,000000,17.74,17.77,17.36,17.39,11416,0
+MGRB.US,D,20231110,000000,17.55,17.74,17.23,17.34,9949,0
+MGRB.US,D,20231113,000000,17.38,17.58,17.15,17.54,15320,0
+MGRB.US,D,20231114,000000,17.8,17.91,17.69,17.74,20061,0
+MGRB.US,D,20231115,000000,17.74,17.85,17.48,17.78,12393,0
+MGRB.US,D,20231116,000000,17.87,17.87,17.48,17.57,17104,0
+MGRB.US,D,20231117,000000,17.69,17.9162,17.44,17.44,19834,0
+MGRB.US,D,20231120,000000,17.36,17.84,17.36,17.4144,13256,0
+MGRB.US,D,20231121,000000,17.33,17.57,17.16,17.24,17251,0
+MGRB.US,D,20231122,000000,17.27,17.345,16.8901,17.1,12411,0
+MGRB.US,D,20231124,000000,17.1,17.235,17.0075,17.09,8400,0
+MGRB.US,D,20231127,000000,17.1,17.15,17,17.05,27331,0
+MGRB.US,D,20231128,000000,17.1,17.1047,16.89,16.97,49308,0
+MGRB.US,D,20231129,000000,17.04,17.23,16.93,17.1,222233,0
+MGRB.US,D,20231130,000000,17.14,17.31,17.0672,17.27,68907,0
+MGRB.US,D,20231201,000000,17.27,17.62,17.24,17.59,34409,0
+MGRB.US,D,20231204,000000,17.48,17.62,17.2516,17.45,22335,0
+MGRB.US,D,20231205,000000,17.5,17.59,17.32,17.44,26783,0
+MGRB.US,D,20231206,000000,17.49,17.58,17.3162,17.43,36457,0
+MGRB.US,D,20231207,000000,17.49,17.62,17.4522,17.55,25030,0
+MGRB.US,D,20231208,000000,17.52,17.5619,17.38,17.44,27494,0
+MGRB.US,D,20231211,000000,17.39,17.42,17.1,17.29,39265,0
+MGRB.US,D,20231212,000000,17.26,17.4,17.22,17.32,25520,0
+MGRB.US,D,20231213,000000,17.35,17.77,17.35,17.68,41825,0
+MGRB.US,D,20231214,000000,17.86,18.2443,17.825,18.07,28701,0
+MGRB.US,D,20231215,000000,18.14,18.26,17.8106,18.07,26681,0
+MGRB.US,D,20231218,000000,18.02,18.2,17.86,18.08,32223,0
+MGRB.US,D,20231219,000000,18.1,18.39,18.1,18.38,25026,0
+MGRB.US,D,20231220,000000,18.29,18.72,18.29,18.46,23804,0
+MGRB.US,D,20231221,000000,18.55,18.81,18.39,18.52,33354,0
+MGRB.US,D,20231222,000000,18.64,18.64,18.33,18.47,43107,0
+MGRB.US,D,20231226,000000,18.54,18.555,18.22,18.39,27589,0
+MGRB.US,D,20231227,000000,18.46,18.68,18.27,18.62,38965,0
+MGRB.US,D,20231228,000000,18.37,18.9,18.37,18.75,77730,0
+MGRB.US,D,20231229,000000,18.75,19.05,18.55,18.95,238947,0
+MGRB.US,D,20240102,000000,18.79,18.81,18.625,18.81,19706,0
+MGRB.US,D,20240103,000000,18.72,18.84,18.56,18.69,29976,0
+MGRB.US,D,20240104,000000,18.79,18.9799,18.65,18.7,8262,0
+MGRB.US,D,20240105,000000,18.69,18.86,18.5,18.65,16591,0
+MGRB.US,D,20240108,000000,18.73,18.87,18.38,18.83,11355,0
+MGRB.US,D,20240109,000000,18.84,18.9199,18.5336,18.9,8601,0
+MGRB.US,D,20240110,000000,18.9,18.99,18.6763,18.8,9223,0
+MGRB.US,D,20240111,000000,18.86,18.86,18.51,18.6,13204,0
+MGRB.US,D,20240112,000000,18.69,18.69,18.5316,18.64,10326,0
+MGRB.US,D,20240116,000000,18.68,18.68,18.33,18.41,15104,0
+MGRB.US,D,20240117,000000,18.36,18.59,18.1501,18.1501,11560,0
+MGRB.US,D,20240118,000000,18.17,18.43,17.863,18.01,15350,0
+MGRB.US,D,20240119,000000,18.08,18.4476,17.9759,18.33,16905,0
+MGRB.US,D,20240122,000000,18.48,18.5,18.26,18.3,81507,0
+MGRB.US,D,20240123,000000,18.3,18.5404,18.3,18.44,10680,0
+MGRB.US,D,20240124,000000,18.61,18.6699,18.31,18.53,10158,0
+MGRB.US,D,20240125,000000,18.58,19.03,18.4,19.03,19080,0
+MGRB.US,D,20240126,000000,18.86,19.0182,18.73,18.92,11203,0
+MGRB.US,D,20240129,000000,19.02,19.05,18.76,19.0481,10877,0
+MGRB.US,D,20240130,000000,19.02,19.33,18.7912,19.32,12446,0
+MGRB.US,D,20240131,000000,19.19,19.4599,19.15,19.16,12297,0
+MGRB.US,D,20240201,000000,19.19,19.66,19.15,19.63,11449,0
+MGRB.US,D,20240202,000000,19.55,19.55,19.22,19.28,7826,0
+MGRB.US,D,20240205,000000,19.21,19.5792,18.94,19.0256,8418,0
+MGRB.US,D,20240206,000000,19.18,19.27,18.9496,19.24,5175,0
+MGRB.US,D,20240207,000000,19.3,19.51,18.9767,19.44,14867,0
+MGRB.US,D,20240208,000000,19.31,19.48,19.19,19.3301,10047,0
+MGRB.US,D,20240209,000000,19.45,19.455,19.325,19.44,8354,0
+MGRB.US,D,20240212,000000,19.52,19.55,19.33,19.41,13751,0
+MGRB.US,D,20240213,000000,19.15,19.29,18.9,19.24,35648,0
+MGRB.US,D,20240214,000000,19.16,19.33,19.08,19.31,8760,0
+MGRB.US,D,20240215,000000,19.23,19.425,19.23,19.42,7047,0
+MGRB.US,D,20240216,000000,19.31,19.54,19.15,19.3,11218,0
+MGRB.US,D,20240220,000000,19.31,19.51,19.12,19.51,6753,0
+MGRB.US,D,20240221,000000,19.32,19.5163,19.19,19.35,4979,0
+MGRB.US,D,20240222,000000,19.4,19.53,19.2683,19.2683,3596,0
+MGRB.US,D,20240223,000000,19.38,19.49,19.1237,19.29,22929,0
+MGRB.US,D,20240226,000000,19.39,19.42,19.1485,19.21,7098,0
+MGRB.US,D,20240227,000000,19.54,19.54,19.1428,19.2,11034,0
+MGRB.US,D,20240228,000000,19.11,19.2543,19.05,19.16,7929,0
+MGRB.US,D,20240229,000000,19.13,19.68,19.13,19.58,42378,0
+MGRB.US,D,20240301,000000,19.58,19.67,19.1923,19.4924,9590,0
+MGRB.US,D,20240304,000000,19.4,19.68,19.4,19.415,14845,0
+MGRB.US,D,20240305,000000,19.36,19.67,19.36,19.55,7846,0
+MGRB.US,D,20240306,000000,19.55,20.06,19.55,19.73,12743,0
+MGRB.US,D,20240307,000000,19.76,19.9744,19.6801,19.875,18616,0
+MGRB.US,D,20240308,000000,19.87,20.04,19.66,19.97,5209,0
+MGRB.US,D,20240311,000000,20.03,20.03,19.6801,19.92,14182,0
+MGRB.US,D,20240312,000000,19.68,20.02,19.67,19.96,6105,0
+MGRB.US,D,20240313,000000,19.92,19.94,19.77,19.79,25311,0
+MGRB.US,D,20240314,000000,19.77,19.77,18.9198,18.97,33153,0
+MGRB.US,D,20240315,000000,18.95,19.08,18.44,19.04,27017,0
+MGRB.US,D,20240318,000000,19.01,19.2776,19.01,19.175,14773,0
+MGRB.US,D,20240319,000000,19.1,19.3394,19,19.27,9007,0
+MGRB.US,D,20240320,000000,19.23,19.445,19.12,19.41,13605,0
+MGRB.US,D,20240321,000000,19.5,19.68,19.46,19.5778,15180,0
+MGRB.US,D,20240322,000000,19.71,19.76,19.61,19.76,9045,0
+MGRB.US,D,20240325,000000,19.76,19.96,19.45,19.67,62471,0
+MGRB.US,D,20240326,000000,19.63,19.78,19.35,19.65,31413,0
+MGRB.US,D,20240327,000000,19.47,19.67,19.27,19.54,20635,0
+MGRB.US,D,20240328,000000,19.52,19.7,19.15,19.2,18359,0
+MGRB.US,D,20240401,000000,19.37,19.495,19.118,19.45,33522,0
+MGRB.US,D,20240402,000000,19.3,19.375,19.0601,19.35,6929,0
+MGRB.US,D,20240403,000000,19.33,19.48,19.22,19.37,13012,0
+MGRB.US,D,20240404,000000,19.41,19.6398,19.41,19.54,27195,0
+MGRB.US,D,20240405,000000,19.56,19.85,19.54,19.73,16576,0
+MGRB.US,D,20240408,000000,19.78,19.78,19.61,19.68,7170,0
+MGRB.US,D,20240409,000000,19.74,19.75,19.55,19.61,7764,0
+MGRB.US,D,20240410,000000,19.49,19.49,19.0224,19.12,11408,0
+MGRB.US,D,20240411,000000,19.18,19.18,18.53,18.71,8477,0
+MGRB.US,D,20240412,000000,18.74,18.98,18.7226,18.74,6559,0
+MGRB.US,D,20240415,000000,18.75,18.815,18.1,18.1,17415,0
+MGRB.US,D,20240416,000000,18.16,18.3977,18,18.18,22942,0
+MGRB.US,D,20240417,000000,18.26,18.4699,18.1801,18.34,13591,0
+MGRB.US,D,20240418,000000,18.47,18.5966,18.21,18.3,19892,0
+MGRB.US,D,20240419,000000,18.41,18.53,18.23,18.45,11608,0
+MGRB.US,D,20240422,000000,18.42,18.61,18.41,18.61,7244,0
+MGRB.US,D,20240423,000000,18.61,18.87,18.61,18.86,12538,0
+MGRB.US,D,20240424,000000,18.86,18.97,18.51,18.88,9293,0
+MGRB.US,D,20240425,000000,18.73,18.77,18.5916,18.61,6700,0
+MGRB.US,D,20240426,000000,18.59,18.94,18.54,18.6,7675,0
+MGRB.US,D,20240429,000000,18.8099,18.9,18.4552,18.71,10835,0
+MGRB.US,D,20240430,000000,18.7,18.7783,18.3601,18.51,12763,0
+MGRB.US,D,20240501,000000,18.59,18.59,18.33,18.43,9779,0
+MGRB.US,D,20240502,000000,18.45,18.7,18.45,18.62,9118,0
+MGRB.US,D,20240503,000000,18.73,18.8985,18.7,18.77,6197,0
+MGRB.US,D,20240506,000000,18.9,18.97,18.7735,18.97,4972,0
+MGRB.US,D,20240507,000000,19,19.24,18.8601,19.14,18552,0
+MGRB.US,D,20240508,000000,19.18,19.18,18.68,18.92,25750,0
+MGRB.US,D,20240509,000000,18.98,18.98,18.695,18.89,13537,0
+MGRB.US,D,20240510,000000,18.97,18.97,18.65,18.79,7937,0
+MGRB.US,D,20240513,000000,18.88,18.95,18.77,18.77,3948,0
+MGRB.US,D,20240514,000000,18.9,18.96,18.8,18.88,26893,0
+MGRB.US,D,20240515,000000,18.99,19.1,18.94,18.98,26030,0
+MGRB.US,D,20240516,000000,19.05,19.0875,18.78,18.84,15798,0
+MGRB.US,D,20240517,000000,18.74,18.85,18.68,18.76,12845,0
+MGRB.US,D,20240520,000000,18.85,18.92,18.75,18.81,8046,0
+MGRB.US,D,20240521,000000,18.96,18.9899,18.86,18.92,14994,0
+MGRB.US,D,20240522,000000,18.97,19.02,18.8,18.94,29525,0
+MGRB.US,D,20240523,000000,19.04,19.04,18.55,18.67,30511,0
+MGRB.US,D,20240524,000000,18.79,18.96,18.63,18.855,16345,0
+MGRB.US,D,20240528,000000,19,19.01,18.8101,18.82,11789,0
+MGRB.US,D,20240529,000000,18.82,18.82,18.5301,18.55,8872,0
+MGRB.US,D,20240530,000000,18.57,18.78,18.57,18.64,14455,0
+MGRB.US,D,20240531,000000,18.65,18.92,18.65,18.8,13564,0
+MGRB.US,D,20240603,000000,18.92,18.94,18.721,18.91,6409,0
+MGRB.US,D,20240604,000000,18.96,19.19,18.94,18.94,13784,0
+MGRB.US,D,20240605,000000,18.92,19.12,18.84,18.88,12688,0
+MGRB.US,D,20240606,000000,18.86,19.21,18.86,19.13,27847,0
+MGRB.US,D,20240607,000000,19.08,19.16,19.06,19.06,5860,0
+MGRB.US,D,20240610,000000,19.13,19.13,18.9,18.94,8191,0
+MGRB.US,D,20240611,000000,18.99,19.04,18.81,18.93,17239,0
+MGRB.US,D,20240612,000000,19.06,19.28,19.04,19.09,17011,0
+MGRB.US,D,20240613,000000,19.17,19.36,18.99,19.18,11389,0
+MGRB.US,D,20240614,000000,19.18,19.2775,19.05,19.11,12768,0
+MGRB.US,D,20240617,000000,19.03,19.18,18.94,19.06,9465,0
+MGRB.US,D,20240618,000000,19.03,19.23,19.03,19.23,7236,0
+MGRB.US,D,20240620,000000,19.23,19.23,19.06,19.11,11716,0
+MGRB.US,D,20240621,000000,19.11,19.31,19.11,19.25,7271,0
+MGRB.US,D,20240624,000000,19.17,19.39,19.17,19.26,14629,0
+MGRB.US,D,20240625,000000,19.34,19.38,19.21,19.31,11662,0
+MGRB.US,D,20240626,000000,19.21,19.36,19.21,19.25,13519,0
+MGRB.US,D,20240627,000000,19.25,19.49,19.2421,19.2421,14570,0
+MGRB.US,D,20240628,000000,19.07,19.13,18.83,18.86,26879,0
+MGRB.US,D,20240701,000000,18.77,19.0399,18.69,18.84,29650,0
+MGRB.US,D,20240702,000000,18.89,18.98,18.8,18.97,12512,0
+MGRB.US,D,20240703,000000,19.11,19.31,18.9278,19.25,9162,0
+MGRB.US,D,20240705,000000,19.36,19.45,19.3459,19.45,14042,0
+MGRB.US,D,20240708,000000,19.45,19.5,19.32,19.4,14768,0
+MGRB.US,D,20240709,000000,19.43,19.43,19.15,19.15,14356,0
+MGRB.US,D,20240710,000000,19.17,19.38,19.17,19.31,25670,0
+MGRB.US,D,20240711,000000,19.36,19.56,19.36,19.53,9565,0
+MGRB.US,D,20240712,000000,19.58,19.7,19.56,19.7,6171,0
+MGRB.US,D,20240715,000000,19.71,19.71,19.575,19.64,8961,0
+MGRB.US,D,20240716,000000,19.62,19.7,19.41,19.56,21836,0
+MGRB.US,D,20240717,000000,19.56,19.6356,19.44,19.44,9429,0
+MGRB.US,D,20240718,000000,19.45,19.45,19.325,19.34,11232,0
+MGRB.US,D,20240719,000000,19.39,19.39,19.14,19.29,11094,0
+MGRB.US,D,20240722,000000,19.39,19.4,19.25,19.27,4767,0
+MGRB.US,D,20240723,000000,19.26,19.4,19.21,19.21,6817,0
+MGRB.US,D,20240724,000000,19.21,19.23,18.84,18.84,11763,0
+MGRB.US,D,20240725,000000,19.03,19.0799,18.84,18.8668,10990,0
+MGRB.US,D,20240726,000000,19.1,19.13,18.9,18.95,8649,0
+MGRB.US,D,20240729,000000,19.1,19.1,18.9652,19,4446,0
+MGRB.US,D,20240730,000000,19.11,19.13,19.0198,19.13,5410,0
+MGRB.US,D,20240731,000000,19.03,19.17,19.03,19.05,6951,0
+MGRB.US,D,20240801,000000,19.07,19.393,19.07,19.3,15510,0
+MGRB.US,D,20240802,000000,19.25,19.2655,19.12,19.25,8915,0
+MGRB.US,D,20240805,000000,18.8,19.1,18.725,18.96,11751,0
+MGRB.US,D,20240806,000000,18.97,19.28,18.925,19.24,18409,0
+MGRB.US,D,20240807,000000,19.35,19.42,19.18,19.42,8394,0
+MGRB.US,D,20240808,000000,19.46,19.46,19.12,19.31,10094,0
+MGRB.US,D,20240809,000000,19.27,19.4201,19.14,19.26,5814,0
+MGRB.US,D,20240812,000000,19.14,19.325,19.14,19.14,4551,0
+MGRB.US,D,20240813,000000,19.27,19.405,19.18,19.37,4443,0
+MGRB.US,D,20240814,000000,19.37,19.56,19.37,19.5541,5219,0
+MGRB.US,D,20240815,000000,19.59,19.59,19.25,19.4,19790,0
+MGRB.US,D,20240816,000000,19.4,19.59,19.4,19.4,7487,0
+MGRB.US,D,20240819,000000,19.47,19.61,19.47,19.55,9097,0
+MGRB.US,D,20240820,000000,19.55,19.71,19.45,19.45,12276,0
+MGRB.US,D,20240821,000000,19.45,19.64,19.45,19.62,10806,0
+MGRB.US,D,20240822,000000,19.58,19.645,19.56,19.63,6280,0
+MGRB.US,D,20240823,000000,19.63,19.94,19.63,19.85,12502,0
+MGRB.US,D,20240826,000000,19.96,20,19.8,19.8,15395,0
+MGRB.US,D,20240827,000000,19.94,19.99,19.85,19.8649,7048,0
+MGRB.US,D,20240828,000000,19.92,20.0572,19.83,19.83,14159,0
+MGRB.US,D,20240829,000000,19.9,20.0453,19.9,19.92,4077,0
+MGRB.US,D,20240830,000000,19.93,20.02,19.45,19.59,70948,0
+MGRB.US,D,20240903,000000,19.62,19.68,19.54,19.54,8369,0
+MGRB.US,D,20240904,000000,19.48,19.7391,19.48,19.69,22678,0
+MGRB.US,D,20240905,000000,19.69,19.84,19.69,19.84,6630,0
+MGRB.US,D,20240906,000000,19.79,19.9799,19.65,19.69,8409,0
+MGRB.US,D,20240909,000000,19.77,19.92,19.6227,19.86,5099,0
+MGRB.US,D,20240910,000000,19.98,19.98,19.9088,19.91,7512,0
+MGRB.US,D,20240911,000000,20.01,20.02,19.905,19.99,8649,0
+MGRB.US,D,20240912,000000,20.1,20.315,20.05,20.15,9711,0
+MGRB.US,D,20240913,000000,20.16,20.39,20.16,20.34,8818,0
+MGRB.US,D,20240916,000000,20.44,20.51,20.35,20.5,10862,0
+MGRB.US,D,20240917,000000,20.51,20.69,20.51,20.69,10351,0
+MGRB.US,D,20240918,000000,20.69,20.8,20.5,20.8,8398,0
+MGRB.US,D,20240919,000000,20.8,20.9199,20.7601,20.7601,12019,0
+MGRB.US,D,20240920,000000,20.76,20.87,20.76,20.87,10167,0
+MGRB.US,D,20240923,000000,20.93,20.93,20.68,20.71,13009,0
+MGRB.US,D,20240924,000000,20.66,20.8085,20.5612,20.65,9671,0
+MGRB.US,D,20240925,000000,20.74,20.8338,20.62,20.65,15977,0
+MGRB.US,D,20240926,000000,20.65,20.83,20.65,20.69,13998,0
+MGRB.US,D,20240927,000000,20.47,20.61,20.24,20.42,17203,0
+MGRB.US,D,20240930,000000,20.345,20.44,19.94,19.99,50400,0
+MGRB.US,D,20241001,000000,20.1,20.36,20.1,20.31,22598,0
+MGRB.US,D,20241002,000000,20.2,20.55,20.2,20.49,11173,0
+MGRB.US,D,20241003,000000,20.54,20.6,20.37,20.56,8242,0
+MGRB.US,D,20241004,000000,20.45,20.51,20.35,20.46,9324,0
+MGRB.US,D,20241007,000000,20.46,20.46,20.15,20.19,5871,0
+MGRB.US,D,20241008,000000,20.28,20.378,20.14,20.29,4765,0
+MGRB.US,D,20241009,000000,20.38,20.68,20.2876,20.65,26369,0
+MGRB.US,D,20241010,000000,20.59,20.69,20.42,20.6,12840,0
+MGRB.US,D,20241011,000000,20.65,20.7255,20.5,20.72,11414,0
+MGRB.US,D,20241014,000000,20.72,20.72,20.48,20.58,8502,0
+MGRB.US,D,20241015,000000,20.61,20.89,20.47,20.81,18534,0
+MGRB.US,D,20241016,000000,20.86,21,20.7576,21,15104,0
+MGRB.US,D,20241017,000000,20.81,20.9999,20.61,20.75,13435,0
+MGRB.US,D,20241018,000000,20.74,20.7994,20.61,20.68,8216,0
+MGRB.US,D,20241021,000000,20.75,20.75,20.28,20.34,7289,0
+MGRB.US,D,20241022,000000,20.41,20.45,20.1401,20.38,7913,0
+MGRB.US,D,20241023,000000,20.35,20.37,20.12,20.12,12854,0
+MGRB.US,D,20241024,000000,20.12,20.12,20.01,20.0418,7637,0
+MGRB.US,D,20241025,000000,20.18,20.38,19.9704,20.06,10763,0
+MGRB.US,D,20241028,000000,20.06,20.19,19.85,20.19,10183,0
+MGRB.US,D,20241029,000000,20.13,20.17,19.96,20.11,11031,0
+MGRB.US,D,20241030,000000,20.11,20.3073,20.02,20.12,8779,0
+MGRB.US,D,20241031,000000,20,20.2587,19.72,19.72,31833,0
+MGRB.US,D,20241101,000000,19.87,20.2009,19.5,19.5,9494,0
+MGRB.US,D,20241104,000000,19.6,19.758,19.6,19.671,11831,0
+MGRB.US,D,20241105,000000,19.72,20,19.72,20,13471,0
+MGRB.US,D,20241106,000000,19.85,19.8507,19.61,19.8,5555,0
+MGRB.US,D,20241107,000000,19.85,20.0099,19.66,19.77,13067,0
+MGRB.US,D,20241108,000000,19.83,20.0901,19.8,19.95,13460,0
+MGRB.US,D,20241111,000000,20.065,20.1235,19.62,19.63,14591,0
+MGRB.US,D,20241112,000000,19.77485,19.77485,19.27,19.27,15536,0
+MGRB.US,D,20241113,000000,19.4063,19.4063,19.04,19.16,24261,0
+MGRB.US,D,20241114,000000,19.285,19.42,19.11,19.34,27054,0
+MGRB.US,D,20241115,000000,19.21,19.3899,19.2,19.33,8837,0
+MGRB.US,D,20241118,000000,19.25,19.41,19.18,19.21,10275,0
+MGRB.US,D,20241119,000000,19.1623,19.38,19.12,19.25,36287,0
+MGRB.US,D,20241120,000000,19.01,19.25,19.01,19.1688,17935,0
+MGRB.US,D,20241121,000000,19.5853,19.5853,19.17,19.28,10451,0
+MGRB.US,D,20241122,000000,19.42,19.54,19.2225,19.36,8984,0
+MGRB.US,D,20241125,000000,19.85,19.9351,19.3001,19.49,11056,0
+MGRB.US,D,20241126,000000,19.2657,19.4899,19.2,19.3,10161,0
+MGRB.US,D,20241127,000000,19.46,19.6266,19.1101,19.1101,8895,0
+MGRB.US,D,20241129,000000,19.3114,19.75,19.16,19.75,29344,0
+MGRB.US,D,20241202,000000,19.35,19.64,19.35,19.52,12859,0
+MGRB.US,D,20241203,000000,19.1837,19.54,19.1837,19.38,13008,0
+MGRB.US,D,20241204,000000,19.345,19.4555,19.25,19.3,23340,0
+MGRB.US,D,20241205,000000,19.4499,19.4499,19.21,19.29,10677,0
+MGRB.US,D,20241206,000000,19.38,19.38,19.1,19.18,21856,0
+MGRB.US,D,20241209,000000,19.2431,19.32,19.05,19.22,41286,0
+MGRB.US,D,20241210,000000,19.22,19.322,19.13,19.25,45376,0
+MGRB.US,D,20241211,000000,19.182,19.43,19.1,19.25,37231,0
+MGRB.US,D,20241212,000000,19.15,19.33,19.02,19.26,25826,0
+MGRB.US,D,20241213,000000,19.045,19.2,18.74,18.78,19946,0
+MGRB.US,D,20241216,000000,18.95,19.055,18.4191,18.8,67691,0
+MGRB.US,D,20241217,000000,18.7195,19.03,18.504,18.94,39594,0
+MGRB.US,D,20241218,000000,19.0904,19.15,18.56,18.75,78835,0
+MGRB.US,D,20241219,000000,18.91,18.94,18.45,18.78,45581,0
+MGRB.US,D,20241220,000000,18.65,18.9699,18.65,18.84,28332,0
+MGRB.US,D,20241223,000000,18.775,18.91,18.66,18.69,15511,0
+MGRB.US,D,20241224,000000,18.6,18.72,18.31,18.31,20962,0
+MGRB.US,D,20241226,000000,18.4589,18.47,18.14,18.26,56433,0
+MGRB.US,D,20241227,000000,17.855,18,17.68,17.79,59856,0
+MGRB.US,D,20241230,000000,17.89,18.04,17.83,18.04,119908,0
+MGRB.US,D,20241231,000000,18.02,18.3325,17.82,18.18,318215,0
+MGRB.US,D,20250102,000000,18.1353,18.75,18.1353,18.75,16330,0
+MGRB.US,D,20250103,000000,18.8,18.93,18.595582,18.83,12881,0
+MGRB.US,D,20250106,000000,18.7371,18.92,18.62,18.8,12261,0
+MGRB.US,D,20250107,000000,18.705,18.8,18.15,18.32,28021,0
+MGRB.US,D,20250108,000000,18.14,18.42,18.13,18.2,23889,0
+MGRB.US,D,20250110,000000,17.874,18.16,17.7771,17.91,50742,0
+MGRB.US,D,20250113,000000,17.88,17.98,17.38,17.73,103896,0
+MGRB.US,D,20250114,000000,17.9299,18.01,17.6234,17.8438,26167,0
+MGRB.US,D,20250115,000000,18.25,18.45,18.0272,18.24,29482,0
+MGRB.US,D,20250116,000000,18.275,18.69,18.2,18.39,15699,0
+MGRB.US,D,20250117,000000,18.71,18.71,18.2101,18.435,8907,0
+MGRB.US,D,20250121,000000,18.53,18.88,18.3438,18.86,32820,0
+MGRB.US,D,20250122,000000,18.84,18.86,18.68,18.75,9831,0
+MGRB.US,D,20250123,000000,18.73,18.7935,18.52,18.56,16988,0
+MGRB.US,D,20250124,000000,18.735,18.85,18.56,18.675,14891,0
+MGRB.US,D,20250127,000000,18.74,19.13,18.65,19.13,23890,0
+MGRB.US,D,20250128,000000,18.83,19.12,18.7752,18.95,7960,0
+MGRB.US,D,20250129,000000,18.78,19.09,18.64,18.64,21307,0
+MGRB.US,D,20250130,000000,18.95,18.98,18.66,18.83,8871,0
+MGRB.US,D,20250131,000000,18.87,19.07,18.66,18.66,19087,0
+MGRB.US,D,20250203,000000,18.2833,18.63,18.2833,18.59,8814,0
+MGRB.US,D,20250204,000000,18.4656,18.8,18.4161,18.67,10530,0
+MGRB.US,D,20250205,000000,18.88,19.01,18.6,19.01,7152,0
+MGRB.US,D,20250206,000000,18.9449,19.02,18.87,18.87,8360,0
+MGRB.US,D,20250207,000000,18.82,18.85,18.6461,18.71,6678,0
+MGRB.US,D,20250210,000000,18.79,18.97,18.73,18.92,6061,0
+MGRB.US,D,20250211,000000,18.96,18.96,18.766,18.78,5512,0
+MGRB.US,D,20250212,000000,18.7,18.85,18.44,18.79,15157,0
+MGRB.US,D,20250213,000000,18.82,19.04,18.74,18.915,14015,0
+MGRB.US,D,20250214,000000,18.82,19.11,18.805,18.81,13435,0
+MGRB.US,D,20250218,000000,18.935,18.935,18.55,18.58,17641,0
+MGRB.US,D,20250219,000000,18.59,18.8474,18.4,18.46,15574,0
+MGRB.US,D,20250220,000000,18.644,18.76,18.42,18.57,21385,0
+MGRB.US,D,20250221,000000,18.583,18.71,18.43,18.43,10728,0
+MGRB.US,D,20250224,000000,18.4399,18.68,18.3893,18.44,19610,0
+MGRB.US,D,20250225,000000,18.576816,18.777,18.4515,18.63,12160,0
+MGRB.US,D,20250226,000000,18.61,18.84,18.52,18.52,11579,0
+MGRB.US,D,20250227,000000,18.4601,18.63,18.4601,18.59,15599,0
+MGRB.US,D,20250228,000000,18.605,18.77,18.4884,18.66,13063,0
+MGRB.US,D,20250303,000000,18.73,18.84,18.5,18.77,18581,0
+MGRB.US,D,20250304,000000,18.4306,18.77,18.37,18.47,21815,0
+MGRB.US,D,20250305,000000,18.575,18.7,18.4,18.56,8112,0
+MGRB.US,D,20250306,000000,18.3658,18.56,18.35,18.45,12150,0
+MGRB.US,D,20250307,000000,18.4897,18.54,18.18,18.27,12620,0
+MGRB.US,D,20250310,000000,18.11,18.28,18.01,18.15,7940,0
+MGRB.US,D,20250311,000000,18.16,18.3,17.91,18.01,20953,0
+MGRB.US,D,20250312,000000,18.11,18.13,17.9,18.04,14571,0
+MGRB.US,D,20250313,000000,18.0479,18.1593,17.94,18.14,6905,0
+MGRB.US,D,20250314,000000,18.0452,18.33,17.9854,18.2,8230,0
+MGRB.US,D,20250317,000000,18.215,18.43,18.1033,18.23,6701,0
+MGRB.US,D,20250318,000000,18.3208,18.43,18.06,18.11,8386,0
+MGRB.US,D,20250319,000000,18.165,18.165,18.06,18.0601,10545,0
+MGRB.US,D,20250320,000000,18.09,18.19,18.01,18.1066,8099,0
+MGRB.US,D,20250321,000000,17.9434,18.26,17.9434,18.07,5856,0
+MGRB.US,D,20250324,000000,18.14,18.15,18,18.02,15492,0
+MGRB.US,D,20250325,000000,18.02,18.12,17.9901,18.09,9664,0
+MGRB.US,D,20250326,000000,18.071,18.1,17.81,17.92,12616,0
+MGRB.US,D,20250327,000000,17.8,18.07,17.75,17.88,26534,0
+MGRB.US,D,20250328,000000,17.61,17.81,17.46,17.585,8736,0
+MGRB.US,D,20250331,000000,17.3288,17.65,17.3288,17.54,22260,0
+MGRB.US,D,20250401,000000,17.88,17.88,17.39,17.5,21255,0
+MGRB.US,D,20250402,000000,17.41,17.65,17.41,17.5501,9748,0
+MGRB.US,D,20250403,000000,17.2362,17.55,17.0045,17.36,12347,0
+MGRB.US,D,20250404,000000,16.8657,17.44,16.8657,17.2359,18591,0
+MGRB.US,D,20250407,000000,16.8665,17.21,16.83,17.02,25932,0
+MGRB.US,D,20250408,000000,17.05,17.18,16.85,16.97,20390,0
+MGRB.US,D,20250409,000000,16.84,17.26,16.71,17.22,30589,0
+MGRB.US,D,20250410,000000,17.11,17.39,16.9136,17.17,34772,0
+MGRB.US,D,20250411,000000,16.935,17.16,16.15,16.21,150773,0
+MGRB.US,D,20250414,000000,16.33,16.46,16.17,16.19,201520,0
+MGRB.US,D,20250415,000000,16.25,16.37,16.15,16.28,62491,0
+MGRB.US,D,20250416,000000,16.18,16.49,16.13,16.34,61465,0
+MGRB.US,D,20250417,000000,16.48,16.61,16.35,16.54,68251,0
+MGRB.US,D,20250421,000000,16.41,16.48,16.23,16.32,30447,0
+MGRB.US,D,20250422,000000,16.4707,16.66,16.43,16.46,16188,0
+MGRB.US,D,20250423,000000,16.6999,16.8,16.6204,16.78,44051,0
+MGRB.US,D,20250424,000000,16.85,17.05,16.79,17.04,33395,0
+MGRB.US,D,20250425,000000,16.9516,17.09,16.88,16.97,20216,0
+MGRB.US,D,20250428,000000,17.0699,17.154,16.91,17.01,49314,0
+MGRB.US,D,20250429,000000,17.0214,17.128,16.9301,17.06,31476,0
+MGRB.US,D,20250430,000000,16.829,16.97,16.829,16.93,13864,0
+MGRB.US,D,20250501,000000,17,17.03,16.7834,16.81,50732,0
+MGRB.US,D,20250502,000000,16.87,17.045,16.79,16.84,42419,0
+MGRB.US,D,20250505,000000,17.0442,17.0657,16.73,16.86,33406,0
+MGRB.US,D,20250506,000000,16.7,17,16.64,17,21488,0
+MGRB.US,D,20250507,000000,16.97,17.21,16.97,17.09,30388,0
+MGRB.US,D,20250508,000000,17.2009,17.245,16.95,16.95,14187,0
+MGRB.US,D,20250509,000000,16.92,17.1,16.9,17.1,32523,0
+MGRB.US,D,20250512,000000,17.175,17.2284,16.91,17,9794,0
+MGRB.US,D,20250513,000000,17.13,17.13,16.9518,17.03,10656,0
+MGRB.US,D,20250514,000000,17.03,17.24,16.88,16.96,11894,0
+MGRB.US,D,20250515,000000,16.96,17.05,16.82,16.92,27393,0
+MGRB.US,D,20250516,000000,16.87,16.97,16.66,16.86,17314,0
+MGRB.US,D,20250519,000000,16.8,16.95,16.6349,16.94,10742,0
+MGRB.US,D,20250520,000000,16.87,17.08,16.82,16.92,7117,0
+MGRB.US,D,20250521,000000,17.89,17.89,16.5105,16.57,30068,0
+MGRB.US,D,20250522,000000,16.4,16.69,16.4,16.62,9689,0
+MGRB.US,D,20250523,000000,16.67,16.67,16.4192,16.49,15794,0
+MGRB.US,D,20250527,000000,16.87,16.87,16.58,16.71,14302,0
+MGRB.US,D,20250528,000000,16.562,16.77,16.562,16.58,7584,0
+MGRB.US,D,20250529,000000,16.74,16.74,16.5601,16.6176,7986,0
+MGRB.US,D,20250530,000000,16.67,16.68,16.35,16.35,84439,0
+MGRB.US,D,20250602,000000,16.37,16.4839,16.33,16.46,22038,0
+MGRB.US,D,20250603,000000,16.5,16.6299,16.47,16.53,28182,0
+MGRB.US,D,20250604,000000,16.62,16.69,16.56,16.68,28442,0
+MGRB.US,D,20250605,000000,16.73,16.8,16.59,16.76,35787,0
+MGRB.US,D,20250606,000000,16.78,16.78,16.59,16.59,21059,0
+MGRB.US,D,20250609,000000,16.685,16.73,16.645,16.72,16309,0
+MGRB.US,D,20250610,000000,16.78,16.84,16.735,16.8,33637,0
+MGRB.US,D,20250611,000000,16.7781,16.9,16.72,16.78,14301,0
+MGRB.US,D,20250612,000000,16.7921,16.83,16.75,16.81,9440,0
+MGRB.US,D,20250613,000000,16.75,16.9717,16.64,16.74,12541,0
+MGRB.US,D,20250616,000000,16.76,16.86,16.68,16.71,26015,0
+MGRB.US,D,20250617,000000,16.77,16.8099,16.69,16.7,14261,0
+MGRB.US,D,20250618,000000,16.75,16.8999,16.67,16.73,13257,0
+MGRB.US,D,20250620,000000,16.7216,16.81,16.6605,16.76,20684,0
+MGRB.US,D,20250623,000000,16.79,16.87,16.7421,16.8,9446,0
+MGRB.US,D,20250624,000000,16.86,16.96,16.85,16.93,13399,0
+MGRB.US,D,20250625,000000,16.99,17.03,16.9,16.94,17959,0
+MGRB.US,D,20250626,000000,17.0119,17.12,17,17.09,36012,0
+MGRB.US,D,20250627,000000,16.8443,16.9199,16.79,16.84,16486,0
+MGRB.US,D,20250630,000000,16.86,16.94,16.78,16.93,19934,0
+MGRB.US,D,20250701,000000,16.97,17.06,16.8978,17.06,13354,0
+MGRB.US,D,20250702,000000,17.09,17.25,16.99,17.23,13440,0
+MGRB.US,D,20250703,000000,18.44,18.44,17.1975,17.3,5604,0
+MGRB.US,D,20250707,000000,17.2897,17.34,17.13,17.19,12347,0
+MGRB.US,D,20250708,000000,17.17,17.19,17.09,17.14,16681,0
+MGRB.US,D,20250709,000000,17.26,17.388,17.1489,17.36,23148,0
+MGRB.US,D,20250710,000000,17.39,17.64,17.37,17.64,27809,0
+MGRB.US,D,20250711,000000,17.55,17.64,17.44,17.52,16997,0
+MGRB.US,D,20250714,000000,17.53,17.59,17.25,17.4,15427,0
+MGRB.US,D,20250715,000000,17.35,17.42,17.11,17.17,19453,0
+MGRB.US,D,20250716,000000,17.21,17.24,17,17.05,17142,0
+MGRB.US,D,20250717,000000,17.13,17.48,17.02,17.4488,24966,0
+MGRB.US,D,20250718,000000,17.375,17.53,17.375,17.53,20927,0
+MGRB.US,D,20250721,000000,17.5026,17.62,17.41,17.41,9574,0
+MGRB.US,D,20250722,000000,17.352,17.5,17.27,17.315,6636,0
+MGRB.US,D,20250723,000000,17.4501,17.4701,17.21,17.32,15088,0
+MGRB.US,D,20250724,000000,17.32,17.33,17.24,17.28,8448,0
+MGRB.US,D,20250725,000000,17.32,17.41,17.2508,17.31,11005,0
+MGRB.US,D,20250728,000000,17.362,17.42,17.31,17.37,9075,0
+MGRB.US,D,20250729,000000,17.3601,17.51,17.36,17.46,9885,0
+MGRB.US,D,20250730,000000,17.53,17.5767,17.4369,17.47,5557,0
+MGRB.US,D,20250731,000000,17.4288,17.62,17.42,17.42,6865,0
+MGRB.US,D,20250801,000000,17.45,17.46,17.25,17.32,8724,0
+MGRB.US,D,20250804,000000,17.47,17.53,17.34,17.45,13727,0
+MGRB.US,D,20250805,000000,17.45,17.52,17.3601,17.46,17831,0
+MGRB.US,D,20250806,000000,17.48,17.55,17.3792,17.38,9905,0
+MGRB.US,D,20250807,000000,17.5467,17.5467,17.31,17.37,11655,0
+MGRB.US,D,20250808,000000,17.37,17.42,17.3043,17.42,10523,0
+MGRB.US,D,20250811,000000,17.383,17.45,17.31,17.45,17472,0
+MGRB.US,D,20250812,000000,17.4,17.59,17.3601,17.56,17305,0
+MGRB.US,D,20250813,000000,17.5388,17.7,17.4845,17.65,12246,0
+MGRB.US,D,20250814,000000,17.65,17.67,17.43,17.58,17046,0
+MGRB.US,D,20250815,000000,17.68,17.69,17.53,17.61,8156,0
+MGRB.US,D,20250818,000000,17.66,17.74,17.62,17.66,16341,0
+MGRB.US,D,20250819,000000,17.71,17.9817,17.7,17.84,15391,0
+MGRB.US,D,20250820,000000,17.9,18.23,17.9,18.23,34683,0
+MGRB.US,D,20250821,000000,18.1399,18.23,18.1001,18.15,25842,0
+MGRB.US,D,20250822,000000,18.1686,18.43,18.151,18.36,26953,0
+MGRB.US,D,20250825,000000,18.35,18.36,17.89,18.27,14308,0
+MGRB.US,D,20250826,000000,18.07,18.54,18,18.41,30663,0
+MGRB.US,D,20250827,000000,18.2001,18.41,18.2001,18.29,2377,0
+MGRB.US,D,20250828,000000,18.48,18.58,18.3224,18.36,22671,0
+MGRB.US,D,20250829,000000,18.49,18.49,18,18.19,26952,0
+MGRB.US,D,20250902,000000,18.3,18.4799,18.03,18.17,10626,0
+MGRB.US,D,20250903,000000,18.18,18.3453,18.1415,18.2901,10736,0
+MGRB.US,D,20250904,000000,18.2426,18.38,18.2426,18.33,4631,0
+MGRB.US,D,20250905,000000,18.6083,18.6083,18.3605,18.51,10948,0
+MGRB.US,D,20250908,000000,18.57,18.67,18.52,18.5837,12370,0
+MGRB.US,D,20250909,000000,18.4197,18.66,18.4062,18.57,3758,0
+MGRB.US,D,20250910,000000,18.622,18.66,18.59,18.59,3422,0
+MGRB.US,D,20250911,000000,18.68,18.94,18.68,18.85,8186,0
+MGRB.US,D,20250912,000000,18.82,18.91,18.6901,18.81,5282,0
+MGRB.US,D,20250915,000000,18.915,19.0299,18.8164,18.9282,10483,0
+MGRB.US,D,20250916,000000,18.93,19,18.84,18.95,5636,0
+MGRB.US,D,20250917,000000,19.0987,19.0987,18.8697,18.8697,7477,0
+MGRB.US,D,20250918,000000,18.89,18.9,18.82,18.8785,6113,0
+MGRB.US,D,20250919,000000,18.83,18.87,18.73,18.77,10664,0
+MGRB.US,D,20250922,000000,18.77,18.77,18.65,18.6501,5016,0
+MGRB.US,D,20250923,000000,18.65,18.677,18.58,18.59,10640,0
+MGRB.US,D,20250924,000000,18.61,18.69,18.47,18.69,19322,0
+MGRB.US,D,20250925,000000,18.67,18.69,18.48,18.6,14012,0
+MGRB.US,D,20250926,000000,18.62,18.645,18.57,18.59,5834,0
+MGRB.US,D,20250929,000000,18.32,18.32,18.24,18.26,5481,0
+MGRB.US,D,20250930,000000,18.1776,18.24,18.01,18.03,10078,0
+MGRB.US,D,20251001,000000,18.096,18.43,17.96,18.3,21974,0
+MGRB.US,D,20251002,000000,18.2825,18.4,18.1813,18.31,8383,0
+MGRB.US,D,20251003,000000,18.37,18.37,18.26,18.36,6612,0
+MGRB.US,D,20251006,000000,18.25,18.3104,18.18,18.24,7014,0
+MGRB.US,D,20251007,000000,18.22,18.22,18.09,18.09,5976,0
+MGRB.US,D,20251008,000000,18.09,18.17,17.98,17.98,16419,0
+MGRB.US,D,20251009,000000,17.9432,18.06,17.6901,17.76,6684,0
+MGRB.US,D,20251010,000000,17.92,17.99,17.52,17.52,7093,0
+MGRB.US,D,20251013,000000,17.61,17.702,17.57,17.59,10573,0
+MGRB.US,D,20251014,000000,17.55,17.76,17.5101,17.57,15314,0
+MGRB.US,D,20251015,000000,17.7,17.763,17.6763,17.74,4686,0
+MGRB.US,D,20251016,000000,17.79,17.8651,17.7,17.73,9553,0
+MGRB.US,D,20251017,000000,17.82,17.82,17.71,17.76,4111,0
+MGRB.US,D,20251020,000000,17.9,17.95,17.85,17.95,4362,0
+MGRB.US,D,20251021,000000,18.09,18.1,17.91,17.97,9407,0
+MGRB.US,D,20251022,000000,17.941,18.17,17.85,18,39950,0
+MGRB.US,D,20251023,000000,18,18,17.87,17.94,7228,0
+MGRB.US,D,20251024,000000,18.0501,18.07,17.93,17.96,5483,0
+MGRB.US,D,20251027,000000,18.0375,18.1412,17.95,17.97,11186,0
+MGRB.US,D,20251028,000000,17.96,18.06,17.85,17.87,8318,0
+MGRB.US,D,20251029,000000,18.02,18.02,17.76,17.77,6581,0
+MGRB.US,D,20251030,000000,17.77,17.88,17.57,17.62,11443,0
+MGRB.US,D,20251031,000000,17.46,17.59,17.39,17.52,26324,0
+MGRB.US,D,20251103,000000,17.4201,17.61,17.3201,17.42,17632,0
+MGRB.US,D,20251104,000000,17.4,17.51,17.32,17.38,16080,0
+MGRB.US,D,20251105,000000,17.42,17.56,17.349,17.45,13238,0
+MGRB.US,D,20251106,000000,17.46,17.6422,17.4,17.51,21014,0
+MGRB.US,D,20251107,000000,17.4034,17.57,17.3701,17.57,18209,0
+MGRB.US,D,20251110,000000,17.52,17.66,17.44,17.66,8036,0
+MGRB.US,D,20251111,000000,17.64,17.75,17.62,17.68,12913,0
+MGRB.US,D,20251112,000000,17.7201,17.8099,17.5801,17.6,7697,0
+MGRB.US,D,20251113,000000,17.48,17.64,17.27,17.4,21670,0
+MGRB.US,D,20251114,000000,17.3145,17.5,17.29,17.49,15640,0
+MGRB.US,D,20251117,000000,17.36,17.52,17.17,17.19,17464,0
+MGRB.US,D,20251118,000000,17.3412,17.4333,17.1701,17.1701,9593,0
+MGRB.US,D,20251119,000000,17.17,17.405,17.1603,17.22,11884,0
+MGRB.US,D,20251120,000000,17.2301,17.325,17.05,17.0987,13348,0
+MGRB.US,D,20251121,000000,17.075,17.22,17.03,17.13,11266,0
+MGRB.US,D,20251124,000000,17.3699,17.3699,17.12,17.17,9788,0
+MGRB.US,D,20251125,000000,17.36,17.38,17.2297,17.33,13901,0
+MGRB.US,D,20251126,000000,17.24,17.37,17.1537,17.35,11349,0
+MGRB.US,D,20251128,000000,17.355,17.42,17.28,17.42,3748,0
+MGRB.US,D,20251201,000000,17.31,17.39,17.14,17.15,21789,0
+MGRB.US,D,20251202,000000,17.15,17.28,17.1,17.18,41253,0
+MGRB.US,D,20251203,000000,17.12,17.27,17.1001,17.19,11038,0
+MGRB.US,D,20251204,000000,17.15,17.27,17.08,17.09,15484,0
+MGRB.US,D,20251205,000000,17.144,17.27,17.05,17.19,56544,0
+MGRB.US,D,20251208,000000,17.164,17.28,17.1,17.25,17191,0
+MGRB.US,D,20251209,000000,17.24,17.41,17.2201,17.33,38947,0
+MGRB.US,D,20251210,000000,17.33,17.42,17.25,17.38,31559,0
+MGRB.US,D,20251211,000000,17.44,17.635,17.399,17.58,28365,0
+MGRB.US,D,20251212,000000,17.6665,17.6665,17.36,17.55,23852,0
+MGRB.US,D,20251215,000000,17.605,17.71,17.4201,17.5106,9706,0
+MGRB.US,D,20251216,000000,17.559,17.559,17.46,17.49,9908,0
+MGRB.US,D,20251217,000000,17.5,17.56,17.32,17.35,24034,0
+MGRB.US,D,20251218,000000,17.575,17.575,17.38,17.5,17839,0
+MGRB.US,D,20251219,000000,17.435,17.58,17.4,17.5294,14037,0
+MGRB.US,D,20251222,000000,17.51,17.57,17.38,17.38,26474,0
+MGRB.US,D,20251223,000000,17.45,17.455,17.09,17.19,27475,0
+MGRB.US,D,20251224,000000,17.17,17.23,17.17,17.21,11255,0
+MGRB.US,D,20251226,000000,17.22,17.28,17.18,17.21,7898,0
+MGRB.US,D,20251229,000000,16.96,17.01,16.88,17.01,32904,0
+MGRB.US,D,20251230,000000,16.9,16.96,16.89,16.89,23289,0
+MGRB.US,D,20251231,000000,16.95,17.0093,16.89,16.96,13478,0
+MGRB.US,D,20260102,000000,17.0796,17.2199,16.95,17.16,34295,0
+MGRB.US,D,20260105,000000,17.26,17.3799,17.14,17.18,29224,0
+MGRB.US,D,20260106,000000,17.1812,17.1985,17.05,17.11,12706,0
+MGRB.US,D,20260107,000000,17.1301,17.19,17.07,17.15,13830,0
+MGRB.US,D,20260108,000000,17.115,17.18,17.06,17.15,46243,0
+MGRB.US,D,20260109,000000,17.12,17.415,17.11,17.37,50867,0
+MGRB.US,D,20260112,000000,17.32,17.4107,17.18,17.32,30697,0
+MGRB.US,D,20260113,000000,17.41,17.46,17.33,17.43,30038,0
+MGRB.US,D,20260114,000000,17.4091,17.71,17.38,17.58,27394,0
+MGRB.US,D,20260115,000000,17.67,17.67,17.535,17.61,14976,0
+MGRB.US,D,20260116,000000,17.565,17.633,17.5,17.54,21515,0
+MGRB.US,D,20260120,000000,17.402,17.5938,17.31,17.37,38770,0
+MGRB.US,D,20260121,000000,17.32,17.5,17.24,17.48,72126,0
+MGRB.US,D,20260122,000000,17.4507,17.59,17.4507,17.58,18113,0
+MGRB.US,D,20260123,000000,17.525,17.59,17.4701,17.55,9242,0
+MGRB.US,D,20260126,000000,17.55,17.67,17.53,17.6,23249,0
+MGRB.US,D,20260127,000000,17.64,17.67,17.53,17.65,12650,0
+MGRB.US,D,20260128,000000,17.51,17.56,17.47,17.5,12448,0
+MGRB.US,D,20260129,000000,17.46,17.57,17.38,17.47,9494,0
+MGRB.US,D,20260130,000000,17.45,17.52,17.391,17.46,18495,0
+MGRB.US,D,20260202,000000,17.495,17.7,17.48,17.67,60922,0
+MGRB.US,D,20260203,000000,17.64,17.72,17.48,17.64,23864,0
+MGRB.US,D,20260204,000000,17.545,17.64,17.49,17.565,4401,0
+MGRB.US,D,20260205,000000,17.6199,17.6199,17.47,17.51,13371,0
+MGRB.US,D,20260206,000000,17.6,17.6,17.51,17.51,7534,0
+MGRB.US,D,20260209,000000,17.56,17.61,17.51,17.55,13433,0
+MGRB.US,D,20260210,000000,17.6199,17.65,17.53,17.56,13399,0
+MGRB.US,D,20260211,000000,17.7,17.7,17.56,17.61,7605,0
+MGRB.US,D,20260212,000000,17.62,17.7499,17.56,17.67,12753,0
+MGRB.US,D,20260213,000000,17.665,17.77,17.55,17.69,12387,0
+MGRB.US,D,20260217,000000,17.62,17.86,17.62,17.8,14679,0
+MGRB.US,D,20260218,000000,17.8,17.92,17.78,17.88,9636,0

daily/us/nyse stocks/2/mmsd.us.txt

@@ -0,0 +1,131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMSD.US,D,20250507,000000,25.07,25.07,25.046,25.046,2025,0
+MMSD.US,D,20250508,000000,25.06,25.06,25.0175,25.0175,1006,0
+MMSD.US,D,20250509,000000,25.0338,25.0338,25.03,25.03,741,0
+MMSD.US,D,20250512,000000,25.03,25.03,24.99,25.0195,1603,0
+MMSD.US,D,20250513,000000,25.0292,25.0475,25.0292,25.0475,505,0
+MMSD.US,D,20250514,000000,25,25,25,25,141,0
+MMSD.US,D,20250516,000000,25.09,25.09,25.08,25.08,426,0
+MMSD.US,D,20250520,000000,25.05,25.07,25.05,25.07,17101,0
+MMSD.US,D,20250521,000000,25.025,25.025,24.99,24.99,2310,0
+MMSD.US,D,20250527,000000,25.12,25.12,25.09,25.1009,3844,0
+MMSD.US,D,20250528,000000,25.08,25.08,25.08,25.08,143,0
+MMSD.US,D,20250530,000000,25.095,25.11,25.095,25.11,3595,0
+MMSD.US,D,20250602,000000,25.045,25.05,25.045,25.05,1150,0
+MMSD.US,D,20250604,000000,25.09,25.09,25.09,25.09,145,0
+MMSD.US,D,20250613,000000,25.14,25.14,25.14,25.14,169,0
+MMSD.US,D,20250616,000000,25.15,25.15,25.15,25.15,230,0
+MMSD.US,D,20250620,000000,25.1792,25.1792,25.175,25.175,386,0
+MMSD.US,D,20250626,000000,25.249,25.25,25.249,25.25,2000,0
+MMSD.US,D,20250627,000000,25.24,25.24,25.24,25.24,169,0
+MMSD.US,D,20250630,000000,25.27,25.27,25.27,25.27,191,0
+MMSD.US,D,20250701,000000,25.2,25.2,25.2,25.2,171,0
+MMSD.US,D,20250702,000000,25.2,25.2,25.2,25.2,141,0
+MMSD.US,D,20250703,000000,25.19,25.19,25.19,25.19,151,0
+MMSD.US,D,20250707,000000,25.2,25.2,25.2,25.2,1280,0
+MMSD.US,D,20250710,000000,25.24,25.24,25.24,25.24,142,0
+MMSD.US,D,20250711,000000,25.23,25.235,25.23,25.235,201,0
+MMSD.US,D,20250714,000000,25.22,25.22,25.22,25.22,2641,0
+MMSD.US,D,20250715,000000,25.2296,25.2296,25.22,25.22,341,0
+MMSD.US,D,20250716,000000,25.22,25.22,25.2,25.2,3500,0
+MMSD.US,D,20250717,000000,25.21,25.21,25.21,25.21,5515,0
+MMSD.US,D,20250721,000000,25.3,25.3,25.28,25.28,2600,0
+MMSD.US,D,20250722,000000,25.29,25.31,25.29,25.29,474,0
+MMSD.US,D,20250724,000000,25.28,25.28,25.28,25.28,383,0
+MMSD.US,D,20250730,000000,25.29,25.29,25.29,25.29,153,0
+MMSD.US,D,20250731,000000,25.33,25.48,25.33,25.34,26700,0
+MMSD.US,D,20250801,000000,25.33,25.33,25.33,25.33,137,0
+MMSD.US,D,20250804,000000,25.37,25.37,25.3438,25.35,4282,0
+MMSD.US,D,20250805,000000,25.35,25.36,25.3457,25.3457,858,0
+MMSD.US,D,20250806,000000,25.347,25.41,25.34,25.34,16011,0
+MMSD.US,D,20250807,000000,25.35,25.369,25.35,25.35,6786,0
+MMSD.US,D,20250808,000000,25.35,25.55,25.3499,25.365,42202,0
+MMSD.US,D,20250811,000000,25.37,25.38,25.37,25.38,5821,0
+MMSD.US,D,20250813,000000,25.39,25.39,25.39,25.39,2289,0
+MMSD.US,D,20250814,000000,25.38,25.38,25.38,25.38,351,0
+MMSD.US,D,20250815,000000,25.36,25.44,25.36,25.38,16420,0
+MMSD.US,D,20250818,000000,25.39,25.39,25.39,25.39,284,0
+MMSD.US,D,20250821,000000,25.3914,25.3914,25.3802,25.3802,1200,0
+MMSD.US,D,20250825,000000,25.44,25.45,25.44,25.45,2606,0
+MMSD.US,D,20250826,000000,25.45,25.45,25.435,25.435,1206,0
+MMSD.US,D,20250827,000000,25.43,25.455,25.43,25.455,500,0
+MMSD.US,D,20250828,000000,25.46,25.46,25.46,25.46,800,0
+MMSD.US,D,20250902,000000,25.37,25.37,25.367,25.367,4174,0
+MMSD.US,D,20250905,000000,25.51,25.5239,25.49,25.5239,6310,0
+MMSD.US,D,20250908,000000,25.53,25.5615,25.53,25.5615,10500,0
+MMSD.US,D,20250910,000000,25.59,25.59,25.5782,25.5782,700,0
+MMSD.US,D,20250911,000000,25.62,25.62,25.61,25.61,1143,0
+MMSD.US,D,20250916,000000,25.61,25.615,25.61,25.615,17953,0
+MMSD.US,D,20250917,000000,25.61,25.61,25.61,25.61,1171,0
+MMSD.US,D,20250918,000000,25.58,25.72,25.577,25.577,24100,0
+MMSD.US,D,20250919,000000,25.56,25.57,25.56,25.57,19104,0
+MMSD.US,D,20250922,000000,25.57,25.575,25.57,25.575,750,0
+MMSD.US,D,20250924,000000,25.553,25.555,25.553,25.555,197,0
+MMSD.US,D,20250926,000000,25.5,25.5,25.5,25.5,143,0
+MMSD.US,D,20250930,000000,25.52,25.609,25.515,25.515,15803,0
+MMSD.US,D,20251002,000000,25.43,25.47,25.43,25.4478,600,0
+MMSD.US,D,20251003,000000,25.46,25.46,25.4401,25.4501,577,0
+MMSD.US,D,20251006,000000,25.439,25.45,25.439,25.44,16583,0
+MMSD.US,D,20251007,000000,25.44,25.46,25.44,25.4433,982903,0
+MMSD.US,D,20251008,000000,25.45,25.4599,25.43,25.43,6043,0
+MMSD.US,D,20251009,000000,25.43,25.45,25.41,25.435,9102,0
+MMSD.US,D,20251010,000000,25.43,25.455,25.43,25.455,250,0
+MMSD.US,D,20251014,000000,25.47,25.64,25.45,25.46,11146,0
+MMSD.US,D,20251015,000000,25.47,25.49,25.45,25.4727,6826,0
+MMSD.US,D,20251016,000000,25.48,25.5,25.48,25.48,6520,0
+MMSD.US,D,20251017,000000,25.48,25.48,25.48,25.48,243,0
+MMSD.US,D,20251020,000000,25.51,25.51,25.48,25.48,9768,0
+MMSD.US,D,20251021,000000,25.49,25.51,25.4746,25.4746,13555,0
+MMSD.US,D,20251022,000000,25.49,25.5,25.49,25.495,10839,0
+MMSD.US,D,20251023,000000,25.47,25.49,25.41,25.47,6137,0
+MMSD.US,D,20251024,000000,25.46,25.48,25.46,25.463,14795,0
+MMSD.US,D,20251027,000000,25.47,25.48,25.47,25.47,3261,0
+MMSD.US,D,20251028,000000,25.4799,25.48,25.45,25.46,18080,0
+MMSD.US,D,20251029,000000,25.45,25.45,25.445,25.445,100,0
+MMSD.US,D,20251103,000000,25.3835,25.3835,25.38,25.38,1183,0
+MMSD.US,D,20251106,000000,25.3835,25.4011,25.3835,25.4011,3217,0
+MMSD.US,D,20251107,000000,25.39,25.39,25.385,25.385,211,0
+MMSD.US,D,20251110,000000,25.41,25.41,25.39,25.395,2499,0
+MMSD.US,D,20251111,000000,25.43,25.43,25.42,25.42,684,0
+MMSD.US,D,20251112,000000,25.42,25.7,25.4,25.415,10165,0
+MMSD.US,D,20251113,000000,25.41,25.41,25.4,25.4,652,0
+MMSD.US,D,20251114,000000,25.375,25.39,25.3696,25.3696,730,0
+MMSD.US,D,20251117,000000,25.42,25.43,25.4101,25.4151,1812,0
+MMSD.US,D,20251118,000000,25.42,25.43,25.27,25.4085,9530,0
+MMSD.US,D,20251119,000000,25.419,25.47,25.38,25.395,11271,0
+MMSD.US,D,20251124,000000,25.44,25.45,25.4399,25.45,5838,0
+MMSD.US,D,20251201,000000,25.35,25.37,25.35,25.37,405,0
+MMSD.US,D,20251203,000000,25.38,25.385,25.38,25.385,1223,0
+MMSD.US,D,20251205,000000,25.39,25.4,25.39,25.395,3049,0
+MMSD.US,D,20251212,000000,25.4,25.405,25.4,25.405,440,0
+MMSD.US,D,20251215,000000,25.4216,25.4216,25.41,25.41,831,0
+MMSD.US,D,20251216,000000,25.425,25.44,25.4233,25.43,18288,0
+MMSD.US,D,20251218,000000,25.45,25.46,25.44,25.46,11353,0
+MMSD.US,D,20251219,000000,25.4474,25.45,25.44,25.44,1015,0
+MMSD.US,D,20251222,000000,25.46,25.46,25.45,25.45,2040,0
+MMSD.US,D,20251223,000000,25.44,25.452,25.44,25.452,1070,0
+MMSD.US,D,20251224,000000,25.47,25.47,25.44,25.45,4792,0
+MMSD.US,D,20251226,000000,25.4499,25.4499,25.43,25.44,1293,0
+MMSD.US,D,20251229,000000,25.49,25.49,25.49,25.49,477,0
+MMSD.US,D,20251231,000000,25.37,25.38,25.37,25.38,113,0
+MMSD.US,D,20260102,000000,25.39,25.39,25.3897,25.3897,498,0
+MMSD.US,D,20260105,000000,25.39,25.4021,25.39,25.4021,458,0
+MMSD.US,D,20260106,000000,25.41,25.4221,25.41,25.4221,1043,0
+MMSD.US,D,20260113,000000,25.4959,25.4959,25.4812,25.4812,392,0
+MMSD.US,D,20260115,000000,25.52,25.52,25.5,25.5,9473,0
+MMSD.US,D,20260116,000000,25.52,25.52,25.5,25.5,9956,0
+MMSD.US,D,20260120,000000,25.4627,25.48,25.4627,25.47,3417,0
+MMSD.US,D,20260121,000000,25.52,25.5322,25.52,25.5322,339,0
+MMSD.US,D,20260122,000000,25.51,25.52,25.5015,25.5069,13687,0
+MMSD.US,D,20260127,000000,25.55,25.55,25.53,25.53,5883,0
+MMSD.US,D,20260128,000000,25.55,25.55,25.5467,25.5467,272,0
+MMSD.US,D,20260130,000000,25.5,25.5,25.4943,25.4943,125,0
+MMSD.US,D,20260203,000000,25.5,25.5,25.49,25.49,8155,0
+MMSD.US,D,20260205,000000,25.54,25.55,25.54,25.546,7222,0
+MMSD.US,D,20260206,000000,25.56,25.56,25.53,25.535,4081,0
+MMSD.US,D,20260209,000000,25.56,25.57,25.56,25.57,865,0
+MMSD.US,D,20260211,000000,25.5699,25.57,25.5699,25.57,391,0
+MMSD.US,D,20260212,000000,25.59,25.6,25.52,25.585,60314,0
+MMSD.US,D,20260213,000000,25.6225,25.63,25.6225,25.63,824,0
+MMSD.US,D,20260217,000000,25.63,25.635,25.63,25.635,108,0
+MMSD.US,D,20260218,000000,25.63,25.63,25.63,25.63,3911,0

daily/us/nyse stocks/2/mrnx.us.txt

@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRNX.US,D,20260204,000000,20.61,20.87,20.3753,20.3753,2683,0
+MRNX.US,D,20260205,000000,21.07,21.07,17.98,18.3669,15483,0
+MRNX.US,D,20260206,000000,18.44,18.738,17.95,18.738,18006,0
+MRNX.US,D,20260209,000000,18.695,19.655,17.99,19.6119,12520,0
+MRNX.US,D,20260210,000000,19.9939,22.97,19.43,19.5521,58715,0
+MRNX.US,D,20260211,000000,15.4,18.35,14.95,18.1929,60062,0
+MRNX.US,D,20260212,000000,17.5926,18.3599,16.94,17.77,25864,0
+MRNX.US,D,20260213,000000,19.87,21.855,19.11,19.6807,38099,0
+MRNX.US,D,20260217,000000,21,22.3,19.54,21.2692,23042,0
+MRNX.US,D,20260218,000000,21.97,24.215,21.97,24.0435,15269,0

daily/us/nyse stocks/2/mund.us.txt

@@ -0,0 +1,62 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUND.US,D,20250819,000000,100.08,100.14,100.08,100.14,1604,0
+MUND.US,D,20250822,000000,99.88,100.0959,99.88,100.0959,3001,0
+MUND.US,D,20250825,000000,100.13,100.13,100.09,100.09,1002,0
+MUND.US,D,20250827,000000,100.11,100.24,100.11,100.16,2401,0
+MUND.US,D,20250828,000000,100.23,100.23,100.18,100.18,2011,0
+MUND.US,D,20250829,000000,99.79,100.1144,99.79,100.1144,200,0
+MUND.US,D,20250902,000000,99.79,100.0302,99.69,100.0302,301,0
+MUND.US,D,20250903,000000,99.84,100.0762,99.84,100.0762,301,0
+MUND.US,D,20250904,000000,100.18,100.38,100.18,100.38,3601,0
+MUND.US,D,20250905,000000,101.1,101.1,101.05,101.05,1000,0
+MUND.US,D,20250908,000000,101.57,101.75,101.57,101.75,3012,0
+MUND.US,D,20250909,000000,101.72,101.72,101.72,101.72,100,0
+MUND.US,D,20250910,000000,102.04,102.1,102.02,102.05,2100,0
+MUND.US,D,20250911,000000,102.35,102.56,102.35,102.56,2884,0
+MUND.US,D,20250912,000000,102.37,102.44,102.37,102.41,1201,0
+MUND.US,D,20250915,000000,102.69,102.76,102.69,102.753,220,0
+MUND.US,D,20250917,000000,102.96,103.07,102.95,103.07,2100,0
+MUND.US,D,20250918,000000,102.92,102.92,102.8,102.92,618,0
+MUND.US,D,20250919,000000,102.78,102.78,102.71,102.71,151,0
+MUND.US,D,20250923,000000,102.74,102.74,102.74,102.74,312,0
+MUND.US,D,20250924,000000,102.42,102.47,102.36,102.47,1100,0
+MUND.US,D,20250925,000000,102.3,102.3,102.26,102.26,1700,0
+MUND.US,D,20250930,000000,102.32,102.41,102.32,102.41,900,0
+MUND.US,D,20251007,000000,102.4782,102.4782,102.3,102.39,550,0
+MUND.US,D,20251008,000000,102.591,102.591,102.51,102.51,820,0
+MUND.US,D,20251009,000000,102.542,102.56,102.5,102.56,434,0
+MUND.US,D,20251010,000000,102.94,102.94,102.88,102.88,549,0
+MUND.US,D,20251013,000000,102.66,102.76,102.66,102.76,326,0
+MUND.US,D,20251014,000000,102.92,102.99,102.92,102.99,455,0
+MUND.US,D,20251015,000000,102.44,103,102.44,102.476,405,0
+MUND.US,D,20251016,000000,102.39,103.6816,102.21,103.6816,453,0
+MUND.US,D,20251017,000000,102.27,103.269,102.08,103.269,1801,0
+MUND.US,D,20251020,000000,103.6,103.69,103.6,103.625,200,0
+MUND.US,D,20251021,000000,103.51,103.57,103.48,103.57,1200,0
+MUND.US,D,20251022,000000,103.6,103.68,103.6,103.68,497,0
+MUND.US,D,20251023,000000,102.86,103.1798,102.575,103.1798,2102,0
+MUND.US,D,20251027,000000,104.16,104.16,104.16,104.16,133,0
+MUND.US,D,20251103,000000,103.35,103.47,103.35,103.47,130,0
+MUND.US,D,20251105,000000,103.08,103.12,102.9898,102.9898,4180,0
+MUND.US,D,20251110,000000,103.36,103.36,103.2,103.295,873,0
+MUND.US,D,20251112,000000,103.5,103.5,103.5,103.5,451,0
+MUND.US,D,20251114,000000,103.44,103.45,103.44,103.45,1006,0
+MUND.US,D,20251119,000000,103.425,103.425,103.4,103.4,2170,0
+MUND.US,D,20251204,000000,102.92,102.99,102.92,102.99,170,0
+MUND.US,D,20251205,000000,103.15,103.16,103.15,103.16,101,0
+MUND.US,D,20251208,000000,103.17,103.17,103.11,103.155,2401,0
+MUND.US,D,20251209,000000,103.18,103.18,103.0782,103.0782,701,0
+MUND.US,D,20251210,000000,103.12,103.12,102.9764,102.9764,200,0
+MUND.US,D,20251211,000000,103.19,103.19,103.035,103.035,100,0
+MUND.US,D,20251212,000000,102.61,102.79,102.61,102.7477,1000,0
+MUND.US,D,20251223,000000,102.85,102.91,102.85,102.91,101,0
+MUND.US,D,20260106,000000,103.08,103.165,102.935,103.165,500,0
+MUND.US,D,20260107,000000,102.95,103.415,102.95,103.415,100,0
+MUND.US,D,20260108,000000,102.95,103.585,102.95,103.585,500,0
+MUND.US,D,20260120,000000,102.79,103.315,102.79,103.315,110,0
+MUND.US,D,20260121,000000,103.86,103.86,103.6201,103.6201,321,0
+MUND.US,D,20260122,000000,103.73,103.73,103.56,103.56,300,0
+MUND.US,D,20260123,000000,103.72,103.83,103.72,103.7314,600,0
+MUND.US,D,20260128,000000,103.88,103.88,103.778,103.778,101,0
+MUND.US,D,20260205,000000,103.89,104.05,103.89,103.955,201,0
+MUND.US,D,20260209,000000,104.01,104.01,103.89,103.89,1951,0

daily/us/nyse stocks/2/ncdl.us.txt

@@ -0,0 +1,518 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCDL.US,D,20240126,000000,17.85,17.887,17.65,17.85,271626,0
+NCDL.US,D,20240129,000000,17.71,17.96,17.61,17.8,152174,0
+NCDL.US,D,20240130,000000,17.8,17.93,17.7,17.93,136416,0
+NCDL.US,D,20240131,000000,17.77,17.95,17.77,17.77,65184,0
+NCDL.US,D,20240201,000000,17.87,17.88,17.61,17.65,61013,0
+NCDL.US,D,20240202,000000,17.66,17.7,17.55,17.6,98293,0
+NCDL.US,D,20240205,000000,17.6,17.65,17.25,17.63,67418,0
+NCDL.US,D,20240206,000000,17.61,17.69,17.6,17.66,53480,0
+NCDL.US,D,20240207,000000,17.7,17.9,17.7,17.75,90365,0
+NCDL.US,D,20240208,000000,17.75,17.85,17.73,17.75,84981,0
+NCDL.US,D,20240209,000000,17.65,17.9,17.53,17.72,44180,0
+NCDL.US,D,20240212,000000,17.71,17.85,17.71,17.75,33970,0
+NCDL.US,D,20240213,000000,17.75,17.84,17.6,17.6,72571,0
+NCDL.US,D,20240214,000000,17.7,17.79,17.65,17.71,68079,0
+NCDL.US,D,20240215,000000,17.8,17.9,17.761,17.89,22600,0
+NCDL.US,D,20240216,000000,17.8,17.93,17.7,17.7,77616,0
+NCDL.US,D,20240220,000000,17.53,17.95,17.53,17.65,109927,0
+NCDL.US,D,20240221,000000,17.55,17.78,17.48,17.52,20134,0
+NCDL.US,D,20240222,000000,17.63,17.63,17.13,17.18,33107,0
+NCDL.US,D,20240223,000000,17.29,17.29,16.84,16.95,25031,0
+NCDL.US,D,20240226,000000,17.05,17.08,16.01,16.47,81209,0
+NCDL.US,D,20240227,000000,16.3549,17.13,16.34,16.75,87290,0
+NCDL.US,D,20240228,000000,16.9,17.3,16.1,16.62,142907,0
+NCDL.US,D,20240229,000000,16.63,17.21,16.36,16.81,71326,0
+NCDL.US,D,20240301,000000,16.42,17.28,16.0001,16.79,171943,0
+NCDL.US,D,20240304,000000,16.95,16.95,16.52,16.52,76827,0
+NCDL.US,D,20240305,000000,16.5,16.605,16.11,16.11,61332,0
+NCDL.US,D,20240306,000000,16.2,16.67,16.2,16.43,67439,0
+NCDL.US,D,20240307,000000,16.53,16.94,16.465,16.7,39663,0
+NCDL.US,D,20240308,000000,16.56,16.9029,16.3778,16.52,32502,0
+NCDL.US,D,20240311,000000,16.62,17.12,16.53,17.06,86752,0
+NCDL.US,D,20240312,000000,16.99,17.18,16.4,16.81,119246,0
+NCDL.US,D,20240313,000000,16.9,17.235,16.75,17.01,33372,0
+NCDL.US,D,20240314,000000,16.92,17.64,16.6,17.55,91499,0
+NCDL.US,D,20240315,000000,17.91,18.03,17.11,17.25,95040,0
+NCDL.US,D,20240318,000000,17.4,17.555,17.1,17.18,27587,0
+NCDL.US,D,20240319,000000,17.24,17.96,17.24,17.68,34421,0
+NCDL.US,D,20240320,000000,17.87,17.87,17.39,17.85,49871,0
+NCDL.US,D,20240321,000000,17.8,18.1,17.5831,17.96,101321,0
+NCDL.US,D,20240322,000000,17.9,17.92,17.66,17.89,43950,0
+NCDL.US,D,20240325,000000,17.75,17.89,17.53,17.74,44488,0
+NCDL.US,D,20240326,000000,17.87,17.89,17.45,17.57,24636,0
+NCDL.US,D,20240327,000000,17.41,17.57,17.08,17.17,47088,0
+NCDL.US,D,20240328,000000,17.3,18.1,17.3,18.06,139779,0
+NCDL.US,D,20240401,000000,18.1,18.1,17.73,17.84,38205,0
+NCDL.US,D,20240402,000000,17.99,18.02,17.7508,17.88,42492,0
+NCDL.US,D,20240403,000000,18.09,18.09,17.7,17.83,47923,0
+NCDL.US,D,20240404,000000,17.95,17.9775,17.725,17.83,59681,0
+NCDL.US,D,20240405,000000,17.95,17.95,17.51,17.67,47298,0
+NCDL.US,D,20240408,000000,17.67,17.8499,17.5875,17.75,28495,0
+NCDL.US,D,20240409,000000,17.86,17.86,17.47,17.52,32924,0
+NCDL.US,D,20240410,000000,17.64,17.67,16.98,17.02,67648,0
+NCDL.US,D,20240411,000000,17.2,17.36,16.96,17.24,60715,0
+NCDL.US,D,20240412,000000,17.2601,17.53,17.2601,17.46,15040,0
+NCDL.US,D,20240415,000000,17.61,17.9244,17.3,17.35,32546,0
+NCDL.US,D,20240416,000000,17.53,17.53,17.2,17.43,28123,0
+NCDL.US,D,20240417,000000,17.65,17.65,17.2605,17.38,35192,0
+NCDL.US,D,20240418,000000,17.36,17.64,17.36,17.64,23195,0
+NCDL.US,D,20240419,000000,17.65,17.99,17.5807,17.83,33762,0
+NCDL.US,D,20240422,000000,17.95,17.95,17.66,17.72,61976,0
+NCDL.US,D,20240423,000000,17.71,17.72,17.4213,17.55,45765,0
+NCDL.US,D,20240424,000000,17.5,17.78,17.23,17.37,44861,0
+NCDL.US,D,20240425,000000,17.5,17.5,17.22,17.28,36320,0
+NCDL.US,D,20240426,000000,17.22,17.6978,17.22,17.48,44831,0
+NCDL.US,D,20240429,000000,17.36,17.6,17.36,17.5,50051,0
+NCDL.US,D,20240430,000000,17.62,17.73,17.36,17.39,48917,0
+NCDL.US,D,20240501,000000,17.58,17.58,17.38,17.49,25606,0
+NCDL.US,D,20240502,000000,17.61,17.6324,17.46,17.54,37492,0
+NCDL.US,D,20240503,000000,17.65,17.6749,17.5,17.54,16567,0
+NCDL.US,D,20240506,000000,17.56,17.63,17.3,17.56,83283,0
+NCDL.US,D,20240507,000000,17.71,17.78,17.36,17.54,43647,0
+NCDL.US,D,20240508,000000,17.66,17.89,17.42,17.52,34535,0
+NCDL.US,D,20240509,000000,17.48,17.92,17.48,17.61,108790,0
+NCDL.US,D,20240510,000000,17.71,17.71,17.2701,17.44,97412,0
+NCDL.US,D,20240513,000000,17.56,17.795,17.35,17.5,54748,0
+NCDL.US,D,20240514,000000,17.61,17.645,17.45,17.56,58211,0
+NCDL.US,D,20240515,000000,17.74,17.74,17.45,17.5,29560,0
+NCDL.US,D,20240516,000000,17.35,17.6061,17.35,17.5,77003,0
+NCDL.US,D,20240517,000000,17.57,17.585,17.19,17.24,95193,0
+NCDL.US,D,20240520,000000,17.5,17.91,17.27,17.74,63130,0
+NCDL.US,D,20240521,000000,17.79,17.93,17.6,17.75,82527,0
+NCDL.US,D,20240522,000000,17.67,17.88,17.45,17.77,56846,0
+NCDL.US,D,20240523,000000,17.81,17.81,17.57,17.6,27088,0
+NCDL.US,D,20240524,000000,17.74,17.74,17.44,17.58,43098,0
+NCDL.US,D,20240528,000000,17.49,17.58,17.26,17.3,123000,0
+NCDL.US,D,20240529,000000,17.3,17.45,17.2298,17.38,91824,0
+NCDL.US,D,20240530,000000,17.38,17.9,17.34,17.64,42670,0
+NCDL.US,D,20240531,000000,17.82,17.8629,17.56,17.71,25723,0
+NCDL.US,D,20240603,000000,17.64,17.88,17.59,17.78,61629,0
+NCDL.US,D,20240604,000000,17.93,17.97,17.68,17.86,51706,0
+NCDL.US,D,20240605,000000,17.96,17.96,17.75,17.87,57086,0
+NCDL.US,D,20240606,000000,17.8,18.05,17.79,17.96,69473,0
+NCDL.US,D,20240607,000000,18.05,18.05,17.8885,17.98,36600,0
+NCDL.US,D,20240610,000000,18.01,18.01,17.59,17.75,37198,0
+NCDL.US,D,20240611,000000,17.8,17.81,17.51,17.69,33757,0
+NCDL.US,D,20240612,000000,17.83,17.86,17.62,17.78,52501,0
+NCDL.US,D,20240613,000000,17.87,17.92,17.72,17.79,52869,0
+NCDL.US,D,20240614,000000,17.64,17.9,17.64,17.75,55232,0
+NCDL.US,D,20240617,000000,17.68,17.76,17.29,17.43,33458,0
+NCDL.US,D,20240618,000000,17.56,17.75,17.35,17.57,48344,0
+NCDL.US,D,20240620,000000,17.53,17.63,17.31,17.55,70549,0
+NCDL.US,D,20240621,000000,17.68,17.71,17.51,17.51,47788,0
+NCDL.US,D,20240624,000000,17.645,17.96,17.6392,17.77,18661,0
+NCDL.US,D,20240625,000000,17.63,17.755,17.51,17.64,50956,0
+NCDL.US,D,20240626,000000,17.63,17.7899,17.6,17.64,63944,0
+NCDL.US,D,20240627,000000,17.62,17.81,17.58,17.8,45730,0
+NCDL.US,D,20240628,000000,17.29,17.59,17.22,17.4,39577,0
+NCDL.US,D,20240701,000000,17.32,17.5996,17.32,17.41,21587,0
+NCDL.US,D,20240702,000000,17.54,17.97,17.54,17.79,26308,0
+NCDL.US,D,20240703,000000,17.97,17.98,17.65,17.77,22818,0
+NCDL.US,D,20240705,000000,17.825,17.825,17.52,17.57,16870,0
+NCDL.US,D,20240708,000000,17.62,17.62,17.42,17.45,27414,0
+NCDL.US,D,20240709,000000,17.46,17.55,17.35,17.47,25103,0
+NCDL.US,D,20240710,000000,17.5,17.65,17.4201,17.54,46312,0
+NCDL.US,D,20240711,000000,17.67,17.7251,17.45,17.53,39155,0
+NCDL.US,D,20240712,000000,17.69,17.7538,17.45,17.7,25666,0
+NCDL.US,D,20240715,000000,17.8,17.805,17.48,17.76,35397,0
+NCDL.US,D,20240716,000000,17.76,17.78,17.535,17.59,34208,0
+NCDL.US,D,20240717,000000,17.73,18,17.6326,17.8,58685,0
+NCDL.US,D,20240718,000000,17.87,17.87,17.5,17.6,24304,0
+NCDL.US,D,20240719,000000,17.75,17.75,17.55,17.55,27238,0
+NCDL.US,D,20240722,000000,17.5,17.8,17.5,17.7,22939,0
+NCDL.US,D,20240723,000000,17.77,17.77,17.49,17.6,48102,0
+NCDL.US,D,20240724,000000,17.68,17.68,17.47,17.59,62333,0
+NCDL.US,D,20240725,000000,17.6,17.71,17.465,17.71,83750,0
+NCDL.US,D,20240726,000000,17.8,17.8,17.53,17.59,42683,0
+NCDL.US,D,20240729,000000,17.6,17.6799,17.22,17.29,69532,0
+NCDL.US,D,20240730,000000,17.4,17.53,17.3483,17.5,53899,0
+NCDL.US,D,20240731,000000,17.47,17.65,17.2,17.21,62130,0
+NCDL.US,D,20240801,000000,17.35,17.37,17,17.3,104872,0
+NCDL.US,D,20240802,000000,17.31,17.31,17,17.09,40031,0
+NCDL.US,D,20240805,000000,16.96,17.2999,16.96,17.11,42583,0
+NCDL.US,D,20240806,000000,17.28,17.47,16.74,17.16,103187,0
+NCDL.US,D,20240807,000000,17.25,17.6,17.11,17.19,68824,0
+NCDL.US,D,20240808,000000,17.41,17.41,17.07,17.21,34018,0
+NCDL.US,D,20240809,000000,17.16,17.4,17.16,17.21,48920,0
+NCDL.US,D,20240812,000000,16.98,17.2,16.4,16.45,102880,0
+NCDL.US,D,20240813,000000,16.54,17.06,16.465,16.77,161581,0
+NCDL.US,D,20240814,000000,16.91,17.0666,16.89,16.93,51595,0
+NCDL.US,D,20240815,000000,17.08,17.265,16.97,17.15,84019,0
+NCDL.US,D,20240816,000000,17.15,17.28,16.98,17,97327,0
+NCDL.US,D,20240819,000000,17.14,17.153,16.97,17.1,62527,0
+NCDL.US,D,20240820,000000,17.05,17.105,16.93,17.06,59327,0
+NCDL.US,D,20240821,000000,17.02,17.27,16.95,17.25,73968,0
+NCDL.US,D,20240822,000000,17.3,17.3907,17.18,17.3,54115,0
+NCDL.US,D,20240823,000000,17.41,17.6,17.26,17.57,95475,0
+NCDL.US,D,20240826,000000,17.68,17.825,17.5,17.51,111735,0
+NCDL.US,D,20240827,000000,17.4,17.67,17.4,17.58,78469,0
+NCDL.US,D,20240828,000000,17.58,17.66,17.48,17.53,69479,0
+NCDL.US,D,20240829,000000,17.65,17.77,17.51,17.71,140765,0
+NCDL.US,D,20240830,000000,17.69,17.78,17.61,17.78,52100,0
+NCDL.US,D,20240903,000000,17.8,17.85,17.64,17.68,47169,0
+NCDL.US,D,20240904,000000,17.61,17.82,17.5,17.58,41382,0
+NCDL.US,D,20240905,000000,17.675,17.7,17.5,17.54,29396,0
+NCDL.US,D,20240906,000000,17.48,17.6,17.33,17.34,54570,0
+NCDL.US,D,20240909,000000,17.49,17.51,17.26,17.3,77587,0
+NCDL.US,D,20240910,000000,17.45,17.59,17.33,17.54,24507,0
+NCDL.US,D,20240911,000000,17.54,17.8,17.41,17.7,63825,0
+NCDL.US,D,20240912,000000,17.84,17.94,17.73,17.76,101551,0
+NCDL.US,D,20240913,000000,17.79,17.865,17.73,17.85,110413,0
+NCDL.US,D,20240916,000000,17.85,17.9457,17.72,17.85,78547,0
+NCDL.US,D,20240917,000000,17.87,17.87,17.82,17.87,36262,0
+NCDL.US,D,20240918,000000,17.83,17.9625,17.83,17.92,63488,0
+NCDL.US,D,20240919,000000,18,18,17.86,17.89,56363,0
+NCDL.US,D,20240920,000000,17.85,17.889,17.66,17.66,39249,0
+NCDL.US,D,20240923,000000,17.82,17.82,17.68,17.72,42030,0
+NCDL.US,D,20240924,000000,17.69,17.75,17.67,17.7,26416,0
+NCDL.US,D,20240925,000000,17.71,17.81,17.59,17.65,74880,0
+NCDL.US,D,20240926,000000,17.65,17.98,17.65,17.76,51340,0
+NCDL.US,D,20240927,000000,17.95,17.96,17.77,17.82,48362,0
+NCDL.US,D,20240930,000000,17.4,17.53,17.35,17.42,41849,0
+NCDL.US,D,20241001,000000,17.52,17.52,17.165,17.17,82441,0
+NCDL.US,D,20241002,000000,17.18,17.45,17.14,17.24,76462,0
+NCDL.US,D,20241003,000000,17.24,17.295,17.03,17.09,49369,0
+NCDL.US,D,20241004,000000,17.17,17.32,17.0901,17.24,48387,0
+NCDL.US,D,20241007,000000,17.26,17.41,17.09,17.38,43894,0
+NCDL.US,D,20241008,000000,17.38,17.52,17.305,17.4,54197,0
+NCDL.US,D,20241009,000000,17.4,17.69,17.4,17.63,83065,0
+NCDL.US,D,20241010,000000,17.71,17.7954,17.52,17.6,65561,0
+NCDL.US,D,20241011,000000,17.67,17.67,17.4,17.53,43138,0
+NCDL.US,D,20241014,000000,17.44,17.63,17.42,17.42,21926,0
+NCDL.US,D,20241015,000000,17.4,17.53,17.36,17.51,31362,0
+NCDL.US,D,20241016,000000,17.55,17.7,17.45,17.52,73081,0
+NCDL.US,D,20241017,000000,17.5,17.505,17.15,17.32,67745,0
+NCDL.US,D,20241018,000000,17.4,17.4,17.12,17.36,88525,0
+NCDL.US,D,20241021,000000,17.4,17.428,17.16,17.24,169985,0
+NCDL.US,D,20241022,000000,17.19,17.26,16.82,16.92,236674,0
+NCDL.US,D,20241023,000000,16.9,17.08,16.76,16.97,116711,0
+NCDL.US,D,20241024,000000,16.99,17.14,16.72,16.95,133213,0
+NCDL.US,D,20241025,000000,16.99,17.25,16.98,17.1,196479,0
+NCDL.US,D,20241028,000000,17.23,17.2699,16.96,17.19,170722,0
+NCDL.US,D,20241029,000000,17.2,17.23,17.03,17.04,107178,0
+NCDL.US,D,20241030,000000,17.07,17.19,17,17.03,100723,0
+NCDL.US,D,20241031,000000,16.98,17.07,16.77,16.82,111629,0
+NCDL.US,D,20241101,000000,16.73,16.99,16.73,16.88,270457,0
+NCDL.US,D,20241104,000000,17,17.06,16.81,16.84,214731,0
+NCDL.US,D,20241105,000000,16.94,17.14,16.9,17.04,109104,0
+NCDL.US,D,20241106,000000,17.18,17.24,17.04,17.19,94696,0
+NCDL.US,D,20241107,000000,17.25,17.29,16.975,17.08,89089,0
+NCDL.US,D,20241108,000000,17.08,17.1353,16.83,17.08,79662,0
+NCDL.US,D,20241111,000000,17.135,17.14,16.82,16.84,83927,0
+NCDL.US,D,20241112,000000,16.84,17.0467,16.79,16.98,219334,0
+NCDL.US,D,20241113,000000,17.01,17.16,16.96,17.08,270846,0
+NCDL.US,D,20241114,000000,17.17,17.2606,17.04,17.22,250857,0
+NCDL.US,D,20241115,000000,17.1,17.205,16.985,17.05,186601,0
+NCDL.US,D,20241118,000000,17.1,17.24,16.99,17.19,201387,0
+NCDL.US,D,20241119,000000,17.06,17.13,16.94,17.04,110193,0
+NCDL.US,D,20241120,000000,17.05,17.09,16.95,16.99,122732,0
+NCDL.US,D,20241121,000000,17,17.09,16.94,16.95,230037,0
+NCDL.US,D,20241122,000000,17.03,17.062,16.96,17.03,237978,0
+NCDL.US,D,20241125,000000,17.15,17.36,17,17.2,544078,0
+NCDL.US,D,20241126,000000,17.1156,17.23,17.07,17.23,373225,0
+NCDL.US,D,20241127,000000,17.24,17.4,17.215,17.25,277373,0
+NCDL.US,D,20241129,000000,17.3292,17.42,17.25,17.3,246473,0
+NCDL.US,D,20241202,000000,17.45,17.49,17.27,17.39,695960,0
+NCDL.US,D,20241203,000000,17.39,17.4,17.23,17.26,206609,0
+NCDL.US,D,20241204,000000,17.2915,17.2915,17.07,17.13,265789,0
+NCDL.US,D,20241205,000000,17.16,17.328,17.13,17.19,220641,0
+NCDL.US,D,20241206,000000,17.2,17.36,17.2,17.23,301999,0
+NCDL.US,D,20241209,000000,17.33,17.42,17.24,17.25,305619,0
+NCDL.US,D,20241210,000000,17.25,17.26,17.15,17.24,285691,0
+NCDL.US,D,20241211,000000,17.36,17.37,17.21,17.25,294677,0
+NCDL.US,D,20241212,000000,17.35,17.3699,17.17,17.19,228249,0
+NCDL.US,D,20241213,000000,17.19,17.32,17.15,17.31,401259,0
+NCDL.US,D,20241216,000000,17.33,17.37,17.12,17.15,537968,0
+NCDL.US,D,20241217,000000,17.15,17.2,17.02,17.06,236991,0
+NCDL.US,D,20241218,000000,17.06,17.1599,16.76,16.78,581858,0
+NCDL.US,D,20241219,000000,16.9165,16.935,16.75,16.83,479784,0
+NCDL.US,D,20241220,000000,16.81,17.01,16.75,16.91,306171,0
+NCDL.US,D,20241223,000000,16.9684,16.9993,16.84,16.85,195764,0
+NCDL.US,D,20241224,000000,16.855,17.1,16.82,17.05,144322,0
+NCDL.US,D,20241226,000000,17.075,17.15,17.02,17.1,290080,0
+NCDL.US,D,20241227,000000,17.11,17.13,17.01,17.06,177010,0
+NCDL.US,D,20241230,000000,17.05,17.11,16.91,16.91,317231,0
+NCDL.US,D,20241231,000000,16.5,16.82,16.5,16.78,496573,0
+NCDL.US,D,20250102,000000,16.85,16.9994,16.7,16.74,206321,0
+NCDL.US,D,20250103,000000,16.77,16.95,16.74,16.85,241633,0
+NCDL.US,D,20250106,000000,16.89,16.9554,16.65,16.7,296774,0
+NCDL.US,D,20250107,000000,16.79,16.86,16.38,16.41,399522,0
+NCDL.US,D,20250108,000000,16.375,16.72,16.25,16.44,513835,0
+NCDL.US,D,20250110,000000,16.45,16.45,16.25,16.32,318667,0
+NCDL.US,D,20250113,000000,16.38,16.41,16.22,16.25,417869,0
+NCDL.US,D,20250114,000000,16.27,16.34,16.2,16.3,487454,0
+NCDL.US,D,20250115,000000,16.33,16.43,16.26,16.37,320705,0
+NCDL.US,D,20250116,000000,16.4,16.83,16.34,16.83,321747,0
+NCDL.US,D,20250117,000000,16.9099,16.96,16.73,16.87,234427,0
+NCDL.US,D,20250121,000000,16.9,17.05,16.8,16.96,329351,0
+NCDL.US,D,20250122,000000,16.92,16.96,16.77,16.82,169889,0
+NCDL.US,D,20250123,000000,16.84,16.97,16.7445,16.94,213281,0
+NCDL.US,D,20250124,000000,16.92,17.19,16.85,17.13,315953,0
+NCDL.US,D,20250127,000000,17.14,17.35,17.02,17.3,580825,0
+NCDL.US,D,20250128,000000,17.25,17.34,17.15,17.23,211249,0
+NCDL.US,D,20250129,000000,17.16,17.26,17,17.05,180611,0
+NCDL.US,D,20250130,000000,17.18,17.35,17.06,17.28,228951,0
+NCDL.US,D,20250131,000000,17.29,17.32,17.22,17.24,204181,0
+NCDL.US,D,20250203,000000,17.145,17.35,17.11,17.32,275124,0
+NCDL.US,D,20250204,000000,17.28,17.34,17.24,17.28,111439,0
+NCDL.US,D,20250205,000000,17.25,17.34,17.23,17.3,200040,0
+NCDL.US,D,20250206,000000,17.31,17.35,17.22,17.24,110395,0
+NCDL.US,D,20250207,000000,17.21,17.3,17.2,17.29,115523,0
+NCDL.US,D,20250210,000000,17.22,17.35,17.2,17.29,170704,0
+NCDL.US,D,20250211,000000,17.3183,17.45,17.2516,17.41,206044,0
+NCDL.US,D,20250212,000000,17.27,17.39,17.21,17.33,182139,0
+NCDL.US,D,20250213,000000,17.305,17.4928,17.305,17.46,187459,0
+NCDL.US,D,20250214,000000,17.5,17.58,17.435,17.5,257436,0
+NCDL.US,D,20250218,000000,17.4159,17.6,17.4159,17.58,244180,0
+NCDL.US,D,20250219,000000,17.59,17.71,17.5225,17.69,240456,0
+NCDL.US,D,20250220,000000,17.67,17.83,17.55,17.81,295106,0
+NCDL.US,D,20250221,000000,17.84,17.88,17.69,17.7,126418,0
+NCDL.US,D,20250224,000000,17.735,17.76,17.47,17.47,359737,0
+NCDL.US,D,20250225,000000,17.61,17.79,17.46,17.74,541277,0
+NCDL.US,D,20250226,000000,17.746,18.01,17.735,17.76,397399,0
+NCDL.US,D,20250227,000000,17.47,17.78,17.35,17.43,439021,0
+NCDL.US,D,20250228,000000,17.5,17.715,17.48,17.58,247973,0
+NCDL.US,D,20250303,000000,17.51,17.58,17.25,17.4,358283,0
+NCDL.US,D,20250304,000000,17.31,17.45,17.25,17.29,188518,0
+NCDL.US,D,20250305,000000,17.42,17.48,17.1159,17.22,236141,0
+NCDL.US,D,20250306,000000,17.1687,17.3,17.0193,17.09,229894,0
+NCDL.US,D,20250307,000000,17.18,17.31,17.08,17.25,259654,0
+NCDL.US,D,20250310,000000,17.24,17.35,17.153,17.25,210595,0
+NCDL.US,D,20250311,000000,17.16,17.3,17.03,17.23,273503,0
+NCDL.US,D,20250312,000000,17.23,17.33,17.1,17.15,263623,0
+NCDL.US,D,20250313,000000,17.17,17.345,17.13,17.18,165298,0
+NCDL.US,D,20250314,000000,17.11,17.35,17.11,17.35,218868,0
+NCDL.US,D,20250317,000000,17.34,17.5,17.23,17.34,475625,0
+NCDL.US,D,20250318,000000,17.34,17.42,17.21,17.29,184544,0
+NCDL.US,D,20250319,000000,17.2801,17.36,17.27,17.3,274832,0
+NCDL.US,D,20250320,000000,17.28,17.48,17.25,17.34,312718,0
+NCDL.US,D,20250321,000000,17.33,17.33,17.26,17.26,237588,0
+NCDL.US,D,20250324,000000,17.325,17.34,17.135,17.18,257930,0
+NCDL.US,D,20250325,000000,17.25,17.3,17.215,17.24,307687,0
+NCDL.US,D,20250326,000000,17.24,17.41,17.22,17.38,251634,0
+NCDL.US,D,20250327,000000,17.48,17.5899,17.42,17.46,187451,0
+NCDL.US,D,20250328,000000,17.47,17.52,17.2,17.3,369971,0
+NCDL.US,D,20250331,000000,16.89,17.01,16.75,16.98,292444,0
+NCDL.US,D,20250401,000000,17.03,17.15,16.95,17.07,114064,0
+NCDL.US,D,20250402,000000,17.04,17.18,17,17.05,197866,0
+NCDL.US,D,20250403,000000,16.98,17.09,16.85,17.04,254456,0
+NCDL.US,D,20250404,000000,16.85,16.89,15.59,15.83,787710,0
+NCDL.US,D,20250407,000000,15.22,15.75,14.32,15.1,644516,0
+NCDL.US,D,20250408,000000,15.42,15.625,14.56,14.69,706500,0
+NCDL.US,D,20250409,000000,14.52,15.42,14.52,15.3,552785,0
+NCDL.US,D,20250410,000000,15.105,15.2199,14.525,14.67,248269,0
+NCDL.US,D,20250411,000000,14.6493,14.7275,14.21,14.65,322295,0
+NCDL.US,D,20250414,000000,14.69,15,14.57,14.75,268794,0
+NCDL.US,D,20250415,000000,14.795,15.17,14.7801,15.05,340951,0
+NCDL.US,D,20250416,000000,14.925,15.15,14.77,14.97,361578,0
+NCDL.US,D,20250417,000000,14.98,15.26,14.95,15.18,280109,0
+NCDL.US,D,20250421,000000,15.13,15.15,14.851,14.99,161959,0
+NCDL.US,D,20250422,000000,15.335,15.45,15.1957,15.42,201237,0
+NCDL.US,D,20250423,000000,15.62,15.835,15.5,15.58,205728,0
+NCDL.US,D,20250424,000000,15.575,15.93,15.56,15.79,258431,0
+NCDL.US,D,20250425,000000,15.85,16,15.65,15.92,218393,0
+NCDL.US,D,20250428,000000,16.14,16.17,15.86,15.9,212032,0
+NCDL.US,D,20250429,000000,15.9,15.9795,15.6828,15.78,172437,0
+NCDL.US,D,20250430,000000,15.79,15.81,15.58,15.72,137171,0
+NCDL.US,D,20250501,000000,15.88,15.99,15.7,15.71,184977,0
+NCDL.US,D,20250502,000000,15.86,16.03,15.7801,15.96,180173,0
+NCDL.US,D,20250505,000000,15.9,15.932,15.7,15.7,141237,0
+NCDL.US,D,20250506,000000,15.68,15.87,15.6,15.75,120777,0
+NCDL.US,D,20250507,000000,15.75,15.84,15.33,15.56,533262,0
+NCDL.US,D,20250508,000000,15.17,15.185,14.71,14.91,572029,0
+NCDL.US,D,20250509,000000,14.9,15.19,14.82,14.85,205649,0
+NCDL.US,D,20250512,000000,15.11,15.44,15.11,15.32,223683,0
+NCDL.US,D,20250513,000000,15.31,15.48,15.1,15.36,375571,0
+NCDL.US,D,20250514,000000,15.4,15.5,15.357,15.45,177187,0
+NCDL.US,D,20250515,000000,15.46,15.65,15.45,15.61,180695,0
+NCDL.US,D,20250516,000000,15.67,15.96,15.67,15.9,196002,0
+NCDL.US,D,20250519,000000,15.88,16.09,15.85,16.05,147117,0
+NCDL.US,D,20250520,000000,16.0824,16.18,16.0101,16.03,171470,0
+NCDL.US,D,20250521,000000,15.9876,16.065,15.73,15.73,135818,0
+NCDL.US,D,20250522,000000,15.72,15.7406,15.53,15.55,189548,0
+NCDL.US,D,20250523,000000,15.51,15.69,15.43,15.65,166121,0
+NCDL.US,D,20250527,000000,15.73,15.99,15.6625,15.94,152321,0
+NCDL.US,D,20250528,000000,16.06,16.11,15.98,16.05,115823,0
+NCDL.US,D,20250529,000000,16.17,16.41,16.045,16.15,306762,0
+NCDL.US,D,20250530,000000,16.175,16.3,16.13,16.25,140416,0
+NCDL.US,D,20250602,000000,16.23,16.25,15.97,15.99,228883,0
+NCDL.US,D,20250603,000000,16.09,16.19,15.925,16.01,293411,0
+NCDL.US,D,20250604,000000,16.07,16.075,15.9,16.03,164229,0
+NCDL.US,D,20250605,000000,16,16.24,15.9401,16.09,168528,0
+NCDL.US,D,20250606,000000,16.23,16.4078,16.13,16.13,141389,0
+NCDL.US,D,20250609,000000,16.22,16.35,16.22,16.22,157068,0
+NCDL.US,D,20250610,000000,16.25,16.4,16.225,16.34,88115,0
+NCDL.US,D,20250611,000000,16.505,16.54,16.23,16.25,136536,0
+NCDL.US,D,20250612,000000,16.19,16.395,16.19,16.29,121399,0
+NCDL.US,D,20250613,000000,16.18,16.31,16.16,16.21,178282,0
+NCDL.US,D,20250616,000000,16.24,16.57,16.24,16.3,422611,0
+NCDL.US,D,20250617,000000,16.335,16.53,16.25,16.37,222609,0
+NCDL.US,D,20250618,000000,16.422,16.85,16.422,16.62,369845,0
+NCDL.US,D,20250620,000000,16.68,16.79,16.48,16.66,1352077,0
+NCDL.US,D,20250623,000000,16.66,16.69,16.18,16.18,314500,0
+NCDL.US,D,20250624,000000,16.375,16.48,16.21,16.41,183721,0
+NCDL.US,D,20250625,000000,16.32,16.415,16.23,16.3,216318,0
+NCDL.US,D,20250626,000000,16.44,16.59,16.38,16.59,109768,0
+NCDL.US,D,20250627,000000,16.57,16.72,16.31,16.4,262033,0
+NCDL.US,D,20250630,000000,16.03,16.28,15.99,16.19,284900,0
+NCDL.US,D,20250701,000000,16.2002,16.34,16.14,16.28,159201,0
+NCDL.US,D,20250702,000000,16.25,16.475,16.16,16.42,182527,0
+NCDL.US,D,20250703,000000,16.5,16.78,16.5,16.65,133840,0
+NCDL.US,D,20250707,000000,16.54,16.73,16.4207,16.51,107308,0
+NCDL.US,D,20250708,000000,16.525,16.79,16.45,16.63,132278,0
+NCDL.US,D,20250709,000000,16.64,16.847,16.62,16.79,103247,0
+NCDL.US,D,20250710,000000,16.78,17.05,16.76,17.01,216521,0
+NCDL.US,D,20250711,000000,16.895,17.155,16.89,17.09,194171,0
+NCDL.US,D,20250714,000000,17.07,17.17,16.89,16.98,192073,0
+NCDL.US,D,20250715,000000,16.99,17.06,16.81,16.89,202247,0
+NCDL.US,D,20250716,000000,16.9,17.1,16.83,17.1,167979,0
+NCDL.US,D,20250717,000000,17.0621,17.27,17.04,17.12,229535,0
+NCDL.US,D,20250718,000000,17.2475,17.2475,16.98,17.02,107691,0
+NCDL.US,D,20250721,000000,17.04,17.05,16.83,16.87,127959,0
+NCDL.US,D,20250722,000000,16.94,16.98,16.51,16.88,125680,0
+NCDL.US,D,20250723,000000,16.87,17.03,16.8382,17.01,120368,0
+NCDL.US,D,20250724,000000,17.02,17.08,16.87,16.93,151904,0
+NCDL.US,D,20250725,000000,16.9527,17.01,16.8001,16.89,111849,0
+NCDL.US,D,20250728,000000,16.9858,17.11,16.76,16.8,142083,0
+NCDL.US,D,20250729,000000,16.87,16.89,16.54,16.55,120509,0
+NCDL.US,D,20250730,000000,16.7,16.84,16.36,16.48,140948,0
+NCDL.US,D,20250731,000000,16.46,16.5508,16.305,16.36,144452,0
+NCDL.US,D,20250801,000000,16.33,16.38,16.095,16.19,155913,0
+NCDL.US,D,20250804,000000,16.35,16.35,15.92,15.96,126107,0
+NCDL.US,D,20250805,000000,16.07,16.4,15.91,15.94,239654,0
+NCDL.US,D,20250806,000000,16.098,16.2804,15.79,16.06,187536,0
+NCDL.US,D,20250807,000000,15.9,16.17,15.9,16.03,119902,0
+NCDL.US,D,20250808,000000,16.165,16.27,15.9801,16.25,93407,0
+NCDL.US,D,20250811,000000,16.26,16.26,16.01,16.04,122909,0
+NCDL.US,D,20250812,000000,16.135,16.28,16.07,16.24,107298,0
+NCDL.US,D,20250813,000000,16.27,16.3699,16.24,16.3,74600,0
+NCDL.US,D,20250814,000000,16.16,16.25,16.08,16.16,122441,0
+NCDL.US,D,20250815,000000,16.2,16.24,16.04,16.07,110632,0
+NCDL.US,D,20250818,000000,16.0907,16.18,16.042,16.11,85064,0
+NCDL.US,D,20250819,000000,16.205,16.205,16.03,16.05,111590,0
+NCDL.US,D,20250820,000000,16.14,16.185,15.923162,15.99,96636,0
+NCDL.US,D,20250821,000000,15.92,16.0161,15.85,15.89,106979,0
+NCDL.US,D,20250822,000000,15.99,16.085,15.82,16.08,98174,0
+NCDL.US,D,20250825,000000,15.93,16.115,15.78,15.83,99830,0
+NCDL.US,D,20250826,000000,15.7686,15.9,15.7686,15.85,59671,0
+NCDL.US,D,20250827,000000,15.85,15.98,15.75,15.91,156382,0
+NCDL.US,D,20250828,000000,15.7679,16,15.7679,15.86,72559,0
+NCDL.US,D,20250829,000000,15.85,16,15.8,15.98,93617,0
+NCDL.US,D,20250902,000000,15.905,16,15.8,15.85,102954,0
+NCDL.US,D,20250903,000000,15.9,15.98,15.82,15.83,88019,0
+NCDL.US,D,20250904,000000,15.9169,16.03,15.86,16.01,109908,0
+NCDL.US,D,20250905,000000,16.05,16.1784,15.85,15.96,87438,0
+NCDL.US,D,20250908,000000,16.01,16.06,15.8062,15.92,113731,0
+NCDL.US,D,20250909,000000,15.96,15.97,15.76,15.77,90682,0
+NCDL.US,D,20250910,000000,15.36,15.67,15.15,15.64,677318,0
+NCDL.US,D,20250911,000000,15.64,15.64,15.29,15.41,248562,0
+NCDL.US,D,20250912,000000,15.405,15.405,15.18,15.34,235309,0
+NCDL.US,D,20250915,000000,15.27,15.2889,14.81,14.85,463399,0
+NCDL.US,D,20250916,000000,14.9,14.96,14.73,14.81,197845,0
+NCDL.US,D,20250917,000000,14.88,15.1,14.86,14.93,253266,0
+NCDL.US,D,20250918,000000,15.065,15.12,14.92,15.05,175671,0
+NCDL.US,D,20250919,000000,15.03,15.11,14.99,15.03,363085,0
+NCDL.US,D,20250922,000000,15.075,15.075,14.77,14.77,118536,0
+NCDL.US,D,20250923,000000,14.78,14.9224,14.75,14.79,199286,0
+NCDL.US,D,20250924,000000,14.8261,14.8261,14.55,14.61,247559,0
+NCDL.US,D,20250925,000000,14.57,14.71,14.55,14.55,229725,0
+NCDL.US,D,20250926,000000,14.63,14.67,14.5,14.52,153340,0
+NCDL.US,D,20250929,000000,14.55,14.57,14.25,14.3,536184,0
+NCDL.US,D,20250930,000000,13.89,14.1,13.68,13.8,356775,0
+NCDL.US,D,20251001,000000,13.845,13.91,13.56,13.68,407255,0
+NCDL.US,D,20251002,000000,13.7129,14.17,13.69,14.09,367140,0
+NCDL.US,D,20251003,000000,14.1834,14.2266,13.9,14.03,310911,0
+NCDL.US,D,20251006,000000,14.05,14.05,13.67,13.7,235062,0
+NCDL.US,D,20251007,000000,13.75,13.7682,13.475,13.63,352409,0
+NCDL.US,D,20251008,000000,13.66,13.8462,13.6001,13.66,207512,0
+NCDL.US,D,20251009,000000,13.66,13.75,13.2,13.31,483819,0
+NCDL.US,D,20251010,000000,13.44,13.48,13.1553,13.32,371773,0
+NCDL.US,D,20251013,000000,13.56,13.76,13.43,13.72,230003,0
+NCDL.US,D,20251014,000000,13.72,13.94,13.61,13.83,203642,0
+NCDL.US,D,20251015,000000,13.94,13.9899,13.78,13.89,193121,0
+NCDL.US,D,20251016,000000,13.89,13.9,13.45,13.54,219748,0
+NCDL.US,D,20251017,000000,13.675,13.85,13.5617,13.75,204856,0
+NCDL.US,D,20251020,000000,13.88,13.88,13.68,13.8,156184,0
+NCDL.US,D,20251021,000000,13.81,14.08,13.81,14.04,191712,0
+NCDL.US,D,20251022,000000,13.81,14.14,13.81,14.11,265859,0
+NCDL.US,D,20251023,000000,14.09,14.26,14.0001,14.21,158348,0
+NCDL.US,D,20251024,000000,14.31,14.4,14.225,14.33,474214,0
+NCDL.US,D,20251027,000000,14.325,14.57,14.27,14.56,228561,0
+NCDL.US,D,20251028,000000,14.56,14.82,14.55,14.7,246596,0
+NCDL.US,D,20251029,000000,14.7,14.79,14.44,14.45,195270,0
+NCDL.US,D,20251030,000000,14.43,14.52,14.23,14.4,234993,0
+NCDL.US,D,20251031,000000,14.4,14.655,14.36,14.44,199244,0
+NCDL.US,D,20251103,000000,14.445,14.61,14.28,14.58,214974,0
+NCDL.US,D,20251104,000000,14.4,14.47,14.21,14.35,565583,0
+NCDL.US,D,20251105,000000,14.33,14.35,14.145,14.22,486993,0
+NCDL.US,D,20251106,000000,14.37,14.45,14.025,14.13,282400,0
+NCDL.US,D,20251107,000000,14.18,14.2642,14,14.24,140601,0
+NCDL.US,D,20251110,000000,14.4899,14.53,14.08,14.28,189649,0
+NCDL.US,D,20251111,000000,14.315,14.42,14.275,14.39,160535,0
+NCDL.US,D,20251112,000000,14.3203,14.57,14.3203,14.53,98114,0
+NCDL.US,D,20251113,000000,14.36,14.56,14.2501,14.48,452371,0
+NCDL.US,D,20251114,000000,14.46,14.4786,14.3,14.4,171664,0
+NCDL.US,D,20251117,000000,14.43,14.475,14.05,14.14,185311,0
+NCDL.US,D,20251118,000000,14.11,14.31,14,14.21,199895,0
+NCDL.US,D,20251119,000000,14.1,14.335,14.05,14.09,241369,0
+NCDL.US,D,20251120,000000,14.19,14.22,13.9,13.9,205722,0
+NCDL.US,D,20251121,000000,13.97,14.4,13.9,14.27,299285,0
+NCDL.US,D,20251124,000000,14.1,14.33,14.07,14.27,212485,0
+NCDL.US,D,20251125,000000,14.34,14.66,14.25,14.58,155903,0
+NCDL.US,D,20251126,000000,14.525,14.8186,14.45,14.7,127700,0
+NCDL.US,D,20251128,000000,14.71,14.82,14.71,14.82,43600,0
+NCDL.US,D,20251201,000000,14.87,14.87,14.58,14.63,165839,0
+NCDL.US,D,20251202,000000,14.52,14.66,14.41,14.63,136196,0
+NCDL.US,D,20251203,000000,14.66,14.89,14.63,14.87,124043,0
+NCDL.US,D,20251204,000000,14.75,15.07,14.75,14.82,184532,0
+NCDL.US,D,20251205,000000,14.82,14.97,14.77,14.81,112791,0
+NCDL.US,D,20251208,000000,14.82,14.85,14.65,14.74,172243,0
+NCDL.US,D,20251209,000000,14.61,14.945,14.61,14.89,211461,0
+NCDL.US,D,20251210,000000,14.8795,14.92,14.68,14.8,392625,0
+NCDL.US,D,20251211,000000,14.97,14.97,14.43,14.49,304104,0
+NCDL.US,D,20251212,000000,14.53,14.6,14.39,14.4,401362,0
+NCDL.US,D,20251215,000000,14.485,14.63,14.41,14.57,460953,0
+NCDL.US,D,20251216,000000,14.569,14.78,14.46,14.68,377080,0
+NCDL.US,D,20251217,000000,14.655,14.77,14.25,14.43,532995,0
+NCDL.US,D,20251218,000000,14.355,14.59,14.275,14.33,438794,0
+NCDL.US,D,20251219,000000,14.4,14.4,14.02,14.07,1342974,0
+NCDL.US,D,20251222,000000,14.06,14.18,13.71,13.84,340074,0
+NCDL.US,D,20251223,000000,13.9451,13.98,13.59,13.6,290046,0
+NCDL.US,D,20251224,000000,13.685,13.78,13.57,13.68,108203,0
+NCDL.US,D,20251226,000000,13.69,13.855,13.68,13.78,223358,0
+NCDL.US,D,20251229,000000,13.76,13.9,13.76,13.82,472491,0
+NCDL.US,D,20251230,000000,13.79,13.95,13.77,13.83,565432,0
+NCDL.US,D,20251231,000000,13.32,13.6,13.29,13.34,655441,0
+NCDL.US,D,20260102,000000,13.38,13.57,13.17,13.49,337585,0
+NCDL.US,D,20260105,000000,13.49,13.755,13.42,13.69,238324,0
+NCDL.US,D,20260106,000000,13.6,13.69,13.38,13.61,355171,0
+NCDL.US,D,20260107,000000,13.56,13.59,13.03,13.13,355629,0
+NCDL.US,D,20260108,000000,13.225,13.69,13.14,13.52,335641,0
+NCDL.US,D,20260109,000000,13.54,13.62,13.45,13.53,223872,0
+NCDL.US,D,20260112,000000,13.39,13.62,13.38,13.48,170341,0
+NCDL.US,D,20260113,000000,13.49,13.55,13.26,13.43,197508,0
+NCDL.US,D,20260114,000000,13.4625,13.74,13.3401,13.66,141539,0
+NCDL.US,D,20260115,000000,13.69,13.89,13.615,13.84,163394,0
+NCDL.US,D,20260116,000000,13.75,13.76,13.56,13.57,126710,0
+NCDL.US,D,20260120,000000,13.405,13.52,13.245,13.4,263704,0
+NCDL.US,D,20260121,000000,13.44,13.75,13.44,13.72,248118,0
+NCDL.US,D,20260122,000000,13.81,13.89,13.6,13.6,293602,0
+NCDL.US,D,20260123,000000,13.57,13.64,13.4,13.47,212423,0
+NCDL.US,D,20260126,000000,13.41,13.48,13.15,13.37,236453,0
+NCDL.US,D,20260127,000000,13.4675,13.575,13.37,13.42,191601,0
+NCDL.US,D,20260128,000000,13.5095,13.6524,13.33,13.38,226296,0
+NCDL.US,D,20260129,000000,13.47,13.5,13.35,13.44,318118,0
+NCDL.US,D,20260130,000000,13.4763,13.56,13.31,13.5,247585,0
+NCDL.US,D,20260202,000000,13.55,13.62,13.16,13.34,269711,0
+NCDL.US,D,20260203,000000,13.25,13.37,12.97,13.07,305818,0
+NCDL.US,D,20260204,000000,13.12,13.53,12.95,13.5,366883,0
+NCDL.US,D,20260205,000000,13.49,13.5,13.2014,13.31,361294,0
+NCDL.US,D,20260206,000000,13.35,13.62,13.35,13.49,263150,0
+NCDL.US,D,20260209,000000,13.54,13.9,13.42,13.86,203061,0
+NCDL.US,D,20260210,000000,13.86,14.15,13.85,14.11,175133,0
+NCDL.US,D,20260211,000000,14.19,14.19,13.9,14.15,157344,0
+NCDL.US,D,20260212,000000,14.18,14.31,13.9,14.12,158840,0
+NCDL.US,D,20260213,000000,13.98,14.22,13.915,14.05,318459,0
+NCDL.US,D,20260217,000000,14.17,14.17,13.935,14.02,227101,0
+NCDL.US,D,20260218,000000,14,14.2,13.925,14.05,221887,0

daily/us/nyse stocks/2/nhyb.us.txt

@@ -0,0 +1,52 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NHYB.US,D,20250924,000000,25.01,25.01,24.995,24.995,119,0
+NHYB.US,D,20250925,000000,24.95,24.95,24.935,24.935,5010,0
+NHYB.US,D,20250926,000000,24.97,24.97,24.965,24.965,103,0
+NHYB.US,D,20250930,000000,25.01,25.01,25.01,25.01,200502,0
+NHYB.US,D,20251001,000000,25.07,25.07,25.07,25.07,400104,0
+NHYB.US,D,20251002,000000,25.07,25.07,25.07,25.07,400100,0
+NHYB.US,D,20251007,000000,25.03,25.03,25.03,25.03,996557,0
+NHYB.US,D,20251017,000000,24.97,24.98,24.97,24.98,2003810,0
+NHYB.US,D,20251022,000000,25.01,25.01,25.01,25.01,2999556,0
+NHYB.US,D,20251024,000000,25.12,25.12,25.12,25.12,3996158,0
+NHYB.US,D,20251028,000000,25.16,25.16,25.16,25.16,3972294,0
+NHYB.US,D,20251104,000000,24.94,24.94,24.94,24.94,6013363,0
+NHYB.US,D,20251107,000000,24.91,24.97,24.91,24.97,6012232,0
+NHYB.US,D,20251112,000000,25.05,25.05,25.05,25.05,5980269,0
+NHYB.US,D,20251114,000000,24.97,24.97,24.97,24.97,6012594,0
+NHYB.US,D,20251117,000000,24.92,24.92,24.92,24.92,6007322,0
+NHYB.US,D,20251204,000000,25.089,25.1026,25.089,25.1026,205,0
+NHYB.US,D,20251208,000000,25.04,25.0545,25.04,25.0545,251,0
+NHYB.US,D,20251210,000000,25.0699,25.1001,25.0699,25.1001,4184,0
+NHYB.US,D,20251215,000000,25.08,25.14,25.08,25.1,4013,0
+NHYB.US,D,20251216,000000,25.06,25.0998,25.06,25.0891,160611,0
+NHYB.US,D,20251218,000000,24.93,24.9334,24.93,24.9334,180232,0
+NHYB.US,D,20251222,000000,24.92,24.94,24.92,24.94,440203,0
+NHYB.US,D,20251223,000000,24.975,25.01,24.975,24.98,2414,0
+NHYB.US,D,20251226,000000,25.01,25.01,24.98,25.01,255,0
+NHYB.US,D,20251229,000000,25,25.01,25,25,768277,0
+NHYB.US,D,20251230,000000,25.02,25.03,25.01,25.0143,3412,0
+NHYB.US,D,20251231,000000,25.03,25.03,24.99,25,619271,0
+NHYB.US,D,20260105,000000,25.08,25.08,24.93,25.03,545863,0
+NHYB.US,D,20260106,000000,25.09,25.09,25.065,25.065,1410,0
+NHYB.US,D,20260107,000000,25.084,25.09,25.075,25.075,1310,0
+NHYB.US,D,20260108,000000,25.07,25.07,25.04,25.0581,3207,0
+NHYB.US,D,20260109,000000,25.1,25.1,25.07,25.085,201008,0
+NHYB.US,D,20260112,000000,25.1,25.1,25.07,25.082,2902,0
+NHYB.US,D,20260113,000000,25.11,25.11,25.02,25.08,8114,0
+NHYB.US,D,20260114,000000,25.11,25.11,25.05,25.072,8808,0
+NHYB.US,D,20260115,000000,25.11,25.12,25.08,25.1,3203,0
+NHYB.US,D,20260116,000000,25.136,25.136,25.1,25.11,7302,0
+NHYB.US,D,20260120,000000,25.07,25.07,25.03,25.06,1306,0
+NHYB.US,D,20260121,000000,25.12,25.12,25.11,25.11,3103,0
+NHYB.US,D,20260122,000000,25.14,25.14,25.14,25.14,1413,0
+NHYB.US,D,20260123,000000,25.14,25.145,25.125,25.125,205,0
+NHYB.US,D,20260126,000000,25.14,25.17,25.13,25.17,3757,0
+NHYB.US,D,20260127,000000,25.18,25.18,25.1501,25.1501,2315,0
+NHYB.US,D,20260128,000000,25.11,25.1287,25.11,25.1287,193,0
+NHYB.US,D,20260129,000000,25.13,25.13,25.11,25.125,740,0
+NHYB.US,D,20260130,000000,25.13,25.17,25.13,25.17,701261,0
+NHYB.US,D,20260202,000000,25.01,25.025,25.01,25.025,120171,0
+NHYB.US,D,20260203,000000,25.01,25.01,24.98,25.0051,1223,0
+NHYB.US,D,20260204,000000,25.005,25.02,24.9811,24.9811,3964,0
+NHYB.US,D,20260212,000000,25.07,25.07,25.045,25.045,121,0

daily/us/nyse stocks/2/note.us.txt

@@ -0,0 +1,1296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOTE.US,D,20201208,000000,126.071,126.071,116.28,116.52,1452.8333327522,0
+NOTE.US,D,20201209,000000,116.868,118.44,116.52,118.32,13310.749994675702,0
+NOTE.US,D,20201210,000000,117.84,118.2,116.52,117.42,23827.666657135604,0
+NOTE.US,D,20201211,000000,118.08,119.4,117.6,118.8,3638.7499985445,0
+NOTE.US,D,20201214,000000,118.8,118.8,117.36,117.6,1760.833332629,0
+NOTE.US,D,20201215,000000,118.109,119.88,117.826,119.88,3865.2499984539004,0
+NOTE.US,D,20201216,000000,119.4,119.4,117.6,117.72,2677.7499989289004,0
+NOTE.US,D,20201217,000000,117.6,119.04,117.6,118.44,4112.7499983549005,0
+NOTE.US,D,20201218,000000,118.439,118.44,116.76,117.72,10283.33332922,0
+NOTE.US,D,20201221,000000,117.12,118.2,117.12,117.36,3835.4166651325004,0
+NOTE.US,D,20201222,000000,117.6,118.2,117.482,117.96,7744.666663568801,0
+NOTE.US,D,20201223,000000,117.96,119.04,117.72,118.32,2976.9166654759,0
+NOTE.US,D,20201224,000000,119.4,119.52,118.2,119.16,5748.999997700401,0
+NOTE.US,D,20201228,000000,119.4,119.88,118.92,119.64,11095.9999955616,0
+NOTE.US,D,20201229,000000,120,120,118.8,119.28,2466.1666656802004,0
+NOTE.US,D,20201230,000000,119.82,120,119.52,119.58,2815.8333322070002,0
+NOTE.US,D,20201231,000000,119.64,120,119.52,119.52,6690.416663990501,0
+NOTE.US,D,20210104,000000,119.52,120,119.417,119.88,3283.4999986866,0
+NOTE.US,D,20210105,000000,119.88,120,119.52,119.64,2245.6666657684,0
+NOTE.US,D,20210106,000000,119.52,120.36,119.468,120,32365.666653720404,0
+NOTE.US,D,20210107,000000,120,120.36,120,120.36,7771.583330224701,0
+NOTE.US,D,20210108,000000,120.36,121.32,120,121.32,5746.9999977012,0
+NOTE.US,D,20210111,000000,120.6,121.68,120.6,121.68,6774.4166639569,0
+NOTE.US,D,20210112,000000,121.2,122.88,121.2,122.28,18331.916659333903,0
+NOTE.US,D,20210113,000000,122.4,123.6,121.8,123.6,5780.499997687801,0
+NOTE.US,D,20210114,000000,123,123,122.28,123,3067.9166654395003,0
+NOTE.US,D,20210115,000000,123,123.36,121.92,123.36,4080.4166650345005,0
+NOTE.US,D,20210119,000000,123,123,121.68,123,2544.9166656487,0
+NOTE.US,D,20210120,000000,123,123.36,122.7,123.36,3931.2499984275005,0
+NOTE.US,D,20210121,000000,123,124.2,121.92,123.12,17917.666659499602,0
+NOTE.US,D,20210122,000000,122.88,123.6,122.88,123.36,1923.2499992307,0
+NOTE.US,D,20210125,000000,123.6,123.6,121.92,123.12,6244.3333308356005,0
+NOTE.US,D,20210126,000000,123,123,122.16,122.52,3579.999998568,0
+NOTE.US,D,20210127,000000,121.56,122.76,120.24,120.96,10084.166662633,0
+NOTE.US,D,20210128,000000,121.037,122.88,121.037,121.56,3062.1666654418004,0
+NOTE.US,D,20210129,000000,121.56,121.56,120.6,120.96,28735.333321839204,0
+NOTE.US,D,20210201,000000,122.76,122.76,120.96,121.8,6309.333330809601,0
+NOTE.US,D,20210202,000000,123,123,121.68,122.4,8396.333329974801,0
+NOTE.US,D,20210203,000000,122.52,123.96,122.4,123.72,30561.916654441902,0
+NOTE.US,D,20210204,000000,123,124.68,122.4,124.44,16597.916660027502,0
+NOTE.US,D,20210205,000000,124.8,128.4,124.8,125.52,13957.499994417001,0
+NOTE.US,D,20210208,000000,127.2,134.4,125.04,132.96,60097.833309294205,0
+NOTE.US,D,20210209,000000,133.2,133.8,126.84,129.12,13057.666661443602,0
+NOTE.US,D,20210210,000000,127.8,127.8,124.8,127.56,23390.3333239772,0
+NOTE.US,D,20210211,000000,127.68,127.8,125.1,125.88,30511.916654461904,0
+NOTE.US,D,20210212,000000,126.12,127.734,124.44,126,6423.2499974307,0
+NOTE.US,D,20210216,000000,127.32,128.64,127.2,128.4,8819.3333298056,0
+NOTE.US,D,20210217,000000,128.28,128.4,126.24,127.08,3020.3333321252003,0
+NOTE.US,D,20210218,000000,126,127.2,125.76,126,7742.4166635697,0
+NOTE.US,D,20210219,000000,126.12,127.8,126.12,127.08,9901.9166627059,0
+NOTE.US,D,20210222,000000,126.96,129,126.6,126.6,24908.499990036602,0
+NOTE.US,D,20210223,000000,126,126,123.36,125.4,20377.999991848803,0
+NOTE.US,D,20210224,000000,126.63,127.8,124.44,126,11201.666662186,0
+NOTE.US,D,20210225,000000,126,126.36,123,124.8,10929.999995628,0
+NOTE.US,D,20210226,000000,124.8,124.8,121.56,123.96,13541.2499945835,0
+NOTE.US,D,20210301,000000,125.4,126,122.64,122.88,12346.666661728,0
+NOTE.US,D,20210302,000000,123,123,120.36,121.08,6765.083330627301,0
+NOTE.US,D,20210303,000000,121.2,121.2,119.4,120,17046.2499931815,0
+NOTE.US,D,20210304,000000,120,121.199,118.32,118.8,7501.249996999501,0
+NOTE.US,D,20210305,000000,119.4,121.08,118.68,120.6,6630.499997347801,0
+NOTE.US,D,20210308,000000,119.04,121.2,118.8,120.12,1427.4999994290001,0
+NOTE.US,D,20210309,000000,118.932,120.12,118.8,120,4676.4166647961,0
+NOTE.US,D,20210310,000000,120.6,120.96,119.88,119.88,5072.666664637601,0
+NOTE.US,D,20210311,000000,120.499,121.08,120.36,120.48,9359.083329589701,0
+NOTE.US,D,20210312,000000,120.6,121.08,119.4,119.82,40480.4999838078,0
+NOTE.US,D,20210315,000000,119.472,119.88,118.92,119.4,14806.249994077501,0
+NOTE.US,D,20210316,000000,119.52,120.36,118.8,119.52,2933.6666654932,0
+NOTE.US,D,20210317,000000,119.4,119.928,119.04,119.4,1560.6666660424,0
+NOTE.US,D,20210318,000000,119.04,120.36,119.04,120.36,2148.9999991404,0
+NOTE.US,D,20210319,000000,120.12,120.6,120.12,120.12,3006.2499987975,0
+NOTE.US,D,20210322,000000,120,120.647,119.16,120,6670.749997331701,0
+NOTE.US,D,20210323,000000,119.52,120.12,118.8,119.28,5110.499997955801,0
+NOTE.US,D,20210324,000000,118.8,119.28,117.72,117.84,5996.249997601501,0
+NOTE.US,D,20210325,000000,117.84,118.2,116.4,117.72,4474.166664877001,0
+NOTE.US,D,20210326,000000,118.08,120.6,118.08,119.52,5815.0833310073,0
+NOTE.US,D,20210329,000000,120,120.6,118.08,119.04,2422.2499990311003,0
+NOTE.US,D,20210330,000000,119.4,120,118.08,118.08,6930.5833305611,0
+NOTE.US,D,20210331,000000,118.2,118.2,116.64,116.88,3216.0833320469,0
+NOTE.US,D,20210401,000000,118.2,119.76,118.2,119.04,4123.9166650171,0
+NOTE.US,D,20210405,000000,120.288,120.6,118.8,119.52,3262.4166653617003,0
+NOTE.US,D,20210406,000000,119.52,120,119.4,119.76,3160.9166654023,0
+NOTE.US,D,20210407,000000,120,120.24,119.76,120.24,9313.166662941401,0
+NOTE.US,D,20210408,000000,120.36,120.72,119.94,120.6,8145.4166634085,0
+NOTE.US,D,20210409,000000,120.6,123.84,120.54,122.28,15363.7499938545,0
+NOTE.US,D,20210412,000000,122.04,122.4,122.04,122.16,9970.2499960119,0
+NOTE.US,D,20210413,000000,122.186,122.4,121.8,121.8,1297.2499994811,0
+NOTE.US,D,20210414,000000,122.16,122.16,121.56,121.56,2446.3333323548004,0
+NOTE.US,D,20210415,000000,121.8,121.8,120,120.12,2339.7499990641004,0
+NOTE.US,D,20210416,000000,121.08,121.08,120,120.6,3129.9166654147,0
+NOTE.US,D,20210419,000000,120,121.2,118.8,119.28,2161.4999991354002,0
+NOTE.US,D,20210420,000000,118.818,119.76,118.2,118.8,1397.4166661077002,0
+NOTE.US,D,20210421,000000,118.68,119.4,118.56,119.4,3580.1666652346003,0
+NOTE.US,D,20210422,000000,119.64,119.64,117.48,117.48,3911.4999984354004,0
+NOTE.US,D,20210423,000000,118.2,118.68,117.24,118.68,19438.916658891103,0
+NOTE.US,D,20210426,000000,118.32,119.04,117.6,118.2,3921.5833317647002,0
+NOTE.US,D,20210427,000000,118.08,118.74,117.96,118.08,1865.6666659204002,0
+NOTE.US,D,20210428,000000,117.96,119.04,117.96,118.92,2030.4999991878,0
+NOTE.US,D,20210429,000000,118.98,119.52,117.18,117.6,6444.4999974222,0
+NOTE.US,D,20210430,000000,118.2,118.2,117,117.48,4925.3333313632,0
+NOTE.US,D,20210503,000000,117.72,117.72,117.12,117.12,5533.2499977867,0
+NOTE.US,D,20210504,000000,117.48,117.72,117,117.72,2862.7499988549002,0
+NOTE.US,D,20210505,000000,117,117.84,117,117.48,1904.999999238,0
+NOTE.US,D,20210506,000000,117.36,117.6,117,117.6,4351.3333315928,0
+NOTE.US,D,20210507,000000,117.12,117.48,116.76,117.48,12202.4166617857,0
+NOTE.US,D,20210510,000000,117,117.48,116.52,117.48,4804.4166647449,0
+NOTE.US,D,20210511,000000,116.935,117.36,116.16,116.4,27868.2499888527,0
+NOTE.US,D,20210512,000000,117.36,117.6,116.64,116.82,1399.9166661067002,0
+NOTE.US,D,20210513,000000,116.628,117.12,116.58,116.82,580.3333331012001,0
+NOTE.US,D,20210514,000000,117.36,117.36,116.04,116.28,6263.2499974947,0
+NOTE.US,D,20210517,000000,116.4,117,116.04,116.16,26663.499989334603,0
+NOTE.US,D,20210518,000000,116.4,116.64,115.8,115.8,31770.0833206253,0
+NOTE.US,D,20210519,000000,115.92,116.4,115.8,116.04,5333.5833311999,0
+NOTE.US,D,20210520,000000,116.04,116.28,115.26,116.04,5705.4166643845,0
+NOTE.US,D,20210521,000000,115.8,116.04,115.68,115.8,2134.9166658127,0
+NOTE.US,D,20210524,000000,116.04,116.64,115.92,115.92,4353.1666649254,0
+NOTE.US,D,20210525,000000,115.92,117,115.92,116.4,2532.5833323203,0
+NOTE.US,D,20210526,000000,116.34,116.4,116.04,116.04,1276.9166661559002,0
+NOTE.US,D,20210527,000000,116.203,116.4,115.92,116.4,1400.4166661065,0
+NOTE.US,D,20210528,000000,116.4,118.56,115.92,116.58,2117.5833324863,0
+NOTE.US,D,20210601,000000,117.6,118.8,115.8,116.28,7834.833330199401,0
+NOTE.US,D,20210602,000000,116.4,116.4,115.8,115.92,2921.3333321648,0
+NOTE.US,D,20210603,000000,116.16,116.28,116.04,116.22,1586.4166660321,0
+NOTE.US,D,20210604,000000,116.16,116.52,116.16,116.28,552.8333331122001,0
+NOTE.US,D,20210607,000000,115.92,116.4,115.92,116.28,1174.166666197,0
+NOTE.US,D,20210608,000000,115.92,116.88,115.8,116.88,7879.083330181701,0
+NOTE.US,D,20210609,000000,116.52,117,115.98,116.388,6763.0833306281,0
+NOTE.US,D,20210610,000000,116.4,116.76,116.4,116.76,3141.9166654099004,0
+NOTE.US,D,20210611,000000,116.401,116.76,116.401,116.76,1455.4999994178002,0
+NOTE.US,D,20210614,000000,116.281,116.64,116.28,116.4,493.333333136,0
+NOTE.US,D,20210615,000000,116.729,116.729,116.64,116.64,283.08333322010003,0
+NOTE.US,D,20210616,000000,116.4,117.48,116.4,116.64,477.74999980890004,0
+NOTE.US,D,20210617,000000,116.28,116.64,116.28,116.52,155.91666660430002,0
+NOTE.US,D,20210618,000000,116.4,116.4,116.04,116.28,1357.9999994568002,0
+NOTE.US,D,20210621,000000,116.4,116.4,115.92,116.4,4783.7499980865,0
+NOTE.US,D,20210622,000000,116.16,116.76,116.16,116.76,9034.5833297195,0
+NOTE.US,D,20210623,000000,116.76,116.76,116.28,116.4,4497.6666648676,0
+NOTE.US,D,20210624,000000,116.28,116.64,116.28,116.4,3079.166665435,0
+NOTE.US,D,20210625,000000,116.46,116.52,116.46,116.46,149.16666660700002,0
+NOTE.US,D,20210628,000000,116.4,116.76,116.04,116.4,2838.4166655313,0
+NOTE.US,D,20210629,000000,116.28,116.52,115.92,116.28,4164.833331667401,0
+NOTE.US,D,20210630,000000,116.4,116.4,115.92,116.28,2428.333332362,0
+NOTE.US,D,20210701,000000,116.04,116.4,115.92,116.16,1291.2499994835,0
+NOTE.US,D,20210702,000000,116.04,116.28,116.04,116.16,1720.8333326450002,0
+NOTE.US,D,20210706,000000,116.04,116.28,116.04,116.28,2921.4166654981004,0
+NOTE.US,D,20210707,000000,116.124,116.64,116.124,116.64,3055.9166654443,0
+NOTE.US,D,20210708,000000,116.28,116.28,115.8,116.04,1890.0833325773,0
+NOTE.US,D,20210709,000000,116.279,116.4,116.04,116.4,6551.2499973795,0
+NOTE.US,D,20210712,000000,116.183,116.52,116.183,116.52,1046.4166662481,0
+NOTE.US,D,20210713,000000,116.28,116.52,116.28,116.52,280.99999988760004,0
+NOTE.US,D,20210714,000000,116.52,116.52,116.52,116.52,40.4999999838,0
+NOTE.US,D,20210715,000000,116.4,116.4,116.28,116.4,319.66666653880003,0
+NOTE.US,D,20210716,000000,116.52,116.52,115.92,116.4,198.41666658730003,0
+NOTE.US,D,20210719,000000,116.28,116.4,115.92,116.16,3487.0833319385,0
+NOTE.US,D,20210720,000000,115.92,116.4,115.92,116.4,1717.4166659797002,0
+NOTE.US,D,20210721,000000,116.16,116.28,116.16,116.28,60.4999999758,0
+NOTE.US,D,20210722,000000,116.4,116.88,116.4,116.52,2385.4166657125,0
+NOTE.US,D,20210723,000000,116.4,116.76,116.4,116.4,2216.5833324467003,0
+NOTE.US,D,20210726,000000,116.16,116.64,115.92,115.92,4139.4999983442,0
+NOTE.US,D,20210727,000000,116.4,116.76,116.4,116.76,935.9166662923001,0
+NOTE.US,D,20210728,000000,116.04,116.64,116.04,116.52,333.74999986650005,0
+NOTE.US,D,20210729,000000,116.161,116.52,116.161,116.52,67.33333330640001,0
+NOTE.US,D,20210730,000000,116.28,116.4,116.16,116.4,251.91666656590002,0
+NOTE.US,D,20210802,000000,116.4,116.64,116.16,116.4,25308.7499898765,0
+NOTE.US,D,20210803,000000,116.52,116.64,116.4,116.64,588.9166664311,0
+NOTE.US,D,20210804,000000,116.16,116.64,116.16,116.64,235.91666657230002,0
+NOTE.US,D,20210805,000000,116.4,116.76,116.4,116.76,26032.6666562536,0
+NOTE.US,D,20210806,000000,116.4,116.64,116.4,116.4,1726.4166659761001,0
+NOTE.US,D,20210809,000000,116.4,116.76,116.4,116.76,4801.166664746201,0
+NOTE.US,D,20210810,000000,116.4,116.76,116.4,116.76,4727.1666647758,0
+NOTE.US,D,20210811,000000,116.4,116.76,116.4,116.76,1559.166666043,0
+NOTE.US,D,20210812,000000,116.88,116.88,116.88,116.88,9.749999996100001,0
+NOTE.US,D,20210813,000000,116.4,116.76,116.28,116.34,1288.6666661512002,0
+NOTE.US,D,20210816,000000,115.8,116.76,115.8,116.4,138.333333278,0
+NOTE.US,D,20210817,000000,116.4,116.88,116.4,116.4,5683.33333106,0
+NOTE.US,D,20210818,000000,116.4,116.64,116.4,116.52,324.0833332037,0
+NOTE.US,D,20210819,000000,115.92,116.88,115.92,116.88,5585.833331099,0
+NOTE.US,D,20210820,000000,116.4,117.6,116.28,117.6,6446.666664088,0
+NOTE.US,D,20210823,000000,117,117.48,116.28,116.28,2075.7499991697,0
+NOTE.US,D,20210824,000000,115.92,116.64,115.8,116.4,21708.4166579833,0
+NOTE.US,D,20210825,000000,115.92,116.4,115.8,116.04,28536.5833219187,0
+NOTE.US,D,20210826,000000,116.041,116.52,116.041,116.52,335.99999986560005,0
+NOTE.US,D,20210827,000000,116.328,116.52,116.28,116.4,458.24999981670004,0
+NOTE.US,D,20210830,000000,116.28,116.64,116.28,116.28,1757.0833326305,0
+NOTE.US,D,20210831,000000,116.28,117,116.28,117,2393.9999990424003,0
+NOTE.US,D,20210901,000000,116.76,116.88,116.52,116.58,130.4166666145,0
+NOTE.US,D,20210902,000000,116.64,117.06,116.64,117,972.8333329442,0
+NOTE.US,D,20210903,000000,116.52,117,116.52,116.678,824.9999996700001,0
+NOTE.US,D,20210907,000000,117.12,117.12,116.683,116.88,274.5833332235,0
+NOTE.US,D,20210908,000000,116.64,116.88,116.58,116.64,912.0833329685,0
+NOTE.US,D,20210909,000000,116.52,116.76,116.52,116.76,1167.3333328664,0
+NOTE.US,D,20210910,000000,116.52,116.82,116.52,116.76,321.8333332046,0
+NOTE.US,D,20210913,000000,116.64,117,116.52,116.76,4096.499998361401,0
+NOTE.US,D,20210914,000000,116.64,117,116.58,116.64,10418.333329166,0
+NOTE.US,D,20210915,000000,116.64,117,116.64,117,893.3333329760001,0
+NOTE.US,D,20210916,000000,116.76,116.76,116.76,116.76,54.6666666448,0
+NOTE.US,D,20210917,000000,116.76,116.88,116.64,116.88,6764.6666639608,0
+NOTE.US,D,20210920,000000,116.88,117,116.88,116.94,209.66666658280002,0
+NOTE.US,D,20210921,000000,117,117.06,117,117.06,1646.4166660081,0
+NOTE.US,D,20210922,000000,117,117.06,117,117,3433.5833319599,0
+NOTE.US,D,20210923,000000,117,117,117,117,142.9166666095,0
+NOTE.US,D,20210924,000000,117.12,117.12,117,117.12,125.41666661650001,0
+NOTE.US,D,20210927,000000,117.12,117.12,117.12,117.12,351.5833331927,0
+NOTE.US,D,20210928,000000,117.12,117.131,117.12,117.12,1636.3333326788002,0
+NOTE.US,D,20210929,000000,117.12,117.18,117.12,117.18,84.0833332997,0
+NOTE.US,D,20210930,000000,117.24,117.48,117.24,117.48,4009.1666650630004,0
+NOTE.US,D,20211001,000000,117.48,117.48,117.24,117.48,3898.9999984404003,0
+NOTE.US,D,20211004,000000,117,117.48,117,117.48,63.91666664110001,0
+NOTE.US,D,20211005,000000,117.001,117.24,117.001,117.24,297.4166665477,0
+NOTE.US,D,20211006,000000,116.88,117.3,116.88,117.3,139.6666666108,0
+NOTE.US,D,20211007,000000,117.24,117.48,117.18,117.48,161.08333326890002,0
+NOTE.US,D,20211008,000000,117.24,117.48,117.24,117.48,49.999999980000005,0
+NOTE.US,D,20211012,000000,117.36,117.36,117.36,117.36,31.3333333208,0
+NOTE.US,D,20211013,000000,117.48,117.48,117.265,117.265,33.5833333199,0
+NOTE.US,D,20211014,000000,116.76,117.48,116.76,117.48,349.99999986,0
+NOTE.US,D,20211015,000000,117.24,117.48,117.12,117.48,424.24999983030006,0
+NOTE.US,D,20211018,000000,117.096,117.48,117,117.3,954.2499996183001,0
+NOTE.US,D,20211020,000000,117.24,117.24,117.24,117.24,180.7499999277,0
+NOTE.US,D,20211021,000000,117,117.6,116.88,117.54,2033.0833325201002,0
+NOTE.US,D,20211022,000000,117.402,117.414,117.402,117.414,28.999999988400003,0
+NOTE.US,D,20211025,000000,117.48,117.6,117.48,117.6,2170.7499991317,0
+NOTE.US,D,20211026,000000,117.6,117.6,117.361,117.6,537.5833331183001,0
+NOTE.US,D,20211027,000000,117.48,117.6,117.48,117.6,262.83333322820005,0
+NOTE.US,D,20211028,000000,117.6,117.6,117.48,117.48,130.24999994790002,0
+NOTE.US,D,20211029,000000,117.36,117.552,117.36,117.398,259.8333332294,0
+NOTE.US,D,20211101,000000,117.54,117.72,117.54,117.72,173.08333326410002,0
+NOTE.US,D,20211102,000000,117.658,117.658,117.658,117.658,73.7499999705,0
+NOTE.US,D,20211103,000000,117.6,117.6,117.36,117.36,101.08333329290001,0
+NOTE.US,D,20211104,000000,117.6,119.04,117.6,118.92,11827.749995268901,0
+NOTE.US,D,20211105,000000,119.28,119.4,118.68,119.4,7193.333330456,0
+NOTE.US,D,20211108,000000,119.4,119.76,118.498,118.8,217471.49991301142,0
+NOTE.US,D,20211109,000000,118.8,119.04,118.56,118.681,28347.5833219943,0
+NOTE.US,D,20211110,000000,118.68,119.04,118.68,118.92,13368.7499946525,0
+NOTE.US,D,20211111,000000,119.04,119.04,118.8,118.8,5510.9166644623,0
+NOTE.US,D,20211112,000000,119.04,119.28,118.8,119.28,21805.166657944603,0
+NOTE.US,D,20211115,000000,119.04,119.04,118.868,119.04,13097.1666614278,0
+NOTE.US,D,20211116,000000,118.92,119.04,118.675,118.801,8023.1666634574,0
+NOTE.US,D,20211117,000000,119.04,119.04,118.8,118.8,3355.4166653245,0
+NOTE.US,D,20211118,000000,118.68,119.04,118.68,119.04,2993.9166654691003,0
+NOTE.US,D,20211119,000000,119.04,119.04,118.645,118.8,1607.4166660237001,0
+NOTE.US,D,20211122,000000,118.8,119.04,118.8,118.92,1149.4166662069001,0
+NOTE.US,D,20211123,000000,119.009,119.04,118.56,118.92,824.7499996701,0
+NOTE.US,D,20211124,000000,118.92,119.04,118.92,118.92,2002.2499991991,0
+NOTE.US,D,20211126,000000,118.92,118.92,118.62,118.684,2018.8333325258002,0
+NOTE.US,D,20211129,000000,118.92,119.04,118.8,119.04,20779.749991688102,0
+NOTE.US,D,20211130,000000,118.68,118.92,118.68,118.8,2188.4999991246,0
+NOTE.US,D,20211201,000000,118.86,118.92,118.32,118.92,1930.5833325611002,0
+NOTE.US,D,20211202,000000,118.8,118.92,118.44,118.8,4762.0833314285,0
+NOTE.US,D,20211203,000000,118.92,118.92,118.8,118.8,1488.1666660714002,0
+NOTE.US,D,20211206,000000,118.201,118.92,118.2,118.8,28394.999988642,0
+NOTE.US,D,20211207,000000,118.56,118.92,118.32,118.801,5510.6666644624,0
+NOTE.US,D,20211208,000000,118.56,118.8,118.56,118.8,2472.7499990109004,0
+NOTE.US,D,20211209,000000,118.56,118.8,118.44,118.8,5876.4999976494,0
+NOTE.US,D,20211210,000000,118.8,118.92,118.8,118.92,415.83333316700003,0
+NOTE.US,D,20211213,000000,118.8,118.92,118.68,118.68,1428.6666660952,0
+NOTE.US,D,20211214,000000,118.799,119.04,118.68,118.68,1279.7499994881,0
+NOTE.US,D,20211215,000000,118.32,118.92,118.32,118.8,23601.249990559503,0
+NOTE.US,D,20211216,000000,118.8,119.4,118.68,118.8,7398.499997040601,0
+NOTE.US,D,20211217,000000,118.68,119.04,118.44,118.8,62316.41664174011,0
+NOTE.US,D,20211220,000000,119.28,119.28,118.32,118.8,333.74999986650005,0
+NOTE.US,D,20211221,000000,118.68,118.8,118.68,118.68,925.4999996298001,0
+NOTE.US,D,20211222,000000,118.8,118.8,118.441,118.62,5377.083331182501,0
+NOTE.US,D,20211223,000000,118.702,118.92,118.702,118.8,237.499999905,0
+NOTE.US,D,20211227,000000,118.8,118.8,118.8,118.8,561.2499997755001,0
+NOTE.US,D,20211228,000000,118.92,118.92,118.8,118.92,5266.3333312268005,0
+NOTE.US,D,20211229,000000,118.8,119.76,118.8,119.76,3145.5833320751003,0
+NOTE.US,D,20211230,000000,118.86,118.92,118.68,118.8,579.4999997682,0
+NOTE.US,D,20211231,000000,119.52,119.52,118.517,119.04,1445.7499994217,0
+NOTE.US,D,20220103,000000,118.68,119.28,118.68,119.04,6703.583330651901,0
+NOTE.US,D,20220104,000000,119.16,119.16,118.92,118.92,4238.4999983046,0
+NOTE.US,D,20220105,000000,119.16,119.16,119.16,119.16,150.33333327320003,0
+NOTE.US,D,20220106,000000,118.921,119.16,118.92,119.16,3084.3333320996003,0
+NOTE.US,D,20220107,000000,119.04,119.04,118.92,118.92,1004.8333329314,0
+NOTE.US,D,20220110,000000,118.921,119.04,118.92,118.92,464.41666648090006,0
+NOTE.US,D,20220111,000000,118.92,118.98,118.92,118.921,487.7499998049,0
+NOTE.US,D,20220112,000000,118.92,119.026,118.8,118.92,4064.2499983743005,0
+NOTE.US,D,20220113,000000,118.92,118.92,118.92,118.92,195.5833332551,0
+NOTE.US,D,20220114,000000,118.86,118.92,118.86,118.92,50.0833333133,0
+NOTE.US,D,20220118,000000,118.8,118.92,118.8,118.867,178.91666659510003,0
+NOTE.US,D,20220119,000000,118.68,118.92,118.68,118.8,990.1666662706001,0
+NOTE.US,D,20220121,000000,118.44,118.92,118.44,118.8,1863.9166659211,0
+NOTE.US,D,20220124,000000,118.68,118.8,118.68,118.8,3170.1666653986003,0
+NOTE.US,D,20220125,000000,118.68,118.8,118.32,118.8,525.3333331232001,0
+NOTE.US,D,20220126,000000,118.68,118.8,118.68,118.74,1717.9999993128001,0
+NOTE.US,D,20220127,000000,118.8,118.8,118.68,118.8,322.9166665375,0
+NOTE.US,D,20220128,000000,118.8,118.8,118.68,118.8,2685.5833322591,0
+NOTE.US,D,20220131,000000,118.68,118.8,118.62,118.8,1974.8333325434,0
+NOTE.US,D,20220201,000000,118.68,119.008,118.68,119.008,1868.4999992526002,0
+NOTE.US,D,20220202,000000,118.8,118.92,118.8,118.92,4150.1666650066,0
+NOTE.US,D,20220203,000000,118.8,118.92,118.8,118.92,87.41666663170001,0
+NOTE.US,D,20220204,000000,119.28,119.28,118.8,118.92,3388.7499986445005,0
+NOTE.US,D,20220207,000000,118.92,118.92,118.8,118.92,4085.833331699,0
+NOTE.US,D,20220208,000000,118.8,118.92,118.8,118.866,61.666666642,0
+NOTE.US,D,20220209,000000,118.92,118.92,118.8,118.8,588.0833330981001,0
+NOTE.US,D,20220210,000000,118.8,118.92,118.8,118.92,203.91666658510002,0
+NOTE.US,D,20220211,000000,118.8,118.92,118.8,118.8,4230.4166649745,0
+NOTE.US,D,20220214,000000,118.92,119.16,118.8,118.92,3630.1666652146005,0
+NOTE.US,D,20220215,000000,118.986,118.986,118.986,118.986,39.9166666507,0
+NOTE.US,D,20220216,000000,118.8,119.04,118.8,118.8,49290.583313617106,0
+NOTE.US,D,20220217,000000,118.8,118.92,118.702,118.92,16715.416659980503,0
+NOTE.US,D,20220218,000000,119.16,119.16,118.92,119.16,3423.9999986304,0
+NOTE.US,D,20220222,000000,119.015,119.015,118.8,118.919,1056.4166662441,0
+NOTE.US,D,20220223,000000,118.98,118.98,118.98,118.98,847.5833329943001,0
+NOTE.US,D,20220224,000000,118.92,119.16,118.92,119.04,1030.8333329210002,0
+NOTE.US,D,20220225,000000,119.04,119.057,118.992,119.057,61.416666642100004,0
+NOTE.US,D,20220228,000000,118.92,119.16,118.8,119.16,2328.6666657352002,0
+NOTE.US,D,20220301,000000,118.92,119.04,118.92,118.92,842.499999663,0
+NOTE.US,D,20220302,000000,118.92,119.04,118.92,119.04,129.4999999482,0
+NOTE.US,D,20220303,000000,118.92,119.16,118.92,119.04,412.91666650150006,0
+NOTE.US,D,20220304,000000,118.98,118.98,118.92,118.92,242.5833332363,0
+NOTE.US,D,20220307,000000,118.92,119.04,118.92,119.04,363.41666652130004,0
+NOTE.US,D,20220308,000000,118.92,119.04,118.92,118.98,4860.583331389101,0
+NOTE.US,D,20220309,000000,118.92,118.98,118.92,118.98,1297.3333328144001,0
+NOTE.US,D,20220310,000000,119.04,119.159,119.04,119.04,1825.2499992699002,0
+NOTE.US,D,20220311,000000,118.92,119.16,118.92,119.04,1781.5833326207,0
+NOTE.US,D,20220314,000000,118.92,119.16,118.92,118.92,562.6666664416,0
+NOTE.US,D,20220315,000000,118.92,119.158,118.92,119.158,30.3333333212,0
+NOTE.US,D,20220316,000000,119.04,119.129,119.04,119.129,2956.5833321507002,0
+NOTE.US,D,20220317,000000,119.044,119.1,118.92,119.04,3671.9166651979003,0
+NOTE.US,D,20220318,000000,119.084,119.1,118.92,118.92,24058.749990376502,0
+NOTE.US,D,20220321,000000,119.041,119.16,118.92,118.92,3858.0833317901,0
+NOTE.US,D,20220322,000000,119.041,119.16,118.92,118.92,1452.9999994188001,0
+NOTE.US,D,20220323,000000,119.04,119.16,119.04,119.158,352.16666652580005,0
+NOTE.US,D,20220324,000000,119.04,119.1,119.04,119.1,545.4166664485,0
+NOTE.US,D,20220325,000000,119.04,119.04,119.04,119.04,44.4999999822,0
+NOTE.US,D,20220329,000000,119.04,119.15,119.04,119.1,299.99999988,0
+NOTE.US,D,20220330,000000,119.041,119.041,119.041,119.041,47.7499999809,0
+NOTE.US,D,20220331,000000,119.1,119.16,119.04,119.1,1259.9166661627,0
+NOTE.US,D,20220401,000000,119.04,119.04,119.04,119.04,425.5833331631,0
+NOTE.US,D,20220404,000000,119.04,119.159,119.04,119.1,110.7499999557,0
+NOTE.US,D,20220405,000000,119.042,119.1,119.04,119.1,57.6666666436,0
+NOTE.US,D,20220406,000000,119.159,119.159,119.04,119.04,264.83333322740003,0
+NOTE.US,D,20220407,000000,119.041,119.041,119.041,119.041,55.833333311000004,0
+NOTE.US,D,20220408,000000,119.16,119.16,119.04,119.046,58.166666643400006,0
+NOTE.US,D,20220412,000000,119.04,119.16,119.04,119.16,91.9166666299,0
+NOTE.US,D,20220413,000000,119.16,119.16,119.16,119.16,14.833333327400002,0
+NOTE.US,D,20220414,000000,119.04,119.1,119.04,119.1,16.833333326600002,0
+NOTE.US,D,20220418,000000,119.1,119.1,119.1,119.1,53.33333331200001,0
+NOTE.US,D,20220419,000000,119.28,119.28,119.16,119.16,36.9166666519,0
+NOTE.US,D,20220420,000000,119.16,119.4,119.1,119.1,2732.1666655738004,0
+NOTE.US,D,20220421,000000,119.22,119.28,119.16,119.161,1336.0833327989,0
+NOTE.US,D,20220425,000000,119.4,119.64,119.262,119.64,144.49999994220002,0
+NOTE.US,D,20220426,000000,119.16,119.16,119.16,119.16,8.8333333298,0
+NOTE.US,D,20220427,000000,119.16,119.64,119.16,119.64,159.33333326960002,0
+NOTE.US,D,20220429,000000,119.16,119.4,119.16,119.16,1365.7499994537002,0
+NOTE.US,D,20220502,000000,119.182,119.64,119.16,119.16,294.74999988210004,0
+NOTE.US,D,20220503,000000,119.16,119.16,119.16,119.16,4130.416665014501,0
+NOTE.US,D,20220504,000000,119.64,119.64,119.16,119.64,194.74999992210002,0
+NOTE.US,D,20220505,000000,119.16,119.64,119.16,119.64,53.6666666452,0
+NOTE.US,D,20220506,000000,119.16,119.4,119.16,119.4,507.0833331305,0
+NOTE.US,D,20220509,000000,119.16,119.16,119.16,119.16,10.249999995900001,0
+NOTE.US,D,20220510,000000,119.16,119.28,119.16,119.16,508.66666646320004,0
+NOTE.US,D,20220511,000000,119.16,119.172,119.1,119.16,1230.4999995078,0
+NOTE.US,D,20220512,000000,119.161,119.52,119.16,119.16,330.41666653450005,0
+NOTE.US,D,20220513,000000,119.4,119.4,119.28,119.4,82.58333330030001,0
+NOTE.US,D,20220516,000000,119.516,119.516,119.516,119.516,8.5833333299,0
+NOTE.US,D,20220517,000000,119.16,119.52,119.16,119.16,757.8333330302,0
+NOTE.US,D,20220518,000000,119.16,119.161,119.16,119.161,106.7499999573,0
+NOTE.US,D,20220519,000000,119.28,119.28,119.16,119.16,202.41666658570003,0
+NOTE.US,D,20220523,000000,119.16,119.52,119.16,119.52,950.1666662866,0
+NOTE.US,D,20220524,000000,119.52,119.52,119.16,119.16,105.08333329130001,0
+NOTE.US,D,20220525,000000,119.16,119.52,119.16,119.52,130.24999994790002,0
+NOTE.US,D,20220526,000000,119.4,119.4,119.4,119.4,9.4166666629,0
+NOTE.US,D,20220527,000000,119.4,119.4,119.28,119.4,3388.9166653111,0
+NOTE.US,D,20220531,000000,119.22,119.22,119.16,119.16,227.58333324230003,0
+NOTE.US,D,20220601,000000,119.16,119.4,119.16,119.4,847.8333329942001,0
+NOTE.US,D,20220602,000000,119.4,119.4,119.4,119.4,826.2499996695001,0
+NOTE.US,D,20220603,000000,119.16,119.4,119.16,119.4,221.83333324460003,0
+NOTE.US,D,20220606,000000,119.16,119.28,119.16,119.28,127.66666661560001,0
+NOTE.US,D,20220607,000000,119.4,119.64,119.28,119.64,964.9999996140001,0
+NOTE.US,D,20220608,000000,119.52,119.64,118.68,119.16,4121.5833316847,0
+NOTE.US,D,20220609,000000,119.16,119.4,119.04,119.4,364.33333318760003,0
+NOTE.US,D,20220610,000000,119.16,119.28,119.16,119.28,416.91666649990003,0
+NOTE.US,D,20220613,000000,119.16,119.28,118.8,119.28,579.6666664348,0
+NOTE.US,D,20220614,000000,119.17,119.17,118.92,118.92,161.9999999352,0
+NOTE.US,D,20220615,000000,118.921,118.921,118.921,118.921,14.166666661,0
+NOTE.US,D,20220616,000000,119.04,119.04,119.04,119.04,20.2499999919,0
+NOTE.US,D,20220617,000000,118.92,119.64,118.8,119.64,883.5833329799001,0
+NOTE.US,D,20220621,000000,118.8,118.8,118.8,118.8,37.9166666515,0
+NOTE.US,D,20220622,000000,119.16,119.16,119.16,119.16,50.4999999798,0
+NOTE.US,D,20220623,000000,119.16,119.16,119.16,119.16,27.083333322500003,0
+NOTE.US,D,20220624,000000,119.04,119.04,118.92,119.04,888.9999996444001,0
+NOTE.US,D,20220627,000000,118.92,119.1,118.92,119.062,829.2499996683001,0
+NOTE.US,D,20220629,000000,119.04,119.22,119.04,119.22,529.7499997881,0
+NOTE.US,D,20220630,000000,119.22,119.4,118.92,119.04,33549.7499865801,0
+NOTE.US,D,20220701,000000,119.041,119.4,119.04,119.04,11641.999995343202,0
+NOTE.US,D,20220705,000000,119.46,119.64,119.4,119.52,16932.249993227102,0
+NOTE.US,D,20220706,000000,119.76,119.76,119.4,119.4,16865.4999932538,0
+NOTE.US,D,20220707,000000,119.52,119.52,119.52,119.52,22.916666657500002,0
+NOTE.US,D,20220708,000000,119.4,119.639,119.4,119.639,38.4999999846,0
+NOTE.US,D,20220711,000000,119.639,119.76,119.52,119.64,4502.333331532401,0
+NOTE.US,D,20220712,000000,119.759,119.76,119.521,119.64,746.7499997013001,0
+NOTE.US,D,20220713,000000,119.759,119.88,119.521,119.879,1743.5833326359002,0
+NOTE.US,D,20220714,000000,119.879,120,119.64,119.761,16700.0833266533,0
+NOTE.US,D,20220715,000000,119.82,120,119.64,119.76,4434.3333315596,0
+NOTE.US,D,20220718,000000,119.82,120,119.64,120,58412.833309968206,0
+NOTE.US,D,20220719,000000,119.94,120,119.64,119.64,243662.99990253482,0
+NOTE.US,D,20220720,000000,119.64,120.12,119.64,120.12,355974.9165242767,0
+NOTE.US,D,20220721,000000,119.741,120.24,119.64,120.12,144319.74994227212,0
+NOTE.US,D,20220722,000000,116.1,120.6,105.24,120.24,127319.99994907201,0
+NOTE.US,D,20220725,000000,119.52,131.4,117.72,120.6,224947.08324335451,0
+NOTE.US,D,20220726,000000,118.44,119.64,110.64,115.56,18761.8333258286,0
+NOTE.US,D,20220727,000000,116.88,129.36,114.168,115.92,22930.9999908276,0
+NOTE.US,D,20220728,000000,115.92,120.96,113.04,114.12,17033.4166598533,0
+NOTE.US,D,20220729,000000,115.44,120.72,98.76,101.16,77924.5833021635,0
+NOTE.US,D,20220801,000000,93,111.054,66.6,102,77591.66663563001,0
+NOTE.US,D,20220802,000000,96.84,97.2,79.2084,83.16,36731.8333186406,0
+NOTE.US,D,20220803,000000,73.44,108.389,71.76,95.16,58581.0833099009,0
+NOTE.US,D,20220804,000000,98.28,120,80.88,106.2,31557.499987377003,0
+NOTE.US,D,20220805,000000,109.2,112.752,100.44,102.12,12957.166661483801,0
+NOTE.US,D,20220808,000000,107.16,123.836,95.52,117.6,17230.7499931077,0
+NOTE.US,D,20220809,000000,120,123,105.12,113.64,19999.9166586667,0
+NOTE.US,D,20220810,000000,113.64,115.92,104.4,112.68,13760.333327829201,0
+NOTE.US,D,20220811,000000,108.36,121.2,99.36,117.12,10775.9999956896,0
+NOTE.US,D,20220812,000000,112.2,118.8,109.2,111.84,10855.499995657801,0
+NOTE.US,D,20220815,000000,114,115.68,108.72,114.6,6912.833330568201,0
+NOTE.US,D,20220816,000000,114.6,117,100.44,108.12,11725.9166619763,0
+NOTE.US,D,20220817,000000,108.96,120.72,102.629,112.2,4107.9166650235,0
+NOTE.US,D,20220818,000000,111.48,115.2,102,112.2,12268.666661759202,0
+NOTE.US,D,20220819,000000,111.84,116.52,107.474,113.4,6627.2499973491,0
+NOTE.US,D,20220822,000000,113.52,147.6,97.56,103.8,35122.583319284306,0
+NOTE.US,D,20220823,000000,99.24,126,96.96,123.84,21131.4166582141,0
+NOTE.US,D,20220824,000000,123.6,129,110.4,119.16,9531.333329520801,0
+NOTE.US,D,20220825,000000,116.16,121.2,109.196,120.36,2686.8333322586004,0
+NOTE.US,D,20220826,000000,123.84,131.64,114,129.36,7618.749996952501,0
+NOTE.US,D,20220829,000000,135.48,135.96,113.46,118.44,8362.2499966551,0
+NOTE.US,D,20220830,000000,118.2,123.6,89.52,89.52,23405.083323971303,0
+NOTE.US,D,20220831,000000,98.64,102.24,93.9612,94.32,17446.7499930213,0
+NOTE.US,D,20220901,000000,94.8,97.8,94.4184,96.24,9278.6666629552,0
+NOTE.US,D,20220902,000000,96.72,100.8,94.2,97.2,11671.4166619981,0
+NOTE.US,D,20220906,000000,101.16,102.96,96,98.52,38768.2499844927,0
+NOTE.US,D,20220907,000000,97.92,100.8,93.24,96.6,14641.583327476701,0
+NOTE.US,D,20220908,000000,96,97.44,86.9844,95.16,13072.499994771,0
+NOTE.US,D,20220909,000000,92.16,96.6,88.08,95.28,23511.1666572622,0
+NOTE.US,D,20220912,000000,96.96,98.04,93,95.28,10783.499995686601,0
+NOTE.US,D,20220913,000000,93.84,97.2,91.6536,95.52,15058.083327310102,0
+NOTE.US,D,20220914,000000,93.12,100.8,93.12,97.44,16274.333326823602,0
+NOTE.US,D,20220915,000000,96.84,100.8,93.012,95.88,20426.416658496102,0
+NOTE.US,D,20220916,000000,94.44,102.12,92.52,97.44,239641.99990414322,0
+NOTE.US,D,20220919,000000,96.24,98.88,96.24,98.4,6450.6666640864005,0
+NOTE.US,D,20220920,000000,98.4,99.24,95.88,96.96,8425.7499966297,0
+NOTE.US,D,20220921,000000,94.2,100.68,87,87.48,22139.3333244776,0
+NOTE.US,D,20220922,000000,86.28,90,75.6,86.88,41357.8333167902,0
+NOTE.US,D,20220923,000000,86.16,89.1948,79.44,83.4,10408.416662503301,0
+NOTE.US,D,20220926,000000,84.48,87.12,80.4,80.4,11752.333328632401,0
+NOTE.US,D,20220927,000000,80.88,82.4616,75.84,75.96,3098.0833320941,0
+NOTE.US,D,20220928,000000,75,78.6,75,77.04,9429.6666628948,0
+NOTE.US,D,20220929,000000,76.2,80.76,75.36,75.36,15365.833327187001,0
+NOTE.US,D,20220930,000000,75.36,79.1988,75.36,76.44,20154.8333252714,0
+NOTE.US,D,20221003,000000,76.08,76.68,68.76,74.52,26145.083322875304,0
+NOTE.US,D,20221004,000000,73.8,74.2536,70.56,72.24,4909.3333313696,0
+NOTE.US,D,20221005,000000,72,76.56,72,75.36,9614.9166628207,0
+NOTE.US,D,20221006,000000,73.32,73.56,67.2,68.88,16966.7499932133,0
+NOTE.US,D,20221007,000000,66.72,72.12,54,56.4,14550.666660846402,0
+NOTE.US,D,20221010,000000,56.04,59.88,56.04,58.2,7515.0833303273,0
+NOTE.US,D,20221011,000000,58.08,62.04,58.08,59.88,15141.999993943202,0
+NOTE.US,D,20221012,000000,60,65.28,53.04,56.04,27357.666655723602,0
+NOTE.US,D,20221013,000000,54.84,60.72,54.84,59.4,19814.6666587408,0
+NOTE.US,D,20221014,000000,59.52,60.84,58.08,60.84,7455.4999970178005,0
+NOTE.US,D,20221017,000000,62.16,63.36,57.9612,61.8,7630.9999969476,0
+NOTE.US,D,20221018,000000,63.24,64.56,61.32,63.36,5130.833331281,0
+NOTE.US,D,20221019,000000,64.08,64.26,60.48,61.2,15001.166660666202,0
+NOTE.US,D,20221020,000000,61.08,63.84,61.08,61.44,7413.333330368,0
+NOTE.US,D,20221021,000000,61.56,63.72,60.48,62.28,8859.499996456201,0
+NOTE.US,D,20221024,000000,63.12,63.8388,60.2832,62.4,28513.249988594704,0
+NOTE.US,D,20221025,000000,62.64,64.08,61.08,62.64,5258.6666645632,0
+NOTE.US,D,20221026,000000,61.08,63.84,60.84,60.96,4758.2499980967,0
+NOTE.US,D,20221027,000000,60.24,61.32,59.88,59.88,6130.833330881001,0
+NOTE.US,D,20221028,000000,60.12,61.32,59.568,60.72,4258.7499982965,0
+NOTE.US,D,20221031,000000,60.72,60.72,59.04,59.64,11019.3333289256,0
+NOTE.US,D,20221101,000000,60.36,61.08,57.8988,59.4,12140.4999951438,0
+NOTE.US,D,20221102,000000,59.52,61.2,57.72,60,5227.6666645756,0
+NOTE.US,D,20221103,000000,59.88,59.88,56.52,57.72,7948.083330154101,0
+NOTE.US,D,20221104,000000,58.32,63.1188,58.32,59.88,31330.499987467803,0
+NOTE.US,D,20221107,000000,60,67.44,58.4412,66.84,59943.8333093558,0
+NOTE.US,D,20221108,000000,68.4,69.24,64.794,69.24,17152.749993138903,0
+NOTE.US,D,20221109,000000,68.88,69.4476,66,68.52,35810.6666523424,0
+NOTE.US,D,20221110,000000,67.08,80.04,67.08,79.08,41834.4999832662,0
+NOTE.US,D,20221111,000000,78.6,79.56,58.44,61.68,72815.5833042071,0
+NOTE.US,D,20221114,000000,61.44,70.56,60.156,68.28,28668.416655199304,0
+NOTE.US,D,20221115,000000,69.96,78.78,66.6,77.52,36557.3333187104,0
+NOTE.US,D,20221116,000000,75.48,79.44,75.24,77.52,10561.4999957754,0
+NOTE.US,D,20221117,000000,78,78.6,73.44,73.92,6261.4166641621005,0
+NOTE.US,D,20221118,000000,74.64,80.64,72.312,75.6,14263.8333276278,0
+NOTE.US,D,20221121,000000,73.44,74.34,70.8,71.64,3098.4166654273004,0
+NOTE.US,D,20221122,000000,70.2,70.32,60.12,61.68,15325.249993869902,0
+NOTE.US,D,20221123,000000,60.96,67.2,60.96,65.52,8713.7499965145,0
+NOTE.US,D,20221125,000000,66.84,68.4,64.68,65.4,568.333333106,0
+NOTE.US,D,20221128,000000,66.36,71.4,64.68,70.56,7459.249997016301,0
+NOTE.US,D,20221129,000000,69,71.28,68.76,70.32,1215.9999995136002,0
+NOTE.US,D,20221130,000000,70.56,74.04,69.72,73.08,2819.2499988723002,0
+NOTE.US,D,20221201,000000,72.48,77.04,69.6,77.04,5706.4999977174,0
+NOTE.US,D,20221202,000000,76.2,78.36,70.56,72.36,1218.9166661791,0
+NOTE.US,D,20221205,000000,73.32,76.2468,70.68,73.8,1794.4999992822002,0
+NOTE.US,D,20221206,000000,74.64,81.48,73.2,75.36,7009.833330529401,0
+NOTE.US,D,20221207,000000,74.16,77.52,72.84,75.24,1835.6666659324,0
+NOTE.US,D,20221208,000000,74.16,82.0992,71.2416,77.4,6248.7499975005,0
+NOTE.US,D,20221209,000000,76.68,82.4388,75.84,79.8,10484.583329139501,0
+NOTE.US,D,20221212,000000,78.6,78.96,67.44,67.56,13470.083327945302,0
+NOTE.US,D,20221213,000000,69.96,79.32,68.0412,72.12,7172.9166637975,0
+NOTE.US,D,20221214,000000,73.44,75,69.48,72.36,5477.3333311424,0
+NOTE.US,D,20221215,000000,73.2,76.56,70.32,72.6,2810.0833322093004,0
+NOTE.US,D,20221216,000000,73.68,76.56,69,72.6,6541.3333307168,0
+NOTE.US,D,20221219,000000,72.48,73.608,68.448,71.4,1684.5833326595002,0
+NOTE.US,D,20221220,000000,70.92,76.8,70.2,75.6,7227.0833304425005,0
+NOTE.US,D,20221221,000000,73.68,75.84,69.36,74.64,8132.166663413801,0
+NOTE.US,D,20221222,000000,75.6,81,66.12,66.72,6323.499997470601,0
+NOTE.US,D,20221223,000000,66,70.08,62.28,69.84,7585.0833302993005,0
+NOTE.US,D,20221227,000000,68.4,74.988,67.2,69.12,6005.249997597901,0
+NOTE.US,D,20221228,000000,69.36,72.36,62.28,64.56,2737.6666655716003,0
+NOTE.US,D,20221229,000000,65.52,76.0716,65.16,66.72,14038.333327718,0
+NOTE.US,D,20221230,000000,66.36,76.2,66.36,75.96,28186.4999887254,0
+NOTE.US,D,20230103,000000,76.68,77.6388,71.6988,75,7572.583330304301,0
+NOTE.US,D,20230104,000000,76.68,76.68,72.12,75.36,5606.8333310906,0
+NOTE.US,D,20230105,000000,74.76,77.4,70.92,73.2,3304.4999986782004,0
+NOTE.US,D,20230106,000000,74.52,76.08,67.02,68.64,6471.5833307447,0
+NOTE.US,D,20230109,000000,68.16,77.154,66.6,73.68,7597.5833302943,0
+NOTE.US,D,20230110,000000,77.76,79.2096,62.22,66.24,25951.666656286,0
+NOTE.US,D,20230111,000000,65.04,71.04,65.04,68.88,5323.0833312041,0
+NOTE.US,D,20230112,000000,68.4,72.36,66.72,68.64,3349.6666653268003,0
+NOTE.US,D,20230113,000000,68.76,71.4,68.52,68.52,1022.6666662576001,0
+NOTE.US,D,20230117,000000,70.8,71.4,67.92,68.52,4884.9166647127,0
+NOTE.US,D,20230118,000000,68.4,71.16,60,60.84,18621.1666592182,0
+NOTE.US,D,20230119,000000,61.68,63.48,60.6,62.52,3544.5833319155004,0
+NOTE.US,D,20230120,000000,61.44,66.6,58.08,61.2,13390.4166613105,0
+NOTE.US,D,20230123,000000,62.28,67.08,60.48,65.76,4677.5833314623005,0
+NOTE.US,D,20230124,000000,66.96,68.04,63,66,6164.499997534201,0
+NOTE.US,D,20230125,000000,64.8,66.36,62.16,62.64,5945.9166642883,0
+NOTE.US,D,20230126,000000,62.76,65.28,60.6,61.92,7085.5833304991,0
+NOTE.US,D,20230127,000000,61.68,63.54,60.6,60.72,7945.999996821601,0
+NOTE.US,D,20230130,000000,58.56,58.8,40.9212,41.52,178730.4999285078,0
+NOTE.US,D,20230131,000000,43.2,44.16,41.46,42,51571.833312704606,0
+NOTE.US,D,20230201,000000,41.52,42.96,40.32,41.16,36234.583318839504,0
+NOTE.US,D,20230202,000000,41.28,44.0388,38.64,43.44,82734.41663357291,0
+NOTE.US,D,20230203,000000,42.72,42.96,39.36,41.88,26401.2499894395,0
+NOTE.US,D,20230206,000000,42,43.2,41.4,42.6,27617.9999889528,0
+NOTE.US,D,20230207,000000,42.6,43.7988,40.56,43.2,30702.416654385703,0
+NOTE.US,D,20230208,000000,42,43.08,40.56,40.92,26760.249989295902,0
+NOTE.US,D,20230209,000000,39.72,41.16,39,40.68,28354.749988658103,0
+NOTE.US,D,20230210,000000,41.4,43.8,40.2,42.12,33468.249986612704,0
+NOTE.US,D,20230213,000000,43.68,43.68,41.52,42.12,22791.999990883203,0
+NOTE.US,D,20230214,000000,42.12,42.48,40.32,41.4,18995.5833257351,0
+NOTE.US,D,20230215,000000,41.4,42.36,40.5,40.8,21975.916657876303,0
+NOTE.US,D,20230216,000000,40.32,40.32,36.84,39.24,49590.833313497,0
+NOTE.US,D,20230217,000000,38.28,38.5176,36,38.04,33359.2499866563,0
+NOTE.US,D,20230221,000000,37.32,37.56,36.24,36.72,19543.6666588492,0
+NOTE.US,D,20230222,000000,36.72,36.72,34.8,35.88,52403.2499790387,0
+NOTE.US,D,20230223,000000,37.2,37.2,34.2,34.8,23252.499990699,0
+NOTE.US,D,20230224,000000,34.56,34.92,29.4,30.48,41920.9999832316,0
+NOTE.US,D,20230227,000000,32.16,32.16,29.52,30.12,31545.166654048604,0
+NOTE.US,D,20230228,000000,30,30.24,27.24,28.2,31035.0833209193,0
+NOTE.US,D,20230301,000000,28.2,28.56,24,25.32,51567.5833127063,0
+NOTE.US,D,20230302,000000,24.6,25.32,23.4,23.88,38260.5833180291,0
+NOTE.US,D,20230303,000000,24.48,24.84,23.16,24,51502.1666460658,0
+NOTE.US,D,20230306,000000,23.88,24.72,23.4,23.52,45031.749981987305,0
+NOTE.US,D,20230307,000000,23.04,24.48,23.04,24,26733.0833226401,0
+NOTE.US,D,20230308,000000,23.88,24.06,22.44,22.68,23934.749990426102,0
+NOTE.US,D,20230309,000000,22.44,23.76,21,21.24,30711.083321048904,0
+NOTE.US,D,20230310,000000,21.24,22.74,20.52,20.76,55861.166644322206,0
+NOTE.US,D,20230313,000000,21,21.48,18.36,18.6,41323.333316804004,0
+NOTE.US,D,20230314,000000,20.04,21.96,19.44,20.76,62299.74997508011,0
+NOTE.US,D,20230315,000000,21.72,21.96,18.72,18.72,62542.916641649506,0
+NOTE.US,D,20230316,000000,17.16,18.24,16.32,17.88,139930.833277361,0
+NOTE.US,D,20230317,000000,17.88,18.6,16.92,18,136747.1666119678,0
+NOTE.US,D,20230320,000000,18,18,15.72,16.92,87677.33329826241,0
+NOTE.US,D,20230321,000000,16.92,18.48,16.8,18.12,117667.66661959961,0
+NOTE.US,D,20230322,000000,17.64,18.36,15.72,16.32,54470.7499782117,0
+NOTE.US,D,20230323,000000,16.2,33.96,15.72,28.56,3061456.4154420844,0
+NOTE.US,D,20230324,000000,25.08,26.04,17.76,18.36,1190595.499523762,0
+NOTE.US,D,20230327,000000,19.44,22.08,17.16,21.6,787620.7496849517,0
+NOTE.US,D,20230328,000000,19.44,24.36,18.6,24,443810.16648914263,0
+NOTE.US,D,20230329,000000,23.04,25.08,21.72,22.8,208082.58325010032,0
+NOTE.US,D,20230330,000000,22.56,24.24,22.2012,22.8,117032.74995318691,0
+NOTE.US,D,20230331,000000,23.04,28.56,22.68,26.76,490332.66647053364,0
+NOTE.US,D,20230403,000000,26.76,28.92,24.36,26.52,273020.16655745864,0
+NOTE.US,D,20230404,000000,26.04,28.08,24,24.36,181897.08326057452,0
+NOTE.US,D,20230405,000000,23.52,24.84,21.72,22.8,87543.24996498271,0
+NOTE.US,D,20230406,000000,22.92,27.36,22.8,25.44,101299.7499594801,0
+NOTE.US,D,20230410,000000,24.96,27.72,24.48,26.88,128459.99994861601,0
+NOTE.US,D,20230411,000000,26.64,28.2,24.96,25.08,117206.91661978391,0
+NOTE.US,D,20230412,000000,25.8,26.04,23.52,24.36,138677.8332778622,0
+NOTE.US,D,20230413,000000,24.48,27.84,24.48,26.88,200946.4165862881,0
+NOTE.US,D,20230414,000000,26.88,33.6,26.4228,32.4,509269.66646295885,0
+NOTE.US,D,20230417,000000,33.24,33.84,31.2,32.4,269965.3332253472,0
+NOTE.US,D,20230418,000000,32.52,32.58,26.16,27.6,201022.41658625772,0
+NOTE.US,D,20230419,000000,26.88,27.24,24.36,26.16,129969.3332813456,0
+NOTE.US,D,20230420,000000,25.92,27.78,25.5612,26.76,79768.49996809261,0
+NOTE.US,D,20230421,000000,26.4,26.76,21.48,22.32,185986.41659227211,0
+NOTE.US,D,20230424,000000,22.8,23.4,21,22.56,75498.74996980051,0
+NOTE.US,D,20230425,000000,21.36,21.72,19.92,20.64,75416.4166365001,0
+NOTE.US,D,20230426,000000,20.4,20.88,19.44,20.04,59554.4166428449,0
+NOTE.US,D,20230427,000000,19.8,21.96,19.7052,21.6,52934.49997882621,0
+NOTE.US,D,20230428,000000,21.24,22.32,20.4,21.72,54459.999978216,0
+NOTE.US,D,20230501,000000,21.72,21.84,20.04,20.76,30744.499987702202,0
+NOTE.US,D,20230502,000000,20.4,21.24,18.84,19.2,49129.583313681505,0
+NOTE.US,D,20230503,000000,19.44,19.44,18.24,18.48,65947.3333069544,0
+NOTE.US,D,20230504,000000,18.96,19.188,17.76,19.08,57078.9166438351,0
+NOTE.US,D,20230505,000000,18.96,20.64,18.72,19.8,39656.1666508042,0
+NOTE.US,D,20230508,000000,20.16,20.16,18.78,19.92,53496.999978601205,0
+NOTE.US,D,20230509,000000,19.92,20.4,19.08,19.32,66582.0833067005,0
+NOTE.US,D,20230510,000000,20.4,29.28,20.4,23.88,1018000.3329261333,0
+NOTE.US,D,20230511,000000,23.16,26.76,22.2,22.32,302317.74987907294,0
+NOTE.US,D,20230512,000000,22.44,23.52,20.76,20.76,140555.9166104443,0
+NOTE.US,D,20230515,000000,21,24.24,20.76,23.64,146498.8332747338,0
+NOTE.US,D,20230516,000000,23.16,25.56,23.04,25.32,184065.1665930406,0
+NOTE.US,D,20230517,000000,25.2,25.86,23.7276,25.32,200975.58325294312,0
+NOTE.US,D,20230518,000000,24.96,26.868,24.24,26.76,111962.08328854851,0
+NOTE.US,D,20230519,000000,26.64,28.44,25.92,27.36,158605.3332698912,0
+NOTE.US,D,20230522,000000,28.08,29.22,27.48,28.8,109074.74995637011,0
+NOTE.US,D,20230523,000000,29.04,30.552,25.08,26.04,383887.16651311185,0
+NOTE.US,D,20230524,000000,25.56,28.92,25.2,28.44,118794.5832858155,0
+NOTE.US,D,20230525,000000,29.88,29.88,26.76,28.8,152159.08327246972,0
+NOTE.US,D,20230526,000000,28.44,29.76,26.4,27.96,145869.08327498572,0
+NOTE.US,D,20230530,000000,28.32,28.86,24.6,25.32,113235.74995470571,0
+NOTE.US,D,20230531,000000,25.2,26.16,24.48,25.56,77096.4166358281,0
+NOTE.US,D,20230601,000000,25.68,27.36,25.2,26.16,121891.49995124342,0
+NOTE.US,D,20230602,000000,26.4,28.98,26.28,28.8,170283.33326522002,0
+NOTE.US,D,20230605,000000,29.4,29.52,27.6,28.08,150242.9999399028,0
+NOTE.US,D,20230606,000000,27.6,32.76,27.36,32.16,258463.58322994792,0
+NOTE.US,D,20230607,000000,32.4,32.52,28.8,28.92,105899.9166243067,0
+NOTE.US,D,20230608,000000,28.8,33.6,27.96,32.04,166800.9999332796,0
+NOTE.US,D,20230609,000000,31.92,33.84,30.9,33.72,177426.9999290292,0
+NOTE.US,D,20230612,000000,34.68,36.48,33.72,35.4,197830.66658753442,0
+NOTE.US,D,20230613,000000,36.12,36.48,32.52,32.76,159496.41660286812,0
+NOTE.US,D,20230614,000000,32.52,33.96,31.2,31.32,84029.999966388,0
+NOTE.US,D,20230615,000000,31.44,34.2,31.32,34.2,144782.2499420871,0
+NOTE.US,D,20230616,000000,36.48,37.32,34.8,36,225170.7499099317,0
+NOTE.US,D,20230620,000000,36.6,41.52,35.52,41.04,221395.74991144173,0
+NOTE.US,D,20230621,000000,41.04,41.04,37.32,38.28,167239.91659977072,0
+NOTE.US,D,20230622,000000,38.4,39.36,36.3588,38.28,133485.16661327262,0
+NOTE.US,D,20230623,000000,37.32,39.48,36.6096,38.76,812260.249675096,0
+NOTE.US,D,20230626,000000,38.88,39.6,34.92,38.16,154783.08327142012,0
+NOTE.US,D,20230627,000000,38.76,40.92,37.8,40.8,180047.08326131452,0
+NOTE.US,D,20230628,000000,41.04,42.48,40.458,42,220898.7499116405,0
+NOTE.US,D,20230629,000000,42,44.7468,41.04,41.52,178141.1665954102,0
+NOTE.US,D,20230630,000000,42,44.46,41.76,43.68,107727.41662357571,0
+NOTE.US,D,20230703,000000,44.76,45.48,41.7,43.44,85856.33329899081,0
+NOTE.US,D,20230705,000000,42.72,45.84,41.76,45.6,97641.0832942769,0
+NOTE.US,D,20230706,000000,44.64,45.72,42.84,45,118973.49995241061,0
+NOTE.US,D,20230707,000000,45.6,46.26,44.46,45.24,102369.6666257188,0
+NOTE.US,D,20230710,000000,46.44,46.44,44.28,45,81247.5833008343,0
+NOTE.US,D,20230711,000000,45.48,45.78,44.04,45.72,86940.4999652238,0
+NOTE.US,D,20230712,000000,46.32,49.68,45.24,45.96,209173.33324966402,0
+NOTE.US,D,20230713,000000,46.68,49.32,45.36,48.48,153827.24993846912,0
+NOTE.US,D,20230714,000000,49.32,49.56,46.8,47.16,121632.9166180135,0
+NOTE.US,D,20230717,000000,47.28,49.56,47.16,48.36,125758.7499496965,0
+NOTE.US,D,20230718,000000,48.24,54.06,48.24,52.08,209373.8332495838,0
+NOTE.US,D,20230719,000000,53.52,53.64,46.8,47.28,185987.99992560482,0
+NOTE.US,D,20230720,000000,46.92,49.08,46.2,46.92,103673.5832918639,0
+NOTE.US,D,20230721,000000,47.04,47.4,42,42.24,113668.0832878661,0
+NOTE.US,D,20230724,000000,42.12,44.64,41.28,41.52,80459.3333011496,0
+NOTE.US,D,20230725,000000,41.52,41.52,38.88,39.36,95857.74996165691,0
+NOTE.US,D,20230726,000000,39.6,42.36,39.3,39.84,190814.4165903409,0
+NOTE.US,D,20230727,000000,41.64,41.64,37.8,37.92,86744.24996530231,0
+NOTE.US,D,20230728,000000,38.28,40.56,37.6068,40.56,65062.24997397511,0
+NOTE.US,D,20230731,000000,39.84,41.64,37.8,39.36,115846.2499536615,0
+NOTE.US,D,20230801,000000,38.88,39.48,37.92,39.12,63771.74997449131,0
+NOTE.US,D,20230802,000000,38.76,39.24,37.6968,38.76,41137.4166502117,0
+NOTE.US,D,20230803,000000,38.28,39.36,37.56,38.88,42874.333316183605,0
+NOTE.US,D,20230804,000000,38.88,40.26,38.16,38.64,54662.7499781349,0
+NOTE.US,D,20230807,000000,38.76,38.76,36.9,38.4,79034.0833017197,0
+NOTE.US,D,20230808,000000,38.28,41.64,37.44,41.4,87615.9166316203,0
+NOTE.US,D,20230809,000000,42,43.68,29.16,32.04,307089.8332104974,0
+NOTE.US,D,20230810,000000,32.52,32.88,29.52,30.12,128858.5832817899,0
+NOTE.US,D,20230811,000000,30.12,30.48,28.2,30.36,115161.4166206021,0
+NOTE.US,D,20230814,000000,30,34.92,29.5368,33.84,177757.499928897,0
+NOTE.US,D,20230815,000000,33.84,33.96,31.98,32.4,62700.083308253306,0
+NOTE.US,D,20230816,000000,33,34.9188,32.52,34.32,73590.2499705639,0
+NOTE.US,D,20230817,000000,34.32,36.12,33.72,34.44,54704.583311451504,0
+NOTE.US,D,20230818,000000,33.84,33.84,30.732,32.4,59971.66664267801,0
+NOTE.US,D,20230821,000000,32.88,35.04,32.64,32.88,41174.166650197,0
+NOTE.US,D,20230822,000000,32.88,33.84,30.18,31.92,44554.249982178306,0
+NOTE.US,D,20230823,000000,31.68,33.24,31.44,33,118396.3332859748,0
+NOTE.US,D,20230824,000000,33.24,33.24,30.24,30.24,63803.08330781211,0
+NOTE.US,D,20230825,000000,30.12,30.72,27.96,28.8,90261.5832972287,0
+NOTE.US,D,20230828,000000,28.8,29.88,26.28,27.12,171257.1665981638,0
+NOTE.US,D,20230829,000000,26.88,27.6,25.92,27,102151.91662580591,0
+NOTE.US,D,20230830,000000,26.76,28.32,26.76,27.48,128208.6666153832,0
+NOTE.US,D,20230831,000000,27.36,27.66,25.32,26.52,70586.3333050988,0
+NOTE.US,D,20230901,000000,26.64,27.72,25.2,26.88,36533.6666520532,0
+NOTE.US,D,20230905,000000,27.84,27.84,24.24,24.36,100520.08329312531,0
+NOTE.US,D,20230906,000000,24.36,25.0656,23.58,23.64,77736.66663557201,0
+NOTE.US,D,20230907,000000,23.4,23.88,22.56,23.52,75480.1666364746,0
+NOTE.US,D,20230908,000000,23.4,25.08,23.4,24.84,32322.666653737604,0
+NOTE.US,D,20230911,000000,25.8,26.76,25.2,26.16,47472.5833143443,0
+NOTE.US,D,20230912,000000,25.92,27.72,25.8,27.6,45981.1666482742,0
+NOTE.US,D,20230913,000000,27.6,27.6,25.8,27.24,47873.99998085041,0
+NOTE.US,D,20230914,000000,27.48,29.16,27,27.6,69777.4166387557,0
+NOTE.US,D,20230915,000000,27.84,27.9,24.84,25.92,49694.999980122004,0
+NOTE.US,D,20230918,000000,25.8,26.88,25.02,26.28,30635.3333210792,0
+NOTE.US,D,20230919,000000,26.52,26.52,24.96,25.44,48205.91664738431,0
+NOTE.US,D,20230920,000000,25.44,26.16,25.092,25.44,36620.3333186852,0
+NOTE.US,D,20230921,000000,25.2,30.84,24.72,26.76,91087.2499635651,0
+NOTE.US,D,20230922,000000,26.28,26.76,25.2,25.68,30868.9999876524,0
+NOTE.US,D,20230925,000000,25.32,25.56,23.76,24.36,35506.7499857973,0
+NOTE.US,D,20230926,000000,23.64,24.84,23.52,23.64,55027.1666446558,0
+NOTE.US,D,20230927,000000,23.64,23.64,21.72,22.44,68342.2499726631,0
+NOTE.US,D,20230928,000000,22.44,24.54,22.3956,24.24,46463.9166480811,0
+NOTE.US,D,20230929,000000,24.72,25.92,24.12,24.96,48227.9999807088,0
+NOTE.US,D,20231002,000000,24.48,24.72,23.4,23.52,46299.4166481469,0
+NOTE.US,D,20231003,000000,23.4,23.46,22.2,22.56,33691.4166531901,0
+NOTE.US,D,20231004,000000,22.68,27,22.56,26.88,90451.58329715271,0
+NOTE.US,D,20231005,000000,27,27.36,25.44,25.68,66433.2499734267,0
+NOTE.US,D,20231006,000000,25.2,26.04,24,25.8,32914.4166535009,0
+NOTE.US,D,20231009,000000,25.44,25.7928,23.16,25.44,47305.6666477444,0
+NOTE.US,D,20231010,000000,24.72,27.21,24.72,26.16,30865.833320987003,0
+NOTE.US,D,20231011,000000,26.16,26.28,24,24.36,42547.249982981106,0
+NOTE.US,D,20231012,000000,24.36,24.96,22.92,23.52,31309.166654143002,0
+NOTE.US,D,20231013,000000,23.64,23.64,21.36,22.2,55088.4999779646,0
+NOTE.US,D,20231016,000000,22.56,23.4,22.2,23.16,41297.1666501478,0
+NOTE.US,D,20231017,000000,22.56,24.84,22.56,24.72,41234.0833168397,0
+NOTE.US,D,20231018,000000,23.76,24.12,22.08,22.2,32906.2499868375,0
+NOTE.US,D,20231019,000000,21.96,23.04,20.58,20.76,42340.499983063804,0
+NOTE.US,D,20231020,000000,20.76,20.76,19.08,19.08,58519.249976592306,0
+NOTE.US,D,20231023,000000,18.96,19.08,15.42,15.6,110904.49995563821,0
+NOTE.US,D,20231024,000000,16.2,16.92,15.12,15.84,56893.5833105759,0
+NOTE.US,D,20231025,000000,15.84,15.96,14.52,14.52,95299.33329521361,0
+NOTE.US,D,20231026,000000,14.28,15.6,14.16,15.24,35217.5833192463,0
+NOTE.US,D,20231027,000000,15.6,16.2,15.36,15.84,34424.4999862302,0
+NOTE.US,D,20231030,000000,16.2,17.76,16.08,17.28,56381.416644114106,0
+NOTE.US,D,20231031,000000,17.16,17.58,15.6,15.96,54985.41664467251,0
+NOTE.US,D,20231101,000000,15.84,16.44,15.18,16.2,46995.666647868406,0
+NOTE.US,D,20231102,000000,16.44,17.88,16.44,17.76,50211.4999799154,0
+NOTE.US,D,20231103,000000,18.12,20.82,18.0588,20.28,70762.1666383618,0
+NOTE.US,D,20231106,000000,20.4,20.52,16.5,17.04,81336.74996746531,0
+NOTE.US,D,20231107,000000,17.04,17.1,15.6,16.92,49085.833313699004,0
+NOTE.US,D,20231108,000000,16.32,17.52,15.96,16.56,78395.3333019752,0
+NOTE.US,D,20231109,000000,17.4,17.88,16.32,16.44,63801.16664114621,0
+NOTE.US,D,20231110,000000,16.44,16.44,15.3,15.6,63239.916641370706,0
+NOTE.US,D,20231113,000000,15.84,16.32,15.36,15.84,69373.0833055841,0
+NOTE.US,D,20231114,000000,17.16,17.4,7.8,10.746,847442.8329943563,0
+NOTE.US,D,20231115,000000,10.9428,12.24,9.48,9.84,436207.83315885026,0
+NOTE.US,D,20231116,000000,10.1244,10.7004,8.7996,9.3924,267479.66655967484,0
+NOTE.US,D,20231117,000000,9.612,10.44,8.868,9.6012,251904.16656590503,0
+NOTE.US,D,20231120,000000,9.84,13.2,9.6,12.48,248537.3332339184,0
+NOTE.US,D,20231121,000000,13.32,14.88,12.36,12.6,209885.08324937933,0
+NOTE.US,D,20231122,000000,13.2,15.6,12.84,13.08,233832.6665731336,0
+NOTE.US,D,20231124,000000,13.68,14.52,12.84,14.16,72337.91663773151,0
+NOTE.US,D,20231127,000000,14.4,14.4,12.24,12.48,92792.99996288281,0
+NOTE.US,D,20231128,000000,12.36,12.84,11.418,12.36,78569.83330190541,0
+NOTE.US,D,20231129,000000,12.48,13.08,11.64,12.12,94970.833295345,0
+NOTE.US,D,20231130,000000,12.24,12.78,11.5776,12.24,65560.1666404426,0
+NOTE.US,D,20231201,000000,12.36,13.02,11.526,12.72,88215.4166313805,0
+NOTE.US,D,20231204,000000,12.48,14.16,12.24,13.68,96701.33329465281,0
+NOTE.US,D,20231205,000000,13.32,14.76,12.84,13.92,63039.2499747843,0
+NOTE.US,D,20231206,000000,14.04,15.6,14.04,14.28,67423.333306364,0
+NOTE.US,D,20231207,000000,14.28,14.52,12.84,14.4,87505.33329833121,0
+NOTE.US,D,20231208,000000,14.16,17.04,13.92,15.96,108830.91662313431,0
+NOTE.US,D,20231211,000000,15.96,15.96,14.28,14.4,82978.8333001418,0
+NOTE.US,D,20231212,000000,14.64,14.64,12.72,13.2,87033.74996518651,0
+NOTE.US,D,20231213,000000,12.84,14.16,12.36,14.16,68240.08330603731,0
+NOTE.US,D,20231214,000000,14.52,15.48,13.32,14.04,94991.7499620033,0
+NOTE.US,D,20231215,000000,14.16,14.28,12.6,12.6,99917.3332933664,0
+NOTE.US,D,20231218,000000,12.72,12.72,12.12,12.24,66552.9166400455,0
+NOTE.US,D,20231219,000000,12.6,12.84,11.94,12.48,90504.66663046481,0
+NOTE.US,D,20231220,000000,12.6,14.04,12.18,13.2,161202.41660218572,0
+NOTE.US,D,20231221,000000,13.8,14.22,13.44,14.04,78803.4166351453,0
+NOTE.US,D,20231222,000000,13.92,14.52,13.56,14.4,54305.6666449444,0
+NOTE.US,D,20231226,000000,14.04,16.08,14.04,15.6,63825.666641136406,0
+NOTE.US,D,20231227,000000,15.6,15.78,15,15.36,45423.249981830704,0
+NOTE.US,D,20231228,000000,15.24,15.3588,14.4,14.64,74339.33330359761,0
+NOTE.US,D,20231229,000000,14.76,15.12,13.44,13.68,56720.4999773118,0
+NOTE.US,D,20240102,000000,13.68,13.8,12.6,12.6,50233.9999799064,0
+NOTE.US,D,20240103,000000,12.48,12.72,11.8368,12.48,91173.5832968639,0
+NOTE.US,D,20240104,000000,12.36,12.48,12,12.24,29204.499988318203,0
+NOTE.US,D,20240105,000000,12.12,12.36,12.12,12.12,34558.9999861764,0
+NOTE.US,D,20240108,000000,12.24,13.26,12,12.72,57449.6666436868,0
+NOTE.US,D,20240109,000000,12.84,12.84,12.24,12.36,31284.083320819704,0
+NOTE.US,D,20240110,000000,12.36,12.48,11.0412,11.268,105529.58329112151,0
+NOTE.US,D,20240111,000000,11.4,11.76,11.3076,11.4036,36103.1666522254,0
+NOTE.US,D,20240112,000000,12,12.48,11.268,12.12,56607.66664402361,0
+NOTE.US,D,20240116,000000,12.12,12.6,11.28,11.3304,79927.6666346956,0
+NOTE.US,D,20240117,000000,11.2452,11.3514,10.4556,10.7712,44809.166648743005,0
+NOTE.US,D,20240118,000000,11.1,11.7738,10.4544,11.2872,41320.499983471804,0
+NOTE.US,D,20240119,000000,11.6364,11.6364,10.44,10.7964,44702.916648785504,0
+NOTE.US,D,20240122,000000,11.172,11.4,10.5732,11.28,51332.3333128004,0
+NOTE.US,D,20240123,000000,11.4,13.08,11.4,12.84,101707.16662598381,0
+NOTE.US,D,20240124,000000,13.08,13.2,12.36,12.6,32832.499986867006,0
+NOTE.US,D,20240125,000000,12.72,13.8,12.72,13.2,52258.5833124299,0
+NOTE.US,D,20240126,000000,13.44,13.44,12.48,13.08,33036.2499867855,0
+NOTE.US,D,20240129,000000,13.08,13.2,12.24,12.84,35436.916652491906,0
+NOTE.US,D,20240130,000000,12.72,13.86,12.24,13.56,44813.916648741106,0
+NOTE.US,D,20240131,000000,13.8,15.84,13.8,14.88,192736.9999229052,0
+NOTE.US,D,20240201,000000,15.36,15.72,14.52,15.36,76471.66663607801,0
+NOTE.US,D,20240202,000000,15.12,17.52,15.12,17.28,173430.33326396122,0
+NOTE.US,D,20240205,000000,16.8,18.6,16.8,17.52,124187.0832836585,0
+NOTE.US,D,20240206,000000,17.64,18.54,16.92,16.92,89379.3332975816,0
+NOTE.US,D,20240207,000000,16.8,17.52,15,17.16,80950.24996761991,0
+NOTE.US,D,20240208,000000,17.52,18.54,17.28,18.36,54964.166644681005,0
+NOTE.US,D,20240209,000000,18.36,19.2,17.4,17.76,50629.74997974811,0
+NOTE.US,D,20240212,000000,18,19.8,18,19.2,67215.41663978051,0
+NOTE.US,D,20240213,000000,18.72,18.96,16.8,16.8,50418.7499798325,0
+NOTE.US,D,20240214,000000,16.92,18.54,16.44,17.04,39298.1666509474,0
+NOTE.US,D,20240215,000000,17.16,18.48,16.8,17.64,48813.6666471412,0
+NOTE.US,D,20240216,000000,17.88,21.06,17.7,20.28,145465.2499418139,0
+NOTE.US,D,20240220,000000,21.12,21.96,19.5612,21.12,72766.9166375599,0
+NOTE.US,D,20240221,000000,21.12,21.36,18.84,19.08,58670.24997653191,0
+NOTE.US,D,20240222,000000,19.32,21,19.2852,20.52,44595.7499821617,0
+NOTE.US,D,20240223,000000,21,21,19.3188,20.04,67046.4999731814,0
+NOTE.US,D,20240226,000000,20.16,20.88,18.24,19.32,85711.83329904861,0
+NOTE.US,D,20240227,000000,19.44,21,18.9504,20.64,78167.91663539951,0
+NOTE.US,D,20240228,000000,21.24,21.66,18.48,18.84,82709.24996691631,0
+NOTE.US,D,20240229,000000,19.44,19.8,17.5308,19.8,81940.08330055731,0
+NOTE.US,D,20240301,000000,20.04,21.66,19.2,21.36,115372.83328718421,0
+NOTE.US,D,20240304,000000,22.08,23.04,20.76,21.6,144592.499942163,0
+NOTE.US,D,20240305,000000,21.36,25.08,20.64,23.88,164425.66660089642,0
+NOTE.US,D,20240306,000000,24.84,26.28,23.52,23.88,98192.0832940565,0
+NOTE.US,D,20240307,000000,24.48,25.56,23.52,24.72,72557.9166376435,0
+NOTE.US,D,20240308,000000,25.32,26.76,25.2,25.8,103370.9166253183,0
+NOTE.US,D,20240311,000000,25.68,27.24,23.4,24.36,144089.24994236432,0
+NOTE.US,D,20240312,000000,23.4,23.52,18.6,19.32,269021.49989239144,0
+NOTE.US,D,20240313,000000,20.52,20.88,19.44,20.16,79559.3333015096,0
+NOTE.US,D,20240314,000000,20.52,22.8,20.28,20.4,193700.9999225196,0
+NOTE.US,D,20240315,000000,20.88,21.6,20.4,21,103882.24995844711,0
+NOTE.US,D,20240318,000000,21.36,21.6,20.82,21,59492.749976202904,0
+NOTE.US,D,20240319,000000,20.4,21,18.84,19.8,70376.5833051827,0
+NOTE.US,D,20240320,000000,19.68,19.8,17.4,18,107707.499956917,0
+NOTE.US,D,20240321,000000,17.64,18.3,17.46,17.64,71655.5833046711,0
+NOTE.US,D,20240322,000000,18,18,16.08,16.68,48034.416647452905,0
+NOTE.US,D,20240325,000000,16.2,16.7484,15.78,16.44,58740.4999765038,0
+NOTE.US,D,20240326,000000,15.6,16.32,15.12,15.48,77573.4166356373,0
+NOTE.US,D,20240327,000000,15.24,16.2,15,15.84,72363.83330438781,0
+NOTE.US,D,20240328,000000,15.36,16.62,15.36,15.96,62701.4999749194,0
+NOTE.US,D,20240401,000000,16.2,16.32,14.64,15,38153.0833180721,0
+NOTE.US,D,20240402,000000,14.76,15,13.92,14.28,53468.0833119461,0
+NOTE.US,D,20240403,000000,14.16,14.9868,13.68,14.16,41976.9166498759,0
+NOTE.US,D,20240404,000000,14.76,16.56,14.04,15.36,106118.66662421922,0
+NOTE.US,D,20240405,000000,15.6,16.92,14.88,15.84,88094.7499647621,0
+NOTE.US,D,20240408,000000,15.96,17.16,15.6,16.8,68996.7499724013,0
+NOTE.US,D,20240409,000000,16.68,17.52,15.9,16.56,42425.333316363205,0
+NOTE.US,D,20240410,000000,16.08,16.2,15.12,15.24,45552.916648445505,0
+NOTE.US,D,20240411,000000,16.2,16.2,14.52,15.36,45781.7499816873,0
+NOTE.US,D,20240412,000000,15.6,15.72,14.4,14.88,44606.999982157206,0
+NOTE.US,D,20240415,000000,15.24,15.24,13.32,13.92,44554.999982178,0
+NOTE.US,D,20240416,000000,13.92,14.04,12.66,13.68,27029.2499891883,0
+NOTE.US,D,20240417,000000,13.56,14.64,13.44,14.64,41115.166650220606,0
+NOTE.US,D,20240418,000000,15.24,16.2,14.28,14.88,59152.58330967231,0
+NOTE.US,D,20240419,000000,14.64,14.64,13.32,13.62,42065.6666498404,0
+NOTE.US,D,20240422,000000,13.8,14.04,13.8,14.04,17201.8333264526,0
+NOTE.US,D,20240423,000000,13.92,14.88,13.92,14.4,47884.2499808463,0
+NOTE.US,D,20240424,000000,14.52,14.64,14.16,14.4,28325.1666553366,0
+NOTE.US,D,20240425,000000,14.16,15.36,13.8,15.24,51989.916645870704,0
+NOTE.US,D,20240426,000000,15.36,16.44,15.24,16.44,41314.166650141,0
+NOTE.US,D,20240429,000000,16.8,17.1,16.14,16.68,27921.166655498204,0
+NOTE.US,D,20240430,000000,16.68,17.2752,15.96,16.32,37615.749984953705,0
+NOTE.US,D,20240501,000000,16.56,16.8,15.96,16.08,24447.4166568877,0
+NOTE.US,D,20240502,000000,16.68,16.92,15,16.2,43682.9166491935,0
+NOTE.US,D,20240503,000000,16.32,17.34,16.32,16.8,35205.666652584405,0
+NOTE.US,D,20240506,000000,16.68,17.16,16.08,16.32,45144.3333152756,0
+NOTE.US,D,20240507,000000,16.32,16.68,15.48,15.6,22178.583324461903,0
+NOTE.US,D,20240508,000000,15.36,15.48,14.22,14.64,49308.5833136099,0
+NOTE.US,D,20240509,000000,16.44,16.56,14.184,15.48,189165.66659100042,0
+NOTE.US,D,20240510,000000,15.36,16.68,14.52,15.24,118741.08328583691,0
+NOTE.US,D,20240513,000000,15.84,17.76,14.88,17.76,141619.0832766857,0
+NOTE.US,D,20240514,000000,17.64,19.26,17.04,18.24,126613.8332826878,0
+NOTE.US,D,20240515,000000,18.12,18.84,17.52,17.76,50642.9999797428,0
+NOTE.US,D,20240516,000000,18.12,18.4788,17.16,17.88,36711.4166519821,0
+NOTE.US,D,20240517,000000,18,18,16.68,17.64,36888.416651911306,0
+NOTE.US,D,20240520,000000,17.4,17.88,15.96,17.88,48201.7499807193,0
+NOTE.US,D,20240521,000000,17.76,18.18,17.4396,17.88,21252.249991499102,0
+NOTE.US,D,20240522,000000,18,18.6,17.4,18,27381.416655714103,0
+NOTE.US,D,20240523,000000,17.88,18.54,17.64,18.48,41821.999983271206,0
+NOTE.US,D,20240524,000000,18.24,18.6,16.98,17.04,38905.08331777131,0
+NOTE.US,D,20240528,000000,17.04,17.4,16.14,16.68,35573.833319103804,0
+NOTE.US,D,20240529,000000,16.2,16.44,15.48,15.6,25162.166656601803,0
+NOTE.US,D,20240530,000000,15.72,16.08,15.36,15.6,20015.9999919936,0
+NOTE.US,D,20240531,000000,16.2,16.2,15.36,15.36,22728.333324242,0
+NOTE.US,D,20240603,000000,15.24,15.66,14.28,14.76,95251.5832952327,0
+NOTE.US,D,20240604,000000,14.4,14.64,13.8,14.4,39189.0833176577,0
+NOTE.US,D,20240605,000000,14.4,14.52,14.04,14.16,44574.0833155037,0
+NOTE.US,D,20240606,000000,14.16,14.4,13.44,13.68,69156.9166390039,0
+NOTE.US,D,20240607,000000,13.56,14.28,13.44,13.68,40269.916650558705,0
+NOTE.US,D,20240610,000000,13.56,13.68,13.44,13.44,22167.416657799702,0
+NOTE.US,D,20240611,000000,13.56,14.16,13.44,13.92,71997.9999712008,0
+NOTE.US,D,20240612,000000,14.28,16.2,14.16,15,74305.6666369444,0
+NOTE.US,D,20240613,000000,15.24,16.32,14.76,15.6,53013.2499787947,0
+NOTE.US,D,20240614,000000,15.36,17.28,15.24,16.68,48920.1666470986,0
+NOTE.US,D,20240617,000000,16.44,17.58,15.72,16.8,79028.99996838841,0
+NOTE.US,D,20240618,000000,16.92,17.28,15.96,16.2,44723.083315444106,0
+NOTE.US,D,20240620,000000,16.2,16.8,15.72,16.2,51959.8333125494,0
+NOTE.US,D,20240621,000000,15.48,17.52,15.48,16.8,114308.0832876101,0
+NOTE.US,D,20240624,000000,17.28,18.12,17.1,17.76,62947.499974821,0
+NOTE.US,D,20240625,000000,18.12,18.36,17.04,17.28,46967.24998121311,0
+NOTE.US,D,20240626,000000,17.4,18.36,17.16,18,71472.5833047443,0
+NOTE.US,D,20240627,000000,17.76,18,16.44,17.28,44594.8333154954,0
+NOTE.US,D,20240628,000000,17.4,17.88,16.8,17.52,354396.9165249079,0
+NOTE.US,D,20240701,000000,17.28,17.28,16.32,16.92,51072.91664623751,0
+NOTE.US,D,20240702,000000,16.92,17.64,16.4916,17.64,125895.99994964161,0
+NOTE.US,D,20240703,000000,17.4,20.04,17.34,20.04,164620.7499341517,0
+NOTE.US,D,20240705,000000,19.92,22.32,18.96,22.08,99097.16662702781,0
+NOTE.US,D,20240708,000000,22.32,22.68,21,21.48,75870.4166363185,0
+NOTE.US,D,20240709,000000,21.12,21.96,20.64,21.36,50983.9166462731,0
+NOTE.US,D,20240710,000000,21.48,22.32,20.88,22.08,42928.249982828704,0
+NOTE.US,D,20240711,000000,22.08,24.36,22.08,23.4,88996.3332977348,0
+NOTE.US,D,20240712,000000,23.76,24.3,22.68,23.04,41854.999983258,0
+NOTE.US,D,20240715,000000,22.92,23.28,21.96,22.56,35079.583319301506,0
+NOTE.US,D,20240716,000000,22.56,24.24,21.8412,24.24,51863.58331258791,0
+NOTE.US,D,20240717,000000,23.76,24.84,23.16,23.64,50449.08331315371,0
+NOTE.US,D,20240718,000000,23.28,23.76,21.72,21.84,35465.6666524804,0
+NOTE.US,D,20240719,000000,21.48,22.8,21.48,22.08,21774.499991290202,0
+NOTE.US,D,20240722,000000,22.92,22.92,21.42,22.32,23893.9999904424,0
+NOTE.US,D,20240723,000000,22.08,22.92,21.72,22.8,38053.999984778406,0
+NOTE.US,D,20240724,000000,22.8,23.04,21.36,21.36,25214.833323247403,0
+NOTE.US,D,20240725,000000,21,22.8,20.88,22.44,34863.4166527213,0
+NOTE.US,D,20240726,000000,23.4,23.4,21.6,21.84,22688.4166575913,0
+NOTE.US,D,20240729,000000,21.6,22.08,20.28,20.64,55208.91664458311,0
+NOTE.US,D,20240730,000000,20.88,20.88,18.96,19.2,46015.499981593806,0
+NOTE.US,D,20240731,000000,19.2,19.56,18.24,18.36,45968.833314945805,0
+NOTE.US,D,20240801,000000,18.24,18.36,16.8,17.4,47704.0833142517,0
+NOTE.US,D,20240802,000000,17.16,17.34,16.08,16.32,38546.916651247906,0
+NOTE.US,D,20240805,000000,15.12,16.2,15.06,15.84,49779.999980088,0
+NOTE.US,D,20240806,000000,16.8,17.34,16.32,16.92,21071.499991571403,0
+NOTE.US,D,20240807,000000,17.04,17.634,16.32,16.68,28939.999988424002,0
+NOTE.US,D,20240808,000000,16.2,17.28,16.2,16.44,30558.1666544434,0
+NOTE.US,D,20240809,000000,15.48,15.72,14.6592,15.72,77258.8333024298,0
+NOTE.US,D,20240812,000000,15.36,15.72,14.52,14.76,18606.1666592242,0
+NOTE.US,D,20240813,000000,14.64,15.36,14.4,15.36,24683.833323459803,0
+NOTE.US,D,20240814,000000,15.24,15.24,14.76,14.88,18493.583325935902,0
+NOTE.US,D,20240815,000000,15.24,15.6,14.16,14.76,45459.416648482904,0
+NOTE.US,D,20240816,000000,14.76,15.36,14.76,15,15849.083326993701,0
+NOTE.US,D,20240819,000000,15.6,15.84,15.12,15.6,20085.4166586325,0
+NOTE.US,D,20240820,000000,15.84,15.84,15,15.24,16472.0833267445,0
+NOTE.US,D,20240821,000000,15.12,15.72,15.12,15.6,10004.5833293315,0
+NOTE.US,D,20240822,000000,15.96,15.96,15.36,15.36,13141.416661410101,0
+NOTE.US,D,20240823,000000,15.12,16.08,15.12,15.96,24368.583323585903,0
+NOTE.US,D,20240826,000000,16.08,17.64,15.72,17.16,42167.583316466305,0
+NOTE.US,D,20240827,000000,16.68,17.04,15.36,15.48,21936.3333245588,0
+NOTE.US,D,20240828,000000,15.36,15.72,15.12,15.12,15161.666660602,0
+NOTE.US,D,20240829,000000,15.6,15.6,15,15.36,13855.0833277913,0
+NOTE.US,D,20240830,000000,15.6,15.9396,15.12,15.6,24562.833323508203,0
+NOTE.US,D,20240903,000000,16.08,16.08,14.88,15,22944.4999908222,0
+NOTE.US,D,20240904,000000,15,15.84,14.88,15.12,38011.4166514621,0
+NOTE.US,D,20240905,000000,15,15.48,14.76,15.12,17557.2499929771,0
+NOTE.US,D,20240906,000000,15.12,15.12,14.04,14.28,26038.9999895844,0
+NOTE.US,D,20240909,000000,14.16,14.46,13.68,14.28,20033.499991986602,0
+NOTE.US,D,20240910,000000,14.04,15.12,14.04,14.76,21852.499991259003,0
+NOTE.US,D,20240911,000000,14.52,15.36,14.28,15,21060.6666582424,0
+NOTE.US,D,20240912,000000,15.36,15.66,15,15.36,19072.333325704403,0
+NOTE.US,D,20240913,000000,15.24,15.6,14.9844,15.24,17592.999992962803,0
+NOTE.US,D,20240916,000000,15.36,15.36,14.76,15.12,14533.2499941867,0
+NOTE.US,D,20240917,000000,14.4,15,14.28,14.52,19397.6666589076,0
+NOTE.US,D,20240918,000000,14.76,14.8476,13.92,14.04,30229.083321241702,0
+NOTE.US,D,20240919,000000,14.4,14.88,14.28,14.4,21863.166657921403,0
+NOTE.US,D,20240920,000000,14.64,14.7588,13.92,14.28,44181.9999823272,0
+NOTE.US,D,20240923,000000,14.04,14.4,13.92,14.4,16239.749993504101,0
+NOTE.US,D,20240924,000000,14.76,14.76,13.92,14.4,23573.499990570603,0
+NOTE.US,D,20240925,000000,14.4,15.12,14.04,15.12,40119.41665061891,0
+NOTE.US,D,20240926,000000,15.12,15.48,14.64,15,29276.583321622704,0
+NOTE.US,D,20240927,000000,14.64,15.36,14.04,15.24,32036.5833205187,0
+NOTE.US,D,20240930,000000,15,15.84,14.76,15.36,33714.999986514005,0
+NOTE.US,D,20241001,000000,15,15.24,14.4,14.76,32967.5833201463,0
+NOTE.US,D,20241002,000000,14.4,15.36,14.28,14.52,16447.7499934209,0
+NOTE.US,D,20241003,000000,14.64,14.64,14.16,14.28,15195.749993921701,0
+NOTE.US,D,20241004,000000,14.28,14.4,14.16,14.28,17566.9166596399,0
+NOTE.US,D,20241007,000000,14.52,14.52,13.44,14.04,35738.8333190378,0
+NOTE.US,D,20241008,000000,14.28,14.28,13.68,13.8,15636.999993745201,0
+NOTE.US,D,20241009,000000,13.8,14.04,13.56,13.8,21460.583324749103,0
+NOTE.US,D,20241010,000000,13.56,13.92,13.32,13.92,44162.499982335,0
+NOTE.US,D,20241011,000000,13.68,14.76,13.68,14.76,42936.2499828255,0
+NOTE.US,D,20241014,000000,14.28,14.64,13.92,13.92,48384.166647313,0
+NOTE.US,D,20241015,000000,14.28,14.28,13.8,13.92,19154.5833256715,0
+NOTE.US,D,20241016,000000,14.28,14.28,13.56,13.92,14250.499994299802,0
+NOTE.US,D,20241017,000000,14.04,14.16,13.56,13.92,13206.1666613842,0
+NOTE.US,D,20241018,000000,13.8,14.52,13.74,14.28,20064.166658641003,0
+NOTE.US,D,20241021,000000,14.04,14.4,13.68,14.04,18826.499992469402,0
+NOTE.US,D,20241022,000000,14.28,14.28,13.8,14.04,15445.416660488501,0
+NOTE.US,D,20241023,000000,14.16,14.16,13.5,13.68,30757.583321030303,0
+NOTE.US,D,20241024,000000,13.56,13.8,10.68,13.2,113204.58328805151,0
+NOTE.US,D,20241025,000000,13.44,13.44,12.72,12.84,19203.5833256519,0
+NOTE.US,D,20241028,000000,12.6,13.08,11.4252,12.24,72772.2499708911,0
+NOTE.US,D,20241029,000000,12.36,12.378,11.64,11.8596,34162.249986335104,0
+NOTE.US,D,20241030,000000,11.88,12.24,11.4204,11.76,55750.3333110332,0
+NOTE.US,D,20241031,000000,12.24,12.24,9.0192,10.92,119110.33328568921,0
+NOTE.US,D,20241101,000000,11.508,12,10.5612,10.68,32119.749987152103,0
+NOTE.US,D,20241104,000000,10.3716,10.584,9.6012,10.1484,35614.583319087506,0
+NOTE.US,D,20241105,000000,10.764,11.04,10.4844,10.68,26328.166656135403,0
+NOTE.US,D,20241106,000000,11.4,11.448,10.6932,10.8672,38016.833318126606,0
+NOTE.US,D,20241107,000000,11.2656,11.556,11.0286,11.4,42927.083316162505,0
+NOTE.US,D,20241108,000000,11.4,11.748,11.0664,11.2068,25144.666656608802,0
+NOTE.US,D,20241111,000000,11.28,11.76,11.04,11.2236,64119.666641018805,0
+NOTE.US,D,20241112,000000,11.1,11.52,10.5444,10.5444,43545.2499825819,0
+NOTE.US,D,20241113,000000,11.1588,11.22,9.2064,9.2244,100848.5832929939,0
+NOTE.US,D,20241114,000000,9.618,10.56,9.48,9.6012,45966.999981613204,0
+NOTE.US,D,20241115,000000,10.0812,10.1832,9.36,9.6024,31602.499987359002,0
+NOTE.US,D,20241118,000000,10.08,10.08,9.3312,9.48,63043.0833081161,0
+NOTE.US,D,20241119,000000,9.468,9.576,9.24,9.3588,41277.499983489004,0
+NOTE.US,D,20241120,000000,9.2544,9.6,9.192,9.4692,64550.4166408465,0
+NOTE.US,D,20241121,000000,9.3612,10.8,9.36,10.41,44620.4166488185,0
+NOTE.US,D,20241122,000000,10.6668,11.2068,10.5144,11.1588,44776.4166487561,0
+NOTE.US,D,20241125,000000,11.2716,12.24,11.04,11.1228,63774.166641157004,0
+NOTE.US,D,20241126,000000,11.04,11.22,10.0056,10.1544,27362.083322388502,0
+NOTE.US,D,20241127,000000,10.2672,10.9644,10.2024,10.7352,21689.166657991,0
+NOTE.US,D,20241129,000000,11.04,11.16,10.44,10.4976,22436.4166576921,0
+NOTE.US,D,20241202,000000,11.9784,13.2,10.8024,12.6,196372.83325478423,0
+NOTE.US,D,20241203,000000,12.12,12.48,11.214,11.286,86374.3332987836,0
+NOTE.US,D,20241204,000000,11.352,11.9088,10.86,11.52,76547.8333027142,0
+NOTE.US,D,20241205,000000,11.292,11.2968,9.7164,10.32,83033.08330012011,0
+NOTE.US,D,20241206,000000,10.4532,11.316,10.452,10.68,63252.833308032205,0
+NOTE.US,D,20241209,000000,10.656,11.388,9.8616,10.02,166285.7499334857,0
+NOTE.US,D,20241210,000000,10.2,10.254,9.66,9.936,64500.4999741998,0
+NOTE.US,D,20241211,000000,9.84,10.1964,9.6,9.72,52064.74997917411,0
+NOTE.US,D,20241212,000000,9.6228,11.5188,9.6,10.8048,154100.74993835972,0
+NOTE.US,D,20241213,000000,11.2584,13.2,10.5804,12.96,230670.91657439832,0
+NOTE.US,D,20241216,000000,13.8,14.04,12,13.8,257857.33323019042,0
+NOTE.US,D,20241217,000000,13.8,14.04,12.48,12.6,143136.1666094122,0
+NOTE.US,D,20241218,000000,13.44,18.48,13.254,14.28,729634.4997081462,0
+NOTE.US,D,20241219,000000,16.26,16.44,12,12.6,371978.74985120853,0
+NOTE.US,D,20241220,000000,13.02,14.04,12.6,13.32,255646.74989774133,0
+NOTE.US,D,20241223,000000,14.64,14.76,13.44,14.4,200330.9999198676,0
+NOTE.US,D,20241224,000000,14.52,14.52,13.32,14.04,81447.66663408761,0
+NOTE.US,D,20241226,000000,14.04,14.52,13.56,14.4,175524.166596457,0
+NOTE.US,D,20241227,000000,15.024,15.36,13.2,13.68,313184.24987472635,0
+NOTE.US,D,20241230,000000,14.4,14.52,13.8,13.8,353477.49985860905,0
+NOTE.US,D,20241231,000000,13.92,14.0352,12.6,12.84,260570.0832291053,0
+NOTE.US,D,20250102,000000,12.84,13.44,11.76,12.48,208596.16658322822,0
+NOTE.US,D,20250103,000000,12.504,15.84,12.12,15,765530.4996937879,0
+NOTE.US,D,20250106,000000,15.36,17.52,14.76,16.44,644818.5830754059,0
+NOTE.US,D,20250107,000000,17.4,18.24,15.6,15.96,519519.3331255256,0
+NOTE.US,D,20250108,000000,15.36,15.6,13.8,14.04,400077.91650663555,0
+NOTE.US,D,20250110,000000,13.92,15.72,13.8,15.72,253706.91656518393,0
+NOTE.US,D,20250113,000000,14.76,15,13.8,14.4,175855.83326299101,0
+NOTE.US,D,20250114,000000,14.76,15.12,13.92,15.12,159557.2499361771,0
+NOTE.US,D,20250115,000000,15.36,16.44,14.34,16.2,395655.5831750711,0
+NOTE.US,D,20250116,000000,16.08,16.2,14.52,14.88,193287.58325601832,0
+NOTE.US,D,20250117,000000,15.6,15.9,15,15.24,209105.58324969112,0
+NOTE.US,D,20250121,000000,16.44,18.48,14.94,16.44,837935.3329981592,0
+NOTE.US,D,20250122,000000,16.68,19.2,16.5,18.96,670324.4997318703,0
+NOTE.US,D,20250123,000000,18.96,19.08,16.8,17.4,339646.08319747495,0
+NOTE.US,D,20250124,000000,17.52,18,16.08,16.44,244762.91656876152,0
+NOTE.US,D,20250127,000000,15.78,18.0072,15,16.8,620110.7497519557,0
+NOTE.US,D,20250128,000000,16.8,18.06,16.08,16.92,574768.2497700928,0
+NOTE.US,D,20250129,000000,16.62,17.16,15.1212,15.72,247216.99990111322,0
+NOTE.US,D,20250130,000000,16.02,16.32,14.64,15.12,264124.6665610168,0
+NOTE.US,D,20250131,000000,15.24,15.78,14.64,15,147281.16660775422,0
+NOTE.US,D,20250203,000000,14.22,14.76,13.56,14.16,214570.0832475053,0
+NOTE.US,D,20250204,000000,14.52,15.6,14.16,15.36,156038.66660425122,0
+NOTE.US,D,20250205,000000,15.54,16.2,14.76,16.08,196911.24992123552,0
+NOTE.US,D,20250206,000000,15.96,16.92,15.48,16.08,152510.41660566253,0
+NOTE.US,D,20250207,000000,15.6,16.2,15.06,15.36,126812.6666159416,0
+NOTE.US,D,20250210,000000,15.6,20.22,15.48,19.92,867452.6663196856,0
+NOTE.US,D,20250211,000000,20.4,23.76,19.08,22.44,1423215.1660973807,0
+NOTE.US,D,20250212,000000,21.24,24.12,20.52,22.32,693404.7497226382,0
+NOTE.US,D,20250213,000000,24.12,24.36,21.6,23.16,562138.4164418114,0
+NOTE.US,D,20250214,000000,23.76,23.88,18.96,20.04,561701.2497753196,0
+NOTE.US,D,20250218,000000,21.24,22.44,20.64,21.12,396400.7498414397,0
+NOTE.US,D,20250219,000000,21,21,18.96,19.08,337420.2498650319,0
+NOTE.US,D,20250220,000000,18.48,18.72,17.16,18,281165.9998875336,0
+NOTE.US,D,20250221,000000,17.88,18.96,16.32,16.8,265644.8332270754,0
+NOTE.US,D,20250224,000000,17.88,19.2,15.84,16.08,714195.2497143219,0
+NOTE.US,D,20250225,000000,15.84,15.936,14.4,14.88,330998.99986760045,0
+NOTE.US,D,20250226,000000,15.6432,16.2,15,15.12,160575.9166024363,0
+NOTE.US,D,20250227,000000,15.48,15.6,14.4,14.52,199691.3332534568,0
+NOTE.US,D,20250228,000000,14.46,15,13.86,14.76,147876.58327418272,0
+NOTE.US,D,20250303,000000,14.9928,14.9928,13.44,13.56,232776.49990688942,0
+NOTE.US,D,20250304,000000,12.96,14.4,12.96,13.68,198909.08325376973,0
+NOTE.US,D,20250305,000000,13.68,13.8,13.2,13.68,81536.1666340522,0
+NOTE.US,D,20250306,000000,13.56,13.56,12.48,12.96,176885.7499292457,0
+NOTE.US,D,20250307,000000,12.72,13.368,12.12,13.32,202427.6665856956,0
+NOTE.US,D,20250310,000000,12.942,13.08,11.82,12.36,185267.41659255972,0
+NOTE.US,D,20250311,000000,12.1212,12.6,11.76,12,126700.66661598641,0
+NOTE.US,D,20250312,000000,12.4788,12.84,12.0012,12.48,93268.83329602581,0
+NOTE.US,D,20250313,000000,12.24,12.6,11.4,11.5824,170292.08326521653,0
+NOTE.US,D,20250314,000000,11.64,11.76,9.636,11.0748,388650.83317787305,0
+NOTE.US,D,20250317,000000,11.3988,13.32,11.1972,12.6,156231.8332708406,0
+NOTE.US,D,20250318,000000,12.48,12.96,11.76,11.9148,189289.41659095092,0
+NOTE.US,D,20250319,000000,12.12,12.36,11.796,12.12,77304.74996907811,0
+NOTE.US,D,20250320,000000,12,12.36,11.6436,11.8476,85422.49996583101,0
+NOTE.US,D,20250321,000000,12,12,11.172,11.754,186116.5832588867,0
+NOTE.US,D,20250324,000000,12.1224,12.96,12.12,12.36,160690.91660239032,0
+NOTE.US,D,20250325,000000,12.36,12.5976,11.58,11.664,151742.9999393028,0
+NOTE.US,D,20250326,000000,11.7348,11.7348,10.8,10.9728,112869.99995485201,0
+NOTE.US,D,20250327,000000,10.92,11.04,10.5396,10.6692,80835.9999676656,0
+NOTE.US,D,20250328,000000,10.578,10.878,9.96,10.7052,115087.4166206317,0
+NOTE.US,D,20250331,000000,10.2,10.32,9.6456,9.6972,158388.9166033111,0
+NOTE.US,D,20250401,000000,9.72,10.0188,9.36,9.36,109031.99995638721,0
+NOTE.US,D,20250402,000000,9.48,9.9876,9.24,9.51,85756.24996569751,0
+NOTE.US,D,20250403,000000,9.1332,9.2172,8.6868,8.6868,143740.91660917032,0
+NOTE.US,D,20250404,000000,8.34,8.88,7.92,8.5128,208344.9165833287,0
+NOTE.US,D,20250407,000000,7.56,9.078,7.3428,8.694,112888.24995484471,0
+NOTE.US,D,20250408,000000,8.9724,9.24,8.7024,8.7036,78402.9166353055,0
+NOTE.US,D,20250409,000000,8.556,9.2664,7.836,8.8524,146470.41660807852,0
+NOTE.US,D,20250410,000000,8.9976,8.9988,7.9404,7.9428,73486.49997060541,0
+NOTE.US,D,20250411,000000,8.3856,8.3856,7.8,8.0388,71840.9999712636,0
+NOTE.US,D,20250414,000000,8.28,8.3928,7.224,7.4616,164141.66660101002,0
+NOTE.US,D,20250415,000000,7.668,7.8,7.44,7.4412,75423.6666364972,0
+NOTE.US,D,20250416,000000,7.86,7.86,7.224,7.5804,166378.16660011542,0
+NOTE.US,D,20250417,000000,7.7616,7.7616,7.2984,7.44,66474.3333067436,0
+NOTE.US,D,20250421,000000,7.5006,7.5252,6.756,6.9732,138306.1666113442,0
+NOTE.US,D,20250422,000000,7.1976,7.1976,6.8532,7.0008,164695.66660078842,0
+NOTE.US,D,20250423,000000,7.326,7.5708,6.96,7.1472,133727.66661317562,0
+NOTE.US,D,20250424,000000,7.3104,7.8468,7.1628,7.8324,74450.33330355321,0
+NOTE.US,D,20250425,000000,7.9008,8.076,7.428,7.6212,122495.24995100191,0
+NOTE.US,D,20250428,000000,7.68,8.028,7.56,7.6572,67328.66663973521,0
+NOTE.US,D,20250429,000000,7.8012,7.8012,7.0944,7.26,147342.99994106282,0
+NOTE.US,D,20250430,000000,7.32,7.4388,6.8406,7.2816,76528.24996938871,0
+NOTE.US,D,20250501,000000,7.5576,7.644,7.2,7.4388,115646.99995374121,0
+NOTE.US,D,20250502,000000,7.4988,7.98,7.38,7.8132,103720.9166251783,0
+NOTE.US,D,20250505,000000,7.788,7.92,7.212,7.5936,89970.4166306785,0
+NOTE.US,D,20250506,000000,7.464,7.56,7.2,7.536,60077.8333093022,0
+NOTE.US,D,20250507,000000,7.6188,7.6584,7.344,7.578,73849.41663712691,0
+NOTE.US,D,20250508,000000,7.5564,8.2248,7.494,7.7244,111223.2499555107,0
+NOTE.US,D,20250509,000000,7.836,8.052,7.5648,8.0076,111726.8332886426,0
+NOTE.US,D,20250512,000000,8.2812,8.5188,7.7052,7.8,171949.5832645535,0
+NOTE.US,D,20250513,000000,8.4,8.4552,7.6188,7.92,199656.7499201373,0
+NOTE.US,D,20250514,000000,7.998,8.016,7.3644,7.752,149335.7499402657,0
+NOTE.US,D,20250515,000000,7.6788,8.1996,7.26,8.1996,158135.2499367459,0
+NOTE.US,D,20250516,000000,8.3256,8.5656,7.701,8.4084,172195.5832644551,0
+NOTE.US,D,20250519,000000,8.28,8.52,8.0616,8.2776,108378.41662331531,0
+NOTE.US,D,20250520,000000,8.3532,8.382,7.854,8.1012,131366.2499474535,0
+NOTE.US,D,20250521,000000,8.124,8.2752,7.68,7.7316,89614.49996415421,0
+NOTE.US,D,20250522,000000,7.902,7.9272,7.4448,7.8204,64466.4166408801,0
+NOTE.US,D,20250523,000000,7.914,7.9644,7.44,7.5144,174917.4165966997,0
+NOTE.US,D,20250527,000000,7.56,7.8552,7.32,7.6764,97109.58329448951,0
+NOTE.US,D,20250528,000000,7.6812,7.77479,7.26,7.4772,129499.3332815336,0
+NOTE.US,D,20250529,000000,7.4124,7.5168,7.2,7.296,126708.08328265011,0
+NOTE.US,D,20250530,000000,7.2384,7.278,7.05,7.1916,78066.66663544001,0
+NOTE.US,D,20250602,000000,7.278,7.9872,7.2132,7.9836,140729.8332770414,0
+NOTE.US,D,20250603,000000,7.728,7.92,7.44,7.7292,74940.2499700239,0
+NOTE.US,D,20250604,000000,7.656,7.9956,7.482,7.9944,86623.49996535061,0
+NOTE.US,D,20250605,000000,7.9524,7.98228,7.32,7.3896,94233.08329564011,0
+NOTE.US,D,20250606,000000,7.3092,7.6692,7.08,7.44,145183.66660859322,0
+NOTE.US,D,20250609,000000,7.4268,7.7196,7.2,7.7196,155391.66660451,0
+NOTE.US,D,20250610,000000,7.7148,7.7592,6.84,6.894,490632.74980374693,0
+NOTE.US,D,20250611,000000,7.0524,7.0836,6.024,6.156,503733.4997985066,0
+NOTE.US,D,20250612,000000,6.48,6.7512,6.12,6.3636,216213.5832468479,0
+NOTE.US,D,20250613,000000,6.162,6.552,5.7648,6.18,314443.66654088924,0
+NOTE.US,D,20250616,000000,6.12,6.4608,6,6.24,143775.6666091564,0
+NOTE.US,D,20250617,000000,6.114,6.37344,6,6.3048,97597.08329429451,0
+NOTE.US,D,20250618,000000,6.36,6.9372,6.3048,6.6756,202263.74991909452,0
+NOTE.US,D,20250620,000000,6.936,7.038,6.0024,6.03,251756.7498992973,0
+NOTE.US,D,20250623,000000,6.1188,6.96,6,6.7308,316700.9165399863,0
+NOTE.US,D,20250624,000000,6.84,6.84,6.1512,6.2652,218378.9999126484,0
+NOTE.US,D,20250625,000000,6.36,6.504,6.12,6.2244,142741.66660957,0
+NOTE.US,D,20250626,000000,6.24,6.4236,6.07321,6.3828,145850.4999416598,0
+NOTE.US,D,20250627,000000,6.4716,6.6,5.76,5.7756,996009.2496015964,0
+NOTE.US,D,20250630,000000,6.12,6.6,6.09,6.4368,221966.66657788,0
+NOTE.US,D,20250701,000000,6.48,7.6128,6.4368,7.4028,490915.58313696715,0
+NOTE.US,D,20250702,000000,7.62,8.778,7.572,8.5128,469425.16647889663,0
+NOTE.US,D,20250703,000000,8.9988,10.1304,8.76,9,639047.499744381,0
+NOTE.US,D,20250707,000000,9.3336,9.36,7.9296,8.5692,324676.9165367959,0
+NOTE.US,D,20250708,000000,8.55,8.9484,8.4,8.7468,138117.6666114196,0
+NOTE.US,D,20250709,000000,8.76,8.8236,8.4012,8.5536,146367.7499414529,0
+NOTE.US,D,20250710,000000,8.58,8.8788,8.46,8.6904,112791.66662155002,0
+NOTE.US,D,20250711,000000,8.6904,8.76,8.0568,8.2932,167299.33326641363,0
+NOTE.US,D,20250714,000000,8.4,8.4588,7.8,8.0604,127637.08328227852,0
+NOTE.US,D,20250715,000000,8.352,8.388,7.32,7.4868,202077.49991916903,0
+NOTE.US,D,20250716,000000,7.524,7.9044,7.32,7.7688,136357.24994545712,0
+NOTE.US,D,20250717,000000,7.92,8.6436,7.692,7.8012,358897.16652310785,0
+NOTE.US,D,20250718,000000,8.1576,8.886,7.9932,8.5596,254546.9998981812,0
+NOTE.US,D,20250721,000000,8.98164,10.0656,8.64,9.0432,472955.58314415114,0
+NOTE.US,D,20250722,000000,9.0012,10.02,8.64,9.9984,235140.58323927713,0
+NOTE.US,D,20250723,000000,10.1976,10.2,9.42,9.4812,141080.5832769011,0
+NOTE.US,D,20250724,000000,9.6,10.02,8.90688,8.9352,247765.9165675603,0
+NOTE.US,D,20250725,000000,9.3576,9.3576,8.76,9.348,150209.2499399163,0
+NOTE.US,D,20250728,000000,9.4812,9.948,9.15841,9.4716,153310.91660534233,0
+NOTE.US,D,20250729,000000,7.7976,8.4,6.5736,6.9924,845089.416328631,0
+NOTE.US,D,20250730,000000,6.738,7.68,6.4776,6.786,262834.08322819974,0
+NOTE.US,D,20250731,000000,7.0464,7.1628,6.642,6.798,96110.6666282224,0
+NOTE.US,D,20250801,000000,6.72,6.9552,6.36,6.7452,160388.0832691781,0
+NOTE.US,D,20250804,000000,6.9726,7.44,6.6156,7.272,247263.91656776113,0
+NOTE.US,D,20250805,000000,7.4076,7.5996,6.9732,7.404,149941.58327335672,0
+NOTE.US,D,20250806,000000,7.6776,8.1,7.4796,7.7592,285229.0832192417,0
+NOTE.US,D,20250807,000000,7.9032,8.148,7.44,7.5648,395278.33317522204,0
+NOTE.US,D,20250808,000000,7.2,7.2,6.6,6.8712,262021.74989519131,0
+NOTE.US,D,20250811,000000,7.2,7.3644,6.66,6.6672,99936.41662669211,0
+NOTE.US,D,20250812,000000,6.7332,6.9132,6.552,6.6672,120526.4999517894,0
+NOTE.US,D,20250813,000000,6.708,6.84,6.2832,6.534,247637.0832342785,0
+NOTE.US,D,20250814,000000,6.5916,6.72,6.264,6.4584,164803.7499340785,0
+NOTE.US,D,20250815,000000,6.3612,6.558,6.264,6.264,130124.49994795021,0
+NOTE.US,D,20250818,000000,6.252,6.46079,6.1368,6.2088,106948.41662388731,0
+NOTE.US,D,20250819,000000,6.21,6.48,5.964,6.0948,226033.2499095867,0
+NOTE.US,D,20250820,000000,6.17341,6.22668,5.82,5.8752,126682.66661599361,0
+NOTE.US,D,20250821,000000,6.09,6.1716,5.88,6,99560.6666268424,0
+NOTE.US,D,20250822,000000,6.174,6.3288,6.0024,6.1716,116337.49995346501,0
+NOTE.US,D,20250825,000000,5.4252,5.5188,4.932,5.196,816618.2496733528,0
+NOTE.US,D,20250826,000000,5.304,5.3064,4.8612,5.0412,459775.2498160899,0
+NOTE.US,D,20250827,000000,5.3856,5.628,4.8624,5.1732,488639.74980454415,0
+NOTE.US,D,20250828,000000,5.268,5.3316,4.92,5.052,250122.8332332842,0
+NOTE.US,D,20250829,000000,5.04,5.22,4.8372,5.0976,178118.9165954191,0
+NOTE.US,D,20250902,000000,4.85,5.59,4.5704,5.07,441780,0
+NOTE.US,D,20250903,000000,5.2,5.4,4.6,4.61,279895,0
+NOTE.US,D,20250904,000000,4.61,4.65,3.8301,4,556423,0
+NOTE.US,D,20250905,000000,3.99,4.2,3.8,4.09,351507,0
+NOTE.US,D,20250908,000000,4.05,4.54,4.05,4.45,353509,0
+NOTE.US,D,20250909,000000,4.5,4.89,4.41,4.73,299533,0
+NOTE.US,D,20250910,000000,4.86,5.48,4.69,5.08,546158,0
+NOTE.US,D,20250911,000000,5.2,5.25,5.04,5.1,256162,0
+NOTE.US,D,20250912,000000,5.05,5.05,4.4162,4.57,377921,0
+NOTE.US,D,20250915,000000,4.65,4.69,4.26,4.39,302782,0
+NOTE.US,D,20250916,000000,4.35,4.4184,4.1877,4.35,117186,0
+NOTE.US,D,20250917,000000,4.355,4.69,4.32,4.4,164024,0
+NOTE.US,D,20250918,000000,4.55,4.78,4.49,4.53,274065,0
+NOTE.US,D,20250919,000000,4.6973,4.6973,4.38,4.39,329564,0
+NOTE.US,D,20250922,000000,4.54,5.14,4.46,5.09,537824,0
+NOTE.US,D,20250923,000000,5.22,5.22,4.85,4.95,372942,0
+NOTE.US,D,20250924,000000,4.91,5.1,4.8068,4.89,294402,0
+NOTE.US,D,20250925,000000,4.85,4.89,4.61,4.69,267914,0
+NOTE.US,D,20250926,000000,4.81,4.83,4.53,4.55,135778,0
+NOTE.US,D,20250929,000000,4.6,4.73,4.5578,4.66,143642,0
+NOTE.US,D,20250930,000000,4.58,4.71,4.45,4.63,140357,0
+NOTE.US,D,20251001,000000,4.565,4.81,4.55,4.68,132646,0
+NOTE.US,D,20251002,000000,4.75,4.99,4.73,4.97,229524,0
+NOTE.US,D,20251003,000000,5.0262,5.56,4.97,5.16,508642,0
+NOTE.US,D,20251006,000000,5.3,5.39,4.9,5.14,355989,0
+NOTE.US,D,20251007,000000,5.2447,5.4,4.99,5.05,272573,0
+NOTE.US,D,20251008,000000,5.11,5.5,5.1,5.29,263510,0
+NOTE.US,D,20251009,000000,5.3891,5.3891,4.87,4.93,345431,0
+NOTE.US,D,20251010,000000,4.93,4.9985,4.64,4.66,365254,0
+NOTE.US,D,20251013,000000,4.83,4.85,4.59,4.61,281235,0
+NOTE.US,D,20251014,000000,4.55,4.88,4.45,4.73,242475,0
+NOTE.US,D,20251015,000000,4.96,5.0843,4.6,4.67,250050,0
+NOTE.US,D,20251016,000000,4.7705,4.7705,4.36,4.39,371353,0
+NOTE.US,D,20251017,000000,4.3733,4.415,4.2,4.25,252235,0
+NOTE.US,D,20251020,000000,4.38,4.48,4.32,4.45,187074,0
+NOTE.US,D,20251021,000000,4.401,4.63,4.3575,4.49,131771,0
+NOTE.US,D,20251022,000000,4.5,4.5,4.15,4.24,190870,0
+NOTE.US,D,20251023,000000,4.38,4.47,4.2693,4.45,192644,0
+NOTE.US,D,20251024,000000,4.49,4.544,4.35,4.37,200517,0
+NOTE.US,D,20251027,000000,4.4,4.4799,4.25,4.3,114878,0
+NOTE.US,D,20251028,000000,4.3,4.3828,4.09,4.15,168239,0
+NOTE.US,D,20251029,000000,4.15,4.24,3.98,4,226294,0
+NOTE.US,D,20251030,000000,4.06,4.15,3.92,3.99,190119,0
+NOTE.US,D,20251031,000000,4,4.16,3.93,4.1,137846,0
+NOTE.US,D,20251103,000000,4.09,4.19,4.01,4.01,158648,0
+NOTE.US,D,20251104,000000,3.93,3.93,3.59,3.71,254602,0
+NOTE.US,D,20251105,000000,3.56,3.74,3.221,3.31,456629,0
+NOTE.US,D,20251106,000000,3.44,3.49,2.955,3,339284,0
+NOTE.US,D,20251107,000000,2.7,3.12,2.5,3.06,468835,0
+NOTE.US,D,20251110,000000,3.2689,3.28,2.9301,3.01,138597,0
+NOTE.US,D,20251111,000000,3,3.05,2.71,2.76,278084,0
+NOTE.US,D,20251112,000000,2.7932,2.8321,2.6679,2.72,211534,0
+NOTE.US,D,20251113,000000,2.6999,2.6999,2.46,2.53,280854,0
+NOTE.US,D,20251114,000000,2.52,2.63,2.42,2.54,278882,0
+NOTE.US,D,20251117,000000,2.5,2.5877,2.34,2.38,265424,0
+NOTE.US,D,20251118,000000,2.39,2.41,2.05,2.24,478521,0
+NOTE.US,D,20251119,000000,2.2697,2.32,2.08,2.13,169984,0
+NOTE.US,D,20251120,000000,2.21,2.3,1.98,2.01,197257,0
+NOTE.US,D,20251121,000000,2,2.08,1.91,2,160886,0
+NOTE.US,D,20251124,000000,2.002,2.14,1.98,2.08,206556,0
+NOTE.US,D,20251125,000000,2.1477,2.24,2.0801,2.22,159864,0
+NOTE.US,D,20251126,000000,2.2458,2.3,2.2,2.27,104516,0
+NOTE.US,D,20251128,000000,2.3966,2.3966,2.23,2.35,141282,0
+NOTE.US,D,20251201,000000,2.37,2.4,2.15,2.19,215435,0
+NOTE.US,D,20251202,000000,2.368,2.368,1.9664,2.03,257134,0
+NOTE.US,D,20251203,000000,2,2.07,1.88,2.01,315763,0
+NOTE.US,D,20251204,000000,2.04,2.13,1.95,2.1,320965,0
+NOTE.US,D,20251205,000000,2.1,2.15,1.94,1.99,255848,0
+NOTE.US,D,20251208,000000,2,2.04,1.87,1.87,281560,0
+NOTE.US,D,20251209,000000,1.93,2,1.85,1.9,267806,0
+NOTE.US,D,20251210,000000,1.92,1.92,1.83,1.85,229822,0
+NOTE.US,D,20251211,000000,1.8702,1.91,1.8,1.85,169125,0
+NOTE.US,D,20251212,000000,1.9,1.94,1.75,1.75,243684,0
+NOTE.US,D,20251215,000000,1.76,1.76,1.61,1.62,224195,0
+NOTE.US,D,20251216,000000,1.62,1.7,1.6,1.66,142712,0
+NOTE.US,D,20251217,000000,1.7075,1.7451,1.645,1.66,154865,0
+NOTE.US,D,20251218,000000,1.74,1.7799,1.61,1.72,261053,0
+NOTE.US,D,20251219,000000,1.7073,1.94,1.685,1.84,224632,0
+NOTE.US,D,20251222,000000,1.9,1.91,1.65,1.69,522997,0
+NOTE.US,D,20251223,000000,1.69,1.72,1.63,1.68,266656,0
+NOTE.US,D,20251224,000000,1.67,1.7,1.64,1.67,170304,0
+NOTE.US,D,20251226,000000,1.65,1.68,1.53,1.57,309397,0
+NOTE.US,D,20251229,000000,1.5493,1.5997,1.45,1.49,475008,0
+NOTE.US,D,20251230,000000,1.48,1.555,1.43,1.53,348458,0
+NOTE.US,D,20251231,000000,1.4847,1.55,1.41,1.47,299362,0
+NOTE.US,D,20260102,000000,1.469,1.66,1.46,1.59,139070,0
+NOTE.US,D,20260105,000000,1.65,1.83,1.59,1.7,400442,0
+NOTE.US,D,20260106,000000,1.72,1.78,1.66,1.75,155038,0
+NOTE.US,D,20260107,000000,1.77,1.77,1.67,1.7,215456,0
+NOTE.US,D,20260108,000000,1.7,1.7399,1.64,1.66,143764,0
+NOTE.US,D,20260109,000000,1.69,1.705,1.57,1.57,273568,0
+NOTE.US,D,20260112,000000,1.6194,1.6194,1.46,1.56,259032,0
+NOTE.US,D,20260113,000000,1.58,1.67,1.5133,1.57,229460,0
+NOTE.US,D,20260114,000000,1.61,1.68,1.57,1.65,355679,0
+NOTE.US,D,20260115,000000,1.68,1.794416,1.64,1.65,397037,0
+NOTE.US,D,20260116,000000,1.68,1.7,1.58,1.63,230842,0
+NOTE.US,D,20260120,000000,1.6395,1.6895,1.51,1.57,247981,0
+NOTE.US,D,20260121,000000,1.615,1.72,1.5,1.69,320247,0
+NOTE.US,D,20260122,000000,1.7,1.7641,1.62,1.63,275220,0
+NOTE.US,D,20260123,000000,1.64,1.65,1.525,1.56,191508,0
+NOTE.US,D,20260126,000000,1.55,1.555,1.43,1.43,249528,0
+NOTE.US,D,20260127,000000,1.44,1.475,1.42,1.46,166812,0
+NOTE.US,D,20260128,000000,1.47,1.48,1.38,1.4,131560,0
+NOTE.US,D,20260129,000000,1.43,1.43,1.27,1.31,218977,0
+NOTE.US,D,20260130,000000,1.3,1.3,1.17,1.2,375694,0
+NOTE.US,D,20260202,000000,1.2,1.33,1.2,1.25,192118,0
+NOTE.US,D,20260203,000000,1.275,1.3599,1.11,1.14,428675,0
+NOTE.US,D,20260204,000000,1.1235,1.14,1.09,1.11,181491,0
+NOTE.US,D,20260205,000000,1.11,1.12,1,1,373492,0
+NOTE.US,D,20260206,000000,1.0199,1.18,1,1.16,294190,0
+NOTE.US,D,20260209,000000,1.1699,1.29,1.15,1.22,299900,0
+NOTE.US,D,20260210,000000,1.2525,1.28,1.2,1.22,115300,0
+NOTE.US,D,20260211,000000,1.25,1.25,1.1301,1.15,64626,0
+NOTE.US,D,20260212,000000,0.9516,0.9539,0.80105,0.8801,12494670,0
+NOTE.US,D,20260213,000000,0.8727,0.9505,0.869,0.9184,930341,0
+NOTE.US,D,20260217,000000,0.91,0.95,0.8515,0.95,422247,0
+NOTE.US,D,20260218,000000,0.9399,1.2,0.921,1.16,1393102,0

daily/us/nyse stocks/2/np.us.txt

@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NP.US,D,20251001,000000,22.46,25.45,22.3,24.8,13033974,0
+NP.US,D,20251002,000000,24.235,28.71,24.18,28.45,2362718,0
+NP.US,D,20251003,000000,28.19,33.2346,27.71,30.4,1682639,0
+NP.US,D,20251006,000000,30.75,31.75,29.2,29.99,758587,0
+NP.US,D,20251007,000000,30.235,30.76,26.7208,27.38,2616664,0
+NP.US,D,20251008,000000,26.19,27.8,26.19,27.1,381454,0
+NP.US,D,20251009,000000,26.68,27.61,26,27.44,338129,0
+NP.US,D,20251010,000000,27.42,27.85,26.28,26.48,394127,0
+NP.US,D,20251013,000000,25.9,28.9,25.9,28.37,442805,0
+NP.US,D,20251014,000000,28.1853,28.54,27.04,27.34,171551,0
+NP.US,D,20251015,000000,27.1159,27.73,25.265,26.39,327077,0
+NP.US,D,20251016,000000,25.94,26.3442,24.43,25.34,219532,0
+NP.US,D,20251017,000000,25.25,26,24.67,25.13,200622,0
+NP.US,D,20251020,000000,25,25.51,24.25,25,137329,0
+NP.US,D,20251021,000000,25.245,25.763,25,25.49,172130,0
+NP.US,D,20251022,000000,25.455,25.455,24.5,24.8,145477,0
+NP.US,D,20251023,000000,24.875,26,24.62,25.09,299174,0
+NP.US,D,20251024,000000,25.39,26.97,25.1,26.37,362298,0
+NP.US,D,20251027,000000,26.35,26.76,25,25.5,247558,0
+NP.US,D,20251028,000000,25.91,26.48,25.2,25.69,290810,0
+NP.US,D,20251029,000000,25.67,26.31,25.09,25.27,261356,0
+NP.US,D,20251030,000000,25.36,26.875,25.01,26.49,214817,0
+NP.US,D,20251031,000000,26.7,27.265,25.655,25.68,236284,0
+NP.US,D,20251103,000000,25.77,26.72,24.83,25.26,342817,0
+NP.US,D,20251104,000000,25.33,25.42,24.5,25.42,504114,0
+NP.US,D,20251105,000000,25.3,25.99,25.123,25.61,120562,0
+NP.US,D,20251106,000000,25.725,25.88,24.8495,25.29,192044,0
+NP.US,D,20251107,000000,25.115,27,25.115,26.86,236938,0
+NP.US,D,20251110,000000,27,27,26.13,26.66,109131,0
+NP.US,D,20251111,000000,25.73,27.15,25.47,25.63,91635,0
+NP.US,D,20251112,000000,25.95,26.42,24.82,25.16,111373,0
+NP.US,D,20251113,000000,25.0001,26.07,22.5025,24.87,293680,0
+NP.US,D,20251114,000000,24.76,25.1,24.115,24.73,123784,0
+NP.US,D,20251117,000000,24.655,25.27,23.54,23.81,409466,0
+NP.US,D,20251118,000000,23.777,23.88,22.78,23,166328,0
+NP.US,D,20251119,000000,23.2001,23.775,22,23.21,258050,0
+NP.US,D,20251120,000000,23.75,23.84,22.36,23.09,270160,0
+NP.US,D,20251121,000000,22.84,23.74,22.26,23.37,244038,0
+NP.US,D,20251124,000000,23.17,23.69,22.47,23.17,464433,0
+NP.US,D,20251125,000000,23.47,24.8,23.04,24.53,322664,0
+NP.US,D,20251126,000000,24.44,25.35,23.97,24.99,328596,0
+NP.US,D,20251128,000000,25.49,25.49,23.12,23.32,179470,0
+NP.US,D,20251201,000000,23.57,24.25,23.02,23.89,231340,0
+NP.US,D,20251202,000000,23.865,24.06,22.88,23.44,286998,0
+NP.US,D,20251203,000000,23.21,24.11,22.39,23.74,425035,0
+NP.US,D,20251204,000000,23.99,25.0112,23.76,24.97,402263,0
+NP.US,D,20251205,000000,25.2375,26.15,24.425,24.71,519815,0
+NP.US,D,20251208,000000,24.97,25.34,23.89,24.31,353296,0
+NP.US,D,20251209,000000,24.65,27.27,23.8,26.7,485566,0
+NP.US,D,20251210,000000,26.6225,27.5,26.34,27.05,217115,0
+NP.US,D,20251211,000000,26.975,29.0228,26.34,27.46,375307,0
+NP.US,D,20251212,000000,27.76,29.37,27.43,27.73,293073,0
+NP.US,D,20251215,000000,28,28.4,26.91,27.5,287634,0
+NP.US,D,20251216,000000,27.14,28.6,26.5204,28.38,322738,0
+NP.US,D,20251217,000000,28.42,29.5,28.31,29,353776,0
+NP.US,D,20251218,000000,29.35,30.23,28.59,29.31,517301,0
+NP.US,D,20251219,000000,29.5,30,28.105,28.17,1533672,0
+NP.US,D,20251222,000000,28.425,29.525,28.1179,29.25,244285,0
+NP.US,D,20251223,000000,29.23,30.65,28.09,30.25,488138,0
+NP.US,D,20251224,000000,30.22,31.63,30.16,30.49,189222,0
+NP.US,D,20251226,000000,30.23,30.935,29.695,29.9,279284,0
+NP.US,D,20251229,000000,30.115,31.26,29.555,30.23,203485,0
+NP.US,D,20251230,000000,30.27,30.37,29.63,29.85,270737,0
+NP.US,D,20251231,000000,30.065,30.175,28.975,29.16,324461,0
+NP.US,D,20260102,000000,29.24,29.575,27.125,27.79,889566,0
+NP.US,D,20260105,000000,28.13,29.92,27.79,29.26,359293,0
+NP.US,D,20260106,000000,29.7,30.22,27.64,27.73,829601,0
+NP.US,D,20260107,000000,27.525,27.9,26.67,27.65,607117,0
+NP.US,D,20260108,000000,27.88,28.174,27.31,27.49,335198,0
+NP.US,D,20260109,000000,27.19,27.66,26.61,26.69,154998,0
+NP.US,D,20260112,000000,26.7702,26.95,25.2301,26.01,387332,0
+NP.US,D,20260113,000000,26.14,26.95,25.48,26.19,268765,0
+NP.US,D,20260114,000000,26,26.92,25.815,26.76,348964,0
+NP.US,D,20260115,000000,27.15,27.57,25.82,26.01,181695,0
+NP.US,D,20260116,000000,26.16,26.5,25.88,25.99,145216,0
+NP.US,D,20260120,000000,25.94,26.16,25.2,25.51,192182,0
+NP.US,D,20260121,000000,25.66,25.99,25.28,25.55,436995,0
+NP.US,D,20260122,000000,25.37,25.93,24.72,24.93,177081,0
+NP.US,D,20260123,000000,25.035,25.61,24.11,24.5,417306,0
+NP.US,D,20260126,000000,25,25.79,24.5,25.77,317079,0
+NP.US,D,20260127,000000,25.85,25.95,24.93,25.12,173360,0
+NP.US,D,20260128,000000,25.01,25.54,24.92,25.21,127348,0
+NP.US,D,20260129,000000,25.45,26.03,25.29,26,194557,0
+NP.US,D,20260130,000000,25.95,25.98,24.92,25.5,175476,0
+NP.US,D,20260202,000000,25.48,26.12,25.26,25.28,251903,0
+NP.US,D,20260203,000000,25.325,25.86,24.27,24.94,166135,0
+NP.US,D,20260204,000000,25.2,25.38,24.18,24.83,254779,0
+NP.US,D,20260205,000000,24.93,25.43,22.475,23.17,343877,0
+NP.US,D,20260206,000000,23.52,24.03,23.12,23.56,339039,0
+NP.US,D,20260209,000000,23.6,23.6,22.78,23.3,364705,0
+NP.US,D,20260210,000000,23.84,23.84,22.83,23.4,251514,0
+NP.US,D,20260211,000000,23.29,23.48,19.155,19.23,730686,0
+NP.US,D,20260212,000000,19.33,19.33,14.78,17.14,2166224,0
+NP.US,D,20260213,000000,17.975,19.45,17.51,18.89,783937,0
+NP.US,D,20260217,000000,19.385,19.77,18.8,19.39,394901,0
+NP.US,D,20260218,000000,19.29,19.3,18.13,18.13,470127,0

daily/us/nyse stocks/2/numi.us.txt

@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUMI.US,D,20250127,000000,25.06,25.0628,25.06,25.0628,25020,0
+NUMI.US,D,20250128,000000,25.07,25.07,25.0645,25.0645,400000,0
+NUMI.US,D,20250129,000000,25.08,25.08,25.055,25.055,100023,0
+NUMI.US,D,20250130,000000,25.1,25.1,25.0828,25.0828,95008,0
+NUMI.US,D,20250131,000000,25.08,25.08,25.0518,25.0518,125029,0
+NUMI.US,D,20250205,000000,25.19,25.19,25.17,25.17,101,0
+NUMI.US,D,20250210,000000,25.14,25.145,25.14,25.145,100,0
+NUMI.US,D,20250221,000000,25.16,25.175,25.16,25.174,75456,0
+NUMI.US,D,20250225,000000,25.32,25.32,25.315,25.315,75001,0
+NUMI.US,D,20250226,000000,25.33,25.33,25.305,25.305,100002,0
+NUMI.US,D,20250227,000000,25.29,25.2953,25.29,25.2953,125003,0
+NUMI.US,D,20250228,000000,25.34,25.3619,25.34,25.3619,125000,0
+NUMI.US,D,20250304,000000,25.25,25.25,25.225,25.225,75101,0
+NUMI.US,D,20250306,000000,25.1378,25.15,25.09,25.09,200401,0
+NUMI.US,D,20250307,000000,25.0554,25.075,25.0554,25.075,7993,0
+NUMI.US,D,20250310,000000,25.1684,25.1684,25.135,25.135,866,0
+NUMI.US,D,20250311,000000,25.13,25.13,25.02,25.02,105,0
+NUMI.US,D,20250312,000000,24.95,24.95,24.925,24.925,102,0
+NUMI.US,D,20250317,000000,24.97,24.99,24.95,24.99,473,0
+NUMI.US,D,20250320,000000,25.01,25.01,24.965,24.965,108,0
+NUMI.US,D,20250321,000000,24.99,24.99,24.935,24.935,125104,0
+NUMI.US,D,20250325,000000,24.845,24.845,24.835,24.835,220,0
+NUMI.US,D,20250328,000000,24.78,24.79,24.736,24.736,218,0
+NUMI.US,D,20250331,000000,24.82,24.8237,24.82,24.8237,40000,0
+NUMI.US,D,20250401,000000,24.83,24.83,24.785,24.785,100,0
+NUMI.US,D,20250402,000000,24.82,24.82,24.755,24.755,108,0
+NUMI.US,D,20250407,000000,24.62,24.62,24.46,24.46,381,0
+NUMI.US,D,20250408,000000,24.32,24.32,24.0951,24.0951,126,0
+NUMI.US,D,20250409,000000,23.5882,24.28,23.5882,24.2179,6827,0
+NUMI.US,D,20250410,000000,24.45,24.45,24.2364,24.2364,200,0
+NUMI.US,D,20250411,000000,23.93,24.0412,23.8221,24.0412,8553,0
+NUMI.US,D,20250414,000000,24.235,24.34,24.235,24.2773,3347,0
+NUMI.US,D,20250415,000000,24.33,24.33,24.295,24.295,1222,0
+NUMI.US,D,20250416,000000,24.33,24.335,24.315,24.335,724,0
+NUMI.US,D,20250417,000000,24.34,24.35,24.34,24.35,1820,0
+NUMI.US,D,20250421,000000,24.24,24.24,24.1499,24.165,1541,0
+NUMI.US,D,20250422,000000,24.14,24.14,24.13,24.13,967,0
+NUMI.US,D,20250423,000000,24.43,24.43,24.215,24.215,209,0
+NUMI.US,D,20250424,000000,24.39,24.39,24.325,24.325,704,0
+NUMI.US,D,20250425,000000,24.43,24.45,24.4035,24.425,5365,0
+NUMI.US,D,20250428,000000,24.45,24.45,24.435,24.435,444,0
+NUMI.US,D,20250429,000000,24.49,24.49,24.4354,24.4898,3510,0
+NUMI.US,D,20250430,000000,24.54,24.55,24.5388,24.5388,1370,0
+NUMI.US,D,20250501,000000,24.46,24.48,24.46,24.475,837,0
+NUMI.US,D,20250506,000000,24.39,24.455,24.39,24.455,200414,0
+NUMI.US,D,20250508,000000,24.45,24.45,24.425,24.425,819,0
+NUMI.US,D,20250509,000000,24.4538,24.47,24.44,24.44,579,0
+NUMI.US,D,20250515,000000,24.5,24.5,24.45,24.45,112,0
+NUMI.US,D,20250521,000000,24.36,24.36,24.285,24.285,115,0
+NUMI.US,D,20250528,000000,24.37,24.3831,24.3699,24.3831,830,0
+NUMI.US,D,20250602,000000,24.25,24.26,24.24,24.24,329,0
+NUMI.US,D,20250606,000000,24.25,24.26,24.175,24.175,5722,0
+NUMI.US,D,20250610,000000,24.2592,24.263,24.235,24.235,1789,0
+NUMI.US,D,20250611,000000,24.231,24.27,24.19,24.27,2683,0
+NUMI.US,D,20250612,000000,24.36,24.3799,24.3494,24.365,12580,0
+NUMI.US,D,20250613,000000,24.309,24.31,24.304,24.304,783,0
+NUMI.US,D,20250616,000000,24.3308,24.34,24.31,24.31,1618,0
+NUMI.US,D,20250617,000000,24.37,24.4,24.356,24.37,3652,0
+NUMI.US,D,20250618,000000,24.39,24.41,24.328,24.328,899,0
+NUMI.US,D,20250620,000000,24.36,24.42,24.3175,24.37,5990,0
+NUMI.US,D,20250623,000000,24.44,24.44,24.37,24.3971,2374,0
+NUMI.US,D,20250624,000000,24.4,24.44,24.3768,24.41,71535,0
+NUMI.US,D,20250625,000000,24.4,24.4,24.375,24.385,3927,0
+NUMI.US,D,20250627,000000,24.39,24.4,24.39,24.4,205,0
+NUMI.US,D,20250630,000000,24.45,24.61,24.45,24.58,5100,0
+NUMI.US,D,20250701,000000,24.41,24.41,24.385,24.385,1240,0
+NUMI.US,D,20250702,000000,24.367,24.37,24.367,24.369,1412,0
+NUMI.US,D,20250707,000000,24.38,24.405,24.38,24.39,2366,0
+NUMI.US,D,20250708,000000,24.32,24.38,24.32,24.3754,1764,0
+NUMI.US,D,20250709,000000,24.399,24.399,24.34,24.37,303,0
+NUMI.US,D,20250710,000000,24.4,24.4,24.385,24.385,284,0
+NUMI.US,D,20250714,000000,24.3,24.38,24.29,24.3,1119,0
+NUMI.US,D,20250716,000000,24.23,24.23,24.185,24.185,365,0
+NUMI.US,D,20250717,000000,24.13,24.13,24.1001,24.12,469,0
+NUMI.US,D,20250718,000000,24.0985,24.0985,24.08,24.08,148,0
+NUMI.US,D,20250721,000000,24.1839,24.1839,24.1598,24.1598,208,0
+NUMI.US,D,20250722,000000,24.15,24.17,24.145,24.17,1471,0
+NUMI.US,D,20250723,000000,24.1264,24.1264,24.0101,24.115,2306,0
+NUMI.US,D,20250724,000000,24.12,24.1205,24.12,24.1205,106,0
+NUMI.US,D,20250729,000000,24.18,24.235,24.1581,24.21,4083,0
+NUMI.US,D,20250801,000000,24.32,24.33,24.3,24.3,4914,0
+NUMI.US,D,20250804,000000,24.3,24.3,24.28,24.28,7729,0
+NUMI.US,D,20250806,000000,24.26,24.3,24.26,24.3,4541,0
+NUMI.US,D,20250807,000000,24.2605,24.275,24.2605,24.275,128,0
+NUMI.US,D,20250811,000000,24.33,24.33,24.3001,24.3001,206,0
+NUMI.US,D,20250813,000000,24.32,24.33,24.32,24.33,1079,0
+NUMI.US,D,20250814,000000,24.28,24.28,24.265,24.265,535,0
+NUMI.US,D,20250815,000000,24.2541,24.28,24.24,24.265,2890,0
+NUMI.US,D,20250818,000000,24.25,24.27,24.25,24.27,474,0
+NUMI.US,D,20250819,000000,24.28,24.3,24.28,24.285,1938,0
+NUMI.US,D,20250820,000000,24.28,24.28,24.265,24.265,172,0
+NUMI.US,D,20250821,000000,24.25,24.2599,24.24,24.24,367,0
+NUMI.US,D,20250822,000000,24.34,24.36,24.3399,24.34,382,0
+NUMI.US,D,20250828,000000,24.32,24.35,24.31,24.3481,1745,0
+NUMI.US,D,20250829,000000,24.3586,24.359,24.3444,24.3444,589,0
+NUMI.US,D,20250902,000000,24.22,24.22,24.1999,24.2081,474,0
+NUMI.US,D,20250904,000000,24.34,24.36,24.3101,24.36,15016,0
+NUMI.US,D,20250908,000000,24.63,24.7056,24.6299,24.67,3145,0
+NUMI.US,D,20250909,000000,24.71,24.77,24.679,24.68,1544,0
+NUMI.US,D,20250910,000000,24.79,24.79,24.77,24.77,4512,0
+NUMI.US,D,20250912,000000,24.838,24.85,24.838,24.85,270,0
+NUMI.US,D,20250915,000000,24.91,24.92,24.9085,24.9085,872,0
+NUMI.US,D,20250916,000000,24.92,24.92,24.92,24.92,341,0
+NUMI.US,D,20250917,000000,25.01,25.01,24.94,24.94,207,0
+NUMI.US,D,20250918,000000,24.87,24.925,24.87,24.925,516,0
+NUMI.US,D,20250919,000000,24.93,24.94,24.9299,24.9332,824,0
+NUMI.US,D,20250924,000000,24.89,24.92,24.88,24.8814,851,0
+NUMI.US,D,20250925,000000,24.84,24.87,24.84,24.865,10613,0
+NUMI.US,D,20250926,000000,24.87,24.88,24.84,24.8422,3647,0
+NUMI.US,D,20250929,000000,24.9,24.93,24.9,24.93,1015,0
+NUMI.US,D,20250930,000000,24.93,24.93,24.93,24.93,711,0
+NUMI.US,D,20251001,000000,24.92,24.92,24.88,24.88,679,0
+NUMI.US,D,20251002,000000,24.88,24.881,24.8799,24.881,307,0
+NUMI.US,D,20251003,000000,24.88,24.91,24.86,24.89,1637,0
+NUMI.US,D,20251006,000000,24.91,24.919,24.9099,24.9148,615,0
+NUMI.US,D,20251007,000000,24.9399,24.9399,24.92,24.92,183,0
+NUMI.US,D,20251009,000000,24.94,24.95,24.94,24.95,408,0
+NUMI.US,D,20251013,000000,25.06,25.06,25.06,25.06,114,0
+NUMI.US,D,20251015,000000,25.09,25.11,25.09,25.11,1788,0
+NUMI.US,D,20251016,000000,25.14,25.27,25.11,25.11,8268,0
+NUMI.US,D,20251017,000000,25.17,25.17,25.16,25.16,876,0
+NUMI.US,D,20251021,000000,25.21,25.24,25.195,25.2,1054,0
+NUMI.US,D,20251022,000000,25.2783,25.2783,25.2195,25.2195,556,0
+NUMI.US,D,20251023,000000,25.21,25.28,25.19,25.2059,2604,0
+NUMI.US,D,20251024,000000,25.25,25.31,25.2317,25.255,2199,0
+NUMI.US,D,20251027,000000,25.25,25.32,25.22,25.32,4617,0
+NUMI.US,D,20251028,000000,25.25,25.25,25.236,25.236,758,0
+NUMI.US,D,20251029,000000,25.194,25.194,25.165,25.165,1392,0
+NUMI.US,D,20251030,000000,25.1376,25.17,25.115,25.13,21056,0
+NUMI.US,D,20251031,000000,25.174,25.19,25.17,25.1791,19503,0
+NUMI.US,D,20251103,000000,25.0899,25.11,25.075,25.075,1121,0
+NUMI.US,D,20251104,000000,25.086,25.12,25.086,25.09,5820,0
+NUMI.US,D,20251105,000000,25.08,25.12,25.0666,25.1,6428,0
+NUMI.US,D,20251106,000000,25.13,25.18,25.1166,25.12,5583,0
+NUMI.US,D,20251110,000000,25.1,25.1249,25.1,25.1249,759,0
+NUMI.US,D,20251114,000000,25.1,25.1,25.07,25.07,630,0
+NUMI.US,D,20251117,000000,25.13,25.15,25.11,25.115,2396,0
+NUMI.US,D,20251118,000000,25.1435,25.15,25.14,25.14,326,0
+NUMI.US,D,20251119,000000,25.15,25.15,25.1248,25.1248,110,0
+NUMI.US,D,20251120,000000,25.15,25.17,25.11,25.11,2508,0
+NUMI.US,D,20251121,000000,25.15,25.19,25.15,25.1546,330,0
+NUMI.US,D,20251124,000000,25.18,25.39,25.18,25.39,1292,0
+NUMI.US,D,20251125,000000,25.19,25.2,25.1748,25.1748,2558,0
+NUMI.US,D,20251204,000000,25.0835,25.0838,25.0743,25.0838,490,0
+NUMI.US,D,20251208,000000,25.0586,25.1699,25.05,25.1514,3494,0
+NUMI.US,D,20251209,000000,25.06,25.06,25.06,25.06,717,0
+NUMI.US,D,20251210,000000,25.09,25.17,25.0859,25.1081,10717,0
+NUMI.US,D,20251211,000000,25.1,25.105,25.01,25.0941,9560,0
+NUMI.US,D,20251212,000000,25.06,25.075,25.06,25.0749,10900,0
+NUMI.US,D,20251215,000000,25.07,25.13,25.06,25.0732,1060,0
+NUMI.US,D,20251217,000000,25.11,25.15,25.05,25.11,2497,0
+NUMI.US,D,20251218,000000,25.08,25.08,25.035,25.035,1296,0
+NUMI.US,D,20251219,000000,25.06,25.11,25.045,25.06,2377,0
+NUMI.US,D,20251222,000000,25.07,25.08,25.07,25.07,2057,0
+NUMI.US,D,20251223,000000,25.075,25.11,25.075,25.08,1769,0
+NUMI.US,D,20251224,000000,25.11,25.11,25.11,25.11,158,0
+NUMI.US,D,20251226,000000,25.09,25.095,25.0899,25.095,284,0
+NUMI.US,D,20251229,000000,25.1,25.1051,25.086,25.1051,487,0
+NUMI.US,D,20251230,000000,25.1,25.16,25.1,25.1,2726,0
+NUMI.US,D,20251231,000000,25.13,25.13,25.095,25.095,400014,0
+NUMI.US,D,20260105,000000,25.1599,25.1599,25.1551,25.1551,871,0
+NUMI.US,D,20260106,000000,25.18,25.23,25.18,25.23,4893,0
+NUMI.US,D,20260107,000000,25.22,25.22,25.19,25.2,11976,0
+NUMI.US,D,20260108,000000,25.225,25.35,25.215,25.215,3257,0
+NUMI.US,D,20260109,000000,25.2493,25.2493,25.24,25.245,445,0
+NUMI.US,D,20260112,000000,25.2499,25.27,25.235,25.235,3691,0
+NUMI.US,D,20260114,000000,25.28,25.34,25.27,25.27,1191,0
+NUMI.US,D,20260115,000000,25.261,25.275,25.261,25.275,362,0
+NUMI.US,D,20260116,000000,25.26,25.351,25.25,25.25,1762,0
+NUMI.US,D,20260120,000000,25.212,25.26,25.1,25.155,8777,0
+NUMI.US,D,20260122,000000,25.218,25.29,25.192,25.225,3988,0
+NUMI.US,D,20260123,000000,25.22,25.2351,25.22,25.2351,530,0
+NUMI.US,D,20260126,000000,25.2625,25.35,25.245,25.245,2967,0
+NUMI.US,D,20260127,000000,25.2793,25.2793,25.265,25.265,1237,0
+NUMI.US,D,20260128,000000,25.2484,25.285,25.2484,25.285,1114,0
+NUMI.US,D,20260129,000000,25.3,25.3,25.2812,25.2812,245,0
+NUMI.US,D,20260130,000000,25.31,25.31,25.28,25.2999,442,0
+NUMI.US,D,20260202,000000,25.22,25.24,25.17,25.2398,2199,0
+NUMI.US,D,20260203,000000,25.25,25.255,25.23,25.255,658,0
+NUMI.US,D,20260204,000000,25.2701,25.28,25.2701,25.28,349,0
+NUMI.US,D,20260205,000000,25.33,25.4,25.315,25.346,3752,0
+NUMI.US,D,20260206,000000,25.35,25.35,25.3023,25.3023,532,0
+NUMI.US,D,20260209,000000,25.35,25.37,25.35,25.35,608,0
+NUMI.US,D,20260210,000000,25.4,25.4,25.37,25.37,336,0
+NUMI.US,D,20260211,000000,25.36,25.49,25.35,25.35,281,0
+NUMI.US,D,20260212,000000,25.4,25.41,25.38,25.41,677,0
+NUMI.US,D,20260213,000000,25.4399,25.47,25.4399,25.47,1221,0
+NUMI.US,D,20260217,000000,25.41,25.4299,25.405,25.405,1026,0
+NUMI.US,D,20260218,000000,25.46,25.46,25.46,25.46,5055,0

daily/us/nyse stocks/2/nxdt_a.us.txt

@@ -0,0 +1,1046 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXDT_A.US,D,20211109,000000,21.96,21.96,21.44,21.94,8719,0
+NXDT_A.US,D,20211110,000000,22.1188,22.1188,21.84,21.84,17110,0
+NXDT_A.US,D,20211111,000000,21.91,21.96,21.91,21.94,2595,0
+NXDT_A.US,D,20211112,000000,22,22,22,22,546,0
+NXDT_A.US,D,20211115,000000,21.995,22.0699,21.9,21.92,6482,0
+NXDT_A.US,D,20211116,000000,21.83,21.95,21.83,21.89,6991,0
+NXDT_A.US,D,20211117,000000,21.92,21.92,21.88,21.88,16722,0
+NXDT_A.US,D,20211118,000000,21.865,21.9,21.75,21.76,33628,0
+NXDT_A.US,D,20211119,000000,21.64,21.735,21.64,21.7,13878,0
+NXDT_A.US,D,20211122,000000,21.7,21.735,21.66,21.7,16240,0
+NXDT_A.US,D,20211123,000000,21.615,21.68,21.56,21.6,15276,0
+NXDT_A.US,D,20211124,000000,21.6217,21.6217,21.6,21.61,1072,0
+NXDT_A.US,D,20211126,000000,21.65,21.65,21.5,21.5,3942,0
+NXDT_A.US,D,20211129,000000,21.523,21.523,21.48,21.49,5870,0
+NXDT_A.US,D,20211130,000000,21.46,21.5,21.38,21.38,5822,0
+NXDT_A.US,D,20211201,000000,21.4485,21.475,21.32,21.32,13360,0
+NXDT_A.US,D,20211202,000000,21.3,21.3993,21.26,21.3993,3110,0
+NXDT_A.US,D,20211203,000000,21.4293,21.4293,21.26,21.26,3606,0
+NXDT_A.US,D,20211206,000000,21.26,21.3,21.26,21.26,3491,0
+NXDT_A.US,D,20211207,000000,21.28,21.31,21.21,21.31,15026,0
+NXDT_A.US,D,20211208,000000,21.35,21.3792,21.27,21.3,12215,0
+NXDT_A.US,D,20211209,000000,21.29,21.4594,21.22,21.22,2949,0
+NXDT_A.US,D,20211210,000000,21.31,21.3782,21.16,21.2,8048,0
+NXDT_A.US,D,20211213,000000,21.1,21.1,20.47,20.96,60050,0
+NXDT_A.US,D,20211214,000000,20.8001,20.9228,20.51,20.67,32006,0
+NXDT_A.US,D,20211215,000000,21.17,21.17,20.78,20.79,149127,0
+NXDT_A.US,D,20211216,000000,20.85,21,20.71,20.95,47958,0
+NXDT_A.US,D,20211217,000000,21,21,20.8,20.8,1796,0
+NXDT_A.US,D,20211220,000000,20.8443,21,20.75,20.75,6013,0
+NXDT_A.US,D,20211221,000000,21,21,20.52,20.55,34435,0
+NXDT_A.US,D,20211222,000000,20.21,20.765,20.21,20.42,17428,0
+NXDT_A.US,D,20211223,000000,20.5134,21,20.22,20.75,40074,0
+NXDT_A.US,D,20211227,000000,20.75,20.7892,20.47,20.55,55100,0
+NXDT_A.US,D,20211228,000000,20.573,20.6,20.51,20.51,12889,0
+NXDT_A.US,D,20211229,000000,20.64,21.11,20.51,20.51,54250,0
+NXDT_A.US,D,20211230,000000,20.51,20.72,20.51,20.61,39164,0
+NXDT_A.US,D,20211231,000000,20.61,21.25,20.61,21.16,47226,0
+NXDT_A.US,D,20220103,000000,21.1999,21.2541,20.91,21.2,31275,0
+NXDT_A.US,D,20220104,000000,21.42,21.42,21.01,21.29,7436,0
+NXDT_A.US,D,20220105,000000,21.035,21.2156,21.0325,21.215,5679,0
+NXDT_A.US,D,20220106,000000,21.2214,21.39,21.187,21.39,9832,0
+NXDT_A.US,D,20220107,000000,21.24,21.25,21.23,21.2461,980,0
+NXDT_A.US,D,20220110,000000,21.23,21.31,21.05,21.3,5042,0
+NXDT_A.US,D,20220111,000000,21.1686,21.36,21.1686,21.28,4632,0
+NXDT_A.US,D,20220112,000000,21.2924,21.5421,21.2924,21.5421,5217,0
+NXDT_A.US,D,20220113,000000,21.37,21.69,21.37,21.69,9960,0
+NXDT_A.US,D,20220114,000000,21.69,21.71,21.64,21.64,102207,0
+NXDT_A.US,D,20220118,000000,21.7,21.7,21.5201,21.53,12584,0
+NXDT_A.US,D,20220119,000000,21.7,21.7,21.55,21.68,3226,0
+NXDT_A.US,D,20220120,000000,21.49,21.68,21.47,21.5,36070,0
+NXDT_A.US,D,20220121,000000,21.51,21.68,21.47,21.6,3706,0
+NXDT_A.US,D,20220124,000000,21.595,21.63,21.255,21.4,9100,0
+NXDT_A.US,D,20220125,000000,21.67,21.67,21.3,21.3,4888,0
+NXDT_A.US,D,20220126,000000,21.5207,21.5207,21.386,21.386,5006,0
+NXDT_A.US,D,20220127,000000,21.26,21.49,21.26,21.49,12721,0
+NXDT_A.US,D,20220128,000000,21.27,21.48,21.27,21.35,5191,0
+NXDT_A.US,D,20220131,000000,21.3501,21.46,21.25,21.46,17540,0
+NXDT_A.US,D,20220201,000000,21.48,21.48,21.41,21.44,3939,0
+NXDT_A.US,D,20220202,000000,21.46,21.47,21.33,21.34,3440,0
+NXDT_A.US,D,20220203,000000,21.38,21.38,21.38,21.38,143,0
+NXDT_A.US,D,20220204,000000,21.42,21.46,21.41,21.46,5847,0
+NXDT_A.US,D,20220207,000000,21.3075,21.46,21.3075,21.4,1816,0
+NXDT_A.US,D,20220208,000000,21.4,21.48,21.4,21.48,3465,0
+NXDT_A.US,D,20220209,000000,21.45,21.45,21.15,21.15,5522,0
+NXDT_A.US,D,20220210,000000,21.48,21.48,21.26,21.2601,7016,0
+NXDT_A.US,D,20220211,000000,21.3,21.48,21.26,21.48,3212,0
+NXDT_A.US,D,20220214,000000,21.45,21.45,21.35,21.45,2838,0
+NXDT_A.US,D,20220215,000000,21.48,21.48,21.2635,21.385,4392,0
+NXDT_A.US,D,20220216,000000,21.47,21.47,21.2,21.3,7167,0
+NXDT_A.US,D,20220217,000000,21.3,21.47,21.27,21.27,1999,0
+NXDT_A.US,D,20220218,000000,21.35,21.47,21.35,21.47,4251,0
+NXDT_A.US,D,20220222,000000,21.47,21.48,21.3,21.48,4318,0
+NXDT_A.US,D,20220223,000000,21.48,21.48,21.27,21.3399,1612,0
+NXDT_A.US,D,20220224,000000,21.27,21.34,21.08,21.08,2511,0
+NXDT_A.US,D,20220225,000000,21.1935,21.1935,21.07,21.19,1392,0
+NXDT_A.US,D,20220228,000000,21.24,21.35,21.24,21.305,4673,0
+NXDT_A.US,D,20220301,000000,21.34,21.34,21.28,21.3,529,0
+NXDT_A.US,D,20220302,000000,21.15,21.15,21.15,21.15,447,0
+NXDT_A.US,D,20220303,000000,21.15,21.15,21.15,21.15,202,0
+NXDT_A.US,D,20220304,000000,21.3,21.3,21.3,21.3,127,0
+NXDT_A.US,D,20220307,000000,21.23,21.25,21.23,21.2498,667,0
+NXDT_A.US,D,20220308,000000,21.25,21.3,21.16,21.3,4332,0
+NXDT_A.US,D,20220309,000000,21.44,21.44,21.44,21.44,2866,0
+NXDT_A.US,D,20220310,000000,21.25,21.25,21.15,21.15,986,0
+NXDT_A.US,D,20220311,000000,21.25,21.25,21.15,21.15,8430,0
+NXDT_A.US,D,20220314,000000,21.06,21.075,21.06,21.0604,5324,0
+NXDT_A.US,D,20220315,000000,21.09,21.09,21.025,21.0297,3103,0
+NXDT_A.US,D,20220316,000000,21.06,21.15,21.0501,21.15,2191,0
+NXDT_A.US,D,20220317,000000,21.19,21.2,21.19,21.2,825,0
+NXDT_A.US,D,20220318,000000,21.34,21.551,21.34,21.4736,20866,0
+NXDT_A.US,D,20220322,000000,21.68,21.68,21.44,21.46,19783,0
+NXDT_A.US,D,20220323,000000,21.26,21.5001,21.205,21.37,4968,0
+NXDT_A.US,D,20220324,000000,21.35,21.75,21.1012,21.75,10657,0
+NXDT_A.US,D,20220325,000000,21.59,21.6664,21.1,21.65,2138,0
+NXDT_A.US,D,20220328,000000,21.5594,21.6,21.345,21.6,1207,0
+NXDT_A.US,D,20220329,000000,21.6,21.97,21.55,21.97,9439,0
+NXDT_A.US,D,20220330,000000,21.96,21.96,21.5001,21.5387,3039,0
+NXDT_A.US,D,20220331,000000,21.82,21.82,21.54,21.74,2148,0
+NXDT_A.US,D,20220401,000000,21.7376,21.7376,21.62,21.7,651,0
+NXDT_A.US,D,20220404,000000,21.6,21.6,21.5,21.55,861,0
+NXDT_A.US,D,20220405,000000,21.59,21.6,21.214,21.6,1447,0
+NXDT_A.US,D,20220406,000000,21.2501,21.5,21.2501,21.5,991,0
+NXDT_A.US,D,20220407,000000,21.5075,21.545,21.5,21.5,2523,0
+NXDT_A.US,D,20220408,000000,21.415,21.415,21.415,21.415,530,0
+NXDT_A.US,D,20220411,000000,21.5799,21.6,21.26,21.6,3455,0
+NXDT_A.US,D,20220412,000000,21.25,21.41,21.16,21.37,6429,0
+NXDT_A.US,D,20220418,000000,21.12,21.1224,21.05,21.05,6909,0
+NXDT_A.US,D,20220419,000000,21.3399,21.34,21.3399,21.34,719,0
+NXDT_A.US,D,20220420,000000,21.18,21.3,21.05,21.05,2790,0
+NXDT_A.US,D,20220421,000000,21.1125,21.278,21.05,21.278,1346,0
+NXDT_A.US,D,20220422,000000,21.08,21.27,21.08,21.144,649,0
+NXDT_A.US,D,20220425,000000,21.14,21.28,20.82,21.0768,9763,0
+NXDT_A.US,D,20220427,000000,20.98,20.98,20.92,20.92,2344,0
+NXDT_A.US,D,20220428,000000,20.87,21,20.85,20.915,6921,0
+NXDT_A.US,D,20220429,000000,20.83,21.6,20.82,21.6,6779,0
+NXDT_A.US,D,20220502,000000,20.92,21.205,20.9,21.2003,2304,0
+NXDT_A.US,D,20220503,000000,21.13,21.25,20.9,20.9,2472,0
+NXDT_A.US,D,20220504,000000,20.8258,20.99,20.8258,20.99,4083,0
+NXDT_A.US,D,20220505,000000,20.82,20.85,20.55,20.57,4970,0
+NXDT_A.US,D,20220506,000000,20.55,20.55,20.2284,20.3,3354,0
+NXDT_A.US,D,20220509,000000,20.2,20.826,19.8,20.41,10708,0
+NXDT_A.US,D,20220510,000000,20.5,20.7,19.8,20.01,12734,0
+NXDT_A.US,D,20220511,000000,20.59,20.59,20.15,20.3286,984,0
+NXDT_A.US,D,20220512,000000,20.0001,20.6,19.82,19.95,11276,0
+NXDT_A.US,D,20220513,000000,20.15,20.4156,20.01,20.38,1578,0
+NXDT_A.US,D,20220516,000000,20.15,20.54,20.15,20.5,914,0
+NXDT_A.US,D,20220517,000000,20.0429,20.6,20.0429,20.2,4835,0
+NXDT_A.US,D,20220518,000000,20.02,20.0636,20,20,7018,0
+NXDT_A.US,D,20220519,000000,19.87,20.32,19.8,20.101,3690,0
+NXDT_A.US,D,20220520,000000,20.065,20.065,20.065,20.065,1162,0
+NXDT_A.US,D,20220523,000000,19.8854,20.38,19.8854,20.26,4577,0
+NXDT_A.US,D,20220524,000000,20.07,20.2,20.02,20.03,2004,0
+NXDT_A.US,D,20220525,000000,19.872,20.28,19.872,20.1755,2838,0
+NXDT_A.US,D,20220526,000000,20.1587,20.1587,20.1587,20.1587,301,0
+NXDT_A.US,D,20220527,000000,19.92,20.35,19.92,20.2247,1631,0
+NXDT_A.US,D,20220531,000000,20.36,20.7709,20.33,20.75,8639,0
+NXDT_A.US,D,20220601,000000,20.71,20.72,20.1725,20.475,4359,0
+NXDT_A.US,D,20220602,000000,20.8943,20.8943,20.51,20.51,9629,0
+NXDT_A.US,D,20220603,000000,20.42,20.59,20.37,20.52,3795,0
+NXDT_A.US,D,20220606,000000,20.55,20.55,20.45,20.45,1564,0
+NXDT_A.US,D,20220607,000000,20.4,20.4,20.3004,20.3004,439,0
+NXDT_A.US,D,20220608,000000,20.18,20.2605,20.18,20.2605,1141,0
+NXDT_A.US,D,20220609,000000,20.335,20.335,20.335,20.335,524,0
+NXDT_A.US,D,20220610,000000,20.45,20.45,20.265,20.265,1380,0
+NXDT_A.US,D,20220613,000000,20.18,20.45,19.93,20.19,5046,0
+NXDT_A.US,D,20220614,000000,20.63,20.63,19.8,19.8,4234,0
+NXDT_A.US,D,20220615,000000,19.7,20.19,19.7,19.95,3287,0
+NXDT_A.US,D,20220616,000000,19.7,19.95,19.42,19.57,3573,0
+NXDT_A.US,D,20220617,000000,19.5,20.45,19.2,19.27,4082,0
+NXDT_A.US,D,20220621,000000,19.63,20.18,19.15,19.92,3890,0
+NXDT_A.US,D,20220622,000000,19.35,19.35,19.2,19.25,985,0
+NXDT_A.US,D,20220623,000000,19.1585,19.1585,19.15,19.1585,1552,0
+NXDT_A.US,D,20220624,000000,19.49,19.6459,19.31,19.31,1439,0
+NXDT_A.US,D,20220627,000000,19.3,19.5999,19.26,19.5999,2350,0
+NXDT_A.US,D,20220628,000000,19.6,19.6,19.41,19.6,1451,0
+NXDT_A.US,D,20220629,000000,19.64,19.7,19.43,19.57,2194,0
+NXDT_A.US,D,20220630,000000,19.54,19.95,18.715,19.95,7349,0
+NXDT_A.US,D,20220701,000000,19.97,20.85,19.6,19.94,8025,0
+NXDT_A.US,D,20220705,000000,20.21,20.93,17,18.49,31308,0
+NXDT_A.US,D,20220706,000000,18.75,19.76,18.75,19.75,10928,0
+NXDT_A.US,D,20220707,000000,19.5,20.4,19.5,20,9458,0
+NXDT_A.US,D,20220708,000000,20.3,20.3,19.68,20,2881,0
+NXDT_A.US,D,20220711,000000,19.84,20.35,19.69,20.35,9390,0
+NXDT_A.US,D,20220712,000000,20.23,20.23,19.62,19.6733,3278,0
+NXDT_A.US,D,20220713,000000,20.1,20.1,19.74,19.92,13874,0
+NXDT_A.US,D,20220714,000000,19.85,20.27,19.73,20.27,7980,0
+NXDT_A.US,D,20220715,000000,20.21,20.7,19.84,20.08,13692,0
+NXDT_A.US,D,20220718,000000,20.1938,20.25,20,20.2,37255,0
+NXDT_A.US,D,20220719,000000,19.8,19.9,19.705,19.705,1419,0
+NXDT_A.US,D,20220720,000000,20,20.2,19.88,19.88,2374,0
+NXDT_A.US,D,20220721,000000,20.45,20.5,19.7961,20.025,5145,0
+NXDT_A.US,D,20220722,000000,19.86,19.86,19.72,19.75,412,0
+NXDT_A.US,D,20220725,000000,19.8073,20.2,19.8073,20.2,1672,0
+NXDT_A.US,D,20220727,000000,20.2,20.29,20.11,20.2,860,0
+NXDT_A.US,D,20220728,000000,19.8,20.25,19.8,20.25,1083,0
+NXDT_A.US,D,20220729,000000,20.0895,20.25,20.0895,20.25,471,0
+NXDT_A.US,D,20220801,000000,20.2,20.25,20.2,20.25,442,0
+NXDT_A.US,D,20220802,000000,20.0374,20.125,20,20.125,637,0
+NXDT_A.US,D,20220803,000000,20.25,20.25,20.199,20.25,614,0
+NXDT_A.US,D,20220804,000000,20.1,20.11,20,20.1,7449,0
+NXDT_A.US,D,20220805,000000,20.49,20.49,19.975,20.1,1212,0
+NXDT_A.US,D,20220808,000000,20,20,19.75,19.99,4470,0
+NXDT_A.US,D,20220809,000000,19.91,19.91,19.9,19.9,1154,0
+NXDT_A.US,D,20220810,000000,19.98,20.1,19.9111,19.9111,943,0
+NXDT_A.US,D,20220811,000000,20,20,19.9,19.9,2670,0
+NXDT_A.US,D,20220812,000000,19.9,19.975,19.75,19.975,2275,0
+NXDT_A.US,D,20220815,000000,20.09,20.09,19.71,19.905,2578,0
+NXDT_A.US,D,20220816,000000,20.09,20.09,19.72,20.05,1679,0
+NXDT_A.US,D,20220818,000000,20.15,20.15,19.75,20.0535,4187,0
+NXDT_A.US,D,20220819,000000,19.95,19.95,19.95,19.95,132,0
+NXDT_A.US,D,20220822,000000,20.15,20.15,20.15,20.15,915,0
+NXDT_A.US,D,20220823,000000,20.01,20.07,20.0099,20.07,4063,0
+NXDT_A.US,D,20220824,000000,20.2,20.2,20.07,20.2,3516,0
+NXDT_A.US,D,20220825,000000,20.08,20.1,20.08,20.0999,749,0
+NXDT_A.US,D,20220826,000000,20.05,20.05,20,20,445,0
+NXDT_A.US,D,20220829,000000,20.0365,20.0533,20,20,963,0
+NXDT_A.US,D,20220830,000000,19.7001,20.1,19.7001,19.9466,1913,0
+NXDT_A.US,D,20220831,000000,20,20,19.98,19.98,632,0
+NXDT_A.US,D,20220901,000000,19.77,19.9799,19.7,19.75,4990,0
+NXDT_A.US,D,20220902,000000,19.77,19.77,19.75,19.75,647,0
+NXDT_A.US,D,20220906,000000,19.865,19.865,19.865,19.865,329,0
+NXDT_A.US,D,20220907,000000,19.95,20.1,19.85,19.85,4388,0
+NXDT_A.US,D,20220908,000000,19.8,19.8,19.8,19.8,508,0
+NXDT_A.US,D,20220909,000000,19.93,20.1,19.93,20.1,2192,0
+NXDT_A.US,D,20220912,000000,19.9999,20.0001,19.8,19.8,4354,0
+NXDT_A.US,D,20220913,000000,19.9999,20.04,19.9999,20.04,170,0
+NXDT_A.US,D,20220914,000000,19.9089,20,19.4,20,5555,0
+NXDT_A.US,D,20220915,000000,19.92,19.93,19.92,19.93,322,0
+NXDT_A.US,D,20220919,000000,19.51,19.51,19.5,19.5,526,0
+NXDT_A.US,D,20220920,000000,19.5501,19.5837,19.55,19.55,5512,0
+NXDT_A.US,D,20220921,000000,19.5,19.5,19.35,19.3984,1026,0
+NXDT_A.US,D,20220922,000000,19.27,19.27,19.02,19.062,896,0
+NXDT_A.US,D,20220923,000000,18.9,18.9,17.62,17.62,4852,0
+NXDT_A.US,D,20220926,000000,17.5,18,17.45,17.5,2734,0
+NXDT_A.US,D,20220927,000000,17.5,17.6889,17.5,17.5,1081,0
+NXDT_A.US,D,20220928,000000,17.78,17.99,17.6,17.99,1764,0
+NXDT_A.US,D,20220930,000000,17.62,18.1419,17.62,18,1385,0
+NXDT_A.US,D,20221003,000000,17.5,17.61,17.5,17.5,1306,0
+NXDT_A.US,D,20221004,000000,17.9487,18.1,17.75,18,956,0
+NXDT_A.US,D,20221005,000000,17.82,18.09,17.82,17.8968,2064,0
+NXDT_A.US,D,20221006,000000,17.6749,17.6749,17.5,17.5,3676,0
+NXDT_A.US,D,20221010,000000,17.25,17.25,17.25,17.25,1410,0
+NXDT_A.US,D,20221011,000000,17.13,17.13,16.7,16.8999,7483,0
+NXDT_A.US,D,20221012,000000,16.9,16.9,16.5,16.5003,5788,0
+NXDT_A.US,D,20221013,000000,16.34,16.48,16.02,16.06,13125,0
+NXDT_A.US,D,20221014,000000,16.06,16.06,16.06,16.06,161,0
+NXDT_A.US,D,20221017,000000,16.7,16.7,16.7,16.7,108,0
+NXDT_A.US,D,20221019,000000,16.4,16.4,16.4,16.4,599,0
+NXDT_A.US,D,20221020,000000,16.22,16.2702,15.75,15.75,5150,0
+NXDT_A.US,D,20221021,000000,15.75,15.75,15.72,15.7401,4308,0
+NXDT_A.US,D,20221024,000000,15.66,15.66,15,15.01,4542,0
+NXDT_A.US,D,20221025,000000,15.35,15.35,15.06,15.07,22770,0
+NXDT_A.US,D,20221026,000000,15.56,15.66,15.15,15.29,42227,0
+NXDT_A.US,D,20221027,000000,15.27,15.35,15.15,15.17,5580,0
+NXDT_A.US,D,20221028,000000,15.27,15.47,15.15,15.3,2128,0
+NXDT_A.US,D,20221031,000000,15.4343,15.4343,15.12,15.15,14529,0
+NXDT_A.US,D,20221101,000000,15.48,15.48,14.95,15,10687,0
+NXDT_A.US,D,20221102,000000,14.97,15.2499,14.97,15,10251,0
+NXDT_A.US,D,20221103,000000,15.37,15.3899,14.85,14.86,7384,0
+NXDT_A.US,D,20221104,000000,14.9,14.9,14.76,14.8,10774,0
+NXDT_A.US,D,20221107,000000,15.36,15.3899,14.8,15.095,8218,0
+NXDT_A.US,D,20221108,000000,14.93,16.19,14.93,15.7,32472,0
+NXDT_A.US,D,20221109,000000,15.98,16.21,15.9106,16.04,11109,0
+NXDT_A.US,D,20221110,000000,16.1,17.39,16.05,17.03,25217,0
+NXDT_A.US,D,20221111,000000,17.38,17.38,17.03,17.0987,12879,0
+NXDT_A.US,D,20221114,000000,17.22,17.23,16.8957,16.8957,9260,0
+NXDT_A.US,D,20221115,000000,16.75,16.9553,15.35,15.9,55282,0
+NXDT_A.US,D,20221116,000000,16.06,16.3499,16.05,16.28,8529,0
+NXDT_A.US,D,20221117,000000,16.25,16.25,16.125,16.25,2351,0
+NXDT_A.US,D,20221118,000000,16.2,16.25,16.15,16.25,10734,0
+NXDT_A.US,D,20221121,000000,16.25,16.36,16.113,16.2,7075,0
+NXDT_A.US,D,20221122,000000,16.0501,16.245,16.0501,16.245,2506,0
+NXDT_A.US,D,20221123,000000,16.18,16.25,16.18,16.25,8066,0
+NXDT_A.US,D,20221125,000000,16.25,16.39,16.25,16.39,1101,0
+NXDT_A.US,D,20221128,000000,16.35,16.35,16.32,16.34,1719,0
+NXDT_A.US,D,20221129,000000,16.335,16.3899,16.3,16.3,3363,0
+NXDT_A.US,D,20221130,000000,16.3225,16.39,16.3066,16.35,8882,0
+NXDT_A.US,D,20221201,000000,16.3368,16.49,16.3,16.35,12112,0
+NXDT_A.US,D,20221202,000000,16.28,16.43,16.26,16.41,7592,0
+NXDT_A.US,D,20221205,000000,16.46,16.51,16.27,16.27,11113,0
+NXDT_A.US,D,20221206,000000,16.4,16.4499,16.21,16.21,2063,0
+NXDT_A.US,D,20221207,000000,16.4262,16.4262,16.2,16.4,3236,0
+NXDT_A.US,D,20221208,000000,16.64,16.85,16.2201,16.67,15830,0
+NXDT_A.US,D,20221209,000000,16.95,16.95,16.6499,16.65,11742,0
+NXDT_A.US,D,20221212,000000,16.2101,16.697,16.2101,16.697,1001,0
+NXDT_A.US,D,20221213,000000,16.7,16.7,16.22,16.29,11569,0
+NXDT_A.US,D,20221214,000000,16.3,16.7,16.3,16.4495,5080,0
+NXDT_A.US,D,20221215,000000,16.2801,16.55,16.2501,16.55,3310,0
+NXDT_A.US,D,20221216,000000,16.64,16.84,16.3405,16.55,2929,0
+NXDT_A.US,D,20221219,000000,16.38,16.48,16.27,16.48,3086,0
+NXDT_A.US,D,20221220,000000,16.3986,16.3986,16,16,13093,0
+NXDT_A.US,D,20221221,000000,16.14,16.24,16.14,16.17,41478,0
+NXDT_A.US,D,20221222,000000,16.14,16.14,15.53,15.53,4807,0
+NXDT_A.US,D,20221223,000000,15.6,15.99,15.5,15.5,8388,0
+NXDT_A.US,D,20221227,000000,15.96,15.9975,15.4,15.4764,4143,0
+NXDT_A.US,D,20221228,000000,15.2,15.35,15.15,15.262,55421,0
+NXDT_A.US,D,20221229,000000,15.3,15.605,15.2,15.34,14487,0
+NXDT_A.US,D,20221230,000000,15.4,16.1,15.31,16.1,25609,0
+NXDT_A.US,D,20230103,000000,15.75,15.95,15.705,15.84,5691,0
+NXDT_A.US,D,20230104,000000,16.01,16.1352,16.01,16.12,2023,0
+NXDT_A.US,D,20230105,000000,15.99,16.115,15.98,15.98,2298,0
+NXDT_A.US,D,20230106,000000,16.05,16.29,15.95,15.95,14020,0
+NXDT_A.US,D,20230109,000000,15.99,16.1777,15.95,15.96,7354,0
+NXDT_A.US,D,20230110,000000,16.4,16.4,15.51,15.51,16848,0
+NXDT_A.US,D,20230111,000000,15.58,16.05,15.58,15.8032,4260,0
+NXDT_A.US,D,20230112,000000,15.75,15.97,15.75,15.8649,8736,0
+NXDT_A.US,D,20230113,000000,15.93,15.93,15.35,15.8,109710,0
+NXDT_A.US,D,20230117,000000,15.9,15.9,15.66,15.78,8101,0
+NXDT_A.US,D,20230118,000000,15.825,15.93,15.7101,15.8,6358,0
+NXDT_A.US,D,20230119,000000,15.75,15.8244,15.7,15.7,10836,0
+NXDT_A.US,D,20230120,000000,15.7999,15.8,15.65,15.73,5638,0
+NXDT_A.US,D,20230123,000000,15.8,15.8404,15.67,15.7397,32753,0
+NXDT_A.US,D,20230124,000000,15.75,15.86,15.71,15.8,12061,0
+NXDT_A.US,D,20230125,000000,15.8225,15.855,15.72,15.79,21590,0
+NXDT_A.US,D,20230126,000000,15.86,16.08,15.79,15.81,36282,0
+NXDT_A.US,D,20230127,000000,15.85,16,15.85,15.97,19457,0
+NXDT_A.US,D,20230130,000000,15.93,16,15.85,15.9,5369,0
+NXDT_A.US,D,20230131,000000,16.05,16.25,16.05,16.24,17491,0
+NXDT_A.US,D,20230201,000000,16.2,16.32,16.05,16.15,10784,0
+NXDT_A.US,D,20230202,000000,16.15,17.08,16.06,17.08,59760,0
+NXDT_A.US,D,20230203,000000,16.37,16.46,16.22,16.34,15513,0
+NXDT_A.US,D,20230206,000000,16.3134,16.3134,16,16.0931,14831,0
+NXDT_A.US,D,20230207,000000,16.18,16.18,15.99,16.09,11693,0
+NXDT_A.US,D,20230208,000000,16,16.15,15.91,16.08,5582,0
+NXDT_A.US,D,20230209,000000,16.06,16.1,15.82,15.94,10560,0
+NXDT_A.US,D,20230210,000000,15.899,15.92,15.899,15.92,697,0
+NXDT_A.US,D,20230213,000000,15.98,16,15.97,16,4238,0
+NXDT_A.US,D,20230214,000000,15.96,16.14,15.9,16.12,6653,0
+NXDT_A.US,D,20230215,000000,16.1,16.18,15.99,16.09,9998,0
+NXDT_A.US,D,20230216,000000,15.9,16.08,15.82,15.8899,15306,0
+NXDT_A.US,D,20230217,000000,15.88,16.09,15.81,16.07,16806,0
+NXDT_A.US,D,20230221,000000,16.05,16.05,15.77,15.77,7817,0
+NXDT_A.US,D,20230222,000000,15.78,15.89,15.77,15.82,6745,0
+NXDT_A.US,D,20230223,000000,15.81,15.81,15.55,15.68,23065,0
+NXDT_A.US,D,20230224,000000,15.84,15.87,15.82,15.865,1622,0
+NXDT_A.US,D,20230227,000000,15.865,15.9738,15.8,15.905,8433,0
+NXDT_A.US,D,20230228,000000,15.95,16.72,15.9,16.4,37317,0
+NXDT_A.US,D,20230301,000000,16.25,16.25,16.05,16.05,4406,0
+NXDT_A.US,D,20230302,000000,16.02,16.05,15.98,16.025,6202,0
+NXDT_A.US,D,20230303,000000,15.94,16.2,15.94,16.085,4319,0
+NXDT_A.US,D,20230306,000000,16.03,16.12,15.93,16.0364,6413,0
+NXDT_A.US,D,20230307,000000,16.02,16.06,15.85,15.95,14519,0
+NXDT_A.US,D,20230308,000000,15.72,15.93,15.72,15.86,7172,0
+NXDT_A.US,D,20230309,000000,15.7101,15.9792,15.51,15.74,81915,0
+NXDT_A.US,D,20230310,000000,15.53,15.7033,15.46,15.53,11204,0
+NXDT_A.US,D,20230313,000000,15.52,15.52,15.25,15.43,14758,0
+NXDT_A.US,D,20230314,000000,15.5,15.8559,15.46,15.68,11209,0
+NXDT_A.US,D,20230315,000000,15.545,15.6347,15.4194,15.47,3235,0
+NXDT_A.US,D,20230316,000000,15.37,15.4,15.25,15.33,15495,0
+NXDT_A.US,D,20230317,000000,15.23,15.275,14.91,15.22,11217,0
+NXDT_A.US,D,20230320,000000,15.06,15.71,15,15.47,26444,0
+NXDT_A.US,D,20230321,000000,15.8225,15.8225,15.35,15.45,6510,0
+NXDT_A.US,D,20230322,000000,15.48,15.6,15.36,15.38,6536,0
+NXDT_A.US,D,20230323,000000,15.1649,15.29,15.01,15.29,5183,0
+NXDT_A.US,D,20230324,000000,15.2,15.2,14.5855,14.94,16414,0
+NXDT_A.US,D,20230327,000000,14.74,15.25,14.64,15.25,9798,0
+NXDT_A.US,D,20230328,000000,15.2552,15.2552,14.7539,14.85,10216,0
+NXDT_A.US,D,20230329,000000,14.85,14.91,14.65,14.85,9510,0
+NXDT_A.US,D,20230330,000000,14.86,15.07,14.71,15.06,5900,0
+NXDT_A.US,D,20230331,000000,15.2,16.46,15,15.87,75178,0
+NXDT_A.US,D,20230403,000000,15.77,15.84,15.515,15.71,5733,0
+NXDT_A.US,D,20230404,000000,15.79,15.975,15.78,15.97,2333,0
+NXDT_A.US,D,20230405,000000,15.83,16,15.45,15.6025,10694,0
+NXDT_A.US,D,20230406,000000,15.7,16,15.53,16,2157,0
+NXDT_A.US,D,20230410,000000,15.745,15.745,15.48,15.6774,5701,0
+NXDT_A.US,D,20230411,000000,15.7215,15.7215,15.7215,15.7215,302,0
+NXDT_A.US,D,20230412,000000,15.7255,15.8815,15.7255,15.85,2280,0
+NXDT_A.US,D,20230413,000000,15.85,15.94,15.73,15.8717,3219,0
+NXDT_A.US,D,20230414,000000,15.74,15.74,15.41,15.41,556,0
+NXDT_A.US,D,20230417,000000,15.5703,15.73,15.35,15.35,6898,0
+NXDT_A.US,D,20230418,000000,15.42,15.42,15.42,15.42,278,0
+NXDT_A.US,D,20230419,000000,15.48,15.8899,15.44,15.8899,3568,0
+NXDT_A.US,D,20230420,000000,15.6001,15.87,15.46,15.6632,3870,0
+NXDT_A.US,D,20230421,000000,15.6702,15.89,15.67,15.865,6209,0
+NXDT_A.US,D,20230424,000000,15.75,15.88,15.75,15.88,3086,0
+NXDT_A.US,D,20230425,000000,15.88,15.88,15.68,15.68,2624,0
+NXDT_A.US,D,20230426,000000,15.9597,15.9597,15.7978,15.7978,1425,0
+NXDT_A.US,D,20230427,000000,15.75,15.96,15.75,15.8,1673,0
+NXDT_A.US,D,20230428,000000,15.905,16,15.665,16,9198,0
+NXDT_A.US,D,20230501,000000,15.99,16.1,15.5,15.52,10504,0
+NXDT_A.US,D,20230502,000000,15.88,15.94,14.6499,14.92,12306,0
+NXDT_A.US,D,20230503,000000,15.0733,15.16,14.99,15.0785,3564,0
+NXDT_A.US,D,20230504,000000,14.65,14.87,14.6102,14.85,4117,0
+NXDT_A.US,D,20230505,000000,15.055,15.25,14.6101,15.25,4481,0
+NXDT_A.US,D,20230508,000000,14.6738,15.05,14.6738,14.89,4734,0
+NXDT_A.US,D,20230509,000000,14.9,15.09,14.85,15.09,2552,0
+NXDT_A.US,D,20230510,000000,14.91,14.91,14.9,14.9,564,0
+NXDT_A.US,D,20230511,000000,15.0838,15.0838,15.05,15.05,592,0
+NXDT_A.US,D,20230512,000000,14.95,14.99,14.9,14.99,1643,0
+NXDT_A.US,D,20230515,000000,14.9761,15.15,14.9,15.15,12659,0
+NXDT_A.US,D,20230516,000000,14.9,15.2,14.9,15.1001,1831,0
+NXDT_A.US,D,20230517,000000,15.17,15.4,15.1,15.4,1751,0
+NXDT_A.US,D,20230518,000000,15.11,15.26,15.1,15.25,3357,0
+NXDT_A.US,D,20230519,000000,15.39,15.65,15.25,15.2538,2074,0
+NXDT_A.US,D,20230522,000000,15.1343,15.3,15.1343,15.27,2278,0
+NXDT_A.US,D,20230523,000000,15.25,15.3905,15.25,15.25,2142,0
+NXDT_A.US,D,20230524,000000,15.03,15.35,15.03,15.2573,6571,0
+NXDT_A.US,D,20230525,000000,15.66,15.66,15.02,15.4,5641,0
+NXDT_A.US,D,20230526,000000,15.32,15.55,15.22,15.3165,2549,0
+NXDT_A.US,D,20230530,000000,15.15,15.5,14.95,15.3501,3943,0
+NXDT_A.US,D,20230531,000000,15,16.4,14.99,16.4,47519,0
+NXDT_A.US,D,20230601,000000,15.55,15.95,15.55,15.8325,13499,0
+NXDT_A.US,D,20230602,000000,16.35,16.35,15.8,15.94,2491,0
+NXDT_A.US,D,20230605,000000,15.72,15.77,15.35,15.35,6956,0
+NXDT_A.US,D,20230606,000000,15.6389,15.78,15.42,15.42,5964,0
+NXDT_A.US,D,20230607,000000,15.92,15.92,15.42,15.77,13211,0
+NXDT_A.US,D,20230608,000000,15.7,16.1,15.7,15.8802,2564,0
+NXDT_A.US,D,20230609,000000,15.8999,15.9,15.585,15.75,2477,0
+NXDT_A.US,D,20230612,000000,15.5082,16.26,15.5082,16.2,4144,0
+NXDT_A.US,D,20230613,000000,16.01,16.28,15.8,16.28,7069,0
+NXDT_A.US,D,20230614,000000,16.1753,16.1753,15.95,16.0033,1405,0
+NXDT_A.US,D,20230615,000000,16.0499,16.16,16,16,3998,0
+NXDT_A.US,D,20230616,000000,15.9735,16,15.88,15.9499,1650,0
+NXDT_A.US,D,20230620,000000,15.87,15.9497,15.85,15.86,5763,0
+NXDT_A.US,D,20230621,000000,15.95,16,15.85,16,2561,0
+NXDT_A.US,D,20230622,000000,16,16,14.9,15.41,5648,0
+NXDT_A.US,D,20230623,000000,15.25,15.56,15.25,15.4,1216,0
+NXDT_A.US,D,20230626,000000,15.55,15.72,15.18,15.38,13985,0
+NXDT_A.US,D,20230627,000000,15.51,15.52,15.375,15.375,3989,0
+NXDT_A.US,D,20230628,000000,15.5,15.56,15.27,15.56,5372,0
+NXDT_A.US,D,20230629,000000,15.85,15.85,15.44,15.6,6791,0
+NXDT_A.US,D,20230630,000000,15.6,16,15.4895,16,15940,0
+NXDT_A.US,D,20230703,000000,15.96,15.96,15.6,15.95,3389,0
+NXDT_A.US,D,20230705,000000,15.99,16.1,15.64,15.6855,8037,0
+NXDT_A.US,D,20230706,000000,15.68,15.68,15.59,15.63,851,0
+NXDT_A.US,D,20230707,000000,15.75,15.79,15.44,15.48,9955,0
+NXDT_A.US,D,20230710,000000,15.57,15.71,15.43,15.45,2411,0
+NXDT_A.US,D,20230711,000000,15.43,15.5,15.42,15.5,2868,0
+NXDT_A.US,D,20230712,000000,15.33,15.5522,15.33,15.5522,3270,0
+NXDT_A.US,D,20230713,000000,15.38,15.61,15.3,15.38,9313,0
+NXDT_A.US,D,20230714,000000,15.61,15.61,15.45,15.45,906,0
+NXDT_A.US,D,20230717,000000,15.33,15.66,15.18,15.35,6141,0
+NXDT_A.US,D,20230718,000000,15.425,15.6188,15.4,15.4,9599,0
+NXDT_A.US,D,20230719,000000,15.5,15.86,15.475,15.7,9369,0
+NXDT_A.US,D,20230720,000000,15.4,15.92,15.4,15.845,2574,0
+NXDT_A.US,D,20230721,000000,16.0142,16.2046,15.86,15.8994,4243,0
+NXDT_A.US,D,20230724,000000,16.17,16.17,15.755,15.755,1109,0
+NXDT_A.US,D,20230725,000000,15.8,16.03,15.56,15.56,3488,0
+NXDT_A.US,D,20230726,000000,16,16.1,15.99,16.03,4759,0
+NXDT_A.US,D,20230727,000000,15.9045,15.9045,15.72,15.78,1808,0
+NXDT_A.US,D,20230728,000000,15.7455,15.9,15.7455,15.9,3625,0
+NXDT_A.US,D,20230731,000000,15.9,15.9727,15.9,15.9727,1760,0
+NXDT_A.US,D,20230801,000000,16.09,16.09,16,16,1479,0
+NXDT_A.US,D,20230802,000000,15.9,15.901,15.8482,15.9001,1951,0
+NXDT_A.US,D,20230803,000000,15.99,15.99,15.99,15.99,541,0
+NXDT_A.US,D,20230804,000000,15.67,15.805,15.67,15.805,691,0
+NXDT_A.US,D,20230808,000000,15.84,16,15.3,15.51,13215,0
+NXDT_A.US,D,20230809,000000,15.5,15.615,15.34,15.34,3435,0
+NXDT_A.US,D,20230810,000000,15.3585,15.76,15.3585,15.73,5192,0
+NXDT_A.US,D,20230811,000000,15.4,15.6,15.4,15.5,2515,0
+NXDT_A.US,D,20230815,000000,15.5,15.5,15.31,15.31,2712,0
+NXDT_A.US,D,20230816,000000,15.22,15.47,15.21,15.3,4130,0
+NXDT_A.US,D,20230817,000000,15.29,15.3,14.82,15.1,12213,0
+NXDT_A.US,D,20230818,000000,15.1408,15.1779,15,15.1779,2386,0
+NXDT_A.US,D,20230821,000000,15.054,15.1,14.95,14.95,9534,0
+NXDT_A.US,D,20230822,000000,14.95,15.1206,14.95,14.97,3527,0
+NXDT_A.US,D,20230823,000000,15.19,15.19,15.02,15.1799,9398,0
+NXDT_A.US,D,20230824,000000,15.13,15.46,15.13,15.3,10707,0
+NXDT_A.US,D,20230825,000000,15.51,15.55,15.2286,15.2286,1971,0
+NXDT_A.US,D,20230828,000000,15.42,15.42,15.1534,15.1534,1447,0
+NXDT_A.US,D,20230829,000000,15.1,15.35,15.1,15.25,2060,0
+NXDT_A.US,D,20230831,000000,15.14,15.53,15.14,15.53,22934,0
+NXDT_A.US,D,20230901,000000,15.3,15.32,15.21,15.21,3530,0
+NXDT_A.US,D,20230905,000000,15.7,15.7,15.1,15.292,12630,0
+NXDT_A.US,D,20230906,000000,15.6499,15.6499,15.17,15.19,1937,0
+NXDT_A.US,D,20230907,000000,15.4,15.4,15.01,15.01,9160,0
+NXDT_A.US,D,20230908,000000,15.0001,15.1369,15.0001,15.01,5629,0
+NXDT_A.US,D,20230911,000000,15.09,15.21,15.09,15.14,4330,0
+NXDT_A.US,D,20230912,000000,15.15,15.15,15.01,15.1,4062,0
+NXDT_A.US,D,20230913,000000,15.0221,15.15,15.02,15.0975,2398,0
+NXDT_A.US,D,20230914,000000,15.15,15.18,15.1,15.1415,2192,0
+NXDT_A.US,D,20230915,000000,15.47,15.47,15.15,15.2158,4353,0
+NXDT_A.US,D,20230918,000000,15.31,15.325,15.31,15.325,605,0
+NXDT_A.US,D,20230919,000000,15.21,15.3,15.2,15.28,3770,0
+NXDT_A.US,D,20230920,000000,15.235,15.35,15.2,15.23,6606,0
+NXDT_A.US,D,20230921,000000,15.2,15.3608,15.05,15.09,12778,0
+NXDT_A.US,D,20230922,000000,14.67,14.6719,14.45,14.6719,4082,0
+NXDT_A.US,D,20230925,000000,14.26,14.4687,14.26,14.4687,1022,0
+NXDT_A.US,D,20230926,000000,14.3994,14.6,14.3994,14.58,8009,0
+NXDT_A.US,D,20230927,000000,14.4,14.45,14.27,14.27,1655,0
+NXDT_A.US,D,20230928,000000,14.61,14.61,14.46,14.46,2112,0
+NXDT_A.US,D,20230929,000000,14.4,14.5782,14.32,14.36,4763,0
+NXDT_A.US,D,20231002,000000,14.3069,14.4,14.1,14.29,3864,0
+NXDT_A.US,D,20231003,000000,14.33,14.33,14.06,14.192,5689,0
+NXDT_A.US,D,20231004,000000,14.18,14.3,14.18,14.3,2035,0
+NXDT_A.US,D,20231005,000000,14.25,14.2906,14.2,14.2,5286,0
+NXDT_A.US,D,20231006,000000,14.21,14.21,14.2,14.21,1009,0
+NXDT_A.US,D,20231009,000000,14.25,14.41,14.21,14.3292,4471,0
+NXDT_A.US,D,20231010,000000,14.58,14.58,14.58,14.58,161,0
+NXDT_A.US,D,20231011,000000,14.58,14.58,14.4,14.4,232,0
+NXDT_A.US,D,20231012,000000,14.56,14.56,14.56,14.56,140,0
+NXDT_A.US,D,20231013,000000,14.6338,14.6338,14.4782,14.4782,473,0
+NXDT_A.US,D,20231016,000000,14.2901,14.4632,14.29,14.4632,2052,0
+NXDT_A.US,D,20231017,000000,14.29,14.3701,14.28,14.35,1896,0
+NXDT_A.US,D,20231018,000000,14.5,14.54,14.42,14.52,1371,0
+NXDT_A.US,D,20231019,000000,14.5,14.543,14.4,14.4,6646,0
+NXDT_A.US,D,20231020,000000,14.3,14.62,14.3,14.45,4520,0
+NXDT_A.US,D,20231023,000000,14.2421,14.26,14.05,14.2,8428,0
+NXDT_A.US,D,20231024,000000,14.25,14.2837,14.0711,14.0711,9212,0
+NXDT_A.US,D,20231025,000000,14.38,14.46,14.25,14.25,11376,0
+NXDT_A.US,D,20231026,000000,14.12,14.25,14.02,14.02,1838,0
+NXDT_A.US,D,20231027,000000,14.05,14.11,14.05,14.11,1735,0
+NXDT_A.US,D,20231030,000000,14.0301,14.17,13.95,14,12194,0
+NXDT_A.US,D,20231031,000000,14.15,14.64,14,14.64,15328,0
+NXDT_A.US,D,20231101,000000,14.64,14.64,14.21,14.32,9650,0
+NXDT_A.US,D,20231102,000000,14.59,14.59,14.16,14.16,9157,0
+NXDT_A.US,D,20231103,000000,14.18,14.3874,14.17,14.2606,2968,0
+NXDT_A.US,D,20231106,000000,14.31,14.936,14.3,14.85,15698,0
+NXDT_A.US,D,20231107,000000,14.66,14.96,14.66,14.96,642,0
+NXDT_A.US,D,20231108,000000,14.9599,14.9903,14.72,14.9903,9336,0
+NXDT_A.US,D,20231109,000000,15.16,15.16,14.96,15.11,2637,0
+NXDT_A.US,D,20231110,000000,15.1,15.1,14.98,15.0637,4902,0
+NXDT_A.US,D,20231113,000000,14.9949,15.05,14.9476,15.05,5454,0
+NXDT_A.US,D,20231114,000000,15.05,15.05,15.04,15.04,1236,0
+NXDT_A.US,D,20231115,000000,15,15.7,15,15.6,26419,0
+NXDT_A.US,D,20231116,000000,15.6003,15.6003,15.6002,15.6002,952,0
+NXDT_A.US,D,20231117,000000,15.7,15.7,15.49,15.49,3596,0
+NXDT_A.US,D,20231120,000000,15.1305,15.48,15.11,15.27,4650,0
+NXDT_A.US,D,20231121,000000,15.12,15.51,15.12,15.285,4247,0
+NXDT_A.US,D,20231122,000000,15.53,15.54,15.12,15.16,3495,0
+NXDT_A.US,D,20231124,000000,15.25,15.3,15.1161,15.1161,1351,0
+NXDT_A.US,D,20231127,000000,15.15,15.45,15,15,5025,0
+NXDT_A.US,D,20231128,000000,15.0999,15.1067,15,15.1067,2924,0
+NXDT_A.US,D,20231129,000000,15.01,15.24,15.0005,15.0451,2976,0
+NXDT_A.US,D,20231130,000000,15.04,15.9023,15.04,15.9023,9020,0
+NXDT_A.US,D,20231201,000000,15.7,15.7,15.1201,15.25,7639,0
+NXDT_A.US,D,20231204,000000,15.2,15.3401,15.2,15.2899,3769,0
+NXDT_A.US,D,20231205,000000,15.3,15.4002,15.25,15.4001,6222,0
+NXDT_A.US,D,20231206,000000,15.58,15.6,15.5,15.5,1718,0
+NXDT_A.US,D,20231207,000000,15.5,15.5,15.5,15.5,183,0
+NXDT_A.US,D,20231208,000000,15.33,15.4202,15.33,15.41,31300,0
+NXDT_A.US,D,20231211,000000,15.3,15.5,15.3,15.5,3848,0
+NXDT_A.US,D,20231212,000000,15.21,15.4,15.21,15.4,7914,0
+NXDT_A.US,D,20231213,000000,15.4,15.64,15.4,15.534,2361,0
+NXDT_A.US,D,20231214,000000,15.36,15.5,15.34,15.5,4501,0
+NXDT_A.US,D,20231215,000000,15.6999,15.6999,15.2217,15.2217,5804,0
+NXDT_A.US,D,20231218,000000,15.3321,15.4073,15.31,15.31,1356,0
+NXDT_A.US,D,20231219,000000,15.3,15.39,15.2777,15.32,3666,0
+NXDT_A.US,D,20231220,000000,15.33,15.42,15.26,15.35,7189,0
+NXDT_A.US,D,20231221,000000,15.14,15.2899,15.1,15.28,9191,0
+NXDT_A.US,D,20231222,000000,15.3316,15.4,15.3,15.36,3587,0
+NXDT_A.US,D,20231226,000000,15.3,15.3,15.07,15.13,6586,0
+NXDT_A.US,D,20231227,000000,15.3327,15.3327,15.1,15.17,13624,0
+NXDT_A.US,D,20231228,000000,15.17,15.17,15.1,15.15,13368,0
+NXDT_A.US,D,20231229,000000,15.16,15.22,15.1,15.1,7805,0
+NXDT_A.US,D,20240102,000000,15.1,15.2999,15.1,15.221,7073,0
+NXDT_A.US,D,20240103,000000,15.25,15.25,15.1963,15.2144,3584,0
+NXDT_A.US,D,20240104,000000,15.14,15.2999,15.12,15.2,1663,0
+NXDT_A.US,D,20240105,000000,15.15,15.155,15.05,15.05,2965,0
+NXDT_A.US,D,20240108,000000,15.07,15.27,15.07,15.16,5811,0
+NXDT_A.US,D,20240109,000000,15.24,15.2498,15.12,15.13,1651,0
+NXDT_A.US,D,20240110,000000,15.13,15.2778,15.12,15.12,1703,0
+NXDT_A.US,D,20240111,000000,15.11,15.2669,15,15.06,7527,0
+NXDT_A.US,D,20240112,000000,14.95,15.2434,14.95,15.09,8482,0
+NXDT_A.US,D,20240116,000000,15.17,15.19,15.14,15.1899,4510,0
+NXDT_A.US,D,20240117,000000,15.1118,15.1118,14.98,15.01,2417,0
+NXDT_A.US,D,20240118,000000,15.1,15.2,15.1,15.2,12870,0
+NXDT_A.US,D,20240119,000000,15.195,15.195,15.195,15.195,1167,0
+NXDT_A.US,D,20240122,000000,15.1394,15.1394,15.1394,15.1394,380,0
+NXDT_A.US,D,20240123,000000,15.2497,15.25,15.18,15.18,1786,0
+NXDT_A.US,D,20240124,000000,15.2291,15.2291,15.12,15.12,1865,0
+NXDT_A.US,D,20240125,000000,15.23,15.25,15.12,15.12,8117,0
+NXDT_A.US,D,20240126,000000,15.1797,15.1797,15.08,15.08,744,0
+NXDT_A.US,D,20240129,000000,15.12,15.33,15.101,15.3,4783,0
+NXDT_A.US,D,20240130,000000,15.31,15.4776,15.08,15.19,5670,0
+NXDT_A.US,D,20240131,000000,15.14,15.47,15.0801,15.45,15493,0
+NXDT_A.US,D,20240201,000000,15.24,15.3175,15.18,15.3175,4286,0
+NXDT_A.US,D,20240202,000000,15.4577,15.4577,15.0868,15.0868,29523,0
+NXDT_A.US,D,20240206,000000,15.1088,15.1391,15.08,15.1391,1979,0
+NXDT_A.US,D,20240207,000000,15.05,15.75,15.05,15.4,6106,0
+NXDT_A.US,D,20240208,000000,15.22,15.3601,15.2,15.3601,869,0
+NXDT_A.US,D,20240209,000000,15.14,15.85,15.1,15.71,12644,0
+NXDT_A.US,D,20240212,000000,15.28,15.49,15.28,15.29,1134,0
+NXDT_A.US,D,20240213,000000,15.29,15.44,15.02,15.1,4733,0
+NXDT_A.US,D,20240214,000000,15.0596,15.78,15.0596,15.6698,13049,0
+NXDT_A.US,D,20240215,000000,15.4104,15.61,15.35,15.61,2815,0
+NXDT_A.US,D,20240220,000000,15.5573,15.5573,15.5573,15.5573,207,0
+NXDT_A.US,D,20240221,000000,15.68,15.7,15.57,15.7,3292,0
+NXDT_A.US,D,20240222,000000,15.65,15.67,15.65,15.67,921,0
+NXDT_A.US,D,20240223,000000,15.67,15.79,15.6,15.79,4134,0
+NXDT_A.US,D,20240226,000000,15.79,15.79,15.65,15.6729,4600,0
+NXDT_A.US,D,20240227,000000,15.6752,15.74,15.05,15.28,13903,0
+NXDT_A.US,D,20240228,000000,15.28,15.44,15.28,15.44,384,0
+NXDT_A.US,D,20240229,000000,15.325,15.4999,15.275,15.3,6488,0
+NXDT_A.US,D,20240301,000000,15.26,15.3751,15.2,15.3751,2577,0
+NXDT_A.US,D,20240304,000000,15.3,15.5,15.25,15.3,5384,0
+NXDT_A.US,D,20240305,000000,15.5462,15.6,15.3891,15.4,4031,0
+NXDT_A.US,D,20240306,000000,15.47,15.5,15.47,15.5,2415,0
+NXDT_A.US,D,20240307,000000,15.3921,15.6,15.2201,15.6,4358,0
+NXDT_A.US,D,20240308,000000,15.3142,15.5,15.3142,15.5,557,0
+NXDT_A.US,D,20240311,000000,15.345,15.6861,15.3287,15.49,8204,0
+NXDT_A.US,D,20240312,000000,15.6074,15.61,15.33,15.465,1776,0
+NXDT_A.US,D,20240313,000000,15.6,15.7,15.5336,15.68,4736,0
+NXDT_A.US,D,20240314,000000,15.57,15.57,15.57,15.57,104,0
+NXDT_A.US,D,20240315,000000,15.4857,15.52,15.45,15.45,3037,0
+NXDT_A.US,D,20240318,000000,15.45,16.14,15.45,16.01,38389,0
+NXDT_A.US,D,20240319,000000,16.0131,16.09,15.95,15.95,1163,0
+NXDT_A.US,D,20240320,000000,15.6841,15.902,15.6841,15.902,528,0
+NXDT_A.US,D,20240321,000000,15.99,16.2,15.8166,16.2,3785,0
+NXDT_A.US,D,20240322,000000,15.755,15.93,15.755,15.93,3059,0
+NXDT_A.US,D,20240325,000000,15.69,15.774,15.5,15.5,3143,0
+NXDT_A.US,D,20240326,000000,15.5,15.62,15.3186,15.6,5498,0
+NXDT_A.US,D,20240327,000000,15.64,15.65,15.64,15.65,263,0
+NXDT_A.US,D,20240328,000000,15.98,15.98,15.75,15.75,1665,0
+NXDT_A.US,D,20240401,000000,15.8,15.8,15.75,15.75,5091,0
+NXDT_A.US,D,20240402,000000,15.88,15.88,15.35,15.443,2956,0
+NXDT_A.US,D,20240403,000000,15.36,15.5475,15.33,15.5475,4241,0
+NXDT_A.US,D,20240404,000000,15.3956,15.45,15.3956,15.4,1218,0
+NXDT_A.US,D,20240405,000000,15.35,15.43,15.205,15.38,3809,0
+NXDT_A.US,D,20240408,000000,15.37,15.4219,15.36,15.3601,1726,0
+NXDT_A.US,D,20240409,000000,15.32,15.32,15.2,15.2,3399,0
+NXDT_A.US,D,20240410,000000,15.2901,15.4999,15.2699,15.2699,4524,0
+NXDT_A.US,D,20240411,000000,15.26,15.3089,15.26,15.3089,2091,0
+NXDT_A.US,D,20240412,000000,15.0501,15.24,15.0501,15.06,4138,0
+NXDT_A.US,D,20240415,000000,15.06,15.3,15.06,15.2002,6516,0
+NXDT_A.US,D,20240416,000000,15.15,15.33,15.15,15.33,7982,0
+NXDT_A.US,D,20240417,000000,15.31,15.33,15.3,15.33,3644,0
+NXDT_A.US,D,20240418,000000,15.4261,15.4261,15.34,15.34,1393,0
+NXDT_A.US,D,20240419,000000,15.25,15.25,15.25,15.25,1202,0
+NXDT_A.US,D,20240422,000000,15.27,15.27,15.25,15.25,1639,0
+NXDT_A.US,D,20240423,000000,15.167,15.235,15.05,15.235,1513,0
+NXDT_A.US,D,20240424,000000,15.0735,15.4602,15.06,15.25,3411,0
+NXDT_A.US,D,20240425,000000,15.34,15.39,15.0987,15.1599,9914,0
+NXDT_A.US,D,20240426,000000,15.275,15.68,15.275,15.4001,9131,0
+NXDT_A.US,D,20240429,000000,15.25,15.3,15.12,15.13,4787,0
+NXDT_A.US,D,20240430,000000,15.25,15.38,15.25,15.315,1043,0
+NXDT_A.US,D,20240501,000000,15.25,15.25,15.21,15.25,2321,0
+NXDT_A.US,D,20240502,000000,15.15,15.2,15.135,15.1999,4763,0
+NXDT_A.US,D,20240503,000000,15.2,15.24,15.0205,15.0205,5713,0
+NXDT_A.US,D,20240506,000000,15.11,15.22,15.11,15.12,7407,0
+NXDT_A.US,D,20240507,000000,15.12,15.2228,15.12,15.2228,452,0
+NXDT_A.US,D,20240508,000000,15.11,15.173,15.1,15.15,1034,0
+NXDT_A.US,D,20240509,000000,15.1,15.3,15.1,15.1928,5345,0
+NXDT_A.US,D,20240513,000000,15.2832,15.345,15.15,15.3078,3232,0
+NXDT_A.US,D,20240514,000000,15.32,15.32,15.12,15.15,4893,0
+NXDT_A.US,D,20240515,000000,15.11,15.24,15.11,15.24,2219,0
+NXDT_A.US,D,20240517,000000,15.05,15.1561,15.05,15.12,1030,0
+NXDT_A.US,D,20240520,000000,15.12,15.12,15.11,15.12,2292,0
+NXDT_A.US,D,20240521,000000,15.2632,15.2632,15.1393,15.15,7260,0
+NXDT_A.US,D,20240522,000000,15.23,15.2504,15.05,15.065,7754,0
+NXDT_A.US,D,20240523,000000,15.04,15.4268,15.04,15.0905,2570,0
+NXDT_A.US,D,20240524,000000,15.273,15.273,15.0584,15.0584,875,0
+NXDT_A.US,D,20240528,000000,15.21,15.21,15.08,15.08,989,0
+NXDT_A.US,D,20240529,000000,15.0616,15.08,14.92,14.95,9021,0
+NXDT_A.US,D,20240530,000000,15,15.1,14.87,15,8177,0
+NXDT_A.US,D,20240531,000000,14.89,15.13,14.89,15,6053,0
+NXDT_A.US,D,20240603,000000,15,15.25,14.95,15.11,3970,0
+NXDT_A.US,D,20240604,000000,15.07,15.17,15.07,15.16,951,0
+NXDT_A.US,D,20240605,000000,15.08,15.16,15.0001,15.12,2329,0
+NXDT_A.US,D,20240606,000000,14.96,15.0886,14.96,15.0499,1946,0
+NXDT_A.US,D,20240607,000000,14.94,15.09,14.94,15,3828,0
+NXDT_A.US,D,20240610,000000,14.94,14.9901,14.8501,14.8501,5770,0
+NXDT_A.US,D,20240611,000000,14.85,15.15,14.85,15.15,3262,0
+NXDT_A.US,D,20240612,000000,15.23,15.27,15.16,15.1689,2953,0
+NXDT_A.US,D,20240613,000000,15.27,15.27,15.15,15.15,3695,0
+NXDT_A.US,D,20240614,000000,15,15.0214,14.95,14.95,3337,0
+NXDT_A.US,D,20240617,000000,14.95,15.09,14.9,15.0533,3079,0
+NXDT_A.US,D,20240618,000000,15.075,15.0999,15.075,15.08,1965,0
+NXDT_A.US,D,20240620,000000,15.07,15.1966,15.0001,15.1869,2204,0
+NXDT_A.US,D,20240621,000000,15.08,15.19,14.9,15.19,4981,0
+NXDT_A.US,D,20240624,000000,14.66,14.805,14.04,14.2,28046,0
+NXDT_A.US,D,20240625,000000,14.31,14.31,14.06,14.27,23097,0
+NXDT_A.US,D,20240626,000000,14.2,14.2698,14.07,14.07,21677,0
+NXDT_A.US,D,20240627,000000,14.046,14.3,13.99,14.02,17748,0
+NXDT_A.US,D,20240628,000000,14.22,14.6501,14.0101,14.65,21926,0
+NXDT_A.US,D,20240701,000000,14.58,14.58,14.2717,14.47,2956,0
+NXDT_A.US,D,20240702,000000,14.46,14.5378,14.2431,14.3119,2564,0
+NXDT_A.US,D,20240703,000000,14.39,14.39,14.179,14.3899,1309,0
+NXDT_A.US,D,20240705,000000,14.22,14.2551,14,14,8885,0
+NXDT_A.US,D,20240708,000000,14.05,14.2499,14.04,14.04,9231,0
+NXDT_A.US,D,20240709,000000,14.11,14.12,13.51,13.81,19515,0
+NXDT_A.US,D,20240710,000000,13.84,13.958,13.7,13.7,5949,0
+NXDT_A.US,D,20240711,000000,13.83,14.07,13.8,14,6903,0
+NXDT_A.US,D,20240712,000000,13.93,14.2399,13.92,14.19,8449,0
+NXDT_A.US,D,20240715,000000,14.13,14.36,14.1166,14.3,6781,0
+NXDT_A.US,D,20240716,000000,14.345,14.345,14.2637,14.32,5789,0
+NXDT_A.US,D,20240717,000000,14.28,14.4,14.28,14.3451,4990,0
+NXDT_A.US,D,20240718,000000,14.3,14.335,14.0101,14.26,9242,0
+NXDT_A.US,D,20240719,000000,14.37,14.4,14.35,14.38,1831,0
+NXDT_A.US,D,20240722,000000,14.4,14.4,14.2213,14.4,4826,0
+NXDT_A.US,D,20240723,000000,14.385,14.57,14.385,14.41,10749,0
+NXDT_A.US,D,20240724,000000,14.5,14.5,14.5,14.5,2180,0
+NXDT_A.US,D,20240725,000000,14.3931,14.435,14.3931,14.435,1023,0
+NXDT_A.US,D,20240726,000000,14.42,14.55,14.42,14.54,1918,0
+NXDT_A.US,D,20240729,000000,14.53,14.67,14.53,14.55,7083,0
+NXDT_A.US,D,20240730,000000,14.27,14.3206,14.15,14.18,15905,0
+NXDT_A.US,D,20240731,000000,14.125,14.85,14.125,14.85,37589,0
+NXDT_A.US,D,20240801,000000,14.74,14.78,14.604,14.61,2775,0
+NXDT_A.US,D,20240802,000000,14.7999,14.87,14.695,14.78,17515,0
+NXDT_A.US,D,20240805,000000,14.89,14.89,14.5325,14.66,2372,0
+NXDT_A.US,D,20240806,000000,14.66,14.66,14.66,14.66,1999,0
+NXDT_A.US,D,20240807,000000,14.7984,14.7984,14.77,14.77,505,0
+NXDT_A.US,D,20240808,000000,14.77,14.77,14.77,14.77,1404,0
+NXDT_A.US,D,20240809,000000,14.92,14.92,14.75,14.75,973,0
+NXDT_A.US,D,20240812,000000,14.9242,15,14.74,14.74,2746,0
+NXDT_A.US,D,20240813,000000,14.56,14.9056,14.18,14.47,15498,0
+NXDT_A.US,D,20240814,000000,14.335,14.335,14.335,14.335,345,0
+NXDT_A.US,D,20240815,000000,14.3966,14.435,14.33,14.33,1146,0
+NXDT_A.US,D,20240816,000000,14.22,14.22,14.22,14.22,527,0
+NXDT_A.US,D,20240819,000000,14.25,14.5,14.25,14.5,2052,0
+NXDT_A.US,D,20240820,000000,14.3,14.41,14.3,14.365,3027,0
+NXDT_A.US,D,20240821,000000,14.4999,14.52,14.38,14.52,10483,0
+NXDT_A.US,D,20240822,000000,14.5,14.51,14.26,14.3201,11255,0
+NXDT_A.US,D,20240823,000000,14.4144,14.4144,14.4144,14.4144,315,0
+NXDT_A.US,D,20240826,000000,14.455,14.64,14.26,14.4603,5251,0
+NXDT_A.US,D,20240827,000000,14.33,14.6399,14.33,14.6399,1745,0
+NXDT_A.US,D,20240828,000000,14.46,14.64,14.2801,14.62,2788,0
+NXDT_A.US,D,20240829,000000,14.51,14.51,14.5,14.5,670,0
+NXDT_A.US,D,20240830,000000,14.4352,14.75,14.3101,14.74,3944,0
+NXDT_A.US,D,20240903,000000,14.75,14.75,14.5,14.5,1417,0
+NXDT_A.US,D,20240904,000000,14.65,14.65,14.425,14.57,4043,0
+NXDT_A.US,D,20240905,000000,14.435,14.5391,14.435,14.5391,1706,0
+NXDT_A.US,D,20240906,000000,14.41,14.69,14.41,14.6,3451,0
+NXDT_A.US,D,20240909,000000,14.685,14.94,14.47,14.51,3164,0
+NXDT_A.US,D,20240910,000000,14.61,14.72,14.49,14.625,4359,0
+NXDT_A.US,D,20240911,000000,14.65,14.9,14.65,14.86,1998,0
+NXDT_A.US,D,20240912,000000,14.72,14.9476,14.72,14.9476,820,0
+NXDT_A.US,D,20240913,000000,14.95,15.0499,14.9014,15,5462,0
+NXDT_A.US,D,20240916,000000,14.9,15.22,14.685,15.22,6277,0
+NXDT_A.US,D,20240917,000000,15.13,15.35,15.13,15.35,4635,0
+NXDT_A.US,D,20240918,000000,15.325,15.7482,15.26,15.59,8624,0
+NXDT_A.US,D,20240919,000000,15.73,15.74,15.4975,15.73,18947,0
+NXDT_A.US,D,20240920,000000,15.63,15.8,15.63,15.8,7278,0
+NXDT_A.US,D,20240923,000000,15.59,15.8951,15.43,15.43,2470,0
+NXDT_A.US,D,20240924,000000,15.62,15.64,15.4815,15.59,4459,0
+NXDT_A.US,D,20240925,000000,15.7575,15.7575,15.52,15.57,3662,0
+NXDT_A.US,D,20240927,000000,15.66,15.66,15.6,15.6,2551,0
+NXDT_A.US,D,20240930,000000,15.7177,15.7177,15.205,15.4646,1727,0
+NXDT_A.US,D,20241001,000000,15.46,15.46,15.01,15.32,4960,0
+NXDT_A.US,D,20241002,000000,15.2,15.39,15.0601,15.39,5822,0
+NXDT_A.US,D,20241003,000000,15.39,15.5,15.3179,15.48,5388,0
+NXDT_A.US,D,20241004,000000,15.6,15.6618,15.45,15.45,1695,0
+NXDT_A.US,D,20241007,000000,15.37,15.78,15.3522,15.5643,5990,0
+NXDT_A.US,D,20241008,000000,15.5726,15.65,15.06,15.28,3264,0
+NXDT_A.US,D,20241009,000000,15.435,15.5,15.3,15.41,861,0
+NXDT_A.US,D,20241010,000000,15.5,15.5,14.9644,15.3,6024,0
+NXDT_A.US,D,20241011,000000,15.4818,15.4827,15.35,15.35,3993,0
+NXDT_A.US,D,20241014,000000,15.41,15.48,15.41,15.4186,4993,0
+NXDT_A.US,D,20241015,000000,15.4865,15.4908,15.41,15.41,1848,0
+NXDT_A.US,D,20241016,000000,15.42,15.5,15.4,15.5,1641,0
+NXDT_A.US,D,20241017,000000,15.79,15.79,15.43,15.52,5695,0
+NXDT_A.US,D,20241018,000000,15.76,15.78,15.41,15.45,4950,0
+NXDT_A.US,D,20241021,000000,15.59,15.595,15.4,15.5,5419,0
+NXDT_A.US,D,20241022,000000,15.49,15.7261,15.49,15.5167,1592,0
+NXDT_A.US,D,20241023,000000,15.5448,15.61,15.5448,15.61,993,0
+NXDT_A.US,D,20241024,000000,15.4901,15.5999,15.4901,15.5999,4436,0
+NXDT_A.US,D,20241025,000000,15.6,15.6,15.56,15.56,4226,0
+NXDT_A.US,D,20241028,000000,15.6,15.6,15.56,15.56,5123,0
+NXDT_A.US,D,20241029,000000,15.55,15.72,15.55,15.6644,3244,0
+NXDT_A.US,D,20241030,000000,15.75,16.25,15.72,15.91,10676,0
+NXDT_A.US,D,20241031,000000,15.61,15.68,15.61,15.67,3071,0
+NXDT_A.US,D,20241101,000000,15.68,15.68,15.68,15.68,308,0
+NXDT_A.US,D,20241104,000000,15.6701,15.7301,15.6701,15.73,928,0
+NXDT_A.US,D,20241105,000000,15.73,15.98,15.72,15.9,8035,0
+NXDT_A.US,D,20241106,000000,15.77,15.77,15.68,15.7,2007,0
+NXDT_A.US,D,20241107,000000,15.81,15.92,15.7,15.92,6796,0
+NXDT_A.US,D,20241108,000000,15.98,16.11,15.98,16.1,3545,0
+NXDT_A.US,D,20241111,000000,15.83,16,15.83,16,679,0
+NXDT_A.US,D,20241112,000000,15.9544,15.9544,15.82,15.8325,2367,0
+NXDT_A.US,D,20241113,000000,15.8301,15.99,15.83,15.99,3583,0
+NXDT_A.US,D,20241114,000000,15.8906,15.9936,15.89,15.9301,7215,0
+NXDT_A.US,D,20241115,000000,15.9722,16.01,15.9722,15.99,1219,0
+NXDT_A.US,D,20241118,000000,16.0294,16.11,15.97,16.11,8668,0
+NXDT_A.US,D,20241119,000000,16.11,16.19,16.02,16.09,3942,0
+NXDT_A.US,D,20241120,000000,16.1151,16.18,16.08,16.11,9430,0
+NXDT_A.US,D,20241121,000000,16.12,16.18,16.11,16.1757,1792,0
+NXDT_A.US,D,20241122,000000,16.14,16.2,16.129,16.18,3434,0
+NXDT_A.US,D,20241125,000000,16.25,16.28,16.215,16.27,2678,0
+NXDT_A.US,D,20241126,000000,16.2527,16.29,16.15,16.1647,1228,0
+NXDT_A.US,D,20241127,000000,16.215,16.27,16.1501,16.27,2938,0
+NXDT_A.US,D,20241129,000000,16.3,16.3,16.2,16.2256,8037,0
+NXDT_A.US,D,20241202,000000,16.24,16.308,16.24,16.25,1784,0
+NXDT_A.US,D,20241203,000000,16.31,16.39,16.31,16.31,28459,0
+NXDT_A.US,D,20241205,000000,16.3505,16.3505,16.34,16.34,2009,0
+NXDT_A.US,D,20241206,000000,16.3987,16.3987,16.2711,16.2711,491,0
+NXDT_A.US,D,20241209,000000,16.27,16.43,16.21,16.21,4483,0
+NXDT_A.US,D,20241210,000000,16.4,16.42,16.12,16.26,4481,0
+NXDT_A.US,D,20241211,000000,16.2987,16.4066,16.2987,16.3998,2000,0
+NXDT_A.US,D,20241212,000000,16.11,16.3,16.1,16.1,2001,0
+NXDT_A.US,D,20241213,000000,16.3999,16.3999,16.078,16.2499,2137,0
+NXDT_A.US,D,20241216,000000,16.1401,16.27,16.1401,16.1519,3494,0
+NXDT_A.US,D,20241217,000000,16.1915,16.1915,16.17,16.17,868,0
+NXDT_A.US,D,20241218,000000,16.3724,16.3724,16.16,16.18,1388,0
+NXDT_A.US,D,20241219,000000,16.15,16.28,15.7509,15.7509,6848,0
+NXDT_A.US,D,20241220,000000,15.875,15.99,15.87,15.99,3173,0
+NXDT_A.US,D,20241223,000000,15.71,15.95,15.68,15.7,4267,0
+NXDT_A.US,D,20241224,000000,15.914,15.94,15.7014,15.9372,5220,0
+NXDT_A.US,D,20241226,000000,15.97,15.97,15.7,15.72,1896,0
+NXDT_A.US,D,20241227,000000,16,16,15.7,15.73,2961,0
+NXDT_A.US,D,20241230,000000,15.9109,15.9315,15.8,15.92,3848,0
+NXDT_A.US,D,20241231,000000,15.73,16.39,14.83,16.39,38973,0
+NXDT_A.US,D,20250102,000000,16.34,16.35,15.8,16.14,3219,0
+NXDT_A.US,D,20250103,000000,15.86,15.86,15.4801,15.4801,584,0
+NXDT_A.US,D,20250106,000000,15.7203,15.725,15.7,15.7,1790,0
+NXDT_A.US,D,20250107,000000,15.78,15.8,15.6,15.8,2109,0
+NXDT_A.US,D,20250108,000000,15.55,15.83,15.55,15.83,816,0
+NXDT_A.US,D,20250110,000000,15.65,16.1,15.65,15.65,2840,0
+NXDT_A.US,D,20250113,000000,15.27,15.27,15.27,15.27,269,0
+NXDT_A.US,D,20250114,000000,15.585,15.67,15.2513,15.49,14953,0
+NXDT_A.US,D,20250115,000000,16.0999,16.0999,15.1786,15.3002,3387,0
+NXDT_A.US,D,20250116,000000,15.5625,15.5625,15.3,15.32,666,0
+NXDT_A.US,D,20250117,000000,15.55,15.71,15.55,15.6245,1947,0
+NXDT_A.US,D,20250121,000000,15.705,15.72,15.63,15.665,2578,0
+NXDT_A.US,D,20250122,000000,15.78,15.78,15.175,15.175,3650,0
+NXDT_A.US,D,20250123,000000,15.7,15.7,15.57,15.7,1230,0
+NXDT_A.US,D,20250124,000000,15.82,16,15.82,16,4016,0
+NXDT_A.US,D,20250127,000000,15.84,15.84,15.84,15.84,182,0
+NXDT_A.US,D,20250128,000000,15.975,16,15.2201,15.55,5291,0
+NXDT_A.US,D,20250129,000000,15.34,15.62,15.34,15.62,566,0
+NXDT_A.US,D,20250130,000000,15.62,15.62,15.45,15.53,5928,0
+NXDT_A.US,D,20250131,000000,15.6,16.23,15.425,16.23,18628,0
+NXDT_A.US,D,20250203,000000,15.85,15.85,15.75,15.75,3024,0
+NXDT_A.US,D,20250204,000000,15.7,15.75,15.65,15.75,3682,0
+NXDT_A.US,D,20250205,000000,15.76,15.98,15.76,15.95,1012,0
+NXDT_A.US,D,20250206,000000,15.748,16.05,15.748,16.05,4697,0
+NXDT_A.US,D,20250207,000000,16.01,16.15,15.806,15.806,6764,0
+NXDT_A.US,D,20250210,000000,15.88,16.14,15.5,15.9,2685,0
+NXDT_A.US,D,20250211,000000,15.4206,15.82,15.4206,15.7544,9975,0
+NXDT_A.US,D,20250212,000000,15.62,15.7264,15.62,15.7264,980,0
+NXDT_A.US,D,20250213,000000,15.57,15.7,15.5,15.7,1322,0
+NXDT_A.US,D,20250214,000000,15.4535,15.8,15.45,15.6,6980,0
+NXDT_A.US,D,20250218,000000,15.61,15.7999,15.46,15.615,2844,0
+NXDT_A.US,D,20250219,000000,15.533,15.65,15.533,15.533,1394,0
+NXDT_A.US,D,20250220,000000,15.65,15.67,15.65,15.65,1244,0
+NXDT_A.US,D,20250221,000000,15.69,15.78,15.44,15.75,1967,0
+NXDT_A.US,D,20250224,000000,15.8,15.8,15.43,15.47,2636,0
+NXDT_A.US,D,20250225,000000,15.42,15.6104,15.42,15.56,1339,0
+NXDT_A.US,D,20250226,000000,15.42,15.5424,15.42,15.5424,570,0
+NXDT_A.US,D,20250227,000000,15.4719,15.53,15.46,15.5,1536,0
+NXDT_A.US,D,20250228,000000,15.42,16.09,15.42,16.09,11619,0
+NXDT_A.US,D,20250303,000000,15.47,15.7171,15.47,15.7171,1157,0
+NXDT_A.US,D,20250304,000000,15.9,15.9,15.64,15.64,1685,0
+NXDT_A.US,D,20250305,000000,15.7,15.855,15.65,15.6601,3645,0
+NXDT_A.US,D,20250306,000000,15.862,15.862,15.42,15.57,2773,0
+NXDT_A.US,D,20250307,000000,15.4738,15.4738,15.4738,15.4738,104,0
+NXDT_A.US,D,20250310,000000,15.46,15.5,15.42,15.42,4476,0
+NXDT_A.US,D,20250311,000000,15.42,15.42,15.4,15.4,1238,0
+NXDT_A.US,D,20250312,000000,15.4,15.4384,15.4,15.4,1418,0
+NXDT_A.US,D,20250313,000000,15.5,15.5,15.39,15.4,10750,0
+NXDT_A.US,D,20250314,000000,15.25,15.4638,15.2,15.4638,1082,0
+NXDT_A.US,D,20250317,000000,15.26,15.26,14.53,14.53,12174,0
+NXDT_A.US,D,20250318,000000,15.015,15.015,14.54,14.5501,2664,0
+NXDT_A.US,D,20250319,000000,14.85,15.2,14.57,14.9,2538,0
+NXDT_A.US,D,20250320,000000,15.01,15.3111,15.01,15.01,3938,0
+NXDT_A.US,D,20250321,000000,15.01,15.03,14.57,14.69,47157,0
+NXDT_A.US,D,20250324,000000,14.844,14.91,14.82,14.82,2847,0
+NXDT_A.US,D,20250325,000000,15.3616,15.3616,14.93,15.0255,3571,0
+NXDT_A.US,D,20250326,000000,14.95,15.03,14.4,15.03,6318,0
+NXDT_A.US,D,20250328,000000,15.3,15.3,14.75,14.75,3401,0
+NXDT_A.US,D,20250331,000000,15.2562,15.4,14.58,15.4,6895,0
+NXDT_A.US,D,20250401,000000,14.7593,15.49,14.7593,15.1,5645,0
+NXDT_A.US,D,20250402,000000,15.2851,15.2851,14.95,15,1075,0
+NXDT_A.US,D,20250403,000000,14.69,14.82,14.29,14.63,4966,0
+NXDT_A.US,D,20250404,000000,14.5408,14.5408,14.2723,14.3115,3668,0
+NXDT_A.US,D,20250407,000000,14.21,14.6868,13.59,13.85,3538,0
+NXDT_A.US,D,20250408,000000,14.4149,14.5,14,14.11,3434,0
+NXDT_A.US,D,20250409,000000,13.43,14.22,13.43,14.19,952,0
+NXDT_A.US,D,20250410,000000,13.6789,14.245,13.6789,14.005,3645,0
+NXDT_A.US,D,20250411,000000,14.853,14.853,13.6,13.925,1273,0
+NXDT_A.US,D,20250414,000000,13.9,14.535,13.72,14,3091,0
+NXDT_A.US,D,20250415,000000,13.94,13.99,13.9,13.9001,2004,0
+NXDT_A.US,D,20250416,000000,13.9,13.9,13.9,13.9,513,0
+NXDT_A.US,D,20250417,000000,13.94,14.49,13.43,13.51,7534,0
+NXDT_A.US,D,20250421,000000,14,14.1167,13.5,13.6,2687,0
+NXDT_A.US,D,20250422,000000,14.3023,14.3023,13.3,13.3,5865,0
+NXDT_A.US,D,20250423,000000,13.43,13.775,13.01,13.4852,14166,0
+NXDT_A.US,D,20250424,000000,13.7703,13.8632,13.45,13.775,1536,0
+NXDT_A.US,D,20250425,000000,13.5037,13.9,13.48,13.65,3529,0
+NXDT_A.US,D,20250428,000000,13.4,14.0493,13.38,13.5552,4323,0
+NXDT_A.US,D,20250429,000000,13.6,14.07,13.506,13.506,2074,0
+NXDT_A.US,D,20250430,000000,13.57,14.48,13.57,14.48,12290,0
+NXDT_A.US,D,20250501,000000,13.78,14.31,13.78,14.07,4969,0
+NXDT_A.US,D,20250502,000000,14.48,14.48,14.1068,14.48,3354,0
+NXDT_A.US,D,20250505,000000,14.1,14.1,14.0028,14.0028,612,0
+NXDT_A.US,D,20250506,000000,14.44,14.44,13.9674,14.3927,618,0
+NXDT_A.US,D,20250507,000000,13.8774,14.39,13.8774,14.22,1768,0
+NXDT_A.US,D,20250508,000000,14.44,14.44,14.175,14.3066,1415,0
+NXDT_A.US,D,20250509,000000,14.33,14.33,13.9,13.9001,8226,0
+NXDT_A.US,D,20250512,000000,14.01,14.3299,13.79,13.79,20569,0
+NXDT_A.US,D,20250513,000000,14,14.0841,13.75,13.82,10265,0
+NXDT_A.US,D,20250514,000000,13.97,14.33,13.87,13.87,8019,0
+NXDT_A.US,D,20250515,000000,14.0716,14.2182,13.91,13.94,1509,0
+NXDT_A.US,D,20250516,000000,13.9305,13.9305,13.9305,13.9305,208,0
+NXDT_A.US,D,20250519,000000,13.915,13.915,13.35,13.35,6079,0
+NXDT_A.US,D,20250520,000000,13.6872,13.87,13.54,13.58,2220,0
+NXDT_A.US,D,20250521,000000,13.98,14.14,13.82,13.93,7363,0
+NXDT_A.US,D,20250522,000000,14.3299,14.3299,13.74,13.9121,943,0
+NXDT_A.US,D,20250523,000000,13.9153,13.918,13.9153,13.918,1063,0
+NXDT_A.US,D,20250527,000000,13.94,14.33,13.7063,14,18961,0
+NXDT_A.US,D,20250528,000000,14.165,14.165,13.7525,13.902,2975,0
+NXDT_A.US,D,20250529,000000,14.02,14.02,13.91,13.9783,10300,0
+NXDT_A.US,D,20250530,000000,14.3,14.3,14,14,1572,0
+NXDT_A.US,D,20250602,000000,14.2255,14.2979,14.09,14.2381,3547,0
+NXDT_A.US,D,20250603,000000,14.02,14.1,14.02,14.1,4180,0
+NXDT_A.US,D,20250604,000000,14,14.16,14,14.16,1459,0
+NXDT_A.US,D,20250605,000000,14.0135,14.1,13.955,14.01,6051,0
+NXDT_A.US,D,20250606,000000,13.905,13.9824,13.905,13.9824,1279,0
+NXDT_A.US,D,20250609,000000,14.33,14.44,14.09,14.123,5233,0
+NXDT_A.US,D,20250610,000000,14.0852,14.1,13.9979,13.9979,859,0
+NXDT_A.US,D,20250611,000000,14.15,14.15,13.99,14.035,10691,0
+NXDT_A.US,D,20250612,000000,14,14.075,13.97,14,4127,0
+NXDT_A.US,D,20250613,000000,13.95,13.95,13.95,13.95,558,0
+NXDT_A.US,D,20250616,000000,14.0809,14.21,14.08,14.19,8917,0
+NXDT_A.US,D,20250617,000000,14.19,14.2,14.19,14.2,1112,0
+NXDT_A.US,D,20250618,000000,14.2,14.2,14.1,14.15,10151,0
+NXDT_A.US,D,20250620,000000,14.125,14.17,14.05,14.09,19605,0
+NXDT_A.US,D,20250623,000000,13.89,13.89,13.77,13.89,4780,0
+NXDT_A.US,D,20250624,000000,13.89,13.89,13.8339,13.89,2019,0
+NXDT_A.US,D,20250625,000000,13.9019,13.9019,13.9019,13.9019,856,0
+NXDT_A.US,D,20250626,000000,13.88,13.88,13.76,13.77,1177,0
+NXDT_A.US,D,20250627,000000,13.89,14.15,13.75,13.805,5854,0
+NXDT_A.US,D,20250630,000000,13.755,13.9713,13.7101,13.7101,2443,0
+NXDT_A.US,D,20250701,000000,14.45,14.45,13.76,13.79,1389,0
+NXDT_A.US,D,20250702,000000,14.078,14.078,13.85,14.078,857,0
+NXDT_A.US,D,20250707,000000,13.985,14.1,13.85,14.0241,1177,0
+NXDT_A.US,D,20250708,000000,13.9865,14.1,13.9865,14.06,1134,0
+NXDT_A.US,D,20250709,000000,13.89,14.0775,13.89,14.0775,459,0
+NXDT_A.US,D,20250710,000000,14.1,14.27,14.0999,14.14,14074,0
+NXDT_A.US,D,20250711,000000,14.02,14.1092,13.9579,14.0199,3819,0
+NXDT_A.US,D,20250714,000000,14.02,14.11,14.0147,14.11,45667,0
+NXDT_A.US,D,20250716,000000,14.1021,14.11,14.08,14.11,7107,0
+NXDT_A.US,D,20250717,000000,14.1108,14.1799,14.0954,14.0954,5001,0
+NXDT_A.US,D,20250718,000000,14.29,14.29,14.1,14.1999,556,0
+NXDT_A.US,D,20250721,000000,14.18,14.18,14.0001,14.0001,2373,0
+NXDT_A.US,D,20250722,000000,14.3,14.3,14.3,14.3,152,0
+NXDT_A.US,D,20250723,000000,14.07,14.11,14.02,14.04,7381,0
+NXDT_A.US,D,20250724,000000,14.15,14.165,14.09,14.15,20027,0
+NXDT_A.US,D,20250725,000000,14.34,14.34,14.25,14.25,906,0
+NXDT_A.US,D,20250728,000000,14.43,14.43,14.15,14.2199,3202,0
+NXDT_A.US,D,20250729,000000,14.2,14.2,14.11,14.11,6486,0
+NXDT_A.US,D,20250730,000000,14.15,14.1725,14.09,14.12,2267,0
+NXDT_A.US,D,20250731,000000,14.24,14.2696,14.05,14.19,2129,0
+NXDT_A.US,D,20250801,000000,14.24,14.249,14.05,14.05,982,0
+NXDT_A.US,D,20250804,000000,14.05,14.17,13.98,14.1,2053,0
+NXDT_A.US,D,20250805,000000,14.1,14.18,13.98,14.18,977,0
+NXDT_A.US,D,20250806,000000,14.0002,14.1,14.0002,14.1,628,0
+NXDT_A.US,D,20250807,000000,14.05,14.09,14.0101,14.0428,1130,0
+NXDT_A.US,D,20250808,000000,14.05,14.202,14.0101,14.145,2871,0
+NXDT_A.US,D,20250811,000000,14.225,14.2457,14.02,14.0893,1647,0
+NXDT_A.US,D,20250812,000000,14.03,14.03,13.99,14,2814,0
+NXDT_A.US,D,20250813,000000,14,14.18,13.97,13.97,8235,0
+NXDT_A.US,D,20250814,000000,14.05,14.16,14.05,14.16,13418,0
+NXDT_A.US,D,20250815,000000,14.29,14.32,14.05,14.08,4983,0
+NXDT_A.US,D,20250818,000000,14.205,14.3011,14.121,14.13,2887,0
+NXDT_A.US,D,20250819,000000,14.15,14.17,14.03,14.0599,5677,0
+NXDT_A.US,D,20250820,000000,14.1476,14.22,14.1,14.11,3023,0
+NXDT_A.US,D,20250821,000000,14.2976,14.2976,14.16,14.16,1591,0
+NXDT_A.US,D,20250822,000000,14.21,14.36,14.2,14.25,3920,0
+NXDT_A.US,D,20250825,000000,14.25,14.25,14.14,14.1701,804,0
+NXDT_A.US,D,20250826,000000,14.1101,14.275,14.11,14.145,3488,0
+NXDT_A.US,D,20250827,000000,14.1163,14.16,14.1163,14.16,1670,0
+NXDT_A.US,D,20250828,000000,14.0601,14.215,14.0601,14.1354,9707,0
+NXDT_A.US,D,20250829,000000,14.16,14.37,14.08,14.37,7128,0
+NXDT_A.US,D,20250902,000000,14.3667,14.3667,14.1044,14.28,810,0
+NXDT_A.US,D,20250903,000000,14.32,14.36,14.23,14.33,2786,0
+NXDT_A.US,D,20250904,000000,14.3,14.32,14.27,14.27,1576,0
+NXDT_A.US,D,20250905,000000,14.25,14.32,14.03,14.2878,12240,0
+NXDT_A.US,D,20250908,000000,14.32,14.43,14.32,14.34,10126,0
+NXDT_A.US,D,20250909,000000,14.34,14.65,14.34,14.57,2316,0
+NXDT_A.US,D,20250910,000000,14.58,14.58,14.4479,14.4479,478,0
+NXDT_A.US,D,20250911,000000,14.5486,14.5486,14.5,14.5486,244,0
+NXDT_A.US,D,20250915,000000,14.4432,14.4432,14.3505,14.3634,3428,0
+NXDT_A.US,D,20250916,000000,14.43,14.43,14.34,14.3964,7447,0
+NXDT_A.US,D,20250917,000000,14.3585,14.43,14.19,14.305,5324,0
+NXDT_A.US,D,20250918,000000,14.18,14.3999,14.18,14.35,6178,0
+NXDT_A.US,D,20250919,000000,14.36,14.4,14.1723,14.4,4177,0
+NXDT_A.US,D,20250922,000000,14.4501,14.54,14.4501,14.48,2233,0
+NXDT_A.US,D,20250923,000000,14.07,14.2,14.02,14.1744,12124,0
+NXDT_A.US,D,20250925,000000,14.22,14.31,14.185,14.29,2945,0
+NXDT_A.US,D,20250926,000000,14.1501,14.24,14.15,14.1788,3142,0
+NXDT_A.US,D,20250929,000000,14.3,14.33,14.19,14.29,4896,0
+NXDT_A.US,D,20250930,000000,14.2825,14.375,14.22,14.25,6219,0
+NXDT_A.US,D,20251001,000000,14.3,14.45,14.3,14.37,3571,0
+NXDT_A.US,D,20251002,000000,14.4474,14.4474,14.28,14.2901,1017,0
+NXDT_A.US,D,20251003,000000,14.29,14.3199,14.254,14.3161,1690,0
+NXDT_A.US,D,20251006,000000,14.35,14.35,14.35,14.35,210,0
+NXDT_A.US,D,20251007,000000,14.3,14.3,14.3,14.3,914,0
+NXDT_A.US,D,20251009,000000,14.2285,14.26,14.218,14.2295,1621,0
+NXDT_A.US,D,20251010,000000,14.22,14.22,14.19,14.19,1105,0
+NXDT_A.US,D,20251013,000000,14.2912,14.2912,14.19,14.2571,5868,0
+NXDT_A.US,D,20251014,000000,14.3347,14.3347,14.2511,14.2511,1552,0
+NXDT_A.US,D,20251015,000000,14.2828,14.35,14.2575,14.3,3070,0
+NXDT_A.US,D,20251016,000000,14.3794,14.42,14.2,14.2,4590,0
+NXDT_A.US,D,20251017,000000,14.17,14.18,14.16,14.17,912,0
+NXDT_A.US,D,20251020,000000,14.15,14.35,14.15,14.18,1031,0
+NXDT_A.US,D,20251021,000000,14.15,14.43,14.15,14.29,2379,0
+NXDT_A.US,D,20251022,000000,14.3,14.3,14.1718,14.1718,462,0
+NXDT_A.US,D,20251023,000000,14.3499,14.3499,14.2,14.2,1830,0
+NXDT_A.US,D,20251024,000000,14.0679,14.2,14.06,14.06,2696,0
+NXDT_A.US,D,20251027,000000,14.33,14.33,14.16,14.17,1711,0
+NXDT_A.US,D,20251028,000000,14.0683,14.34,14.0683,14.34,1420,0
+NXDT_A.US,D,20251029,000000,14.13,14.2,14.05,14.08,3097,0
+NXDT_A.US,D,20251030,000000,14.05,14.05,14.02,14.02,768,0
+NXDT_A.US,D,20251031,000000,14.0199,14.1,13.9601,14.1,3535,0
+NXDT_A.US,D,20251103,000000,14.115,14.124,14.115,14.124,637,0
+NXDT_A.US,D,20251104,000000,14.1455,14.1586,14.12,14.12,896,0
+NXDT_A.US,D,20251105,000000,14.135,14.135,14.135,14.135,196,0
+NXDT_A.US,D,20251106,000000,14.05,14.1435,13.82,13.82,5641,0
+NXDT_A.US,D,20251107,000000,13.9108,13.95,13.9108,13.95,608,0
+NXDT_A.US,D,20251110,000000,13.74,13.95,13.51,13.65,10591,0
+NXDT_A.US,D,20251111,000000,13.7735,13.9,13.693,13.693,2307,0
+NXDT_A.US,D,20251112,000000,13.65,13.7,13.52,13.52,5432,0
+NXDT_A.US,D,20251113,000000,13.33,13.44,13.3,13.44,1055,0
+NXDT_A.US,D,20251114,000000,13.36,13.54,13.3041,13.36,2918,0
+NXDT_A.US,D,20251117,000000,13.55,13.55,13.2328,13.2328,3102,0
+NXDT_A.US,D,20251118,000000,13.02,13.3406,13.02,13.3406,3103,0
+NXDT_A.US,D,20251119,000000,13.4825,13.5499,13.4783,13.48,1539,0
+NXDT_A.US,D,20251120,000000,13.425,13.5499,13.38,13.44,4357,0
+NXDT_A.US,D,20251121,000000,13.3036,13.32,13.2,13.32,2607,0
+NXDT_A.US,D,20251124,000000,13.433,13.4845,13.27,13.45,1727,0
+NXDT_A.US,D,20251126,000000,13.3798,13.455,13.3798,13.455,1821,0
+NXDT_A.US,D,20251128,000000,13.455,14.09,13.37,14.04,23582,0
+NXDT_A.US,D,20251201,000000,13.9714,13.9714,13.8513,13.8513,1083,0
+NXDT_A.US,D,20251202,000000,14,14.02,13.7795,13.8947,1427,0
+NXDT_A.US,D,20251203,000000,13.9715,14.03,13.91,13.9298,4395,0
+NXDT_A.US,D,20251204,000000,13.8186,13.885,13.8186,13.885,1295,0
+NXDT_A.US,D,20251205,000000,13.866,13.885,13.74,13.82,1527,0
+NXDT_A.US,D,20251208,000000,13.73,13.7951,13.71,13.7531,2224,0
+NXDT_A.US,D,20251209,000000,13.75,13.787,13.63,13.65,8754,0
+NXDT_A.US,D,20251210,000000,13.64,13.68,13.45,13.5,9733,0
+NXDT_A.US,D,20251211,000000,13.54,13.5887,13.5,13.52,11383,0
+NXDT_A.US,D,20251212,000000,13.46,13.49,13.46,13.4895,1187,0
+NXDT_A.US,D,20251215,000000,13.45,13.51,13.4,13.4799,7711,0
+NXDT_A.US,D,20251216,000000,13.5,13.8999,13.44,13.5395,25061,0
+NXDT_A.US,D,20251217,000000,13.8999,13.8999,13.636,13.75,13235,0
+NXDT_A.US,D,20251218,000000,13.53,13.5837,13.42,13.4609,2537,0
+NXDT_A.US,D,20251219,000000,13.4688,13.4688,13.15,13.39,4542,0
+NXDT_A.US,D,20251222,000000,13.4067,13.4799,13.34,13.4799,2502,0
+NXDT_A.US,D,20251223,000000,13.18,13.27,13.18,13.19,1750,0
+NXDT_A.US,D,20251224,000000,13.29,13.47,13.11,13.4,5668,0
+NXDT_A.US,D,20251226,000000,13.0901,13.32,13.0901,13.3,3701,0
+NXDT_A.US,D,20251229,000000,13.302,13.49,13.24,13.4297,9847,0
+NXDT_A.US,D,20251230,000000,13.61,13.61,13.42,13.45,9548,0
+NXDT_A.US,D,20251231,000000,13.44,13.95,13.2439,13.91,9909,0
+NXDT_A.US,D,20260102,000000,14.03,14.03,13.4501,13.78,1476,0
+NXDT_A.US,D,20260105,000000,13.9999,13.9999,13.65,13.74,1535,0
+NXDT_A.US,D,20260106,000000,13.94,13.95,13.3201,13.5,5717,0
+NXDT_A.US,D,20260107,000000,13.4,13.6291,13.4,13.47,4750,0
+NXDT_A.US,D,20260108,000000,13.5156,13.5156,13.4,13.5156,382,0
+NXDT_A.US,D,20260109,000000,13.53,13.73,13.51,13.605,3952,0
+NXDT_A.US,D,20260112,000000,13.625,13.77,13.55,13.6845,12371,0
+NXDT_A.US,D,20260113,000000,13.6,13.635,13.4,13.635,3148,0
+NXDT_A.US,D,20260114,000000,13.75,13.75,13.75,13.75,467,0
+NXDT_A.US,D,20260115,000000,13.82,13.92,13.65,13.8956,6482,0
+NXDT_A.US,D,20260116,000000,13.85,13.9,13.72,13.9,1729,0
+NXDT_A.US,D,20260120,000000,13.96,13.96,13.78,13.825,1160,0
+NXDT_A.US,D,20260121,000000,13.845,13.97,13.7,13.97,1490,0
+NXDT_A.US,D,20260123,000000,13.698,13.85,13.65,13.85,1754,0
+NXDT_A.US,D,20260126,000000,13.98,14,13.71,13.85,1524,0
+NXDT_A.US,D,20260127,000000,13.945,14.05,13.8406,13.9,13898,0
+NXDT_A.US,D,20260128,000000,13.9145,13.9145,13.78,13.78,1519,0
+NXDT_A.US,D,20260129,000000,13.65,13.8828,13.65,13.76,1690,0
+NXDT_A.US,D,20260130,000000,13.81,13.81,13.74,13.78,624,0
+NXDT_A.US,D,20260202,000000,13.69,13.96,13.66,13.85,5812,0
+NXDT_A.US,D,20260203,000000,13.85,13.92,13.7,13.92,762,0
+NXDT_A.US,D,20260204,000000,13.76,13.9,13.76,13.8347,1447,0
+NXDT_A.US,D,20260205,000000,13.7373,13.8,13.7,13.71,871,0
+NXDT_A.US,D,20260206,000000,13.732,13.9,13.7,13.72,3718,0
+NXDT_A.US,D,20260209,000000,13.71,13.9,13.7,13.9,19285,0
+NXDT_A.US,D,20260210,000000,13.88,14,13.81,13.9188,10128,0
+NXDT_A.US,D,20260211,000000,13.95,13.99,13.91,13.91,4830,0
+NXDT_A.US,D,20260212,000000,13.9715,14,13.91,13.95,4223,0
+NXDT_A.US,D,20260213,000000,14,14,13.66,13.89,9256,0
+NXDT_A.US,D,20260217,000000,13.67,13.97,13.52,13.63,10145,0
+NXDT_A.US,D,20260218,000000,13.7,13.71,13.6,13.7,3008,0

daily/us/nyse stocks/2/opp_a.us.txt

@@ -0,0 +1,1321 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPP_A.US,D,20201028,000000,24.85,24.85,24.56,24.56,14678,0
+OPP_A.US,D,20201029,000000,24.55,24.7,24.519,24.61,30577,0
+OPP_A.US,D,20201030,000000,24.61,24.7,24.515,24.67,31205,0
+OPP_A.US,D,20201102,000000,24.72,24.78,24.55,24.59,27096,0
+OPP_A.US,D,20201103,000000,24.66,24.66,24.4,24.55,50122,0
+OPP_A.US,D,20201104,000000,24.52,24.66,24.52,24.64,19146,0
+OPP_A.US,D,20201105,000000,24.6584,24.78,24.52,24.59,15511,0
+OPP_A.US,D,20201106,000000,24.6,24.68,24.53,24.63,31373,0
+OPP_A.US,D,20201109,000000,24.74,24.74,24.52,24.57,35019,0
+OPP_A.US,D,20201110,000000,24.615,24.65,24.48,24.5501,21959,0
+OPP_A.US,D,20201111,000000,24.62,24.62,24.5,24.53,28070,0
+OPP_A.US,D,20201112,000000,24.53,24.62,24.45,24.53,17439,0
+OPP_A.US,D,20201113,000000,24.55,24.6,24.55,24.57,12913,0
+OPP_A.US,D,20201116,000000,24.63,24.68,24.59,24.59,32735,0
+OPP_A.US,D,20201117,000000,24.63,24.6799,24.57,24.64,25926,0
+OPP_A.US,D,20201118,000000,24.66,24.7,24.61,24.66,36777,0
+OPP_A.US,D,20201119,000000,24.63,24.78,24.63,24.71,20929,0
+OPP_A.US,D,20201120,000000,24.78,24.78,24.74,24.74,11439,0
+OPP_A.US,D,20201123,000000,24.74,24.9,24.74,24.83,37011,0
+OPP_A.US,D,20201124,000000,24.89,24.96,24.88,24.9,22969,0
+OPP_A.US,D,20201125,000000,24.92,24.928,24.8,24.88,26416,0
+OPP_A.US,D,20201127,000000,24.86,24.96,24.8,24.9,5691,0
+OPP_A.US,D,20201130,000000,24.91,24.91,24.73,24.82,14013,0
+OPP_A.US,D,20201201,000000,24.89,24.89,24.74,24.77,36092,0
+OPP_A.US,D,20201202,000000,24.81,24.855,24.76,24.8,14613,0
+OPP_A.US,D,20201203,000000,24.85,24.85,24.8,24.8,11612,0
+OPP_A.US,D,20201204,000000,24.85,24.89,24.795,24.8,13056,0
+OPP_A.US,D,20201207,000000,24.8,24.85,24.8,24.8,7067,0
+OPP_A.US,D,20201208,000000,24.84,24.88,24.8,24.84,16877,0
+OPP_A.US,D,20201209,000000,24.9,24.9,24.85,24.85,10328,0
+OPP_A.US,D,20201210,000000,24.82,24.88,24.82,24.85,4898,0
+OPP_A.US,D,20201211,000000,24.85,24.9,24.84,24.9,6916,0
+OPP_A.US,D,20201214,000000,24.86,24.9,24.85,24.9,15866,0
+OPP_A.US,D,20201215,000000,24.9,25,24.89,24.94,13821,0
+OPP_A.US,D,20201216,000000,25,25,24.94,24.97,26155,0
+OPP_A.US,D,20201217,000000,24.95,24.97,24.92,24.97,14261,0
+OPP_A.US,D,20201218,000000,25,25,24.93,24.93,19578,0
+OPP_A.US,D,20201221,000000,24.9,24.99,24.86,24.86,7371,0
+OPP_A.US,D,20201222,000000,24.91,24.935,24.84,24.84,8946,0
+OPP_A.US,D,20201223,000000,24.9225,24.955,24.85,24.87,7665,0
+OPP_A.US,D,20201224,000000,24.87,24.98,24.87,24.87,720,0
+OPP_A.US,D,20201228,000000,24.93,25.07,24.905,24.99,79628,0
+OPP_A.US,D,20201229,000000,24.99,25.0495,24.95,25,24399,0
+OPP_A.US,D,20201230,000000,25.02,25.02,24.93,24.95,4067,0
+OPP_A.US,D,20201231,000000,24.99,25,24.97,24.98,5895,0
+OPP_A.US,D,20210104,000000,25.03,25.03,24.9195,24.92,12691,0
+OPP_A.US,D,20210105,000000,24.92,25.09,24.92,24.979,18329,0
+OPP_A.US,D,20210106,000000,25,25,24.72,24.87,16698,0
+OPP_A.US,D,20210107,000000,24.82,24.838,24.61,24.66,19786,0
+OPP_A.US,D,20210108,000000,24.63,24.7,24.58,24.6803,23355,0
+OPP_A.US,D,20210111,000000,24.64,24.82,24.555,24.82,9749,0
+OPP_A.US,D,20210112,000000,24.78,24.85,24.61,24.63,15464,0
+OPP_A.US,D,20210113,000000,24.68,24.87,24.68,24.86,28833,0
+OPP_A.US,D,20210114,000000,24.8,24.88,24.73,24.7955,12269,0
+OPP_A.US,D,20210115,000000,24.72,24.8398,24.72,24.8025,7706,0
+OPP_A.US,D,20210119,000000,24.84,24.85,24.7268,24.85,16851,0
+OPP_A.US,D,20210120,000000,24.83,24.835,24.8,24.8,6957,0
+OPP_A.US,D,20210121,000000,24.84,24.857,24.73,24.738,7999,0
+OPP_A.US,D,20210122,000000,24.8599,24.8599,24.775,24.78,6710,0
+OPP_A.US,D,20210125,000000,24.85,24.87,24.8,24.8,10061,0
+OPP_A.US,D,20210126,000000,24.835,24.9,24.8151,24.9,11714,0
+OPP_A.US,D,20210127,000000,24.85,24.88,24.81,24.85,8789,0
+OPP_A.US,D,20210128,000000,24.8998,24.8998,24.7,24.79,15046,0
+OPP_A.US,D,20210129,000000,24.8,24.85,24.76,24.77,4288,0
+OPP_A.US,D,20210201,000000,24.6,24.6,24.46,24.46,31215,0
+OPP_A.US,D,20210202,000000,24.505,24.54,24.4608,24.51,10580,0
+OPP_A.US,D,20210203,000000,24.53,24.6,24.5,24.51,21897,0
+OPP_A.US,D,20210204,000000,24.67,24.67,24.45,24.4909,16084,0
+OPP_A.US,D,20210205,000000,24.5,24.525,24.472,24.49,12995,0
+OPP_A.US,D,20210208,000000,24.527,24.55,24.48,24.49,6857,0
+OPP_A.US,D,20210209,000000,24.58,24.58,24.46,24.4999,7560,0
+OPP_A.US,D,20210210,000000,24.5,24.5,24.45,24.45,11009,0
+OPP_A.US,D,20210211,000000,24.5,24.51,24.4601,24.4996,6941,0
+OPP_A.US,D,20210212,000000,24.5,24.5099,24.4498,24.4498,4972,0
+OPP_A.US,D,20210216,000000,24.42,24.49,24.32,24.359,15524,0
+OPP_A.US,D,20210217,000000,24.27,24.3358,23.92,23.94,36063,0
+OPP_A.US,D,20210218,000000,23.94,24.025,23.91,23.95,11293,0
+OPP_A.US,D,20210219,000000,23.99,24.06,23.88,23.92,23883,0
+OPP_A.US,D,20210222,000000,23.91,24,23.8514,23.93,12658,0
+OPP_A.US,D,20210223,000000,23.9639,23.9899,23.92,23.97,8161,0
+OPP_A.US,D,20210224,000000,23.95,23.9899,23.6,23.6,27216,0
+OPP_A.US,D,20210225,000000,23.6,23.87,23.2406,23.445,19354,0
+OPP_A.US,D,20210226,000000,23.5,23.5,23.04,23.41,27152,0
+OPP_A.US,D,20210301,000000,23.26,23.5,23.26,23.49,30751,0
+OPP_A.US,D,20210302,000000,23.41,23.5,23.21,23.42,34376,0
+OPP_A.US,D,20210303,000000,23.41,23.63,23.335,23.54,19886,0
+OPP_A.US,D,20210304,000000,23.55,23.65,23.43,23.61,23646,0
+OPP_A.US,D,20210305,000000,23.465,23.7994,23.415,23.705,7251,0
+OPP_A.US,D,20210308,000000,23.71,23.71,23.67,23.67,1780,0
+OPP_A.US,D,20210309,000000,23.67,23.8,23.55,23.63,6818,0
+OPP_A.US,D,20210310,000000,23.71,23.82,23.71,23.75,15777,0
+OPP_A.US,D,20210311,000000,23.84,23.85,23.811,23.84,4176,0
+OPP_A.US,D,20210312,000000,23.84,23.84,23.6,23.6,5594,0
+OPP_A.US,D,20210315,000000,23.71,23.72,23.65,23.7,4668,0
+OPP_A.US,D,20210316,000000,23.7,23.83,23.6999,23.77,4873,0
+OPP_A.US,D,20210317,000000,23.81,23.81,23.75,23.79,4086,0
+OPP_A.US,D,20210318,000000,23.75,23.7584,23.6,23.6,2593,0
+OPP_A.US,D,20210319,000000,23.53,23.66,23.47,23.47,7669,0
+OPP_A.US,D,20210322,000000,23.5,23.61,23.5,23.61,16855,0
+OPP_A.US,D,20210323,000000,23.67,23.7,23.6,23.69,8811,0
+OPP_A.US,D,20210324,000000,23.69,23.75,23.64,23.74,8155,0
+OPP_A.US,D,20210325,000000,23.75,23.81,23.74,23.74,4977,0
+OPP_A.US,D,20210326,000000,23.81,23.88,23.74,23.88,6071,0
+OPP_A.US,D,20210329,000000,23.82,23.93,23.81,23.81,4522,0
+OPP_A.US,D,20210330,000000,23.76,23.92,23.76,23.9,6330,0
+OPP_A.US,D,20210331,000000,23.94,23.965,23.92,23.94,4285,0
+OPP_A.US,D,20210401,000000,23.99,24,23.91,24,3782,0
+OPP_A.US,D,20210405,000000,23.9763,24,23.96,23.98,5251,0
+OPP_A.US,D,20210406,000000,24,24.08,23.95,24.02,28355,0
+OPP_A.US,D,20210407,000000,24.02,24.115,24.01,24.02,20732,0
+OPP_A.US,D,20210408,000000,24.06,24.07,23.92,24.07,21424,0
+OPP_A.US,D,20210409,000000,23.98,24.06,23.98,24.0104,17908,0
+OPP_A.US,D,20210412,000000,24.0509,24.13,24,24.042,32975,0
+OPP_A.US,D,20210413,000000,24.02,24.09,23.99,23.99,61175,0
+OPP_A.US,D,20210414,000000,24,24.17,24,24.06,70710,0
+OPP_A.US,D,20210415,000000,24.1,24.21,24.05,24.14,90254,0
+OPP_A.US,D,20210416,000000,24.1,24.19,24.05,24.06,54852,0
+OPP_A.US,D,20210419,000000,24.1,24.1,23.92,24.03,68809,0
+OPP_A.US,D,20210420,000000,24,24.07,23.97,24.02,40435,0
+OPP_A.US,D,20210421,000000,24.02,24.2,24.02,24.16,20181,0
+OPP_A.US,D,20210422,000000,24.1,24.1899,24.03,24.1,45818,0
+OPP_A.US,D,20210423,000000,24.08,24.14,24.04,24.08,72438,0
+OPP_A.US,D,20210426,000000,24.1,24.32,24.1,24.28,71672,0
+OPP_A.US,D,20210427,000000,24.26,24.35,24.23,24.3,33525,0
+OPP_A.US,D,20210428,000000,24.3,24.53,24.25,24.45,88152,0
+OPP_A.US,D,20210429,000000,24.45,24.56,24.391,24.56,50241,0
+OPP_A.US,D,20210430,000000,24.33,24.4094,24.25,24.37,26407,0
+OPP_A.US,D,20210503,000000,24.35,24.43,24.34,24.43,18053,0
+OPP_A.US,D,20210504,000000,24.44,24.44,24.34,24.39,33209,0
+OPP_A.US,D,20210505,000000,24.36,24.38,24.28,24.37,14387,0
+OPP_A.US,D,20210506,000000,24.39,24.41,24.32,24.35,15702,0
+OPP_A.US,D,20210507,000000,24.4,24.46,24.395,24.46,7780,0
+OPP_A.US,D,20210510,000000,24.5,24.53,24.33,24.4,24213,0
+OPP_A.US,D,20210511,000000,24.28,24.3599,24.1643,24.23,24591,0
+OPP_A.US,D,20210512,000000,24.18,24.21,23.9808,24.08,30105,0
+OPP_A.US,D,20210513,000000,24.18,24.25,24.0837,24.1,15254,0
+OPP_A.US,D,20210514,000000,24.2,24.24,24.15,24.24,8643,0
+OPP_A.US,D,20210517,000000,24.22,24.24,24.21,24.22,12459,0
+OPP_A.US,D,20210518,000000,24.2004,24.29,24.19,24.19,12788,0
+OPP_A.US,D,20210519,000000,24.13,24.2407,24.13,24.2,5806,0
+OPP_A.US,D,20210520,000000,24.25,24.288,24.1828,24.28,22873,0
+OPP_A.US,D,20210521,000000,24.3,24.31,24.24,24.26,4854,0
+OPP_A.US,D,20210524,000000,24.33,24.33,24.25,24.26,6854,0
+OPP_A.US,D,20210525,000000,24.31,24.31,24.27,24.3,10548,0
+OPP_A.US,D,20210526,000000,24.31,24.31,24.2703,24.29,7925,0
+OPP_A.US,D,20210527,000000,24.31,24.32,24.295,24.3099,11620,0
+OPP_A.US,D,20210528,000000,24.33,24.38,24.3234,24.3799,9991,0
+OPP_A.US,D,20210601,000000,24.38,24.5,24.35,24.42,24609,0
+OPP_A.US,D,20210602,000000,24.5,24.58,24.46,24.55,10658,0
+OPP_A.US,D,20210603,000000,24.57,24.5792,24.5001,24.57,14055,0
+OPP_A.US,D,20210604,000000,24.55,24.59,24.54,24.58,4404,0
+OPP_A.US,D,20210607,000000,24.59,24.65,24.5501,24.6,3582,0
+OPP_A.US,D,20210608,000000,24.56,24.64,24.56,24.58,5773,0
+OPP_A.US,D,20210609,000000,24.6,24.6,24.56,24.5899,14682,0
+OPP_A.US,D,20210610,000000,24.55,24.66,24.5,24.62,18337,0
+OPP_A.US,D,20210611,000000,24.67,24.68,24.605,24.65,15246,0
+OPP_A.US,D,20210614,000000,24.59,24.61,24.56,24.58,6522,0
+OPP_A.US,D,20210615,000000,24.55,24.65,24.55,24.64,11941,0
+OPP_A.US,D,20210616,000000,24.66,24.72,24.65,24.71,13520,0
+OPP_A.US,D,20210617,000000,24.72,24.73,24.6601,24.73,11224,0
+OPP_A.US,D,20210618,000000,24.75,24.75,24.71,24.73,8098,0
+OPP_A.US,D,20210621,000000,24.73,24.7499,24.71,24.74,8696,0
+OPP_A.US,D,20210622,000000,24.75,24.75,24.69,24.72,17425,0
+OPP_A.US,D,20210623,000000,24.73,24.84,24.73,24.83,19838,0
+OPP_A.US,D,20210624,000000,24.8085,24.84,24.7673,24.78,9256,0
+OPP_A.US,D,20210625,000000,24.78,24.8494,24.7699,24.8494,7599,0
+OPP_A.US,D,20210628,000000,24.86,24.89,24.76,24.81,22982,0
+OPP_A.US,D,20210629,000000,24.85,24.8899,24.79,24.853,9192,0
+OPP_A.US,D,20210630,000000,24.842,24.85,24.83,24.8311,15551,0
+OPP_A.US,D,20210701,000000,24.79,24.88,24.79,24.83,8299,0
+OPP_A.US,D,20210702,000000,24.88,24.8959,24.86,24.8959,5630,0
+OPP_A.US,D,20210706,000000,24.89,24.9,24.87,24.9,15147,0
+OPP_A.US,D,20210707,000000,24.9,24.92,24.89,24.92,7182,0
+OPP_A.US,D,20210708,000000,24.86,24.9593,24.86,24.9498,7673,0
+OPP_A.US,D,20210709,000000,24.87,24.96,24.87,24.95,13974,0
+OPP_A.US,D,20210712,000000,24.96,24.99,24.936,24.959,23285,0
+OPP_A.US,D,20210713,000000,24.9514,24.99,24.8701,24.95,13721,0
+OPP_A.US,D,20210714,000000,24.97,24.98,24.9575,24.9699,9767,0
+OPP_A.US,D,20210715,000000,24.97,24.98,24.9101,24.96,6583,0
+OPP_A.US,D,20210716,000000,24.98,24.99,24.9,24.9,16438,0
+OPP_A.US,D,20210719,000000,24.82,24.95,24.82,24.9,9689,0
+OPP_A.US,D,20210720,000000,24.94,24.97,24.9077,24.9196,3885,0
+OPP_A.US,D,20210721,000000,24.98,25,24.95,24.95,20909,0
+OPP_A.US,D,20210722,000000,24.98,25.01,24.95,24.95,41328,0
+OPP_A.US,D,20210723,000000,25.01,25.02,25.01,25.015,7939,0
+OPP_A.US,D,20210726,000000,25.05,25.05,24.986,24.9999,7143,0
+OPP_A.US,D,20210727,000000,25.05,25.05,25,25,8695,0
+OPP_A.US,D,20210728,000000,25.04,25.04,25,25.0301,8379,0
+OPP_A.US,D,20210729,000000,25.04,25.0602,25,25.03,7236,0
+OPP_A.US,D,20210730,000000,24.92,24.97,24.84,24.9597,14045,0
+OPP_A.US,D,20210802,000000,24.96,24.96,24.88,24.96,4744,0
+OPP_A.US,D,20210803,000000,24.96,24.96,24.9,24.91,8550,0
+OPP_A.US,D,20210804,000000,24.95,25,24.94,24.9999,13711,0
+OPP_A.US,D,20210805,000000,25,25,24.9,24.95,21990,0
+OPP_A.US,D,20210806,000000,24.95,24.99,24.95,24.9719,6901,0
+OPP_A.US,D,20210809,000000,24.99,25,24.9,24.95,5079,0
+OPP_A.US,D,20210810,000000,24.94,24.95,24.875,24.9,13809,0
+OPP_A.US,D,20210811,000000,24.9,24.9,24.28,24.58,23167,0
+OPP_A.US,D,20210812,000000,24.59,24.8,24.59,24.74,5174,0
+OPP_A.US,D,20210813,000000,24.75,24.83,24.73,24.81,13575,0
+OPP_A.US,D,20210816,000000,24.82,24.89,24.82,24.889,6719,0
+OPP_A.US,D,20210817,000000,24.8101,24.88,24.8009,24.86,7768,0
+OPP_A.US,D,20210818,000000,24.84,24.88,24.8,24.82,2812,0
+OPP_A.US,D,20210819,000000,24.76,24.89,24.74,24.76,2426,0
+OPP_A.US,D,20210820,000000,24.84,24.88,24.84,24.87,4684,0
+OPP_A.US,D,20210823,000000,24.87,24.87,24.7512,24.83,10087,0
+OPP_A.US,D,20210824,000000,24.87,24.89,24.818,24.83,10799,0
+OPP_A.US,D,20210825,000000,24.89,24.89,24.77,24.79,4123,0
+OPP_A.US,D,20210826,000000,24.76,24.88,24.76,24.8799,1991,0
+OPP_A.US,D,20210827,000000,24.89,24.89,24.78,24.78,4753,0
+OPP_A.US,D,20210830,000000,24.8465,24.89,24.845,24.8495,6405,0
+OPP_A.US,D,20210831,000000,24.81,24.89,24.81,24.89,7177,0
+OPP_A.US,D,20210901,000000,24.89,24.89,24.81,24.81,12333,0
+OPP_A.US,D,20210902,000000,24.88,24.89,24.88,24.89,9004,0
+OPP_A.US,D,20210903,000000,24.89,24.89,24.81,24.86,4047,0
+OPP_A.US,D,20210907,000000,24.89,24.99,24.8685,24.99,4199,0
+OPP_A.US,D,20210908,000000,24.99,25,24.938,24.938,6206,0
+OPP_A.US,D,20210909,000000,25,25.05,24.93,25.05,4361,0
+OPP_A.US,D,20210910,000000,25,25.04,24.95,25.018,6535,0
+OPP_A.US,D,20210913,000000,25.03,25.03,24.86,24.9,13132,0
+OPP_A.US,D,20210914,000000,24.9,24.9,24.84,24.9,10884,0
+OPP_A.US,D,20210915,000000,25.02,25.03,24.8991,24.93,14548,0
+OPP_A.US,D,20210916,000000,24.9884,25.03,24.9,24.93,14795,0
+OPP_A.US,D,20210917,000000,24.99,25.0072,24.97,24.975,4527,0
+OPP_A.US,D,20210920,000000,24.98,25.03,24.9,24.9,9373,0
+OPP_A.US,D,20210921,000000,25.02,25.03,24.93,25.016,5351,0
+OPP_A.US,D,20210922,000000,25,25.04,24.9885,25.03,8062,0
+OPP_A.US,D,20210923,000000,25.03,25.04,24.9904,25.03,16545,0
+OPP_A.US,D,20210924,000000,25.03,25.04,24.785,24.8,38423,0
+OPP_A.US,D,20210927,000000,24.84,25.04,24.84,24.94,24048,0
+OPP_A.US,D,20210928,000000,24.97,25.04,24.8,24.962,15720,0
+OPP_A.US,D,20210929,000000,25,25.03,24.87,24.99,12842,0
+OPP_A.US,D,20210930,000000,24.96,25.03,24.91,25.03,15394,0
+OPP_A.US,D,20211001,000000,25.03,25.03,24.9585,24.995,7053,0
+OPP_A.US,D,20211004,000000,24.92,25.01,24.84,24.98,6329,0
+OPP_A.US,D,20211005,000000,24.98,25,24.915,25,2418,0
+OPP_A.US,D,20211006,000000,24.98,25.01,24.949,25.0026,12115,0
+OPP_A.US,D,20211007,000000,25,25,24.9734,24.9815,3136,0
+OPP_A.US,D,20211008,000000,24.99,24.99,24.98,24.985,7017,0
+OPP_A.US,D,20211011,000000,24.97,24.97,24.8,24.95,15196,0
+OPP_A.US,D,20211012,000000,24.94,24.99,24.93,24.99,5427,0
+OPP_A.US,D,20211013,000000,24.99,25.015,24.95,24.95,9984,0
+OPP_A.US,D,20211014,000000,24.9745,25.02,24.9092,25,4240,0
+OPP_A.US,D,20211015,000000,25.01,25.02,25.0007,25.0099,10471,0
+OPP_A.US,D,20211018,000000,25.01,25.02,24.9846,25.02,3540,0
+OPP_A.US,D,20211019,000000,25.01,25.01,24.91,24.95,23452,0
+OPP_A.US,D,20211020,000000,25,25.01,24.962,24.97,17494,0
+OPP_A.US,D,20211021,000000,24.98,24.98,24.935,24.935,9497,0
+OPP_A.US,D,20211022,000000,24.995,25.01,24.89,25,9642,0
+OPP_A.US,D,20211025,000000,24.99,25.01,24.979,25.01,10810,0
+OPP_A.US,D,20211026,000000,25.01,25.09,24.99,25.04,15311,0
+OPP_A.US,D,20211027,000000,25.025,25.04,25.01,25.04,14603,0
+OPP_A.US,D,20211028,000000,25.04,25.04,24.95,25.0139,9236,0
+OPP_A.US,D,20211029,000000,24.88,24.88,24.768,24.85,10958,0
+OPP_A.US,D,20211101,000000,24.8562,24.89,24.83,24.85,3719,0
+OPP_A.US,D,20211102,000000,24.7978,24.84,24.6,24.8,11825,0
+OPP_A.US,D,20211103,000000,24.78,24.89,24.73,24.745,10115,0
+OPP_A.US,D,20211104,000000,24.87,24.87,24.795,24.7978,3555,0
+OPP_A.US,D,20211105,000000,24.8133,24.95,24.81,24.93,8779,0
+OPP_A.US,D,20211108,000000,24.889,24.9258,24.855,24.9258,4920,0
+OPP_A.US,D,20211109,000000,24.94,24.95,24.92,24.94,6225,0
+OPP_A.US,D,20211110,000000,24.9,24.9343,24.83,24.86,7128,0
+OPP_A.US,D,20211111,000000,24.95,25,24.86,24.913,6949,0
+OPP_A.US,D,20211112,000000,24.92,25,24.92,24.96,2148,0
+OPP_A.US,D,20211115,000000,24.86,24.8906,24.65,24.74,29097,0
+OPP_A.US,D,20211116,000000,24.69,24.7,24.5813,24.65,25092,0
+OPP_A.US,D,20211117,000000,24.62,24.66,24.5463,24.588,11306,0
+OPP_A.US,D,20211118,000000,24.59,24.6,24.4936,24.59,7282,0
+OPP_A.US,D,20211119,000000,24.61,24.61,24.5286,24.5286,11103,0
+OPP_A.US,D,20211122,000000,24.55,24.66,24.55,24.555,9653,0
+OPP_A.US,D,20211123,000000,24.585,24.585,24.29,24.3,12277,0
+OPP_A.US,D,20211124,000000,24.08,24.56,24.07,24.28,5418,0
+OPP_A.US,D,20211126,000000,24.27,24.3053,24.2,24.23,5191,0
+OPP_A.US,D,20211129,000000,24.35,24.37,24.23,24.3,13699,0
+OPP_A.US,D,20211130,000000,24.28,24.29,24.25,24.25,2049,0
+OPP_A.US,D,20211201,000000,24.31,24.31,24.18,24.31,4523,0
+OPP_A.US,D,20211202,000000,24.37,24.37,24.3,24.3594,5851,0
+OPP_A.US,D,20211203,000000,24.31,24.37,24.26,24.36,2469,0
+OPP_A.US,D,20211206,000000,24.36,24.36,24.2601,24.2648,11062,0
+OPP_A.US,D,20211207,000000,24.31,24.5,24.28,24.39,13897,0
+OPP_A.US,D,20211208,000000,24.43,24.43,24.31,24.3763,2386,0
+OPP_A.US,D,20211209,000000,24.39,24.49,24.34,24.455,16662,0
+OPP_A.US,D,20211210,000000,24.5,24.65,24.43,24.5889,3772,0
+OPP_A.US,D,20211213,000000,24.43,24.52,24.41,24.47,5840,0
+OPP_A.US,D,20211214,000000,24.5185,24.5663,24.4307,24.5663,3958,0
+OPP_A.US,D,20211215,000000,24.59,24.59,24.49,24.58,3521,0
+OPP_A.US,D,20211216,000000,24.58,24.58,24.5398,24.5423,801,0
+OPP_A.US,D,20211217,000000,24.5,24.57,24.48,24.57,2175,0
+OPP_A.US,D,20211220,000000,24.66,24.8,24.6,24.61,6566,0
+OPP_A.US,D,20211221,000000,24.74,24.8,24.6501,24.8,5676,0
+OPP_A.US,D,20211222,000000,24.7125,24.78,24.657,24.7385,2344,0
+OPP_A.US,D,20211223,000000,24.8,24.8,24.7,24.75,8580,0
+OPP_A.US,D,20211227,000000,24.75,24.8,24.72,24.75,9626,0
+OPP_A.US,D,20211228,000000,24.79,24.91,24.7541,24.85,8185,0
+OPP_A.US,D,20211229,000000,24.85,24.93,24.69,24.71,7184,0
+OPP_A.US,D,20211230,000000,24.789,24.865,24.72,24.72,9699,0
+OPP_A.US,D,20211231,000000,24.81,24.81,24.57,24.663,6110,0
+OPP_A.US,D,20220103,000000,24.58,24.7491,24.41,24.4522,8885,0
+OPP_A.US,D,20220104,000000,24.6,24.67,24.53,24.6,5949,0
+OPP_A.US,D,20220105,000000,24.64,24.66,24.43,24.43,6257,0
+OPP_A.US,D,20220106,000000,24.63,24.63,24.5501,24.62,3557,0
+OPP_A.US,D,20220107,000000,24.63,24.64,24.45,24.51,6477,0
+OPP_A.US,D,20220110,000000,24.57,24.57,24.36,24.48,6334,0
+OPP_A.US,D,20220111,000000,24.45,24.6,24.45,24.6,4004,0
+OPP_A.US,D,20220112,000000,24.4255,24.5,24.4255,24.475,3081,0
+OPP_A.US,D,20220113,000000,24.4,24.65,24.4,24.5,3985,0
+OPP_A.US,D,20220114,000000,24.5,24.5928,24.4,24.5928,6275,0
+OPP_A.US,D,20220118,000000,24.5422,24.58,24.4201,24.444,12768,0
+OPP_A.US,D,20220119,000000,24.5,24.51,24.4001,24.48,3288,0
+OPP_A.US,D,20220120,000000,24.4001,24.58,24.4001,24.47,8451,0
+OPP_A.US,D,20220121,000000,24.5693,24.5693,24.37,24.3702,8473,0
+OPP_A.US,D,20220124,000000,24.4109,24.43,24.3232,24.3543,2569,0
+OPP_A.US,D,20220125,000000,24.4499,24.45,24.3753,24.45,2041,0
+OPP_A.US,D,20220126,000000,24.5,24.5,24.3101,24.3101,8889,0
+OPP_A.US,D,20220127,000000,24.32,24.395,24.17,24.17,5994,0
+OPP_A.US,D,20220128,000000,24.16,24.38,24,24.35,6134,0
+OPP_A.US,D,20220131,000000,24.195,24.36,24.17,24.2301,3193,0
+OPP_A.US,D,20220201,000000,23.99,24.0705,23.94,24.04,6798,0
+OPP_A.US,D,20220202,000000,24.04,24.09,24.02,24.025,2651,0
+OPP_A.US,D,20220203,000000,24.02,24.04,23.87,23.8701,2996,0
+OPP_A.US,D,20220204,000000,23.78,23.78,23.59,23.65,3835,0
+OPP_A.US,D,20220207,000000,23.5,23.5419,23.37,23.435,4263,0
+OPP_A.US,D,20220208,000000,23.53,23.53,23.15,23.1986,8651,0
+OPP_A.US,D,20220209,000000,23.16,23.35,23.16,23.35,2466,0
+OPP_A.US,D,20220210,000000,23.2,23.33,23.03,23.125,10739,0
+OPP_A.US,D,20220211,000000,23.21,23.36,22.85,23.05,12204,0
+OPP_A.US,D,20220214,000000,22.91,23.2989,22.24,22.69,8186,0
+OPP_A.US,D,20220215,000000,22.67,22.67,22.4,22.42,3356,0
+OPP_A.US,D,20220216,000000,22.35,22.36,21.81,22.1303,18544,0
+OPP_A.US,D,20220217,000000,22.044,22.4052,22.044,22.245,7731,0
+OPP_A.US,D,20220218,000000,22.262,22.2993,22.18,22.1921,2517,0
+OPP_A.US,D,20220222,000000,22.2444,22.33,22.17,22.1701,5307,0
+OPP_A.US,D,20220223,000000,22.18,22.33,22.0774,22.0774,8142,0
+OPP_A.US,D,20220224,000000,22,22,21.85,21.99,8793,0
+OPP_A.US,D,20220225,000000,22.14,22.45,22.01,22.225,21826,0
+OPP_A.US,D,20220228,000000,22.33,22.38,22.21,22.23,2768,0
+OPP_A.US,D,20220301,000000,22.3695,22.42,22.07,22.208,5289,0
+OPP_A.US,D,20220302,000000,22.2,22.2,21.99,22.1043,8755,0
+OPP_A.US,D,20220303,000000,22.1161,22.1161,22.09,22.09,274,0
+OPP_A.US,D,20220304,000000,22.14,22.14,22.05,22.05,1364,0
+OPP_A.US,D,20220307,000000,22.0149,22.05,21.8001,21.93,4986,0
+OPP_A.US,D,20220308,000000,21.93,21.93,21.76,21.76,4302,0
+OPP_A.US,D,20220309,000000,21.89,22.04,21.8305,21.935,7591,0
+OPP_A.US,D,20220310,000000,21.87,21.9028,21.8,21.85,3598,0
+OPP_A.US,D,20220311,000000,22,22,21.7739,21.7739,7072,0
+OPP_A.US,D,20220314,000000,21.825,21.825,21.2301,21.25,9133,0
+OPP_A.US,D,20220315,000000,21.38,21.39,21.0666,21.22,5938,0
+OPP_A.US,D,20220316,000000,21.24,21.4994,21.15,21.2499,8998,0
+OPP_A.US,D,20220317,000000,21.3999,21.5,21.26,21.45,10572,0
+OPP_A.US,D,20220318,000000,21.4,21.645,21.4,21.485,8181,0
+OPP_A.US,D,20220321,000000,21.5,21.5,21.25,21.25,5437,0
+OPP_A.US,D,20220322,000000,21.2,21.32,20.75,21.32,6797,0
+OPP_A.US,D,20220323,000000,21.02,21.24,20.97,21.24,3716,0
+OPP_A.US,D,20220324,000000,21.255,21.49,21.03,21.46,5544,0
+OPP_A.US,D,20220325,000000,21.205,21.205,20.7,20.7001,4684,0
+OPP_A.US,D,20220328,000000,20.96,21,20.58,20.58,13641,0
+OPP_A.US,D,20220329,000000,20.6506,20.905,20.6506,20.9,3846,0
+OPP_A.US,D,20220330,000000,21.01,21.09,20.9513,20.9513,1850,0
+OPP_A.US,D,20220331,000000,20.934,21.08,20.86,21.08,4937,0
+OPP_A.US,D,20220401,000000,21,21.06,20.62,20.85,15816,0
+OPP_A.US,D,20220404,000000,21.0358,21.0358,20.935,20.935,1378,0
+OPP_A.US,D,20220405,000000,20.85,20.99,20.65,20.66,15168,0
+OPP_A.US,D,20220406,000000,20.58,20.58,20.371,20.535,4285,0
+OPP_A.US,D,20220407,000000,20.6143,20.6143,20.5798,20.5892,891,0
+OPP_A.US,D,20220408,000000,20.807,20.807,20.52,20.67,500,0
+OPP_A.US,D,20220411,000000,20.53,20.5301,20.31,20.4572,4119,0
+OPP_A.US,D,20220412,000000,20.5,20.5,20.105,20.24,8207,0
+OPP_A.US,D,20220413,000000,20.02,20.02,19.58,19.9407,20355,0
+OPP_A.US,D,20220414,000000,19.98,19.98,19.5713,19.62,26652,0
+OPP_A.US,D,20220418,000000,19.76,19.8,19.6759,19.6987,7201,0
+OPP_A.US,D,20220419,000000,19.8,19.8325,19.6,19.7488,4690,0
+OPP_A.US,D,20220420,000000,19.75,19.86,19.75,19.86,2704,0
+OPP_A.US,D,20220421,000000,20,20,19.34,19.44,8790,0
+OPP_A.US,D,20220425,000000,19.39,19.5499,18.99,19.07,12689,0
+OPP_A.US,D,20220426,000000,19.295,19.3295,19.01,19.22,11936,0
+OPP_A.US,D,20220427,000000,19.37,19.37,18.9,18.99,11721,0
+OPP_A.US,D,20220428,000000,18.96,19,18.79,19,9384,0
+OPP_A.US,D,20220429,000000,18.9892,19.0299,18.93,19.01,5295,0
+OPP_A.US,D,20220502,000000,19,19,18.7122,18.77,12197,0
+OPP_A.US,D,20220503,000000,18.7726,19.0577,18.485,18.57,6133,0
+OPP_A.US,D,20220504,000000,18.47,18.835,18.42,18.72,1203,0
+OPP_A.US,D,20220505,000000,18.79,19.4084,18.751,18.79,5908,0
+OPP_A.US,D,20220506,000000,18.79,19.09,18.7154,18.77,13286,0
+OPP_A.US,D,20220509,000000,18.56,18.68,18.36,18.44,7490,0
+OPP_A.US,D,20220510,000000,18.57,18.7105,18.42,18.6099,6588,0
+OPP_A.US,D,20220511,000000,18.55,18.73,18.43,18.49,9319,0
+OPP_A.US,D,20220512,000000,18.5,18.63,18.4799,18.55,21767,0
+OPP_A.US,D,20220513,000000,18.55,18.76,18.55,18.71,3309,0
+OPP_A.US,D,20220516,000000,18.62,19.25,18.62,19.14,7546,0
+OPP_A.US,D,20220517,000000,19.1,19.24,18.7501,18.9662,8270,0
+OPP_A.US,D,20220518,000000,19.05,19.05,18.71,18.75,3328,0
+OPP_A.US,D,20220519,000000,18.7113,18.948,18.7113,18.9284,5191,0
+OPP_A.US,D,20220520,000000,18.94,19.1205,18.72,18.79,11305,0
+OPP_A.US,D,20220523,000000,18.79,19.49,18.79,19.1393,4238,0
+OPP_A.US,D,20220524,000000,18.9,19.0991,18.87,19.0066,1073,0
+OPP_A.US,D,20220525,000000,19.1,19.38,19.1,19.2,6849,0
+OPP_A.US,D,20220526,000000,19.14,20.0142,19.14,19.49,3069,0
+OPP_A.US,D,20220527,000000,19.7004,19.77,19.6088,19.77,7044,0
+OPP_A.US,D,20220531,000000,19.77,19.77,19.49,19.5,7479,0
+OPP_A.US,D,20220601,000000,19.51,19.7,19.46,19.64,3710,0
+OPP_A.US,D,20220602,000000,19.505,19.53,19.5,19.53,1025,0
+OPP_A.US,D,20220603,000000,19.47,19.4809,19.47,19.4809,776,0
+OPP_A.US,D,20220606,000000,19.46,19.46,19.41,19.41,2205,0
+OPP_A.US,D,20220607,000000,19.378,19.59,19.378,19.59,683,0
+OPP_A.US,D,20220608,000000,19.54,19.55,19.44,19.44,7119,0
+OPP_A.US,D,20220609,000000,19.4969,19.5,19.185,19.4156,7256,0
+OPP_A.US,D,20220610,000000,19.36,19.5207,19.34,19.5,10499,0
+OPP_A.US,D,20220613,000000,19.1347,19.1857,19,19,4988,0
+OPP_A.US,D,20220614,000000,19.1547,19.16,18.66,18.7399,14300,0
+OPP_A.US,D,20220615,000000,18.74,19.49,18.74,19.33,6371,0
+OPP_A.US,D,20220616,000000,19.05,19.09,18.7761,18.9,7371,0
+OPP_A.US,D,20220617,000000,19.12,19.1539,18.95,18.951,13032,0
+OPP_A.US,D,20220621,000000,19,19.02,18.61,18.81,2591,0
+OPP_A.US,D,20220622,000000,18.91,19.02,18.84,18.9,7178,0
+OPP_A.US,D,20220623,000000,18.98,19.24,18.895,18.98,1568,0
+OPP_A.US,D,20220624,000000,18.98,19.21,18.8,18.93,11914,0
+OPP_A.US,D,20220627,000000,18.84,19.11,18.84,18.9142,2680,0
+OPP_A.US,D,20220628,000000,18.96,19.02,18.84,19,6726,0
+OPP_A.US,D,20220629,000000,19.15,19.15,18.84,18.95,8507,0
+OPP_A.US,D,20220630,000000,18.86,19.14,18.86,19.031,11533,0
+OPP_A.US,D,20220701,000000,18.915,19.0171,18.8324,18.9,7090,0
+OPP_A.US,D,20220705,000000,19.03,19.1,18.9367,19.05,7404,0
+OPP_A.US,D,20220706,000000,19.15,19.15,19,19.0441,8763,0
+OPP_A.US,D,20220707,000000,19.0983,19.1,19.06,19.06,2962,0
+OPP_A.US,D,20220708,000000,19.03,19.03,18.908,18.93,1171,0
+OPP_A.US,D,20220711,000000,18.84,19.06,18.75,19.05,2706,0
+OPP_A.US,D,20220712,000000,18.83,19.3881,18.83,19.2236,8403,0
+OPP_A.US,D,20220713,000000,19.25,19.25,19.14,19.2169,1204,0
+OPP_A.US,D,20220714,000000,19.14,19.27,19.13,19.22,2035,0
+OPP_A.US,D,20220715,000000,19.31,19.5092,19.2227,19.49,3237,0
+OPP_A.US,D,20220718,000000,19.57,19.57,19.345,19.47,3340,0
+OPP_A.US,D,20220719,000000,19.55,19.6,19.52,19.5988,5244,0
+OPP_A.US,D,20220720,000000,19.6,19.98,19.6,19.98,6219,0
+OPP_A.US,D,20220721,000000,19.98,19.9899,19.71,19.9234,1806,0
+OPP_A.US,D,20220722,000000,20.03,20.03,19.8,19.87,3172,0
+OPP_A.US,D,20220725,000000,19.85,19.85,19.65,19.82,1754,0
+OPP_A.US,D,20220726,000000,19.81,19.81,19.81,19.81,294,0
+OPP_A.US,D,20220727,000000,19.79,19.79,19.69,19.69,1668,0
+OPP_A.US,D,20220728,000000,19.7,19.87,19.7,19.87,4025,0
+OPP_A.US,D,20220729,000000,20.03,20.03,19.8283,19.87,2879,0
+OPP_A.US,D,20220801,000000,20.01,20.273,20.01,20.185,9515,0
+OPP_A.US,D,20220802,000000,20.15,20.55,20.07,20.55,2695,0
+OPP_A.US,D,20220803,000000,20.51,20.57,20.51,20.57,509,0
+OPP_A.US,D,20220804,000000,20.64,20.8699,20.6399,20.8699,6979,0
+OPP_A.US,D,20220805,000000,20.6999,20.6999,20.28,20.28,3012,0
+OPP_A.US,D,20220808,000000,20.63,20.7,20.51,20.51,1862,0
+OPP_A.US,D,20220809,000000,20.5,20.69,20.5,20.5,1959,0
+OPP_A.US,D,20220810,000000,20.58,21.07,20.58,20.58,5425,0
+OPP_A.US,D,20220811,000000,20.77,20.85,20.61,20.7555,3234,0
+OPP_A.US,D,20220812,000000,20.69,20.85,20.68,20.79,4164,0
+OPP_A.US,D,20220815,000000,20.79,21.25,20.79,20.9087,3187,0
+OPP_A.US,D,20220816,000000,21.01,21.09,20.9562,21.06,2558,0
+OPP_A.US,D,20220817,000000,20.97,21.02,20.865,20.865,5470,0
+OPP_A.US,D,20220818,000000,20.76,21.02,20.73,20.91,6542,0
+OPP_A.US,D,20220819,000000,20.7,20.81,20.66,20.66,1754,0
+OPP_A.US,D,20220822,000000,20.73,20.73,20.4949,20.53,1405,0
+OPP_A.US,D,20220823,000000,20.49,20.55,20.46,20.55,3741,0
+OPP_A.US,D,20220824,000000,20.405,20.51,20.405,20.51,1546,0
+OPP_A.US,D,20220825,000000,20.51,20.56,20.4,20.48,3473,0
+OPP_A.US,D,20220826,000000,20.38,20.44,20.24,20.24,5612,0
+OPP_A.US,D,20220829,000000,20.22,20.22,19.8501,19.8501,8586,0
+OPP_A.US,D,20220830,000000,19.8002,19.8002,19.8002,19.8002,555,0
+OPP_A.US,D,20220831,000000,19.8427,19.93,19.7247,19.91,2476,0
+OPP_A.US,D,20220901,000000,19.3492,19.75,19.226,19.53,8331,0
+OPP_A.US,D,20220902,000000,19.74,19.74,19.35,19.54,2250,0
+OPP_A.US,D,20220906,000000,19.54,19.67,19.3476,19.3476,2796,0
+OPP_A.US,D,20220907,000000,19.38,19.74,19.38,19.74,4623,0
+OPP_A.US,D,20220908,000000,19.56,19.71,19.535,19.7,2222,0
+OPP_A.US,D,20220909,000000,19.6,19.8708,19.48,19.73,6226,0
+OPP_A.US,D,20220912,000000,19.9,19.95,19.9,19.95,2285,0
+OPP_A.US,D,20220913,000000,19.95,19.95,19.78,19.94,4337,0
+OPP_A.US,D,20220914,000000,19.95,19.95,19.6006,19.9,1898,0
+OPP_A.US,D,20220915,000000,19.775,19.775,19.75,19.75,763,0
+OPP_A.US,D,20220916,000000,19.75,19.75,19.6,19.6,327,0
+OPP_A.US,D,20220919,000000,19.35,19.7246,19.35,19.62,1859,0
+OPP_A.US,D,20220920,000000,19.39,19.75,19.27,19.75,4239,0
+OPP_A.US,D,20220921,000000,19.11,19.75,19.04,19.3736,3021,0
+OPP_A.US,D,20220922,000000,19.38,19.38,19.08,19.08,894,0
+OPP_A.US,D,20220923,000000,19.05,19.16,18.7,18.895,2365,0
+OPP_A.US,D,20220926,000000,19,19,18.66,18.7,2759,0
+OPP_A.US,D,20220927,000000,18.6,18.64,18.6,18.63,1672,0
+OPP_A.US,D,20220928,000000,18.63,18.81,18.62,18.81,1309,0
+OPP_A.US,D,20220929,000000,18.79,18.79,18.595,18.595,2006,0
+OPP_A.US,D,20220930,000000,18.6001,18.6106,18.36,18.52,5182,0
+OPP_A.US,D,20221003,000000,18.51,18.96,18.49,18.66,5931,0
+OPP_A.US,D,20221004,000000,18.66,18.86,18.66,18.69,2206,0
+OPP_A.US,D,20221005,000000,18.84,18.94,18.8025,18.8025,2649,0
+OPP_A.US,D,20221006,000000,18.88,18.88,18.7,18.7,1895,0
+OPP_A.US,D,20221007,000000,18.66,18.7,18.45,18.45,4136,0
+OPP_A.US,D,20221010,000000,18.38,18.54,18.23,18.46,4322,0
+OPP_A.US,D,20221011,000000,18.5,18.62,18.45,18.57,6893,0
+OPP_A.US,D,20221012,000000,18.59,18.63,18.29,18.4078,5007,0
+OPP_A.US,D,20221013,000000,18.25,18.265,18.08,18.2424,4058,0
+OPP_A.US,D,20221014,000000,18.07,18.275,17.95,18.23,3147,0
+OPP_A.US,D,20221017,000000,18.2,18.2,18,18.075,2035,0
+OPP_A.US,D,20221018,000000,18.0536,18.1,17.95,18.0003,3524,0
+OPP_A.US,D,20221019,000000,17.95,18.02,17.625,17.8994,7832,0
+OPP_A.US,D,20221020,000000,17.75,17.75,17.56,17.61,9827,0
+OPP_A.US,D,20221021,000000,17.51,17.76,17.3,17.44,6611,0
+OPP_A.US,D,20221024,000000,17.39,17.61,17.34,17.3778,5856,0
+OPP_A.US,D,20221025,000000,17.4,17.69,17.3,17.3,8006,0
+OPP_A.US,D,20221026,000000,17.5,17.73,17.43,17.45,4460,0
+OPP_A.US,D,20221027,000000,17.4,17.64,17.4,17.63,3282,0
+OPP_A.US,D,20221028,000000,17.51,17.51,17.05,17.3197,10846,0
+OPP_A.US,D,20221031,000000,17.45,17.6,17.23,17.41,4418,0
+OPP_A.US,D,20221101,000000,17.2,17.2,16.8003,16.905,9074,0
+OPP_A.US,D,20221102,000000,16.87,17.14,16.87,17.11,1916,0
+OPP_A.US,D,20221103,000000,17.03,17.11,16.6918,17.1,7975,0
+OPP_A.US,D,20221104,000000,16.78,16.89,16.65,16.89,13737,0
+OPP_A.US,D,20221107,000000,16.89,16.99,16.8801,16.8801,7322,0
+OPP_A.US,D,20221108,000000,16.845,17.23,16.845,17.23,4253,0
+OPP_A.US,D,20221109,000000,17.06,17.0895,17.06,17.0795,2200,0
+OPP_A.US,D,20221110,000000,17.3,17.7499,17.3,17.545,5550,0
+OPP_A.US,D,20221111,000000,17.68,17.9,17.29,17.37,13877,0
+OPP_A.US,D,20221114,000000,17.8,17.8,17.33,17.34,3634,0
+OPP_A.US,D,20221115,000000,17.52,17.5601,17.4,17.42,2444,0
+OPP_A.US,D,20221116,000000,17.42,17.63,17.42,17.51,2501,0
+OPP_A.US,D,20221117,000000,17.42,17.55,17.42,17.42,1632,0
+OPP_A.US,D,20221118,000000,17.42,17.56,17.42,17.56,1069,0
+OPP_A.US,D,20221121,000000,17.43,17.6675,17.26,17.5,6964,0
+OPP_A.US,D,20221122,000000,17.62,17.62,17.343,17.54,2151,0
+OPP_A.US,D,20221123,000000,17.65,17.66,17.34,17.4,5300,0
+OPP_A.US,D,20221125,000000,17.4499,17.58,17.4,17.58,5072,0
+OPP_A.US,D,20221128,000000,17.63,17.63,17.44,17.4498,3031,0
+OPP_A.US,D,20221129,000000,17.42,17.42,17.17,17.3461,3811,0
+OPP_A.US,D,20221130,000000,17.35,17.52,17.3,17.52,1146,0
+OPP_A.US,D,20221201,000000,17.54,17.87,17.4301,17.87,18661,0
+OPP_A.US,D,20221202,000000,17.7873,18.19,17.7226,18.19,5586,0
+OPP_A.US,D,20221205,000000,18.1999,18.1999,17.73,17.92,3130,0
+OPP_A.US,D,20221206,000000,17.9,17.9999,17.7647,17.865,3021,0
+OPP_A.US,D,20221207,000000,17.75,17.99,17.75,17.99,8625,0
+OPP_A.US,D,20221208,000000,17.97,17.97,17.7841,17.97,6817,0
+OPP_A.US,D,20221209,000000,17.97,17.97,17.6,17.76,2651,0
+OPP_A.US,D,20221212,000000,17.84,17.9,17.72,17.9,4959,0
+OPP_A.US,D,20221213,000000,18.01,18.01,17.9,17.92,14979,0
+OPP_A.US,D,20221214,000000,17.91,18.09,17.91,17.94,3412,0
+OPP_A.US,D,20221215,000000,17.95,18.031,17.94,18.031,2540,0
+OPP_A.US,D,20221216,000000,17.85,18.06,17.82,18.05,2534,0
+OPP_A.US,D,20221219,000000,17.9632,17.9632,17.8001,17.9555,5582,0
+OPP_A.US,D,20221220,000000,17.938,17.965,17.9,17.9183,4434,0
+OPP_A.US,D,20221221,000000,17.89,17.93,17.8,17.82,18709,0
+OPP_A.US,D,20221222,000000,17.82,17.905,17.8,17.8001,7527,0
+OPP_A.US,D,20221223,000000,17.89,17.895,17.8,17.8,2599,0
+OPP_A.US,D,20221227,000000,17.9,17.95,17.8,17.8916,9941,0
+OPP_A.US,D,20221228,000000,17.895,18.05,17.8,17.8,5756,0
+OPP_A.US,D,20221229,000000,17.865,17.97,17.8,17.968,6724,0
+OPP_A.US,D,20221230,000000,17.85,18.02,17.8,18.02,5087,0
+OPP_A.US,D,20230103,000000,18.03,18.03,17.9276,18,2096,0
+OPP_A.US,D,20230104,000000,18,18.44,18,18.43,6758,0
+OPP_A.US,D,20230105,000000,17.99,18.43,17.9501,18.43,10700,0
+OPP_A.US,D,20230106,000000,18.31,18.35,18.16,18.35,4886,0
+OPP_A.US,D,20230109,000000,18.31,18.44,18.31,18.32,2301,0
+OPP_A.US,D,20230110,000000,18.31,18.44,18.15,18.2801,3342,0
+OPP_A.US,D,20230111,000000,18.44,18.44,18.225,18.23,4704,0
+OPP_A.US,D,20230112,000000,18.21,18.8521,18.2,18.48,5706,0
+OPP_A.US,D,20230113,000000,18.49,18.71,18.43,18.54,1162,0
+OPP_A.US,D,20230117,000000,19.3123,19.3123,18.392,18.56,16326,0
+OPP_A.US,D,20230118,000000,18.86,19.2485,18.54,18.99,3873,0
+OPP_A.US,D,20230119,000000,18.79,18.84,18.79,18.84,223,0
+OPP_A.US,D,20230120,000000,19.09,19.09,18.95,18.95,972,0
+OPP_A.US,D,20230124,000000,19.1,19.6,19.1,19.32,16391,0
+OPP_A.US,D,20230125,000000,19.1239,19.315,19.1239,19.2001,5477,0
+OPP_A.US,D,20230126,000000,19.0894,19.0894,19.0894,19.0894,150,0
+OPP_A.US,D,20230127,000000,19.16,19.2436,19.16,19.2436,639,0
+OPP_A.US,D,20230130,000000,19.0946,19.129,18.96,18.96,2382,0
+OPP_A.US,D,20230131,000000,19.0994,19.2,19.01,19.18,2439,0
+OPP_A.US,D,20230201,000000,19.2,19.2,18.81,18.82,11031,0
+OPP_A.US,D,20230202,000000,18.82,19.17,18.77,18.83,14711,0
+OPP_A.US,D,20230203,000000,18.83,19.25,18.83,18.83,7890,0
+OPP_A.US,D,20230206,000000,18.71,18.975,18.35,18.4,11782,0
+OPP_A.US,D,20230207,000000,18.565,18.5903,18.34,18.38,7089,0
+OPP_A.US,D,20230208,000000,18.371,18.98,18.371,18.56,5332,0
+OPP_A.US,D,20230209,000000,18.5,18.7439,18.33,18.365,15157,0
+OPP_A.US,D,20230210,000000,18.8135,18.8135,18.37,18.45,6367,0
+OPP_A.US,D,20230213,000000,18.45,18.56,18.13,18.33,9672,0
+OPP_A.US,D,20230214,000000,18.33,18.33,18.29,18.32,3872,0
+OPP_A.US,D,20230215,000000,18.19,18.27,18.19,18.21,739,0
+OPP_A.US,D,20230216,000000,18.25,18.37,18.06,18.11,4659,0
+OPP_A.US,D,20230217,000000,17.98,18.25,17.98,18.01,1780,0
+OPP_A.US,D,20230221,000000,18.1592,18.1592,17.9,18.15,2965,0
+OPP_A.US,D,20230222,000000,18.25,18.37,18.2,18.2,1485,0
+OPP_A.US,D,20230223,000000,18.2,18.3,17.81,18.14,6777,0
+OPP_A.US,D,20230224,000000,18.03,18.26,18,18.2,4576,0
+OPP_A.US,D,20230227,000000,18.07,18.07,17.89,18.07,2778,0
+OPP_A.US,D,20230228,000000,17.92,18,17.92,17.92,2987,0
+OPP_A.US,D,20230301,000000,18,18.0568,17.96,17.98,558,0
+OPP_A.US,D,20230302,000000,17.95,17.9501,17.95,17.95,1750,0
+OPP_A.US,D,20230303,000000,17.91,18.0862,17.91,17.95,5220,0
+OPP_A.US,D,20230306,000000,17.96,17.96,17.9,17.92,1059,0
+OPP_A.US,D,20230307,000000,17.87,17.92,17.75,17.92,1100,0
+OPP_A.US,D,20230308,000000,17.935,18.0784,17.935,18.0784,1912,0
+OPP_A.US,D,20230309,000000,17.9598,18.05,17.8897,18,17738,0
+OPP_A.US,D,20230310,000000,17.98,18.08,17.97,18.04,2925,0
+OPP_A.US,D,20230313,000000,18.04,18.06,18.04,18.06,575,0
+OPP_A.US,D,20230314,000000,18.08,18.08,17.805,18.07,12944,0
+OPP_A.US,D,20230315,000000,17.89,17.99,17.78,17.948,6545,0
+OPP_A.US,D,20230316,000000,17.98,18.05,17.953,18.05,2497,0
+OPP_A.US,D,20230317,000000,18,18.052,17.54,18.052,9365,0
+OPP_A.US,D,20230320,000000,18.05,18.33,17.9443,17.9443,7188,0
+OPP_A.US,D,20230321,000000,18.1,18.1,17.8,17.92,1298,0
+OPP_A.US,D,20230322,000000,17.99,18.05,17.87,18.05,5349,0
+OPP_A.US,D,20230323,000000,17.89,17.99,17.5201,17.87,4671,0
+OPP_A.US,D,20230324,000000,17.875,17.875,17.875,17.875,650,0
+OPP_A.US,D,20230327,000000,17.99,18.09,17.86,17.96,2344,0
+OPP_A.US,D,20230328,000000,18.1,18.1,17.96,18.02,380,0
+OPP_A.US,D,20230329,000000,17.96,18.36,17.84,18,9560,0
+OPP_A.US,D,20230330,000000,17.87,18.2,17.86,18.2,6717,0
+OPP_A.US,D,20230331,000000,18.21,18.4,18.15,18.3,2318,0
+OPP_A.US,D,20230403,000000,18.19,18.55,18.05,18.2,5646,0
+OPP_A.US,D,20230404,000000,18.095,18.18,18,18.15,2939,0
+OPP_A.US,D,20230405,000000,18.09,18.1476,17.88,17.97,7986,0
+OPP_A.US,D,20230406,000000,17.98,18.22,17.92,18.1197,7879,0
+OPP_A.US,D,20230410,000000,18.24,18.3,18.1,18.225,4070,0
+OPP_A.US,D,20230411,000000,18.36,18.36,18.31,18.33,2550,0
+OPP_A.US,D,20230412,000000,18.33,18.61,18.26,18.55,4824,0
+OPP_A.US,D,20230413,000000,18.5499,18.81,18.5473,18.69,5927,0
+OPP_A.US,D,20230414,000000,18.55,18.78,18.55,18.665,5320,0
+OPP_A.US,D,20230417,000000,18.57,18.6,18.4436,18.6,1868,0
+OPP_A.US,D,20230418,000000,18.65,18.65,18.4,18.4801,2481,0
+OPP_A.US,D,20230419,000000,18.58,18.73,18.36,18.6,11131,0
+OPP_A.US,D,20230420,000000,18.6,18.6,18.55,18.57,1360,0
+OPP_A.US,D,20230421,000000,18.6,18.74,18.54,18.74,3660,0
+OPP_A.US,D,20230424,000000,18.75,19.07,18.5001,18.9414,6953,0
+OPP_A.US,D,20230425,000000,18.92,18.99,18.5,18.623,8581,0
+OPP_A.US,D,20230426,000000,18.3801,18.56,18.3801,18.4865,3668,0
+OPP_A.US,D,20230427,000000,18.625,19.5,18.6001,19.5,4309,0
+OPP_A.US,D,20230428,000000,19.41,19.41,18.75,18.84,3340,0
+OPP_A.US,D,20230501,000000,18.7657,18.87,18.49,18.68,3657,0
+OPP_A.US,D,20230502,000000,18.77,18.87,18.31,18.31,7404,0
+OPP_A.US,D,20230503,000000,18.405,18.405,18.4,18.4,1826,0
+OPP_A.US,D,20230504,000000,18.22,18.22,18.22,18.22,122,0
+OPP_A.US,D,20230505,000000,18.2582,18.26,18,18.1,3056,0
+OPP_A.US,D,20230508,000000,18.1263,18.28,17.99,18.25,3173,0
+OPP_A.US,D,20230509,000000,18.12,18.4,18.08,18.4,3206,0
+OPP_A.US,D,20230510,000000,18.35,18.35,18.1,18.2,3045,0
+OPP_A.US,D,20230511,000000,18.45,18.45,18.08,18.21,5981,0
+OPP_A.US,D,20230512,000000,18.4,18.6,18.2,18.6,2558,0
+OPP_A.US,D,20230515,000000,18.6,18.6,18.37,18.4,1929,0
+OPP_A.US,D,20230516,000000,18.56,18.56,18.56,18.56,106,0
+OPP_A.US,D,20230517,000000,18.366,18.7691,18.3598,18.57,2399,0
+OPP_A.US,D,20230518,000000,18.4,18.68,18.2015,18.31,8068,0
+OPP_A.US,D,20230519,000000,18.6094,18.83,18.35,18.4001,1919,0
+OPP_A.US,D,20230522,000000,18.3503,18.4,18.35,18.35,2496,0
+OPP_A.US,D,20230523,000000,18.31,18.38,18.23,18.35,1437,0
+OPP_A.US,D,20230524,000000,18.3999,18.4,18.2,18.4,1247,0
+OPP_A.US,D,20230525,000000,18.2715,18.2715,18.098,18.24,1750,0
+OPP_A.US,D,20230526,000000,18.27,18.27,18.1924,18.1924,696,0
+OPP_A.US,D,20230530,000000,18.27,18.27,18.27,18.27,100,0
+OPP_A.US,D,20230531,000000,18.2,18.26,18.1,18.26,1949,0
+OPP_A.US,D,20230601,000000,18.19,18.25,18.16,18.17,1941,0
+OPP_A.US,D,20230602,000000,18.11,18.36,18.11,18.36,1921,0
+OPP_A.US,D,20230605,000000,18.21,18.39,18.21,18.38,1475,0
+OPP_A.US,D,20230606,000000,18.35,18.4,18.35,18.4,4869,0
+OPP_A.US,D,20230607,000000,18.37,18.5372,18.31,18.5213,2662,0
+OPP_A.US,D,20230608,000000,18.455,18.57,18.4,18.5,4306,0
+OPP_A.US,D,20230609,000000,18.25,18.45,18.25,18.45,4278,0
+OPP_A.US,D,20230612,000000,18.49,18.49,18.17,18.34,4203,0
+OPP_A.US,D,20230613,000000,18.34,18.39,18.15,18.39,1584,0
+OPP_A.US,D,20230614,000000,18.4208,18.4208,18.21,18.4088,2455,0
+OPP_A.US,D,20230615,000000,18.24,18.42,18.24,18.42,1268,0
+OPP_A.US,D,20230616,000000,18.39,18.4,18.3003,18.3003,1246,0
+OPP_A.US,D,20230620,000000,18.2675,18.49,18.2675,18.49,2522,0
+OPP_A.US,D,20230621,000000,18.3,18.5,18.3,18.4739,1515,0
+OPP_A.US,D,20230623,000000,18.49,18.49,18.49,18.49,200,0
+OPP_A.US,D,20230626,000000,18.32,18.5,18.32,18.5,3618,0
+OPP_A.US,D,20230627,000000,18.5,18.6994,18.5,18.69,1640,0
+OPP_A.US,D,20230628,000000,18.62,18.69,18.31,18.46,12892,0
+OPP_A.US,D,20230629,000000,18.49,18.49,18.2091,18.29,2117,0
+OPP_A.US,D,20230630,000000,18.29,18.34,18.09,18.2296,4215,0
+OPP_A.US,D,20230703,000000,18.17,18.39,18.16,18.29,2312,0
+OPP_A.US,D,20230705,000000,18.3,18.35,18.3,18.31,2401,0
+OPP_A.US,D,20230706,000000,18.27,18.27,18,18.13,5882,0
+OPP_A.US,D,20230707,000000,18.14,18.1937,18.11,18.1937,634,0
+OPP_A.US,D,20230710,000000,18.2343,18.36,18.2338,18.33,4100,0
+OPP_A.US,D,20230711,000000,18.29,18.38,18.29,18.3106,2786,0
+OPP_A.US,D,20230712,000000,18.35,18.4599,18.32,18.43,4035,0
+OPP_A.US,D,20230713,000000,18.31,18.5886,18.31,18.4467,1175,0
+OPP_A.US,D,20230714,000000,18.42,18.5,18.42,18.46,3256,0
+OPP_A.US,D,20230717,000000,18.46,18.51,18.3,18.51,2762,0
+OPP_A.US,D,20230718,000000,18.44,18.5,18.44,18.5,1463,0
+OPP_A.US,D,20230719,000000,18.5,18.52,18.4743,18.4743,3368,0
+OPP_A.US,D,20230720,000000,18.49,18.52,18.45,18.52,2173,0
+OPP_A.US,D,20230721,000000,18.52,18.52,18.4,18.4,2137,0
+OPP_A.US,D,20230724,000000,18.54,18.54,18.54,18.54,140,0
+OPP_A.US,D,20230725,000000,18.495,18.54,18.495,18.54,670,0
+OPP_A.US,D,20230726,000000,18.54,18.54,18.46,18.5,5181,0
+OPP_A.US,D,20230727,000000,18.55,18.55,18.41,18.4893,1385,0
+OPP_A.US,D,20230728,000000,18.5,19.2,18.46,18.72,15006,0
+OPP_A.US,D,20230731,000000,18.5,19.1,18.5,19.1,10779,0
+OPP_A.US,D,20230801,000000,18.59,18.666,18.31,18.42,2638,0
+OPP_A.US,D,20230802,000000,18.42,18.52,18.23,18.23,3617,0
+OPP_A.US,D,20230803,000000,18.24,18.87,18.13,18.87,12185,0
+OPP_A.US,D,20230804,000000,18.78,18.82,18.35,18.67,4515,0
+OPP_A.US,D,20230807,000000,18.53,18.67,18.52,18.6003,1490,0
+OPP_A.US,D,20230808,000000,18.8999,18.8999,18.51,18.51,864,0
+OPP_A.US,D,20230809,000000,18.52,18.7577,18.52,18.7577,1199,0
+OPP_A.US,D,20230810,000000,18.51,18.51,18.5,18.5,1123,0
+OPP_A.US,D,20230811,000000,18.59,18.59,18.59,18.59,301,0
+OPP_A.US,D,20230814,000000,18.5,18.58,18.46,18.46,4912,0
+OPP_A.US,D,20230815,000000,18.5,18.5,18.32,18.47,3662,0
+OPP_A.US,D,20230816,000000,18.26,18.4539,18.26,18.31,2240,0
+OPP_A.US,D,20230817,000000,18.1731,18.38,18.15,18.28,3156,0
+OPP_A.US,D,20230818,000000,18.27,18.38,18.27,18.38,1988,0
+OPP_A.US,D,20230821,000000,18.37,18.59,18.37,18.46,3142,0
+OPP_A.US,D,20230822,000000,18.51,18.51,18.4799,18.4799,368,0
+OPP_A.US,D,20230823,000000,18.1138,18.5897,18.1138,18.5897,2709,0
+OPP_A.US,D,20230824,000000,18.55,18.55,18.3167,18.55,2979,0
+OPP_A.US,D,20230825,000000,18.4053,18.41,18.2966,18.2966,3877,0
+OPP_A.US,D,20230828,000000,18.29,18.45,18.08,18.255,6959,0
+OPP_A.US,D,20230829,000000,18.2074,18.59,18.2074,18.49,6807,0
+OPP_A.US,D,20230830,000000,18.18,18.47,18.18,18.47,884,0
+OPP_A.US,D,20230831,000000,18.2689,18.4374,18.2689,18.4274,2618,0
+OPP_A.US,D,20230905,000000,18.25,18.47,18.2079,18.3521,5684,0
+OPP_A.US,D,20230906,000000,18.31,18.4,18.3,18.31,1783,0
+OPP_A.US,D,20230907,000000,18.2626,18.31,18.2626,18.31,2326,0
+OPP_A.US,D,20230908,000000,18.44,18.44,18.43,18.43,735,0
+OPP_A.US,D,20230911,000000,18.2,18.31,18.2,18.31,1546,0
+OPP_A.US,D,20230912,000000,18.39,18.47,18.305,18.47,4547,0
+OPP_A.US,D,20230913,000000,18.47,18.48,18.2149,18.48,5057,0
+OPP_A.US,D,20230914,000000,18.27,18.441,18.27,18.39,1989,0
+OPP_A.US,D,20230915,000000,18.28,18.34,18.18,18.22,4847,0
+OPP_A.US,D,20230918,000000,18.23,18.25,18.21,18.2166,1693,0
+OPP_A.US,D,20230919,000000,18.09,18.3205,18.02,18.3205,3988,0
+OPP_A.US,D,20230920,000000,18.3,18.34,18.2,18.2001,1286,0
+OPP_A.US,D,20230921,000000,18.066,18.3005,18.066,18.1,1800,0
+OPP_A.US,D,20230922,000000,18.1,18.34,18.1,18.155,4436,0
+OPP_A.US,D,20230925,000000,18.1,18.1,17.92,17.95,5798,0
+OPP_A.US,D,20230926,000000,17.89,17.97,17.83,17.83,2019,0
+OPP_A.US,D,20230927,000000,17.74,17.84,17.69,17.7,7340,0
+OPP_A.US,D,20230928,000000,17.7,17.71,17.62,17.7,6322,0
+OPP_A.US,D,20231002,000000,17.5249,17.5249,17.48,17.48,748,0
+OPP_A.US,D,20231003,000000,17.4722,17.4722,17.02,17.28,8476,0
+OPP_A.US,D,20231004,000000,17.33,17.34,17.07,17.14,11031,0
+OPP_A.US,D,20231005,000000,17.12,17.2,17.04,17.2,3060,0
+OPP_A.US,D,20231006,000000,17.02,17.2432,17.02,17.2,3630,0
+OPP_A.US,D,20231009,000000,17.28,17.28,17.22,17.2658,1864,0
+OPP_A.US,D,20231010,000000,17.3,17.34,17.2,17.2,2916,0
+OPP_A.US,D,20231011,000000,17.33,17.36,17.02,17.32,5129,0
+OPP_A.US,D,20231013,000000,17.298,17.298,17.12,17.2,1287,0
+OPP_A.US,D,20231016,000000,17.2375,17.25,17.15,17.1501,2200,0
+OPP_A.US,D,20231017,000000,17.1,17.1093,17.051,17.0812,2999,0
+OPP_A.US,D,20231018,000000,17.02,17.04,17,17.04,2397,0
+OPP_A.US,D,20231019,000000,17.01,17.1,16.98,16.98,3821,0
+OPP_A.US,D,20231020,000000,16.97,16.98,16.77,16.92,9837,0
+OPP_A.US,D,20231023,000000,17.09,17.09,16.86,17.08,1843,0
+OPP_A.US,D,20231024,000000,16.92,17.06,16.79,16.95,5957,0
+OPP_A.US,D,20231025,000000,16.8868,16.95,16.8868,16.9497,2246,0
+OPP_A.US,D,20231026,000000,16.9007,17.2,16.84,16.99,8344,0
+OPP_A.US,D,20231027,000000,17.056,17.08,16.9397,16.98,6207,0
+OPP_A.US,D,20231030,000000,16.8064,17.17,16.745,17.0342,6894,0
+OPP_A.US,D,20231031,000000,17.0741,17.0741,17.05,17.07,7294,0
+OPP_A.US,D,20231101,000000,16.94,17.56,16.773,16.95,18144,0
+OPP_A.US,D,20231102,000000,17.14,17.195,17,17.11,17006,0
+OPP_A.US,D,20231103,000000,17.25,17.4099,17.16,17.31,10266,0
+OPP_A.US,D,20231106,000000,17.3,17.3,17.3,17.3,140,0
+OPP_A.US,D,20231107,000000,17.5,17.5,17.2,17.21,1011,0
+OPP_A.US,D,20231108,000000,17.22,17.4,17.2101,17.4,5557,0
+OPP_A.US,D,20231109,000000,17.46,17.46,17.26,17.35,2696,0
+OPP_A.US,D,20231110,000000,17.2,17.3,17.19,17.2,5873,0
+OPP_A.US,D,20231113,000000,17.29,17.34,17.2,17.22,3531,0
+OPP_A.US,D,20231114,000000,17.31,17.4,17.31,17.39,6494,0
+OPP_A.US,D,20231115,000000,17.31,17.35,17.31,17.33,1779,0
+OPP_A.US,D,20231116,000000,17.32,17.6,17.3,17.6,4803,0
+OPP_A.US,D,20231117,000000,17.58,17.58,17.3879,17.45,4147,0
+OPP_A.US,D,20231120,000000,17.48,17.5,17.21,17.36,11857,0
+OPP_A.US,D,20231121,000000,17.27,17.35,17.25,17.33,3524,0
+OPP_A.US,D,20231122,000000,17.36,17.41,17.3,17.33,11573,0
+OPP_A.US,D,20231124,000000,17.29,17.3799,17.29,17.3799,759,0
+OPP_A.US,D,20231127,000000,17.31,17.35,17.2913,17.34,4382,0
+OPP_A.US,D,20231128,000000,17.34,17.34,17.29,17.29,4010,0
+OPP_A.US,D,20231129,000000,17.4,17.5518,17.34,17.41,13506,0
+OPP_A.US,D,20231130,000000,17.5614,17.5614,17.41,17.42,4911,0
+OPP_A.US,D,20231201,000000,17.44,17.75,17.41,17.655,4103,0
+OPP_A.US,D,20231204,000000,17.66,17.6746,17.52,17.64,2827,0
+OPP_A.US,D,20231205,000000,17.7,17.79,17.66,17.69,5023,0
+OPP_A.US,D,20231206,000000,17.839,17.839,17.7621,17.8095,1717,0
+OPP_A.US,D,20231207,000000,17.8713,17.99,17.77,17.8539,8021,0
+OPP_A.US,D,20231208,000000,17.85,18,17.85,17.92,17190,0
+OPP_A.US,D,20231211,000000,17.8,17.86,17.72,17.7601,3729,0
+OPP_A.US,D,20231212,000000,17.95,17.95,17.7275,17.78,3128,0
+OPP_A.US,D,20231213,000000,17.8646,17.9927,17.86,17.88,4257,0
+OPP_A.US,D,20231214,000000,18.19,18.28,18.095,18.28,4499,0
+OPP_A.US,D,20231215,000000,18.28,18.28,18.2678,18.2678,801,0
+OPP_A.US,D,20231218,000000,18.25,18.2774,17.96,18.03,2357,0
+OPP_A.US,D,20231219,000000,18.06,18.23,18.03,18.23,5984,0
+OPP_A.US,D,20231220,000000,18.2114,18.2498,18.1,18.1,7693,0
+OPP_A.US,D,20231221,000000,18.19,18.2,18,18.1662,7590,0
+OPP_A.US,D,20231222,000000,18.1302,18.2989,18,18.11,4896,0
+OPP_A.US,D,20231226,000000,18.1,18.3,18.0924,18.15,4614,0
+OPP_A.US,D,20231227,000000,18.15,18.2,18.01,18.11,6807,0
+OPP_A.US,D,20231228,000000,18.14,18.16,18.11,18.16,3172,0
+OPP_A.US,D,20231229,000000,18.155,18.155,18.11,18.1101,1964,0
+OPP_A.US,D,20240103,000000,18.12,18.12,18.0997,18.1,1989,0
+OPP_A.US,D,20240104,000000,18.18,18.19,18.05,18.05,3180,0
+OPP_A.US,D,20240105,000000,18.08,18.09,18,18.06,2426,0
+OPP_A.US,D,20240108,000000,18.1773,18.1773,18.13,18.13,4062,0
+OPP_A.US,D,20240109,000000,18.1427,18.19,18.0616,18.11,4483,0
+OPP_A.US,D,20240110,000000,18.15,18.15,18.08,18.12,2184,0
+OPP_A.US,D,20240111,000000,18.12,18.19,18.12,18.13,3993,0
+OPP_A.US,D,20240112,000000,18.1383,18.19,18.1383,18.17,2873,0
+OPP_A.US,D,20240116,000000,18.15,18.15,18.02,18.12,6769,0
+OPP_A.US,D,20240117,000000,18.08,18.09,17.99,18.0265,4299,0
+OPP_A.US,D,20240118,000000,18.03,18.04,17.94,17.94,1443,0
+OPP_A.US,D,20240119,000000,18.02,18.03,17.94,18.03,4711,0
+OPP_A.US,D,20240122,000000,18.1436,18.22,18.1342,18.21,2009,0
+OPP_A.US,D,20240123,000000,18.195,18.195,18.04,18.17,2084,0
+OPP_A.US,D,20240124,000000,18.17,18.2,18.13,18.2,504,0
+OPP_A.US,D,20240125,000000,18.25,18.27,18.16,18.25,2184,0
+OPP_A.US,D,20240126,000000,18.2309,18.27,18.2309,18.27,1636,0
+OPP_A.US,D,20240129,000000,18.35,18.37,18.35,18.35,2295,0
+OPP_A.US,D,20240130,000000,18.36,18.43,18.3,18.36,2963,0
+OPP_A.US,D,20240131,000000,18.2826,18.3706,18.28,18.3322,4203,0
+OPP_A.US,D,20240201,000000,18.23,18.23,17.9,18.12,5364,0
+OPP_A.US,D,20240202,000000,18.13,18.1578,18.13,18.1578,728,0
+OPP_A.US,D,20240205,000000,18.11,18.11,17.9505,18.071,2580,0
+OPP_A.US,D,20240206,000000,18.06,18.15,18.05,18.1047,3428,0
+OPP_A.US,D,20240207,000000,18.1788,18.1788,18.1,18.1,2290,0
+OPP_A.US,D,20240208,000000,18.08,18.08,17.94,18.05,11032,0
+OPP_A.US,D,20240209,000000,18,18.1927,18,18.1927,2597,0
+OPP_A.US,D,20240212,000000,18.1901,18.36,18.1901,18.32,1944,0
+OPP_A.US,D,20240213,000000,18.23,18.23,18.0481,18.18,2618,0
+OPP_A.US,D,20240214,000000,18.165,18.32,18.165,18.32,677,0
+OPP_A.US,D,20240215,000000,18.42,18.42,18.2,18.31,1940,0
+OPP_A.US,D,20240216,000000,18.32,18.32,18.2358,18.2358,2239,0
+OPP_A.US,D,20240220,000000,18.41,18.41,18.2501,18.2501,2304,0
+OPP_A.US,D,20240221,000000,18.3341,18.3341,18.24,18.24,800,0
+OPP_A.US,D,20240222,000000,18.26,18.37,18.26,18.37,2574,0
+OPP_A.US,D,20240223,000000,18.19,18.43,18.1,18.42,5399,0
+OPP_A.US,D,20240226,000000,18.5,18.52,18.42,18.4981,1091,0
+OPP_A.US,D,20240227,000000,18.52,18.52,18.4086,18.5,1565,0
+OPP_A.US,D,20240228,000000,18.3431,18.4318,18.2401,18.35,5316,0
+OPP_A.US,D,20240229,000000,18.49,18.49,18.1535,18.44,3304,0
+OPP_A.US,D,20240301,000000,18.2876,18.4815,18.2876,18.4634,1974,0
+OPP_A.US,D,20240304,000000,18.52,18.53,18.2344,18.52,7291,0
+OPP_A.US,D,20240305,000000,18.36,18.5,18.24,18.45,3735,0
+OPP_A.US,D,20240306,000000,18.47,18.48,18.4015,18.4697,4430,0
+OPP_A.US,D,20240307,000000,18.54,18.7,18.54,18.5821,3770,0
+OPP_A.US,D,20240308,000000,18.4,18.8,18.4,18.4468,7580,0
+OPP_A.US,D,20240311,000000,18.6401,18.6401,18.53,18.6,3184,0
+OPP_A.US,D,20240312,000000,18.6,18.69,18.6,18.69,9378,0
+OPP_A.US,D,20240313,000000,18.65,18.88,18.65,18.75,6869,0
+OPP_A.US,D,20240314,000000,18.63,18.88,18.63,18.632,7550,0
+OPP_A.US,D,20240315,000000,18.8282,18.8612,18.6405,18.84,6200,0
+OPP_A.US,D,20240318,000000,18.82,19.01,18.66,18.87,5032,0
+OPP_A.US,D,20240319,000000,18.7,19.01,18.69,18.82,5410,0
+OPP_A.US,D,20240320,000000,18.73,19.2252,18.72,19.2252,5445,0
+OPP_A.US,D,20240321,000000,19.08,19.41,18.83,19.14,15808,0
+OPP_A.US,D,20240322,000000,19.0138,19.1069,18.958,19.0242,4150,0
+OPP_A.US,D,20240325,000000,19.03,19.14,19.03,19.07,3645,0
+OPP_A.US,D,20240326,000000,19.04,19.04,19.01,19.01,746,0
+OPP_A.US,D,20240327,000000,19.01,19.01,18.92,18.995,1415,0
+OPP_A.US,D,20240328,000000,19,19.0575,18.99,19.0055,1750,0
+OPP_A.US,D,20240401,000000,18.6382,18.99,18.6382,18.99,6634,0
+OPP_A.US,D,20240402,000000,18.855,18.855,18.555,18.79,10967,0
+OPP_A.US,D,20240403,000000,18.4801,18.86,18.4801,18.7808,1600,0
+OPP_A.US,D,20240404,000000,18.93,19.1,18.8,18.8,6278,0
+OPP_A.US,D,20240405,000000,19.01,19.14,19.01,19.07,4819,0
+OPP_A.US,D,20240408,000000,19.04,19.05,18.7528,18.7736,4298,0
+OPP_A.US,D,20240409,000000,19,19.02,18.7937,19.01,8618,0
+OPP_A.US,D,20240410,000000,18.73,18.98,18.7,18.816,5455,0
+OPP_A.US,D,20240411,000000,18.92,19.05,18.75,18.95,11470,0
+OPP_A.US,D,20240412,000000,18.99,19.14,18.9425,19,5434,0
+OPP_A.US,D,20240415,000000,18.82,19,18.8,18.84,5876,0
+OPP_A.US,D,20240416,000000,18.82,18.94,18.5129,18.7802,6210,0
+OPP_A.US,D,20240417,000000,18.86,18.99,18.79,18.89,4487,0
+OPP_A.US,D,20240418,000000,18.97,18.98,18.81,18.83,2155,0
+OPP_A.US,D,20240419,000000,18.85,18.92,18.83,18.8734,3459,0
+OPP_A.US,D,20240422,000000,18.93,19.02,18.92,18.985,5211,0
+OPP_A.US,D,20240423,000000,19.18,19.3074,18.9237,19.3,6021,0
+OPP_A.US,D,20240424,000000,19.29,19.335,19.25,19.28,5466,0
+OPP_A.US,D,20240425,000000,19.01,19.22,19.01,19.22,4202,0
+OPP_A.US,D,20240426,000000,19.26,19.35,19.13,19.29,1391,0
+OPP_A.US,D,20240429,000000,19.13,19.27,19.11,19.23,1666,0
+OPP_A.US,D,20240430,000000,19.14,19.169,19.1237,19.16,2892,0
+OPP_A.US,D,20240501,000000,19.03,19.16,18.83,18.95,2219,0
+OPP_A.US,D,20240502,000000,18.69,18.89,18.5201,18.5201,3281,0
+OPP_A.US,D,20240503,000000,18.62,18.9324,18.45,18.61,13004,0
+OPP_A.US,D,20240506,000000,18.9,18.9,18.6361,18.6361,3950,0
+OPP_A.US,D,20240507,000000,18.8,18.844,18.66,18.844,2381,0
+OPP_A.US,D,20240508,000000,18.835,19.09,18.53,18.68,4027,0
+OPP_A.US,D,20240509,000000,18.85,18.9437,18.605,18.89,12070,0
+OPP_A.US,D,20240510,000000,18.71,18.8,18.65,18.65,1614,0
+OPP_A.US,D,20240513,000000,18.8,18.83,18.735,18.735,5330,0
+OPP_A.US,D,20240514,000000,18.68,18.9307,18.68,18.73,2125,0
+OPP_A.US,D,20240515,000000,18.6279,18.85,18.6279,18.85,994,0
+OPP_A.US,D,20240516,000000,18.97,18.97,18.6,18.7,4205,0
+OPP_A.US,D,20240520,000000,18.885,19.0068,18.7296,19.0068,1638,0
+OPP_A.US,D,20240521,000000,18.9,18.91,18.73,18.76,4150,0
+OPP_A.US,D,20240522,000000,18.92,18.9798,18.5,18.5,4149,0
+OPP_A.US,D,20240523,000000,18.63,18.63,18.15,18.15,3785,0
+OPP_A.US,D,20240524,000000,18.34,18.4658,18.34,18.4,1072,0
+OPP_A.US,D,20240528,000000,18.4633,18.4633,18.325,18.3595,3973,0
+OPP_A.US,D,20240529,000000,18.4732,18.4732,18.1976,18.302,1114,0
+OPP_A.US,D,20240530,000000,18.3501,18.4986,18.3,18.4986,1434,0
+OPP_A.US,D,20240531,000000,18.4099,18.49,18.31,18.42,3854,0
+OPP_A.US,D,20240603,000000,18.75,18.93,18.75,18.87,700,0
+OPP_A.US,D,20240604,000000,18.576,18.61,18.3068,18.5,3630,0
+OPP_A.US,D,20240605,000000,18.7,18.9051,18.4516,18.6466,2070,0
+OPP_A.US,D,20240606,000000,18.75,18.75,18.5382,18.5382,439,0
+OPP_A.US,D,20240607,000000,18.7676,18.7676,18.66,18.73,1368,0
+OPP_A.US,D,20240610,000000,18.73,18.76,18.73,18.7494,871,0
+OPP_A.US,D,20240611,000000,18.6161,18.99,18.6014,18.7,7125,0
+OPP_A.US,D,20240612,000000,18.6649,18.8488,18.5574,18.77,2325,0
+OPP_A.US,D,20240613,000000,18.7,18.82,18.6326,18.82,1246,0
+OPP_A.US,D,20240614,000000,18.96,18.96,18.46,18.75,3100,0
+OPP_A.US,D,20240617,000000,18.9135,18.9288,18.75,18.9288,1336,0
+OPP_A.US,D,20240618,000000,18.98,18.98,18.95,18.97,807,0
+OPP_A.US,D,20240620,000000,19,19,18.56,18.75,11054,0
+OPP_A.US,D,20240624,000000,18.79,18.8335,18.79,18.8335,877,0
+OPP_A.US,D,20240625,000000,18.63,18.63,18.59,18.59,1907,0
+OPP_A.US,D,20240627,000000,18.75,18.8457,18.49,18.54,3420,0
+OPP_A.US,D,20240628,000000,18.73,18.7957,18.72,18.7957,1979,0
+OPP_A.US,D,20240701,000000,18.53,18.75,18.53,18.75,1509,0
+OPP_A.US,D,20240702,000000,18.68,18.7499,18.67,18.6726,5298,0
+OPP_A.US,D,20240703,000000,18.65,18.74,18.65,18.74,1270,0
+OPP_A.US,D,20240705,000000,18.4096,18.6748,18.4096,18.56,2391,0
+OPP_A.US,D,20240708,000000,18.5213,18.595,18.5213,18.595,287,0
+OPP_A.US,D,20240709,000000,18.6677,18.6677,18.6677,18.6677,217,0
+OPP_A.US,D,20240710,000000,18.67,18.67,18.47,18.65,1801,0
+OPP_A.US,D,20240711,000000,18.66,18.9646,18.5601,18.9543,9193,0
+OPP_A.US,D,20240712,000000,18.99,18.99,18.7575,18.8803,2118,0
+OPP_A.US,D,20240715,000000,18.78,18.94,18.78,18.9074,4086,0
+OPP_A.US,D,20240716,000000,18.99,19.1158,18.85,18.94,2454,0
+OPP_A.US,D,20240717,000000,18.8,19.0985,18.775,19.0985,2659,0
+OPP_A.US,D,20240718,000000,19.04,19.3971,19.04,19.3971,3754,0
+OPP_A.US,D,20240719,000000,19.1659,19.34,19.06,19.06,645,0
+OPP_A.US,D,20240722,000000,19.077,19.41,19.077,19.215,4314,0
+OPP_A.US,D,20240723,000000,19.184,19.184,19.184,19.184,723,0
+OPP_A.US,D,20240724,000000,19.39,19.39,18.9425,19.145,859,0
+OPP_A.US,D,20240725,000000,18.84,19.38,18.84,19.25,2225,0
+OPP_A.US,D,20240726,000000,19.32,19.36,19.07,19.07,1081,0
+OPP_A.US,D,20240729,000000,19.2308,19.2898,19.17,19.2898,1375,0
+OPP_A.US,D,20240730,000000,19.13,19.31,19.13,19.31,1222,0
+OPP_A.US,D,20240731,000000,19.16,19.31,19.14,19.31,1444,0
+OPP_A.US,D,20240801,000000,19.045,19.31,18.77,19.12,4051,0
+OPP_A.US,D,20240802,000000,19.19,19.19,18.85,18.85,5727,0
+OPP_A.US,D,20240805,000000,18.54,19.12,18.43,18.62,3168,0
+OPP_A.US,D,20240806,000000,18.13,19.23,18.13,18.8,4545,0
+OPP_A.US,D,20240807,000000,19.05,19.25,18.6664,18.8723,3239,0
+OPP_A.US,D,20240808,000000,19.14,19.1943,18.7462,18.84,2095,0
+OPP_A.US,D,20240809,000000,18.8,19.14,18.71,18.9604,1316,0
+OPP_A.US,D,20240812,000000,19.08,19.11,18.78,18.96,4713,0
+OPP_A.US,D,20240813,000000,19.09,19.1,18.8129,18.8129,3337,0
+OPP_A.US,D,20240814,000000,19.02,19.1799,18.84,19.1799,2961,0
+OPP_A.US,D,20240815,000000,19.09,19.18,19.0405,19.18,1009,0
+OPP_A.US,D,20240816,000000,18.9124,19.32,18.8801,19.1553,1214,0
+OPP_A.US,D,20240819,000000,19.0136,19.095,19.0019,19.0019,892,0
+OPP_A.US,D,20240820,000000,19.1688,19.2863,19.01,19.2863,4273,0
+OPP_A.US,D,20240821,000000,19.14,19.205,18.937,19.01,9698,0
+OPP_A.US,D,20240822,000000,19.055,19.1,19.01,19.1,2345,0
+OPP_A.US,D,20240823,000000,19.1,19.26,19.1,19.26,7956,0
+OPP_A.US,D,20240826,000000,19.29,19.32,19.1,19.2192,3822,0
+OPP_A.US,D,20240827,000000,19.195,19.31,19.1392,19.2133,1768,0
+OPP_A.US,D,20240828,000000,19.2301,19.32,19.14,19.16,3734,0
+OPP_A.US,D,20240829,000000,19.19,19.31,19.16,19.16,5027,0
+OPP_A.US,D,20240830,000000,19.27,19.27,19.215,19.24,1443,0
+OPP_A.US,D,20240903,000000,19.3,19.3,19.2001,19.2001,737,0
+OPP_A.US,D,20240904,000000,19.25,19.27,19.17,19.27,2411,0
+OPP_A.US,D,20240905,000000,19.29,19.4,19.289,19.3749,4572,0
+OPP_A.US,D,20240906,000000,19.43,19.47,19.1,19.29,6267,0
+OPP_A.US,D,20240909,000000,19.28,19.405,19.28,19.31,4665,0
+OPP_A.US,D,20240910,000000,19.31,19.52,19.31,19.52,5717,0
+OPP_A.US,D,20240911,000000,19.33,19.63,19.33,19.5119,8599,0
+OPP_A.US,D,20240912,000000,19.62,19.85,19.62,19.82,6988,0
+OPP_A.US,D,20240913,000000,19.87,19.94,19.87,19.9257,925,0
+OPP_A.US,D,20240916,000000,19.9817,20,19.86,19.98,6198,0
+OPP_A.US,D,20240917,000000,19.982,20.15,19.92,20.11,5590,0
+OPP_A.US,D,20240918,000000,20.11,20.205,19.85,19.94,3737,0
+OPP_A.US,D,20240919,000000,19.86,20.03,19.78,19.86,5015,0
+OPP_A.US,D,20240920,000000,19.86,20.01,19.84,20.01,1120,0
+OPP_A.US,D,20240923,000000,19.89,20.03,19.83,19.9192,13085,0
+OPP_A.US,D,20240924,000000,20.02,20.0239,19.94,19.9925,3770,0
+OPP_A.US,D,20240925,000000,19.95,19.95,19.851,19.93,959,0
+OPP_A.US,D,20240926,000000,19.9,19.9,19.64,19.79,9550,0
+OPP_A.US,D,20240927,000000,19.8399,19.8399,19.67,19.78,4306,0
+OPP_A.US,D,20240930,000000,19.72,19.78,19.72,19.7475,2677,0
+OPP_A.US,D,20241001,000000,19.7822,19.83,19.631,19.79,6241,0
+OPP_A.US,D,20241002,000000,19.7361,19.79,19.64,19.79,3448,0
+OPP_A.US,D,20241003,000000,19.7247,19.86,19.6797,19.76,4963,0
+OPP_A.US,D,20241004,000000,19.7625,19.8207,19.54,19.68,5250,0
+OPP_A.US,D,20241007,000000,19.67,19.67,19.4109,19.55,2960,0
+OPP_A.US,D,20241008,000000,19.3792,19.6,19.3792,19.6,3765,0
+OPP_A.US,D,20241009,000000,19.69,19.69,19.48,19.68,3705,0
+OPP_A.US,D,20241010,000000,19.7,19.72,19.3915,19.58,6097,0
+OPP_A.US,D,20241011,000000,19.5731,19.58,19.4,19.57,4161,0
+OPP_A.US,D,20241014,000000,19.44,19.59,19.3959,19.5425,3183,0
+OPP_A.US,D,20241015,000000,19.59,19.95,19.45,19.5993,11233,0
+OPP_A.US,D,20241016,000000,19.61,19.89,19.59,19.6701,3795,0
+OPP_A.US,D,20241017,000000,19.76,19.76,19.4914,19.63,6165,0
+OPP_A.US,D,20241018,000000,19.73,19.74,19.73,19.73,1591,0
+OPP_A.US,D,20241021,000000,19.68,19.68,19.43,19.65,4344,0
+OPP_A.US,D,20241022,000000,19.63,19.63,19.39,19.52,4835,0
+OPP_A.US,D,20241023,000000,19.4034,19.6143,19.3996,19.3996,1629,0
+OPP_A.US,D,20241024,000000,19.61,19.64,18.87,19.195,14612,0
+OPP_A.US,D,20241025,000000,19.17,19.39,19.17,19.32,2135,0
+OPP_A.US,D,20241028,000000,19.26,19.43,19.19,19.38,2800,0
+OPP_A.US,D,20241029,000000,19.22,19.3,19.2001,19.3,1358,0
+OPP_A.US,D,20241030,000000,19.41,19.41,19.41,19.41,348,0
+OPP_A.US,D,20241031,000000,19.47,19.57,19.4,19.52,2651,0
+OPP_A.US,D,20241101,000000,19.085,19.22,18.92,19.14,3061,0
+OPP_A.US,D,20241104,000000,19.25,19.25,19.23,19.24,916,0
+OPP_A.US,D,20241105,000000,19.2237,19.2237,19.21,19.21,698,0
+OPP_A.US,D,20241106,000000,19.14,19.14,18.717,19.13,3906,0
+OPP_A.US,D,20241107,000000,18.87,19.11,18.87,19.11,1193,0
+OPP_A.US,D,20241108,000000,19.13,19.19,19.06,19.119,2634,0
+OPP_A.US,D,20241111,000000,19.18,19.21,18.955,18.955,1056,0
+OPP_A.US,D,20241112,000000,18.52,18.98,18.52,18.75,5683,0
+OPP_A.US,D,20241113,000000,18.77,18.77,18.59,18.7078,3868,0
+OPP_A.US,D,20241114,000000,18.65,18.78,18.59,18.72,7000,0
+OPP_A.US,D,20241115,000000,18.59,18.71,18.59,18.71,1435,0
+OPP_A.US,D,20241118,000000,18.74,18.7784,18.59,18.645,2412,0
+OPP_A.US,D,20241119,000000,18.59,18.64,18.4667,18.63,3330,0
+OPP_A.US,D,20241120,000000,18.4509,18.63,18.45,18.54,3519,0
+OPP_A.US,D,20241121,000000,18.65,18.6692,18.5065,18.66,2479,0
+OPP_A.US,D,20241122,000000,18.44,18.72,18.44,18.72,900,0
+OPP_A.US,D,20241125,000000,18.51,19,18.5,18.85,2906,0
+OPP_A.US,D,20241126,000000,18.8,18.835,18.5594,18.63,4564,0
+OPP_A.US,D,20241127,000000,18.57,18.75,18.57,18.7,1097,0
+OPP_A.US,D,20241129,000000,18.718,18.718,18.54,18.7,1127,0
+OPP_A.US,D,20241202,000000,18.63,18.7399,18.5,18.59,10059,0
+OPP_A.US,D,20241203,000000,18.4628,18.54,18.13,18.44,10094,0
+OPP_A.US,D,20241204,000000,18.3,18.48,18.25,18.41,6875,0
+OPP_A.US,D,20241205,000000,18.2297,18.45,18.2297,18.37,1449,0
+OPP_A.US,D,20241206,000000,18.18,18.37,18.17,18.34,5580,0
+OPP_A.US,D,20241209,000000,18.23,19.19,18.19,19.19,3565,0
+OPP_A.US,D,20241210,000000,18.3986,18.46,18.2,18.45,5496,0
+OPP_A.US,D,20241211,000000,18.43,18.44,18.21,18.4186,2495,0
+OPP_A.US,D,20241212,000000,18.39,18.39,18.01,18.15,11948,0
+OPP_A.US,D,20241213,000000,18.24,18.32,17.91,18.0371,7869,0
+OPP_A.US,D,20241216,000000,18,18.12,17.87,18.1199,6703,0
+OPP_A.US,D,20241217,000000,18.0655,18.08,17.6705,18.06,9857,0
+OPP_A.US,D,20241218,000000,18.04,18.0599,17.71,17.9,8014,0
+OPP_A.US,D,20241219,000000,17.7809,17.7809,17.08,17.49,9743,0
+OPP_A.US,D,20241220,000000,17.4111,17.9715,17.33,17.65,17953,0
+OPP_A.US,D,20241223,000000,17.66,17.79,17.39,17.5,4835,0
+OPP_A.US,D,20241224,000000,17.4,17.49,17.16,17.24,17839,0
+OPP_A.US,D,20241226,000000,17.1,17.3987,17.07,17.27,15084,0
+OPP_A.US,D,20241227,000000,17.2,17.28,16.89,17,23331,0
+OPP_A.US,D,20241230,000000,17.01,17.45,17,17.275,29852,0
+OPP_A.US,D,20241231,000000,17.44,17.524,17.11,17.51,34421,0
+OPP_A.US,D,20250102,000000,17.6075,17.7404,17.6075,17.7404,6993,0
+OPP_A.US,D,20250103,000000,17.7512,17.89,17.7512,17.89,858,0
+OPP_A.US,D,20250106,000000,17.7,17.77,17.6,17.72,1659,0
+OPP_A.US,D,20250107,000000,17.65,17.7,17.4301,17.7,15284,0
+OPP_A.US,D,20250108,000000,17.6209,17.7,17.6209,17.69,3487,0
+OPP_A.US,D,20250110,000000,17.57,17.63,17.285,17.56,5357,0
+OPP_A.US,D,20250113,000000,17.5296,17.74,17.3,17.74,12883,0
+OPP_A.US,D,20250114,000000,17.8724,17.88,17.7882,17.87,2363,0
+OPP_A.US,D,20250115,000000,17.9,18.13,17.9,18.085,5999,0
+OPP_A.US,D,20250116,000000,18.0804,18.13,18.05,18.13,713,0
+OPP_A.US,D,20250117,000000,18.19,18.48,18.03,18.48,10794,0
+OPP_A.US,D,20250121,000000,18.4181,18.61,18.4181,18.5986,8418,0
+OPP_A.US,D,20250122,000000,18.32,18.64,18.3001,18.6,4841,0
+OPP_A.US,D,20250123,000000,18.185,18.99,18.16,18.99,5714,0
+OPP_A.US,D,20250124,000000,18.98,18.98,18.5388,18.84,4187,0
+OPP_A.US,D,20250127,000000,18.42,18.79,18.42,18.5,452,0
+OPP_A.US,D,20250128,000000,18.6675,18.6675,18.5,18.6675,2339,0
+OPP_A.US,D,20250129,000000,18.69,18.77,18.69,18.69,253,0
+OPP_A.US,D,20250130,000000,18.72,18.72,18.7199,18.72,915,0
+OPP_A.US,D,20250131,000000,18.6728,18.72,18.66,18.72,1847,0
+OPP_A.US,D,20250203,000000,17.6701,18.57,17.6701,18.42,1752,0
+OPP_A.US,D,20250204,000000,18.42,18.71,18.0592,18.51,2369,0
+OPP_A.US,D,20250205,000000,18.5499,18.63,18.379,18.63,5191,0
+OPP_A.US,D,20250206,000000,18.57,18.95,18.27,18.95,4932,0
+OPP_A.US,D,20250207,000000,18.4775,18.94,17.88,18.73,6258,0
+OPP_A.US,D,20250210,000000,18.4343,18.73,18.4343,18.73,2264,0
+OPP_A.US,D,20250211,000000,18.28,18.75,18.28,18.73,3108,0
+OPP_A.US,D,20250212,000000,18.3008,18.95,18.18,18.95,3185,0
+OPP_A.US,D,20250213,000000,18.83,19.0164,18.58,18.6,12259,0
+OPP_A.US,D,20250214,000000,18.92,18.92,18.6131,18.8058,2893,0
+OPP_A.US,D,20250218,000000,18.54,18.92,18.2925,18.84,4698,0
+OPP_A.US,D,20250219,000000,18.51,18.8673,18.51,18.83,502,0
+OPP_A.US,D,20250220,000000,18.5422,18.83,18.2203,18.795,6071,0
+OPP_A.US,D,20250221,000000,18.83,18.87,18.8,18.87,1845,0
+OPP_A.US,D,20250224,000000,18.87,19.0442,18.8,19.0442,1206,0
+OPP_A.US,D,20250225,000000,18.97,18.97,18.97,18.97,327,0
+OPP_A.US,D,20250226,000000,19.068,19.068,18.86,18.86,317,0
+OPP_A.US,D,20250227,000000,18.85,18.95,18.85,18.95,413,0
+OPP_A.US,D,20250304,000000,18.9712,19.18,18.9625,19.05,3984,0
+OPP_A.US,D,20250305,000000,19.18,19.25,19.1,19.25,4595,0
+OPP_A.US,D,20250306,000000,19,19,18.88,18.92,826,0
+OPP_A.US,D,20250307,000000,18.81,19.1,18.81,18.9776,1604,0
+OPP_A.US,D,20250310,000000,18.8,19.0774,18.8,18.8,370,0
+OPP_A.US,D,20250311,000000,18.8,19.1879,18.8,18.8354,4050,0
+OPP_A.US,D,20250312,000000,18.8,19.17,18.8,19.17,1561,0
+OPP_A.US,D,20250313,000000,19,19,18.31,18.52,14339,0
+OPP_A.US,D,20250314,000000,18.8,18.835,18.52,18.835,2250,0
+OPP_A.US,D,20250317,000000,18.74,18.74,18.74,18.74,376,0
+OPP_A.US,D,20250318,000000,18.74,18.77,18.5642,18.58,1972,0
+OPP_A.US,D,20250319,000000,18.4042,18.73,18.2325,18.4345,14847,0
+OPP_A.US,D,20250320,000000,18.5062,18.573,18.43,18.43,2491,0
+OPP_A.US,D,20250321,000000,18.63,18.64,18.41,18.5733,7765,0
+OPP_A.US,D,20250324,000000,18.42,18.61,18.195,18.4732,1323,0
+OPP_A.US,D,20250325,000000,18.2227,18.55,18.21,18.4208,3957,0
+OPP_A.US,D,20250326,000000,18.242,18.64,17.94,17.94,10382,0
+OPP_A.US,D,20250327,000000,18.5797,18.5797,17.92,17.92,7481,0
+OPP_A.US,D,20250328,000000,18.04,18.45,18.03,18.38,6469,0
+OPP_A.US,D,20250331,000000,18.205,18.38,18.2,18.2,1484,0
+OPP_A.US,D,20250401,000000,18.07,18.45,18.0301,18.1,5604,0
+OPP_A.US,D,20250402,000000,18.2291,18.2291,18.02,18.14,4309,0
+OPP_A.US,D,20250403,000000,18.25,18.25,18.07,18.07,1970,0
+OPP_A.US,D,20250404,000000,18.1206,18.1378,17.57,17.7511,4511,0
+OPP_A.US,D,20250407,000000,17.5999,17.6105,17.34,17.51,3158,0
+OPP_A.US,D,20250408,000000,17.58,17.58,17.32,17.41,4772,0
+OPP_A.US,D,20250409,000000,17.15,17.64,17.0017,17.24,16002,0
+OPP_A.US,D,20250410,000000,17.2,17.5439,16.93,17.52,12617,0
+OPP_A.US,D,20250411,000000,17,17.64,16.54,17.64,24665,0
+OPP_A.US,D,20250414,000000,17.405,17.7816,17.405,17.7286,6433,0
+OPP_A.US,D,20250415,000000,17.7,17.7,17.7,17.7,450,0
+OPP_A.US,D,20250416,000000,17.7,17.77,17.3628,17.5548,2629,0
+OPP_A.US,D,20250417,000000,17.73,17.94,17.49,17.94,2119,0
+OPP_A.US,D,20250421,000000,17.3428,17.8483,17.3,17.75,3572,0
+OPP_A.US,D,20250422,000000,17.61,17.71,17.32,17.63,4867,0
+OPP_A.US,D,20250423,000000,17.7525,17.84,17.63,17.84,1877,0
+OPP_A.US,D,20250424,000000,17.625,17.802,17.4,17.79,2107,0
+OPP_A.US,D,20250425,000000,17.6101,17.84,17.6101,17.84,1744,0
+OPP_A.US,D,20250428,000000,17.85,17.91,17.59,17.91,2708,0
+OPP_A.US,D,20250429,000000,17.6431,18.09,17.6431,18.09,2583,0
+OPP_A.US,D,20250430,000000,17.6385,18.04,17.6385,17.96,2171,0
+OPP_A.US,D,20250501,000000,17.76,17.78,17.4201,17.62,3045,0
+OPP_A.US,D,20250502,000000,17.695,17.8,17.59,17.69,2030,0
+OPP_A.US,D,20250505,000000,17.74,17.74,17.5926,17.73,1624,0
+OPP_A.US,D,20250506,000000,17.44,17.68,17.42,17.68,2913,0
+OPP_A.US,D,20250507,000000,17.56,17.7,17.53,17.69,1868,0
+OPP_A.US,D,20250508,000000,17.665,17.6829,17.55,17.6829,1840,0
+OPP_A.US,D,20250509,000000,17.5677,17.67,17.51,17.67,1525,0
+OPP_A.US,D,20250512,000000,17.7797,17.7797,17.55,17.5635,5597,0
+OPP_A.US,D,20250513,000000,17.74,17.7799,17.47,17.64,4409,0
+OPP_A.US,D,20250514,000000,17.5943,17.7244,17.42,17.66,7183,0
+OPP_A.US,D,20250515,000000,17.44,17.62,17.3,17.62,11593,0
+OPP_A.US,D,20250516,000000,17.41,17.7399,17.37,17.71,2748,0
+OPP_A.US,D,20250519,000000,17.42,17.65,17.42,17.6,2705,0
+OPP_A.US,D,20250520,000000,17.51,17.59,17.4208,17.59,2736,0
+OPP_A.US,D,20250521,000000,17.54,17.54,17.13,17.27,7375,0
+OPP_A.US,D,20250522,000000,17.0749,17.3876,17.0749,17.2797,1973,0
+OPP_A.US,D,20250523,000000,17.17,17.4043,17.05,17.32,7267,0
+OPP_A.US,D,20250527,000000,17.31,17.4171,17.228,17.36,3073,0
+OPP_A.US,D,20250528,000000,17.27,17.4,17.24,17.38,4793,0
+OPP_A.US,D,20250529,000000,17.3225,17.3416,17.21,17.3176,2797,0
+OPP_A.US,D,20250530,000000,17.54,17.54,17.14,17.26,4617,0
+OPP_A.US,D,20250602,000000,17.31,17.3107,17,17.11,5964,0
+OPP_A.US,D,20250603,000000,17.13,17.1893,16.83,17,13748,0
+OPP_A.US,D,20250604,000000,17,17.2,17,17.19,24390,0
+OPP_A.US,D,20250605,000000,17.1517,17.2484,17.11,17.21,3046,0
+OPP_A.US,D,20250606,000000,17.2693,17.2693,17.0901,17.0901,3016,0
+OPP_A.US,D,20250609,000000,17.185,17.32,17.08,17.32,3789,0
+OPP_A.US,D,20250610,000000,17.2105,17.37,17.1274,17.34,4951,0
+OPP_A.US,D,20250611,000000,17.1385,17.4187,17.1385,17.4187,3165,0
+OPP_A.US,D,20250612,000000,17.355,17.37,17.19,17.37,10015,0
+OPP_A.US,D,20250613,000000,17.2255,17.37,17.2255,17.37,1479,0
+OPP_A.US,D,20250616,000000,17.2,17.3,17.02,17.11,13770,0
+OPP_A.US,D,20250617,000000,17.17,17.27,17.03,17.1799,11152,0
+OPP_A.US,D,20250618,000000,17.22,17.25,17.07,17.25,3585,0
+OPP_A.US,D,20250620,000000,17.0147,17.2505,17.0147,17.24,6675,0
+OPP_A.US,D,20250623,000000,17.1,17.14,17.02,17.1,6662,0
+OPP_A.US,D,20250624,000000,17.1,17.25,17.0406,17.25,7906,0
+OPP_A.US,D,20250625,000000,17.2169,17.53,17.0958,17.19,5023,0
+OPP_A.US,D,20250626,000000,17.2,17.2782,17.09,17.1354,8131,0
+OPP_A.US,D,20250627,000000,17.12,17.1854,17.06,17.136,5634,0
+OPP_A.US,D,20250630,000000,17.032,17.13,17.032,17.13,2440,0
+OPP_A.US,D,20250701,000000,17.1299,17.19,17.05,17.19,5887,0
+OPP_A.US,D,20250702,000000,17.206,17.2325,17.13,17.2004,9986,0
+OPP_A.US,D,20250703,000000,17.12,17.1821,17.11,17.16,2420,0
+OPP_A.US,D,20250707,000000,17.12,17.1429,17,17,4896,0
+OPP_A.US,D,20250708,000000,17.01,17.089,16.97,17.08,2630,0
+OPP_A.US,D,20250709,000000,17.1,17.142,17.05,17.1,2289,0
+OPP_A.US,D,20250710,000000,17.075,17.22,17.075,17.22,10542,0
+OPP_A.US,D,20250711,000000,17.04,17.06,17,17.05,6952,0
+OPP_A.US,D,20250714,000000,17.0579,17.08,16.87,17.01,5535,0
+OPP_A.US,D,20250715,000000,16.94,16.97,16.81,16.9,13069,0
+OPP_A.US,D,20250716,000000,16.86,16.9199,16.69,16.8,4659,0
+OPP_A.US,D,20250717,000000,16.6618,16.88,16.6618,16.88,11498,0
+OPP_A.US,D,20250718,000000,16.844,16.88,16.57,16.86,13360,0
+OPP_A.US,D,20250721,000000,16.94,17.2,16.84,16.97,19566,0
+OPP_A.US,D,20250722,000000,17.02,17.02,16.9,16.96,6546,0
+OPP_A.US,D,20250723,000000,16.95,16.99,16.9,16.99,2971,0
+OPP_A.US,D,20250724,000000,16.8456,16.93,16.83,16.93,2787,0
+OPP_A.US,D,20250725,000000,16.91,16.93,16.74,16.89,5623,0
+OPP_A.US,D,20250728,000000,16.815,16.9,16.77,16.9,13338,0
+OPP_A.US,D,20250729,000000,16.8804,17.05,16.8804,17.02,10424,0
+OPP_A.US,D,20250730,000000,16.9001,17.02,16.9001,17.02,3822,0
+OPP_A.US,D,20250731,000000,17,17.1,16.9501,17.03,2585,0
+OPP_A.US,D,20250801,000000,16.92,17.06,16.8178,16.9,7843,0
+OPP_A.US,D,20250804,000000,16.94,17.05,16.94,17.05,1834,0
+OPP_A.US,D,20250805,000000,17.015,17.07,16.95,17.07,5302,0
+OPP_A.US,D,20250806,000000,17.07,17.0767,16.87,17.05,8833,0
+OPP_A.US,D,20250807,000000,16.9699,17.0666,16.952,17.0666,4564,0
+OPP_A.US,D,20250808,000000,16.9858,17.05,16.9858,17.05,10548,0
+OPP_A.US,D,20250811,000000,17.05,17.1,17.05,17.1,3042,0
+OPP_A.US,D,20250812,000000,17.1,17.16,17.0539,17.16,2563,0
+OPP_A.US,D,20250813,000000,17.16,17.17,17.1175,17.17,2211,0
+OPP_A.US,D,20250814,000000,17.1483,17.2,17.01,17.0999,5827,0
+OPP_A.US,D,20250815,000000,17,17.14,16.99,17.14,12127,0
+OPP_A.US,D,20250818,000000,17.1769,17.25,17.11,17.2499,7449,0
+OPP_A.US,D,20250819,000000,17.19,17.34,17.19,17.34,5462,0
+OPP_A.US,D,20250820,000000,17.2318,17.34,17.15,17.34,3652,0
+OPP_A.US,D,20250821,000000,17.32,17.33,17.16,17.32,5661,0
+OPP_A.US,D,20250822,000000,17.35,17.46,17.33,17.38,2869,0
+OPP_A.US,D,20250825,000000,17.4,17.4,17.143,17.22,9163,0
+OPP_A.US,D,20250826,000000,17.25,17.277,17.11,17.2433,5600,0
+OPP_A.US,D,20250827,000000,17.1194,17.2464,17.1194,17.2389,6665,0
+OPP_A.US,D,20250828,000000,17.17,17.19,17.11,17.19,5168,0
+OPP_A.US,D,20250829,000000,17.12,17.12,17.11,17.12,1009,0
+OPP_A.US,D,20250902,000000,17.12,17.12,17.0293,17.0293,1454,0
+OPP_A.US,D,20250903,000000,17.07,17.15,17.0091,17.09,7918,0
+OPP_A.US,D,20250904,000000,17.1362,17.1945,17.0101,17.19,3142,0
+OPP_A.US,D,20250905,000000,17.3,17.46,17.2,17.43,11464,0
+OPP_A.US,D,20250908,000000,17.5,17.59,17.36,17.47,4848,0
+OPP_A.US,D,20250909,000000,17.46,17.48,17.3401,17.48,5569,0
+OPP_A.US,D,20250910,000000,17.57,17.64,17.23,17.58,11125,0
+OPP_A.US,D,20250911,000000,17.6,17.8,17.47,17.58,32667,0
+OPP_A.US,D,20250912,000000,17.605,17.65,17.42,17.5,5456,0
+OPP_A.US,D,20250915,000000,17.55,17.6445,17.51,17.51,5361,0
+OPP_A.US,D,20250916,000000,17.5275,17.68,17.4232,17.68,5978,0
+OPP_A.US,D,20250917,000000,17.55,17.74,17.5,17.62,9667,0
+OPP_A.US,D,20250918,000000,17.55,17.73,17.26,17.54,5725,0
+OPP_A.US,D,20250919,000000,17.44,17.6,17.37,17.59,1864,0
+OPP_A.US,D,20250922,000000,17.4174,17.54,17.4174,17.48,3765,0
+OPP_A.US,D,20250923,000000,17.4,17.43,17.21,17.4,8612,0
+OPP_A.US,D,20250924,000000,17.405,17.46,17.26,17.36,8583,0
+OPP_A.US,D,20250925,000000,17.312,17.3188,17.21,17.26,9986,0
+OPP_A.US,D,20250926,000000,17.37,17.37,17.1,17.16,20030,0
+OPP_A.US,D,20250929,000000,17.2,17.24,17.11,17.15,17480,0
+OPP_A.US,D,20250930,000000,17.11,17.11,16.91,17.11,19424,0
+OPP_A.US,D,20251001,000000,17.18,17.24,17.09,17.24,18865,0
+OPP_A.US,D,20251002,000000,17.15,17.21,17.1,17.21,9984,0
+OPP_A.US,D,20251003,000000,17.17,17.2251,17.11,17.2,17699,0
+OPP_A.US,D,20251006,000000,17.2,17.3,17.2,17.26,14527,0
+OPP_A.US,D,20251007,000000,17.2575,17.272,17.1301,17.21,2645,0
+OPP_A.US,D,20251008,000000,17.2303,17.25,17.09,17.19,9862,0
+OPP_A.US,D,20251009,000000,17.18,17.2194,17,17.12,6997,0
+OPP_A.US,D,20251010,000000,17.21,17.21,16.93,17.06,4506,0
+OPP_A.US,D,20251013,000000,17.0711,17.12,17.0101,17.09,4101,0
+OPP_A.US,D,20251014,000000,17.045,17.14,17.01,17.13,6585,0
+OPP_A.US,D,20251015,000000,17.17,17.17,17.02,17.07,8445,0
+OPP_A.US,D,20251016,000000,17.08,17.1,17,17.07,16544,0
+OPP_A.US,D,20251017,000000,17.09,17.12,17.0601,17.12,6460,0
+OPP_A.US,D,20251020,000000,17.18,17.27,17.15,17.23,7343,0
+OPP_A.US,D,20251021,000000,17.2505,17.29,17.21,17.26,6417,0
+OPP_A.US,D,20251022,000000,17.34,17.34,17.2,17.26,5975,0
+OPP_A.US,D,20251023,000000,17.16,17.28,17.16,17.24,7026,0
+OPP_A.US,D,20251024,000000,17.2899,17.29,17.24,17.27,6061,0
+OPP_A.US,D,20251027,000000,17.25,17.29,17.21,17.29,2106,0
+OPP_A.US,D,20251028,000000,17.2533,17.3,17.2201,17.28,4535,0
+OPP_A.US,D,20251029,000000,17.28,17.3,17.18,17.26,12121,0
+OPP_A.US,D,20251030,000000,17.16,17.227,17.15,17.22,3510,0
+OPP_A.US,D,20251031,000000,17.25,17.25,17.17,17.2,17694,0
+OPP_A.US,D,20251103,000000,17.03,17.03,16.89,16.96,11150,0
+OPP_A.US,D,20251104,000000,16.9596,16.9596,16.84,16.85,7113,0
+OPP_A.US,D,20251105,000000,16.9,16.99,16.85,16.99,14319,0
+OPP_A.US,D,20251106,000000,16.95,17.02,16.89,16.95,9495,0
+OPP_A.US,D,20251107,000000,17.0098,17.0098,16.93,16.98,3193,0
+OPP_A.US,D,20251110,000000,16.9658,17.1,16.9001,17.1,5886,0
+OPP_A.US,D,20251111,000000,17.1,17.13,16.9901,17.13,15011,0
+OPP_A.US,D,20251112,000000,17.1,17.18,16.93,17.08,6740,0
+OPP_A.US,D,20251113,000000,16.9656,17.08,16.91,16.99,7086,0
+OPP_A.US,D,20251114,000000,17.03,17.04,16.9,16.92,9025,0
+OPP_A.US,D,20251117,000000,16.96,16.96,16.8,16.84,10169,0
+OPP_A.US,D,20251118,000000,16.7501,16.9826,16.7501,16.92,4965,0
+OPP_A.US,D,20251119,000000,17,17.04,16.83,16.91,11849,0
+OPP_A.US,D,20251120,000000,16.86,17.01,16.85,16.96,2213,0
+OPP_A.US,D,20251121,000000,16.99,16.99,16.8937,16.98,5987,0
+OPP_A.US,D,20251124,000000,17.04,17.04,16.89,17.04,1606,0
+OPP_A.US,D,20251125,000000,17.0261,17.05,16.9613,17.05,3741,0
+OPP_A.US,D,20251126,000000,17.05,17.14,17,17.09,3353,0
+OPP_A.US,D,20251128,000000,17,17.09,17,17.09,796,0
+OPP_A.US,D,20251201,000000,17.19,17.19,16.93,17.09,2831,0
+OPP_A.US,D,20251202,000000,17.08,17.14,17.0481,17.14,4885,0
+OPP_A.US,D,20251203,000000,17.02,17.15,16.97,17,8103,0
+OPP_A.US,D,20251204,000000,16.965,17,16.86,16.99,4448,0
+OPP_A.US,D,20251205,000000,16.91,17.14,16.909,17.14,9892,0
+OPP_A.US,D,20251208,000000,17,17.1193,17,17.04,3195,0
+OPP_A.US,D,20251209,000000,17,17.12,17,17.12,6148,0
+OPP_A.US,D,20251210,000000,17.1,17.12,16.8701,17.09,9607,0
+OPP_A.US,D,20251211,000000,17.13,17.1399,17.02,17.13,10519,0
+OPP_A.US,D,20251212,000000,17.13,17.13,16.92,17.04,4681,0
+OPP_A.US,D,20251215,000000,16.98,17.0258,16.92,17.02,4660,0
+OPP_A.US,D,20251216,000000,16.95,17.035,16.94,17.02,6937,0
+OPP_A.US,D,20251217,000000,16.96,17.09,16.86,16.8993,9906,0
+OPP_A.US,D,20251218,000000,16.92,16.95,16.8781,16.94,2327,0
+OPP_A.US,D,20251219,000000,16.93,16.93,16.86,16.93,6274,0
+OPP_A.US,D,20251222,000000,16.8814,16.95,16.88,16.93,4181,0
+OPP_A.US,D,20251223,000000,16.9056,16.95,16.85,16.94,7809,0
+OPP_A.US,D,20251224,000000,16.86,16.96,16.86,16.96,3041,0
+OPP_A.US,D,20251226,000000,16.95,16.955,16.8,16.9,3504,0
+OPP_A.US,D,20251229,000000,16.8,17.04,16.7303,17.04,10665,0
+OPP_A.US,D,20251230,000000,16.81,16.97,16.79,16.9,8715,0
+OPP_A.US,D,20251231,000000,16.8641,16.95,16.8641,16.95,2470,0
+OPP_A.US,D,20260102,000000,16.94,17.09,16.87,17.04,1815,0
+OPP_A.US,D,20260105,000000,17.12,17.13,16.9501,17.06,3937,0
+OPP_A.US,D,20260106,000000,17.06,17.13,16.95,17.07,3717,0
+OPP_A.US,D,20260107,000000,17.06,17.06,16.88,16.97,7387,0
+OPP_A.US,D,20260108,000000,16.99,17,16.88,16.99,8183,0
+OPP_A.US,D,20260109,000000,17.06,17.07,17,17.06,857,0
+OPP_A.US,D,20260112,000000,17.02,17.0423,16.91,17.01,7080,0
+OPP_A.US,D,20260113,000000,16.985,17.0799,16.89,16.98,16755,0
+OPP_A.US,D,20260114,000000,16.99,17.0593,16.9,17.03,6162,0
+OPP_A.US,D,20260115,000000,17.05,17.13,16.97,17.07,2903,0
+OPP_A.US,D,20260116,000000,17,17.1328,17,17.08,3491,0
+OPP_A.US,D,20260120,000000,17.02,17.0499,16.94,16.95,7320,0
+OPP_A.US,D,20260121,000000,16.9001,17.05,16.9001,17.03,5131,0
+OPP_A.US,D,20260122,000000,17.04,17.14,17.02,17.1,15556,0
+OPP_A.US,D,20260123,000000,17.12,17.15,17.06,17.1,2156,0
+OPP_A.US,D,20260126,000000,17.1,17.15,17.03,17.03,9591,0
+OPP_A.US,D,20260127,000000,16.9991,17.06,16.9991,17.05,4436,0
+OPP_A.US,D,20260128,000000,16.98,17.05,16.98,17.05,5406,0
+OPP_A.US,D,20260129,000000,17.05,17.15,17,17.14,5966,0
+OPP_A.US,D,20260130,000000,17.035,17.11,16.95,17.0452,3971,0
+OPP_A.US,D,20260202,000000,16.95,17.03,16.95,16.95,9722,0
+OPP_A.US,D,20260203,000000,17.11,17.11,16.85,16.85,5426,0
+OPP_A.US,D,20260204,000000,16.85,16.99,16.85,16.95,3944,0
+OPP_A.US,D,20260205,000000,17.11,17.15,16.87,16.9917,3315,0
+OPP_A.US,D,20260206,000000,16.9,17.04,16.85,16.98,2396,0
+OPP_A.US,D,20260209,000000,16.99,16.99,16.9001,16.9005,3192,0
+OPP_A.US,D,20260210,000000,17.02,17.075,16.9926,16.9926,4314,0
+OPP_A.US,D,20260211,000000,17.0145,17.08,17.01,17.08,872,0
+OPP_A.US,D,20260212,000000,17.01,17.14,17,17.095,3967,0
+OPP_A.US,D,20260213,000000,17.05,17.0854,17.03,17.0854,4023,0
+OPP_A.US,D,20260217,000000,17.1399,17.14,17,17.08,4708,0
+OPP_A.US,D,20260218,000000,17.01,17.13,17.01,17.02,4395,0

daily/us/nyse stocks/2/pbfr.us.txt

@@ -0,0 +1,410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBFR.US,D,20240624,000000,25.175,25.219,25.139,25.139,1250,0
+PBFR.US,D,20240625,000000,25.1698,25.2,25.1676,25.1676,3010,0
+PBFR.US,D,20240626,000000,25.2,25.22,25.1772,25.1892,8643,0
+PBFR.US,D,20240627,000000,25.1901,25.24,25.1901,25.24,1500,0
+PBFR.US,D,20240628,000000,25.2644,25.29,25.205,25.23,3472,0
+PBFR.US,D,20240701,000000,25.23,25.26,25.2,25.25,12802,0
+PBFR.US,D,20240702,000000,25.2429,25.28,25.2429,25.2739,9252,0
+PBFR.US,D,20240703,000000,25.32,25.33,25.2962,25.3202,951,0
+PBFR.US,D,20240705,000000,25.36,25.36,25.3455,25.355,2100,0
+PBFR.US,D,20240708,000000,25.3515,25.39,25.3515,25.3554,4685,0
+PBFR.US,D,20240709,000000,25.3999,25.3999,25.365,25.365,350,0
+PBFR.US,D,20240710,000000,25.44,25.45,25.4246,25.4246,751,0
+PBFR.US,D,20240711,000000,25.3503,25.3861,25.35,25.3861,954,0
+PBFR.US,D,20240712,000000,25.4301,25.4301,25.4301,25.4301,29,0
+PBFR.US,D,20240715,000000,25.49,25.49,25.475,25.48,1161,0
+PBFR.US,D,20240716,000000,25.5,25.5,25.465,25.4793,810,0
+PBFR.US,D,20240717,000000,25.43,25.43,25.395,25.395,211,0
+PBFR.US,D,20240718,000000,25.3693,25.37,25.3435,25.3435,11476,0
+PBFR.US,D,20240719,000000,25.3547,25.37,25.3155,25.3155,13210,0
+PBFR.US,D,20240722,000000,25.41,25.41,25.4,25.4,1712,0
+PBFR.US,D,20240723,000000,25.4183,25.43,25.405,25.405,2080,0
+PBFR.US,D,20240724,000000,25.3,25.3,25.2055,25.2055,5455,0
+PBFR.US,D,20240725,000000,25.27,25.27,25.1633,25.1633,1921,0
+PBFR.US,D,20240726,000000,25.3076,25.3076,25.2535,25.2535,513,0
+PBFR.US,D,20240729,000000,25.2892,25.33,25.2598,25.2859,1980,0
+PBFR.US,D,20240730,000000,25.2568,25.2568,25.2568,25.2568,50,0
+PBFR.US,D,20240731,000000,25.34,25.42,25.34,25.3864,9129,0
+PBFR.US,D,20240801,000000,25.35,25.3957,25.2475,25.2475,13995,0
+PBFR.US,D,20240802,000000,25.0513,25.0721,25.0513,25.0721,433,0
+PBFR.US,D,20240805,000000,24.8,24.8,24.7559,24.7559,996,0
+PBFR.US,D,20240806,000000,24.9398,24.9899,24.9398,24.975,1350,0
+PBFR.US,D,20240807,000000,25.1,25.1,24.8652,24.8652,1445,0
+PBFR.US,D,20240808,000000,24.94,25.09,24.94,25.0583,1392,0
+PBFR.US,D,20240809,000000,25.134,25.134,25.134,25.134,120,0
+PBFR.US,D,20240812,000000,25.12,25.1311,25.12,25.1311,2874,0
+PBFR.US,D,20240813,000000,25.3087,25.3087,25.3087,25.3087,368,0
+PBFR.US,D,20240814,000000,25.354,25.39,25.354,25.3659,797,0
+PBFR.US,D,20240815,000000,25.53,25.53,25.4933,25.4933,573,0
+PBFR.US,D,20240816,000000,25.5698,25.57,25.525,25.525,1019,0
+PBFR.US,D,20240819,000000,25.57,25.6199,25.565,25.6002,1793,0
+PBFR.US,D,20240820,000000,25.59,25.63,25.585,25.5943,1076,0
+PBFR.US,D,20240821,000000,25.65,25.65,25.62,25.62,884,0
+PBFR.US,D,20240822,000000,25.5496,25.5496,25.5496,25.5496,151,0
+PBFR.US,D,20240823,000000,25.67,25.69,25.6594,25.6594,550,0
+PBFR.US,D,20240826,000000,25.67,25.7,25.67,25.7,6276,0
+PBFR.US,D,20240827,000000,25.6703,25.6703,25.6703,25.6703,160,0
+PBFR.US,D,20240828,000000,25.65,25.65,25.6317,25.6317,191,0
+PBFR.US,D,20240829,000000,25.66,25.67,25.6315,25.6315,520,0
+PBFR.US,D,20240830,000000,25.76,25.76,25.76,25.76,140,0
+PBFR.US,D,20240903,000000,25.58,25.58,25.55,25.55,320,0
+PBFR.US,D,20240904,000000,25.57,25.57,25.5122,25.5122,3786,0
+PBFR.US,D,20240905,000000,25.46,25.4866,25.46,25.4866,1612,0
+PBFR.US,D,20240906,000000,25.3373,25.3373,25.3373,25.3373,40,0
+PBFR.US,D,20240909,000000,25.49,25.49,25.4398,25.4398,413,0
+PBFR.US,D,20240910,000000,25.49,25.52,25.49,25.4958,341,0
+PBFR.US,D,20240911,000000,25.59,25.5974,25.58,25.5974,200,0
+PBFR.US,D,20240912,000000,25.68,25.69,25.66,25.6812,3168,0
+PBFR.US,D,20240913,000000,25.7377,25.78,25.7344,25.7344,10748,0
+PBFR.US,D,20240916,000000,25.7499,25.79,25.715,25.79,2459,0
+PBFR.US,D,20240917,000000,25.83,25.83,25.77,25.78,4355,0
+PBFR.US,D,20240918,000000,25.8,25.84,25.745,25.7609,7530,0
+PBFR.US,D,20240919,000000,25.8999,25.9199,25.84,25.8757,1338,0
+PBFR.US,D,20240920,000000,25.9,25.91,25.868,25.877,1235,0
+PBFR.US,D,20240923,000000,25.93,25.94,25.89,25.915,1129,0
+PBFR.US,D,20240924,000000,25.95,25.95,25.92,25.9222,1466,0
+PBFR.US,D,20240925,000000,25.945,25.97,25.925,25.9298,4673,0
+PBFR.US,D,20240926,000000,25.99,25.99,25.9413,25.9413,376,0
+PBFR.US,D,20240927,000000,25.955,25.955,25.935,25.935,251,0
+PBFR.US,D,20240930,000000,25.9346,25.98,25.92,25.9638,3725,0
+PBFR.US,D,20241001,000000,25.9467,25.98,25.89,25.9122,42075,0
+PBFR.US,D,20241002,000000,25.93,25.93,25.9151,25.9151,2700,0
+PBFR.US,D,20241003,000000,25.9,25.91,25.89,25.91,2970,0
+PBFR.US,D,20241004,000000,25.95,25.98,25.95,25.9561,3518,0
+PBFR.US,D,20241007,000000,25.9101,25.9101,25.86,25.8619,630,0
+PBFR.US,D,20241008,000000,25.93,25.99,25.93,25.9548,8998,0
+PBFR.US,D,20241009,000000,26.005,26.005,26.005,26.005,5,0
+PBFR.US,D,20241010,000000,26.0204,26.0204,26.0204,26.0204,488,0
+PBFR.US,D,20241011,000000,26.09,26.1,26.05,26.05,2840,0
+PBFR.US,D,20241014,000000,26.14,26.15,26.095,26.1,3617,0
+PBFR.US,D,20241015,000000,26.1,26.1,26.0986,26.0986,228,0
+PBFR.US,D,20241016,000000,26.13,26.13,26.09,26.09,140,0
+PBFR.US,D,20241017,000000,26.1157,26.16,26.1157,26.155,1033,0
+PBFR.US,D,20241018,000000,26.165,26.22,26.165,26.18,12333,0
+PBFR.US,D,20241021,000000,26.13,26.17,26.13,26.137,10909,0
+PBFR.US,D,20241022,000000,26.18,26.19,26.1532,26.1532,300,0
+PBFR.US,D,20241023,000000,26.13,26.13,26.0837,26.0837,1276,0
+PBFR.US,D,20241024,000000,26.1074,26.11,26.1074,26.11,1562,0
+PBFR.US,D,20241025,000000,26.1405,26.1405,26.1405,26.1405,38,0
+PBFR.US,D,20241028,000000,26.19,26.19,26.1501,26.1501,244,0
+PBFR.US,D,20241029,000000,26.61,26.61,26.12,26.16,832,0
+PBFR.US,D,20241030,000000,26.18,26.18,26.151,26.151,606,0
+PBFR.US,D,20241031,000000,26.151,26.151,26.12,26.125,1456,0
+PBFR.US,D,20241101,000000,26.0762,26.09,26.0762,26.08,915,0
+PBFR.US,D,20241104,000000,26.06,26.06,26.015,26.015,273,0
+PBFR.US,D,20241105,000000,26.1291,26.13,26.1291,26.13,810,0
+PBFR.US,D,20241106,000000,26.2,26.325,26.2,26.325,6546,0
+PBFR.US,D,20241107,000000,26.37,26.4,26.37,26.38,4208,0
+PBFR.US,D,20241108,000000,26.34,26.42,26.34,26.42,998,0
+PBFR.US,D,20241111,000000,26.4493,26.4493,26.4103,26.4103,3647,0
+PBFR.US,D,20241112,000000,26.4,26.42,26.4,26.42,580,0
+PBFR.US,D,20241113,000000,26.4171,26.43,26.415,26.415,1520,0
+PBFR.US,D,20241114,000000,26.42,26.4305,26.39,26.4305,24453,0
+PBFR.US,D,20241115,000000,26.38,26.42,26.315,26.315,4188,0
+PBFR.US,D,20241118,000000,26.33,26.4,26.33,26.3822,17291,0
+PBFR.US,D,20241119,000000,26.35,26.41,26.33,26.4,4951,0
+PBFR.US,D,20241120,000000,26.34,26.3908,26.34,26.39,21919,0
+PBFR.US,D,20241121,000000,26.38,26.44,26.38,26.39,14560,0
+PBFR.US,D,20241122,000000,26.39,26.47,26.39,26.43,3055,0
+PBFR.US,D,20241125,000000,26.5,26.56,26.5,26.56,22507,0
+PBFR.US,D,20241126,000000,26.45,26.57,26.45,26.5181,8233,0
+PBFR.US,D,20241127,000000,26.51,26.5499,26.5,26.5,1210,0
+PBFR.US,D,20241202,000000,26.59,26.59,26.49,26.555,6370,0
+PBFR.US,D,20241203,000000,26.59,26.6099,26.555,26.59,277415,0
+PBFR.US,D,20241204,000000,26.62,26.7499,26.54,26.6141,36712,0
+PBFR.US,D,20241205,000000,26.62,27.05,26.6,26.61,123510,0
+PBFR.US,D,20241206,000000,26.6499,26.6499,26.5979,26.64,14558,0
+PBFR.US,D,20241209,000000,26.6586,26.6586,26.5504,26.63,69921,0
+PBFR.US,D,20241210,000000,26.55,26.62,26.53,26.5689,17572,0
+PBFR.US,D,20241211,000000,26.5919,26.65,26.5919,26.615,3236,0
+PBFR.US,D,20241212,000000,26.6399,26.66,26.57,26.6,9191,0
+PBFR.US,D,20241213,000000,26.6482,26.67,26.56,26.595,12985,0
+PBFR.US,D,20241216,000000,26.629,26.78,26.62,26.69,13838,0
+PBFR.US,D,20241217,000000,26.57,26.64,26.56,26.6019,12940,0
+PBFR.US,D,20241218,000000,26.57,26.605,26.3807,26.3807,1808,0
+PBFR.US,D,20241219,000000,26.42,26.43,26.36,26.3643,6301,0
+PBFR.US,D,20241220,000000,26.49,26.51,26.4266,26.4266,851,0
+PBFR.US,D,20241223,000000,26.48,26.54,26.48,26.5198,4734,0
+PBFR.US,D,20241224,000000,26.58,26.64,26.55,26.605,33425,0
+PBFR.US,D,20241226,000000,26.605,26.66,26.59,26.6297,870,0
+PBFR.US,D,20241227,000000,26.51,26.6262,26.51,26.5475,4241,0
+PBFR.US,D,20241230,000000,26.5,26.56,26.47,26.52,13910,0
+PBFR.US,D,20241231,000000,26.5,26.52,26.4592,26.4592,3017,0
+PBFR.US,D,20250102,000000,26.565,26.64,26.48,26.48,13351,0
+PBFR.US,D,20250103,000000,26.55,26.63,26.5,26.63,107479,0
+PBFR.US,D,20250106,000000,26.65,26.65,26.6322,26.6322,2019,0
+PBFR.US,D,20250107,000000,26.63,26.63,26.5148,26.5148,33228,0
+PBFR.US,D,20250108,000000,26.52,26.53,26.48,26.53,2815,0
+PBFR.US,D,20250110,000000,26.47,26.47,26.405,26.4096,2517,0
+PBFR.US,D,20250113,000000,26.335,26.44,26.3,26.44,4973,0
+PBFR.US,D,20250114,000000,26.41,26.47,26.37,26.4234,8603,0
+PBFR.US,D,20250115,000000,26.5694,26.64,26.54,26.5907,2172,0
+PBFR.US,D,20250116,000000,26.65,26.66,26.59,26.6055,2799,0
+PBFR.US,D,20250117,000000,26.691,26.75,26.66,26.7002,1404,0
+PBFR.US,D,20250121,000000,26.75,26.8,26.7372,26.8,6542,0
+PBFR.US,D,20250122,000000,26.83,26.86,26.7717,26.815,70399,0
+PBFR.US,D,20250123,000000,26.8599,26.9899,26.8393,26.8393,12767,0
+PBFR.US,D,20250124,000000,26.89,26.89,26.8489,26.8489,1381,0
+PBFR.US,D,20250127,000000,26.8381,26.8381,26.7299,26.75,6042,0
+PBFR.US,D,20250128,000000,26.78,26.96,26.77,26.845,53914,0
+PBFR.US,D,20250129,000000,26.85,26.85,26.8095,26.8095,4253,0
+PBFR.US,D,20250130,000000,26.88,26.88,26.8077,26.85,2911,0
+PBFR.US,D,20250131,000000,26.92,26.92,26.82,26.82,3425,0
+PBFR.US,D,20250203,000000,26.65,26.81,26.65,26.79,7854,0
+PBFR.US,D,20250204,000000,26.8,26.805,26.8,26.805,13638,0
+PBFR.US,D,20250205,000000,26.87,26.89,26.835,26.8899,13886,0
+PBFR.US,D,20250206,000000,26.87,26.92,26.87,26.92,12108,0
+PBFR.US,D,20250207,000000,26.91,26.91,26.8,26.815,183994,0
+PBFR.US,D,20250210,000000,26.9,27.08,26.8301,26.9,25140,0
+PBFR.US,D,20250211,000000,26.89,26.9,26.89,26.9,6585,0
+PBFR.US,D,20250212,000000,26.83,26.88,26.83,26.8552,2356,0
+PBFR.US,D,20250213,000000,26.9,26.945,26.9,26.945,790,0
+PBFR.US,D,20250214,000000,26.98,27.02,26.94,26.96,31193,0
+PBFR.US,D,20250218,000000,26.965,26.99,26.89,26.91,32124,0
+PBFR.US,D,20250219,000000,26.89,27.01,26.89,26.93,16658,0
+PBFR.US,D,20250220,000000,26.97,27.05,26.88,26.95,18279,0
+PBFR.US,D,20250221,000000,26.88,26.88,26.76,26.7998,7135,0
+PBFR.US,D,20250224,000000,26.79,26.86,26.79,26.81,3430,0
+PBFR.US,D,20250225,000000,26.705,26.78,26.6705,26.77,11282,0
+PBFR.US,D,20250226,000000,26.83,26.83,26.73,26.7466,3767,0
+PBFR.US,D,20250227,000000,26.7999,26.7999,26.61,26.61,13955,0
+PBFR.US,D,20250228,000000,26.66,26.723,26.63,26.723,1840,0
+PBFR.US,D,20250303,000000,26.809,26.809,26.58,26.58,4255,0
+PBFR.US,D,20250304,000000,26.57,26.69,26.45,26.45,12365,0
+PBFR.US,D,20250305,000000,26.445,26.5766,26.445,26.5766,2575,0
+PBFR.US,D,20250306,000000,26.4624,26.5,26.33,26.5,28649,0
+PBFR.US,D,20250307,000000,26.39,26.47,26.32,26.47,6432,0
+PBFR.US,D,20250310,000000,26.2,26.23,26,26.1025,9799,0
+PBFR.US,D,20250311,000000,25.985,26.2099,25.87,26.005,17370,0
+PBFR.US,D,20250312,000000,26.0201,26.13,26.0201,26.0746,973,0
+PBFR.US,D,20250313,000000,26.0012,26.08,25.8874,25.8874,19751,0
+PBFR.US,D,20250314,000000,26.04,26.16,26.04,26.1543,5038,0
+PBFR.US,D,20250317,000000,26.1987,26.36,26.17,26.22,18451,0
+PBFR.US,D,20250318,000000,26.12,26.16,26.07,26.125,6995,0
+PBFR.US,D,20250319,000000,26.3,26.3,26.295,26.295,1176,0
+PBFR.US,D,20250320,000000,26.28,26.29,26.24,26.26,16716,0
+PBFR.US,D,20250321,000000,26.28,26.28,26.17,26.235,5559,0
+PBFR.US,D,20250324,000000,26.5199,26.5199,26.5069,26.5069,477,0
+PBFR.US,D,20250325,000000,26.5,26.62,26.5,26.55,5987,0
+PBFR.US,D,20250326,000000,26.47,26.47,26.35,26.4,21070,0
+PBFR.US,D,20250327,000000,26.39,26.39,26.36,26.36,1641,0
+PBFR.US,D,20250328,000000,26.16,26.16,26.0451,26.057,1267,0
+PBFR.US,D,20250331,000000,25.875,26.17,25.875,26.155,5574,0
+PBFR.US,D,20250401,000000,26.03,26.2,26.03,26.2,831,0
+PBFR.US,D,20250402,000000,26.24,26.285,26.24,26.285,3906,0
+PBFR.US,D,20250403,000000,25.8,25.8,25.73,25.73,2419,0
+PBFR.US,D,20250404,000000,25.21,25.254,24.97,24.97,5152,0
+PBFR.US,D,20250407,000000,24.6512,24.87,24.63,24.86,29557,0
+PBFR.US,D,20250408,000000,24.87,25.03,24.6696,24.6696,8151,0
+PBFR.US,D,20250409,000000,25.63,25.765,25.63,25.765,4824,0
+PBFR.US,D,20250410,000000,25.3026,25.5199,25.15,25.3167,14364,0
+PBFR.US,D,20250411,000000,25.33,25.5716,25.25,25.5716,1524,0
+PBFR.US,D,20250414,000000,25.81,25.81,25.58,25.6911,9555,0
+PBFR.US,D,20250415,000000,25.74,25.79,25.66205,25.71,16698,0
+PBFR.US,D,20250416,000000,25.53,25.53,25.29,25.39,4418,0
+PBFR.US,D,20250417,000000,25.41,25.45,25.3909,25.3909,1772,0
+PBFR.US,D,20250421,000000,25.13,25.1446,25.0334,25.08,2033,0
+PBFR.US,D,20250422,000000,25.41,25.4101,25.38,25.38,580,0
+PBFR.US,D,20250423,000000,25.748,25.775,25.6414,25.6414,40809,0
+PBFR.US,D,20250425,000000,25.88,26.02,25.88,26.02,200,0
+PBFR.US,D,20250428,000000,26,26.52,25.8723,25.9957,908,0
+PBFR.US,D,20250429,000000,25.99,26.1,25.99,26.0695,541,0
+PBFR.US,D,20250430,000000,25.91,26.106,25.91,26.106,832,0
+PBFR.US,D,20250501,000000,26.22,26.2455,26.2,26.215,1932,0
+PBFR.US,D,20250502,000000,26.29,26.3799,26.29,26.365,82795,0
+PBFR.US,D,20250505,000000,26.33,26.61,26.16,26.26,13487,0
+PBFR.US,D,20250506,000000,26.1899,26.19,26.1566,26.179,2830,0
+PBFR.US,D,20250507,000000,26.1999,26.2457,26.1,26.218,2752,0
+PBFR.US,D,20250508,000000,26.2632,26.391,26.2632,26.2939,453,0
+PBFR.US,D,20250509,000000,26.3184,26.32,26.28,26.32,1113,0
+PBFR.US,D,20250512,000000,26.6,26.6898,26.6,26.6898,42124,0
+PBFR.US,D,20250513,000000,26.815,27.2,26.81,26.8266,561754,0
+PBFR.US,D,20250514,000000,26.815,26.88,26.7001,26.8281,19019,0
+PBFR.US,D,20250515,000000,26.8068,26.91,26.8068,26.8822,6342,0
+PBFR.US,D,20250516,000000,26.905,27.04,26.9,27.04,25090,0
+PBFR.US,D,20250519,000000,26.9209,26.9884,26.9209,26.9884,4114,0
+PBFR.US,D,20250520,000000,26.9501,26.99,26.93,26.9556,2601,0
+PBFR.US,D,20250521,000000,26.9201,26.9449,26.72,26.7598,3251,0
+PBFR.US,D,20250527,000000,26.91,26.94,26.87,26.94,15889,0
+PBFR.US,D,20250528,000000,26.895,26.895,26.8493,26.8493,3046,0
+PBFR.US,D,20250530,000000,26.9098,26.9307,26.8,26.9307,4207,0
+PBFR.US,D,20250602,000000,26.9699,27.01,26.95,26.9825,1454,0
+PBFR.US,D,20250603,000000,27.075,27.075,27.065,27.0688,933,0
+PBFR.US,D,20250604,000000,27.086,27.086,27.0601,27.0749,1484,0
+PBFR.US,D,20250605,000000,27.1499,27.1499,27.0043,27.0043,154,0
+PBFR.US,D,20250606,000000,27.1798,27.18,27.1461,27.1461,1293,0
+PBFR.US,D,20250609,000000,27.18,27.2,27.1201,27.159,10506,0
+PBFR.US,D,20250610,000000,27.2,27.27,27.1501,27.25,3389,0
+PBFR.US,D,20250611,000000,27.21,27.35,27.16,27.1941,1989,0
+PBFR.US,D,20250612,000000,27.2101,27.26,27.2101,27.2342,1578,0
+PBFR.US,D,20250613,000000,27.13,27.22,27.06,27.0862,20117,0
+PBFR.US,D,20250616,000000,27.1952,27.4,27.1801,27.215,14270,0
+PBFR.US,D,20250617,000000,27.2,27.2,27.1149,27.1149,3370,0
+PBFR.US,D,20250618,000000,27.1601,27.33,27.125,27.1344,10102,0
+PBFR.US,D,20250620,000000,27.1701,27.31,27.1001,27.107,1655,0
+PBFR.US,D,20250623,000000,27.22,27.25,27.15,27.2483,5906,0
+PBFR.US,D,20250624,000000,27.37,27.4099,27.33,27.4,5764,0
+PBFR.US,D,20250625,000000,27.439,27.44,27.4044,27.4044,701,0
+PBFR.US,D,20250626,000000,27.48,27.53,27.45,27.52,11215,0
+PBFR.US,D,20250627,000000,27.57,27.57,27.5,27.5528,1177,0
+PBFR.US,D,20250630,000000,27.56,27.64,27.56,27.64,22450,0
+PBFR.US,D,20250701,000000,27.58,27.67,27.56,27.6148,12830,0
+PBFR.US,D,20250702,000000,27.61,27.65,27.61,27.62,2417,0
+PBFR.US,D,20250703,000000,27.7917,27.7917,27.7,27.72,1729,0
+PBFR.US,D,20250707,000000,27.72,27.72,27.59,27.61,6501,0
+PBFR.US,D,20250708,000000,27.66,27.67,27.66,27.6689,1159,0
+PBFR.US,D,20250709,000000,27.7,27.73,27.69,27.72,847,0
+PBFR.US,D,20250710,000000,27.75,27.75,27.75,27.75,256,0
+PBFR.US,D,20250711,000000,27.735,27.74,27.7,27.7,14243,0
+PBFR.US,D,20250714,000000,27.69,27.71,27.69,27.71,1587,0
+PBFR.US,D,20250715,000000,27.7652,27.79,27.7001,27.7114,5056,0
+PBFR.US,D,20250716,000000,27.69,27.76,27.63,27.76,5902,0
+PBFR.US,D,20250717,000000,27.7401,27.81,27.7401,27.8,2488,0
+PBFR.US,D,20250718,000000,27.78,27.82,27.78,27.8,1129,0
+PBFR.US,D,20250721,000000,27.87,27.87,27.61,27.8272,1457,0
+PBFR.US,D,20250722,000000,27.8321,27.8444,27.8306,27.8444,1397,0
+PBFR.US,D,20250723,000000,27.9,27.94,27.8601,27.94,636,0
+PBFR.US,D,20250724,000000,27.952528,27.952528,27.92,27.939,9435,0
+PBFR.US,D,20250725,000000,27.95,28,27.95,27.975,1142,0
+PBFR.US,D,20250728,000000,27.99,28.09,27.96,27.9872,6464,0
+PBFR.US,D,20250729,000000,28.02,28.02,27.96,27.97,1673,0
+PBFR.US,D,20250730,000000,27.99,28,27.91,27.9374,9649,0
+PBFR.US,D,20250731,000000,28.03,28.03,27.9126,27.9126,10115,0
+PBFR.US,D,20250801,000000,27.83,27.83,27.72,27.78,4682,0
+PBFR.US,D,20250804,000000,27.9138,27.93,27.895,27.9243,2686,0
+PBFR.US,D,20250805,000000,27.8899,27.91,27.85,27.89,3668,0
+PBFR.US,D,20250806,000000,27.95,27.99,27.95,27.97,847,0
+PBFR.US,D,20250807,000000,27.97,28.04,27.97,28.04,2188,0
+PBFR.US,D,20250808,000000,28.01,28.25,28.01,28.045,57496,0
+PBFR.US,D,20250811,000000,28.03,28.16,28.022,28.022,851,0
+PBFR.US,D,20250812,000000,28.1,28.16,28.075,28.135,11901,0
+PBFR.US,D,20250814,000000,28.1654,28.19,28.1401,28.17,3198,0
+PBFR.US,D,20250815,000000,28.21,28.21,28.15,28.15,2752,0
+PBFR.US,D,20250818,000000,28.19,28.19,28.1493,28.17,3724,0
+PBFR.US,D,20250819,000000,28.19,28.19,28.09,28.1138,2147,0
+PBFR.US,D,20250820,000000,28.09,28.12,28.0105,28.0964,9485,0
+PBFR.US,D,20250821,000000,28.0999,28.11,28.04,28.0541,2956,0
+PBFR.US,D,20250822,000000,28.221,28.26,28.21,28.2216,5419,0
+PBFR.US,D,20250825,000000,28.205,28.34,28.1901,28.1938,10578,0
+PBFR.US,D,20250826,000000,28.23,28.23,28.2,28.2239,1005,0
+PBFR.US,D,20250827,000000,28.26,28.27,28.245,28.2528,6014,0
+PBFR.US,D,20250828,000000,28.2106,28.36,28.2106,28.2828,33822,0
+PBFR.US,D,20250829,000000,28.2265,28.24,28.2101,28.2336,2619,0
+PBFR.US,D,20250902,000000,28.1399,28.2336,28.08,28.165,2648,0
+PBFR.US,D,20250903,000000,28.222,28.25,28.2,28.22,2870,0
+PBFR.US,D,20250904,000000,28.25,28.33,28.25,28.33,1939,0
+PBFR.US,D,20250905,000000,28.31,28.32,28.294,28.294,2073,0
+PBFR.US,D,20250908,000000,28.3001,29.34,28.295,28.36,149701,0
+PBFR.US,D,20250909,000000,28.3201,28.43,28.31,28.3572,16394,0
+PBFR.US,D,20250910,000000,28.43,28.5,28.34,28.3753,10505,0
+PBFR.US,D,20250911,000000,28.46,28.5,28.4123,28.45,28846,0
+PBFR.US,D,20250912,000000,28.53,28.53,28.4617,28.47,4316,0
+PBFR.US,D,20250915,000000,28.56,28.79,28.4523,28.4746,3400,0
+PBFR.US,D,20250916,000000,28.3901,28.5,28.3901,28.469,5148,0
+PBFR.US,D,20250917,000000,28.4401,28.4926,28.43,28.49,2701,0
+PBFR.US,D,20250918,000000,28.53,28.53,28.5025,28.515,8068,0
+PBFR.US,D,20250919,000000,28.56,28.56,28.5286,28.53,2498,0
+PBFR.US,D,20250922,000000,28.5,28.57,28.5,28.57,8874,0
+PBFR.US,D,20250923,000000,28.545,28.545,28.5063,28.5063,2790,0
+PBFR.US,D,20250924,000000,28.5186,28.53,28.5,28.5055,7715,0
+PBFR.US,D,20250925,000000,28.49,28.77,28.44,28.4853,10357,0
+PBFR.US,D,20250926,000000,28.53,28.56,28.5,28.54,6673,0
+PBFR.US,D,20250929,000000,28.59,28.67,28.555,28.57,9780,0
+PBFR.US,D,20250930,000000,28.57,28.595,28.5541,28.595,5222,0
+PBFR.US,D,20251001,000000,28.61,28.63,28.6,28.625,8720,0
+PBFR.US,D,20251002,000000,28.64,28.64,28.6,28.6105,3306,0
+PBFR.US,D,20251003,000000,28.66,28.66,28.6243,28.625,5736,0
+PBFR.US,D,20251006,000000,28.66,28.74,28.626,28.65,12884,0
+PBFR.US,D,20251007,000000,28.66,28.66,28.6,28.62,15940,0
+PBFR.US,D,20251008,000000,28.64,28.67,28.62,28.6699,6567,0
+PBFR.US,D,20251009,000000,28.66,28.66,28.64,28.65,6451,0
+PBFR.US,D,20251010,000000,28.59,28.66,28.4499,28.4499,8373,0
+PBFR.US,D,20251013,000000,28.4702,28.81,28.4701,28.59,73506,0
+PBFR.US,D,20251014,000000,28.455,28.6096,28.455,28.5536,46790,0
+PBFR.US,D,20251015,000000,28.62,28.62,28.5255,28.5699,3204,0
+PBFR.US,D,20251016,000000,28.6,28.7,28.48,28.5,24384,0
+PBFR.US,D,20251017,000000,28.53,28.59,28.52,28.59,2671,0
+PBFR.US,D,20251020,000000,28.7,28.77,28.6801,28.7001,18666,0
+PBFR.US,D,20251021,000000,28.72,28.73,28.7144,28.7144,2921,0
+PBFR.US,D,20251022,000000,28.72,28.72,28.635,28.7,29939,0
+PBFR.US,D,20251023,000000,28.75,28.75,28.69,28.7328,20174,0
+PBFR.US,D,20251024,000000,28.82,28.82,28.7701,28.805,4743,0
+PBFR.US,D,20251027,000000,28.86,28.95,28.81,28.95,13873,0
+PBFR.US,D,20251028,000000,28.8799,28.88,28.8405,28.8471,14189,0
+PBFR.US,D,20251029,000000,28.92,29.16,28.814,28.814,22147,0
+PBFR.US,D,20251030,000000,28.8165,28.83,28.78,28.78,2990,0
+PBFR.US,D,20251031,000000,28.82,28.93,28.78,28.8057,2942,0
+PBFR.US,D,20251103,000000,28.825,29.16,28.79,28.815,7042,0
+PBFR.US,D,20251104,000000,28.69,28.78,28.69,28.745,10762,0
+PBFR.US,D,20251105,000000,28.77,28.83,28.77,28.795,5047,0
+PBFR.US,D,20251106,000000,28.74,28.7492,28.7,28.7,5346,0
+PBFR.US,D,20251107,000000,28.66,28.6949,28.5722,28.6949,2666,0
+PBFR.US,D,20251110,000000,28.83,28.85,28.775,28.8302,37884,0
+PBFR.US,D,20251111,000000,28.84,28.87,28.84,28.85,1114,0
+PBFR.US,D,20251112,000000,28.88,29.64,28.8465,28.8502,2108,0
+PBFR.US,D,20251113,000000,28.83,28.83,28.709,28.7296,5607,0
+PBFR.US,D,20251114,000000,28.64,28.77,28.63,28.745,16991,0
+PBFR.US,D,20251117,000000,28.77,28.79,28.6309,28.6566,5596,0
+PBFR.US,D,20251118,000000,28.57,28.65,28.54,28.5718,14423,0
+PBFR.US,D,20251119,000000,28.68,28.68,28.59,28.595,2686,0
+PBFR.US,D,20251120,000000,28.83,28.83,28.48,28.48,9405,0
+PBFR.US,D,20251121,000000,28.52,28.66,28.46,28.5702,5899,0
+PBFR.US,D,20251124,000000,28.68,28.93,28.68,28.755,2549,0
+PBFR.US,D,20251125,000000,28.78,28.85,28.7199,28.8398,16551,0
+PBFR.US,D,20251126,000000,28.9,28.95,28.9,28.93,34819,0
+PBFR.US,D,20251128,000000,28.9776,28.9776,28.9,28.94,1836,0
+PBFR.US,D,20251201,000000,28.93,29.01,28.9003,28.935,34508,0
+PBFR.US,D,20251202,000000,28.97,28.9704,28.94,28.9599,3324,0
+PBFR.US,D,20251203,000000,29.03,29.03,28.95448,28.9952,9103,0
+PBFR.US,D,20251204,000000,28.9947,29.02,28.99,28.9996,15451,0
+PBFR.US,D,20251205,000000,29.15,29.15,29,29.0266,3110,0
+PBFR.US,D,20251208,000000,29.07,29.07,29.01,29.0202,11929,0
+PBFR.US,D,20251209,000000,29.0002,29.05,29,29.0318,7295,0
+PBFR.US,D,20251210,000000,29.022,29.11,29.0134,29.08,6719,0
+PBFR.US,D,20251211,000000,29.089,29.12,29.0847,29.1055,1627,0
+PBFR.US,D,20251212,000000,29.13,29.13,28.93,29.03,43211,0
+PBFR.US,D,20251215,000000,29.065,29.08,29.0301,29.066,15374,0
+PBFR.US,D,20251216,000000,29.11,29.11,28.98,29.056,21956,0
+PBFR.US,D,20251217,000000,29,29,28.96,28.965,9183,0
+PBFR.US,D,20251218,000000,28.98,29.06,28.98,29.05,19615,0
+PBFR.US,D,20251219,000000,29.25,29.25,29.05,29.08,4170,0
+PBFR.US,D,20251222,000000,29.12,29.19,29.12,29.19,190004,0
+PBFR.US,D,20251223,000000,29.175,29.255,29.175,29.24,41586,0
+PBFR.US,D,20251224,000000,29.22,29.28,29.22,29.28,33627,0
+PBFR.US,D,20251226,000000,29.22,29.3,29.21,29.2552,14866,0
+PBFR.US,D,20251229,000000,29.2345,29.54,29.21,29.2501,15201,0
+PBFR.US,D,20251230,000000,29.29,29.29,29.2394,29.26,44399,0
+PBFR.US,D,20251231,000000,29.33,29.33,29.22,29.22,39423,0
+PBFR.US,D,20260102,000000,29.3,29.3,29.18,29.22,31899,0
+PBFR.US,D,20260105,000000,29.34,29.34,29.2,29.27,37778,0
+PBFR.US,D,20260106,000000,29.31,29.32,29.265,29.32,39900,0
+PBFR.US,D,20260107,000000,29.32,29.34,29.25,29.3,56286,0
+PBFR.US,D,20260108,000000,29.49,29.49,29.25,29.31,21160,0
+PBFR.US,D,20260109,000000,29.36,29.37,29.2738,29.37,9349,0
+PBFR.US,D,20260112,000000,29.4,29.4,29.25,29.32,18015,0
+PBFR.US,D,20260113,000000,29.335,29.35,29.3,29.346,16213,0
+PBFR.US,D,20260114,000000,29.2984,29.33,29.2401,29.33,9761,0
+PBFR.US,D,20260115,000000,29.44,29.44,29.33,29.35,24996,0
+PBFR.US,D,20260116,000000,29.38,29.39,29.3101,29.37,23667,0
+PBFR.US,D,20260120,000000,29.23,29.26,29.155,29.18,48862,0
+PBFR.US,D,20260121,000000,29.27,29.33,29.1993,29.31,150053,0
+PBFR.US,D,20260122,000000,29.33,29.39,29.32,29.34,34040,0
+PBFR.US,D,20260123,000000,29.34,29.36,29.317,29.3364,14291,0
+PBFR.US,D,20260126,000000,29.4498,29.4498,29.35,29.4,26980,0
+PBFR.US,D,20260127,000000,29.43,29.43,29.4,29.405,13089,0
+PBFR.US,D,20260128,000000,29.48,29.48,29.3868,29.43,10117,0
+PBFR.US,D,20260129,000000,29.42,29.42,29.3,29.42,81972,0
+PBFR.US,D,20260130,000000,29.4,29.41,29.3,29.39,98803,0
+PBFR.US,D,20260202,000000,29.35,29.51,29.35,29.45,20247,0
+PBFR.US,D,20260203,000000,29.39,29.41,29.31,29.37,14157,0
+PBFR.US,D,20260204,000000,29.39,29.39,29.26,29.34,18272,0
+PBFR.US,D,20260205,000000,29.25,29.34,29.1809,29.1999,23400,0
+PBFR.US,D,20260206,000000,29.32,29.41,29.3062,29.41,22457,0
+PBFR.US,D,20260209,000000,29.3742,29.46,29.3742,29.46,25793,0
+PBFR.US,D,20260210,000000,29.5,29.505,29.42,29.44,25937,0
+PBFR.US,D,20260211,000000,29.455,29.48,29.4,29.45,33212,0
+PBFR.US,D,20260212,000000,29.5,29.5,29.275,29.3,15382,0
+PBFR.US,D,20260213,000000,29.29,29.37,29.25,29.3,10988,0
+PBFR.US,D,20260217,000000,29.3,29.36,29.22,29.34,18057,0
+PBFR.US,D,20260218,000000,29.36,29.43,29.32,29.34,27678,0

daily/us/nyse stocks/2/prif_d.us.txt

@@ -0,0 +1,1154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRIF_D.US,D,20190621,000000,25.25,25.75,25.25,25.75,2100,0
+PRIF_D.US,D,20190624,000000,25.7501,25.7501,25,25.3,47200,0
+PRIF_D.US,D,20190625,000000,25.05,25.05,24.9767,25,26450,0
+PRIF_D.US,D,20190626,000000,24.9585,25.1,24.9,24.91,39212,0
+PRIF_D.US,D,20190627,000000,25.65,25.65,24.94,25.1327,7968,0
+PRIF_D.US,D,20190628,000000,25.14,25.4265,25.1196,25.3464,4327,0
+PRIF_D.US,D,20190701,000000,25.3648,25.3648,25,25,14320,0
+PRIF_D.US,D,20190702,000000,25.03,25.2,25,25.2,16845,0
+PRIF_D.US,D,20190703,000000,25.15,25.25,25.15,25.15,1111,0
+PRIF_D.US,D,20190705,000000,25.12,25.12,25.12,25.12,104,0
+PRIF_D.US,D,20190708,000000,25.1209,25.25,25.08,25.15,8390,0
+PRIF_D.US,D,20190709,000000,25.15,25.1963,25.06,25.1963,6080,0
+PRIF_D.US,D,20190710,000000,25.2,25.2,24.55,25.15,24725,0
+PRIF_D.US,D,20190711,000000,25.15,25.15,25.1,25.1,804,0
+PRIF_D.US,D,20190712,000000,25.0697,25.0817,25.0697,25.0817,1200,0
+PRIF_D.US,D,20190715,000000,25.09,25.09,25.09,25.09,1075,0
+PRIF_D.US,D,20190716,000000,25.1,25.18,25.05,25.12,6500,0
+PRIF_D.US,D,20190717,000000,25.1481,25.1999,25.1481,25.18,1300,0
+PRIF_D.US,D,20190718,000000,25.18,25.18,25.06,25.1314,4349,0
+PRIF_D.US,D,20190719,000000,25.13,25.1899,25.1102,25.1102,753,0
+PRIF_D.US,D,20190722,000000,25.17,25.19,25.0969,25.18,7103,0
+PRIF_D.US,D,20190723,000000,25.1631,25.18,25.143,25.143,778,0
+PRIF_D.US,D,20190725,000000,25.14,25.24,25.1,25.24,6106,0
+PRIF_D.US,D,20190726,000000,25.2096,25.3,25.18,25.27,5494,0
+PRIF_D.US,D,20190729,000000,25.29,25.37,25.2219,25.25,7137,0
+PRIF_D.US,D,20190730,000000,25.37,25.37,25.25,25.25,710,0
+PRIF_D.US,D,20190731,000000,25.301,25.335,25.301,25.335,651,0
+PRIF_D.US,D,20190801,000000,25.32,25.725,25.25,25.5,8734,0
+PRIF_D.US,D,20190802,000000,25.5,25.5,25.5,25.5,100,0
+PRIF_D.US,D,20190805,000000,25.657,25.657,25.5,25.5,3258,0
+PRIF_D.US,D,20190807,000000,25.8134,25.8134,25.8134,25.8134,236,0
+PRIF_D.US,D,20190808,000000,25.5577,25.5577,25.5577,25.5577,478,0
+PRIF_D.US,D,20190812,000000,25.31,25.31,25.31,25.31,100,0
+PRIF_D.US,D,20190813,000000,25.31,26.0451,25.31,26.045,3285,0
+PRIF_D.US,D,20190814,000000,26.04,26.04,26.04,26.04,300,0
+PRIF_D.US,D,20190816,000000,26.04,26.04,25.7727,25.7727,400,0
+PRIF_D.US,D,20190819,000000,25.575,25.575,25.375,25.4999,17125,0
+PRIF_D.US,D,20190820,000000,25.5,25.6196,25.375,25.42,7198,0
+PRIF_D.US,D,20190822,000000,25.6276,25.7325,25.5,25.7325,700,0
+PRIF_D.US,D,20190823,000000,25.72,25.72,25.72,25.72,400,0
+PRIF_D.US,D,20190826,000000,25.72,25.72,25.72,25.72,3245,0
+PRIF_D.US,D,20190828,000000,25.75,25.75,25.7,25.7301,3319,0
+PRIF_D.US,D,20190904,000000,25.7026,25.75,25.6776,25.6776,1807,0
+PRIF_D.US,D,20190905,000000,25.8866,25.89,25.7348,25.7805,3930,0
+PRIF_D.US,D,20190909,000000,25.7334,25.89,25.65,25.7776,16551,0
+PRIF_D.US,D,20190910,000000,25.9,25.9,25.9,25.9,350,0
+PRIF_D.US,D,20190912,000000,25.8338,25.8338,25.8102,25.8102,838,0
+PRIF_D.US,D,20190913,000000,25.49,25.52,25.49,25.52,1301,0
+PRIF_D.US,D,20190916,000000,25.5115,25.55,25.4669,25.487,980,0
+PRIF_D.US,D,20190917,000000,25.5584,25.5584,25.5584,25.5584,140,0
+PRIF_D.US,D,20190918,000000,25.6,25.6,25.5994,25.5994,1748,0
+PRIF_D.US,D,20190919,000000,25.6,25.92,25.5001,25.55,2899,0
+PRIF_D.US,D,20190920,000000,25.7,25.7,25.6596,25.6596,400,0
+PRIF_D.US,D,20190923,000000,25.635,25.635,25.48,25.48,2144,0
+PRIF_D.US,D,20190924,000000,25.48,25.7988,25.47,25.7988,5600,0
+PRIF_D.US,D,20190926,000000,25.732,25.732,25.732,25.732,340,0
+PRIF_D.US,D,20190930,000000,25.73,25.73,25.5,25.5,17289,0
+PRIF_D.US,D,20191001,000000,25.48,25.48,25.43,25.43,4961,0
+PRIF_D.US,D,20191002,000000,25.43,25.43,25.43,25.43,547,0
+PRIF_D.US,D,20191003,000000,25.5,25.5,25.35,25.37,6157,0
+PRIF_D.US,D,20191004,000000,25.4,25.45,25.34,25.3912,6965,0
+PRIF_D.US,D,20191007,000000,25.4757,25.4757,25.4281,25.4281,295,0
+PRIF_D.US,D,20191008,000000,25.46,25.554,25.46,25.51,464,0
+PRIF_D.US,D,20191010,000000,25.6,25.6,25.6,25.6,381,0
+PRIF_D.US,D,20191016,000000,25.55,25.55,25.55,25.55,500,0
+PRIF_D.US,D,20191021,000000,25.5749,25.6175,25.5749,25.6175,256,0
+PRIF_D.US,D,20191025,000000,25.6195,25.6195,25.6195,25.6195,265,0
+PRIF_D.US,D,20191028,000000,25.62,25.62,25.62,25.62,1294,0
+PRIF_D.US,D,20191029,000000,25.6365,25.6365,25.6365,25.6365,100,0
+PRIF_D.US,D,20191031,000000,25.64,25.8304,25.64,25.8304,787,0
+PRIF_D.US,D,20191104,000000,25.6933,25.75,25.6933,25.7057,600,0
+PRIF_D.US,D,20191105,000000,25.65,25.65,25.64,25.64,663,0
+PRIF_D.US,D,20191106,000000,25.56,25.56,25.51,25.5225,3770,0
+PRIF_D.US,D,20191107,000000,25.64,25.65,25.6,25.64,740,0
+PRIF_D.US,D,20191108,000000,25.45,25.6,25.45,25.6,600,0
+PRIF_D.US,D,20191113,000000,25.6,25.6026,25.6,25.6026,1400,0
+PRIF_D.US,D,20191119,000000,25.6,25.6,25.6,25.6,300,0
+PRIF_D.US,D,20191120,000000,25.6,25.6,25.6,25.6,1700,0
+PRIF_D.US,D,20191121,000000,25.561,25.561,25.561,25.561,500,0
+PRIF_D.US,D,20191125,000000,25.5132,25.6,25.5132,25.6,1225,0
+PRIF_D.US,D,20191126,000000,25.46,25.5305,25.4,25.41,13402,0
+PRIF_D.US,D,20191127,000000,25.55,25.55,25.4,25.4,4257,0
+PRIF_D.US,D,20191202,000000,25.4379,25.55,25.4379,25.4601,2502,0
+PRIF_D.US,D,20191203,000000,25.4663,25.4663,25.38,25.38,1411,0
+PRIF_D.US,D,20191204,000000,25.35,25.35,25.27,25.27,5535,0
+PRIF_D.US,D,20191205,000000,25.27,25.35,25.25,25.27,17954,0
+PRIF_D.US,D,20191206,000000,25.25,25.35,25.25,25.34,6200,0
+PRIF_D.US,D,20191209,000000,25.2733,25.2733,25.2733,25.2733,100,0
+PRIF_D.US,D,20191210,000000,25.4166,25.4166,25.4166,25.4166,104,0
+PRIF_D.US,D,20191211,000000,25.281,25.3315,25.281,25.3315,401,0
+PRIF_D.US,D,20191212,000000,25.14,25.17,25.06,25.11,7079,0
+PRIF_D.US,D,20191213,000000,25.1914,25.22,25.1606,25.22,1000,0
+PRIF_D.US,D,20191216,000000,25.25,25.25,25.1,25.1757,1520,0
+PRIF_D.US,D,20191217,000000,25.19,25.22,25.12,25.22,992,0
+PRIF_D.US,D,20191218,000000,25.29,25.29,25.1635,25.2151,729,0
+PRIF_D.US,D,20191219,000000,25.21,25.3363,25.1,25.2711,4250,0
+PRIF_D.US,D,20191220,000000,25.2966,25.3745,25.2,25.33,5988,0
+PRIF_D.US,D,20191223,000000,25.1,25.12,25.05,25.05,1000,0
+PRIF_D.US,D,20191226,000000,25.15,25.15,25.15,25.15,200,0
+PRIF_D.US,D,20191227,000000,25.32,25.4629,25.32,25.4187,942,0
+PRIF_D.US,D,20191231,000000,25.74,25.74,25.74,25.74,177,0
+PRIF_D.US,D,20200103,000000,25.69,25.7,25.69,25.7,500,0
+PRIF_D.US,D,20200106,000000,25.4842,25.6572,25.4842,25.5966,1070,0
+PRIF_D.US,D,20200107,000000,25.6122,25.6455,25.55,25.6196,1700,0
+PRIF_D.US,D,20200108,000000,25.55,25.55,25.55,25.55,500,0
+PRIF_D.US,D,20200109,000000,25.55,25.65,25.55,25.65,1601,0
+PRIF_D.US,D,20200113,000000,25.5066,25.63,25.5066,25.63,477,0
+PRIF_D.US,D,20200114,000000,25.33,25.447,25.33,25.447,2160,0
+PRIF_D.US,D,20200115,000000,25.63,25.63,25.3889,25.3889,250,0
+PRIF_D.US,D,20200116,000000,25.64,25.65,25.5562,25.5663,2175,0
+PRIF_D.US,D,20200122,000000,25.51,25.51,25.5,25.5,556,0
+PRIF_D.US,D,20200123,000000,25.42,25.48,25.01,25.48,1935,0
+PRIF_D.US,D,20200127,000000,25.46,25.47,25.46,25.47,900,0
+PRIF_D.US,D,20200129,000000,25.47,25.47,25.3,25.3,600,0
+PRIF_D.US,D,20200130,000000,25.41,25.47,25.41,25.4526,2400,0
+PRIF_D.US,D,20200203,000000,25.46,25.47,25.45,25.467,3170,0
+PRIF_D.US,D,20200204,000000,25.47,25.64,25.47,25.598,4025,0
+PRIF_D.US,D,20200205,000000,25.5671,25.5671,25.5671,25.5671,230,0
+PRIF_D.US,D,20200206,000000,25.6388,25.6388,25.6388,25.6388,450,0
+PRIF_D.US,D,20200207,000000,25.65,25.65,25.64,25.64,1420,0
+PRIF_D.US,D,20200210,000000,25.65,25.65,25.65,25.65,225,0
+PRIF_D.US,D,20200211,000000,25.65,25.6744,25.65,25.65,2755,0
+PRIF_D.US,D,20200218,000000,25.54,25.54,25.46,25.52,5800,0
+PRIF_D.US,D,20200219,000000,25.5296,25.5296,25.4912,25.4912,3607,0
+PRIF_D.US,D,20200220,000000,25.4,25.52,25.4,25.4855,12038,0
+PRIF_D.US,D,20200221,000000,25.4962,25.4962,25.45,25.48,2379,0
+PRIF_D.US,D,20200224,000000,25.48,25.48,25.48,25.48,700,0
+PRIF_D.US,D,20200225,000000,25.4937,25.5,25.4597,25.4597,1170,0
+PRIF_D.US,D,20200226,000000,25.42,25.4398,25.37,25.3869,1214,0
+PRIF_D.US,D,20200227,000000,25.33,25.41,25.25,25.41,3163,0
+PRIF_D.US,D,20200228,000000,25.42,25.44,25.1,25.24,5494,0
+PRIF_D.US,D,20200302,000000,25.25,25.25,25.25,25.25,312,0
+PRIF_D.US,D,20200303,000000,25.3,25.3758,25.3,25.3758,1255,0
+PRIF_D.US,D,20200304,000000,25.4416,25.48,25.394,25.48,1300,0
+PRIF_D.US,D,20200306,000000,25.35,25.35,25.1322,25.1322,1250,0
+PRIF_D.US,D,20200309,000000,25,25,24.28,24.3,3370,0
+PRIF_D.US,D,20200310,000000,24.68,24.68,24.4894,24.4894,768,0
+PRIF_D.US,D,20200311,000000,24.43,24.64,23,23.6,4153,0
+PRIF_D.US,D,20200312,000000,22.5,22.8,21.84,21.86,2424,0
+PRIF_D.US,D,20200313,000000,21.75,21.807,21.75,21.807,250,0
+PRIF_D.US,D,20200316,000000,20.75,20.8538,20.5,20.5,1710,0
+PRIF_D.US,D,20200317,000000,21.3441,21.3441,19.77,20.1686,1874,0
+PRIF_D.US,D,20200318,000000,17.08,18.96,15.8,18.96,4945,0
+PRIF_D.US,D,20200320,000000,17.2257,17.8608,16.93,17.8608,2283,0
+PRIF_D.US,D,20200323,000000,16.94,18.685,16.94,18.685,1249,0
+PRIF_D.US,D,20200324,000000,19,19.55,18.9,19.55,3431,0
+PRIF_D.US,D,20200326,000000,19.6816,21.16,19.5747,21.15,1551,0
+PRIF_D.US,D,20200327,000000,20.7579,20.7579,20.7579,20.7579,379,0
+PRIF_D.US,D,20200406,000000,20.275,20.275,19.7691,19.77,2585,0
+PRIF_D.US,D,20200407,000000,19.82,19.82,19.77,19.795,5295,0
+PRIF_D.US,D,20200408,000000,19.8,21.1234,19.8,21.1234,2580,0
+PRIF_D.US,D,20200409,000000,21.14,22.345,21.0416,22.2044,4099,0
+PRIF_D.US,D,20200413,000000,21.73,22.23,21.19,21.918,5642,0
+PRIF_D.US,D,20200414,000000,22.05,22.05,22.005,22.005,630,0
+PRIF_D.US,D,20200415,000000,21.99,23.15,21.8846,23.0373,3633,0
+PRIF_D.US,D,20200417,000000,24.1897,24.49,23.29,24.46,4399,0
+PRIF_D.US,D,20200420,000000,24.2603,24.405,23.594,24.405,5825,0
+PRIF_D.US,D,20200421,000000,24.2433,24.8164,24.02,24.287,25020,0
+PRIF_D.US,D,20200422,000000,24.5,24.5,24.28,24.335,10820,0
+PRIF_D.US,D,20200423,000000,24.33,24.7987,24.033,24.7404,18748,0
+PRIF_D.US,D,20200424,000000,24.75,24.89,24.599,24.74,14899,0
+PRIF_D.US,D,20200427,000000,24.7137,24.93,24.584,24.93,10153,0
+PRIF_D.US,D,20200428,000000,25,25,24.3,24.3,43802,0
+PRIF_D.US,D,20200429,000000,24.7919,24.95,24.474,24.95,60486,0
+PRIF_D.US,D,20200430,000000,24.94,24.95,24.474,24.809,25961,0
+PRIF_D.US,D,20200501,000000,24.89,25,24.7453,25,10690,0
+PRIF_D.US,D,20200505,000000,25,25,24.4,24.75,300,0
+PRIF_D.US,D,20200506,000000,24.75,24.76,24.75,24.76,9200,0
+PRIF_D.US,D,20200507,000000,23.9442,23.9442,23.9442,23.9442,160,0
+PRIF_D.US,D,20200508,000000,24.2809,24.9999,24.2809,24.9999,300,0
+PRIF_D.US,D,20200511,000000,24.9887,25,24.1642,24.9876,3300,0
+PRIF_D.US,D,20200512,000000,23.52,25,23.52,24.6805,3600,0
+PRIF_D.US,D,20200513,000000,24.3225,24.5,24,24.5,2295,0
+PRIF_D.US,D,20200514,000000,24.081,24.82,24.081,24.7,4000,0
+PRIF_D.US,D,20200515,000000,24.2,24.68,24.19,24.2856,2505,0
+PRIF_D.US,D,20200518,000000,24.69,24.85,24.5367,24.85,4720,0
+PRIF_D.US,D,20200519,000000,24.85,25,24.3,25,2700,0
+PRIF_D.US,D,20200520,000000,24.655,24.95,24.655,24.95,457,0
+PRIF_D.US,D,20200521,000000,24.625,25.3,24.625,25.3,2057,0
+PRIF_D.US,D,20200527,000000,25.3,25.4,25,25,903,0
+PRIF_D.US,D,20200529,000000,25.2,25.2,24.49,24.7023,1700,0
+PRIF_D.US,D,20200601,000000,24.75,24.75,24.29,24.65,1125,0
+PRIF_D.US,D,20200602,000000,24.9,24.9,24.4,24.65,1125,0
+PRIF_D.US,D,20200604,000000,24.8727,25.1405,24.8727,25.095,760,0
+PRIF_D.US,D,20200605,000000,25.1517,25.1517,25.1517,25.1517,151,0
+PRIF_D.US,D,20200608,000000,25.195,25.195,25.195,25.195,115,0
+PRIF_D.US,D,20200609,000000,25,25.195,25,25,4004,0
+PRIF_D.US,D,20200610,000000,25,25,24.57,24.75,835,0
+PRIF_D.US,D,20200611,000000,25.39,25.39,24.995,24.995,288,0
+PRIF_D.US,D,20200615,000000,24.09,24.695,24.09,24.695,1000,0
+PRIF_D.US,D,20200616,000000,24.7,24.7,24.7,24.7,100,0
+PRIF_D.US,D,20200625,000000,25,25,25,25,358,0
+PRIF_D.US,D,20200626,000000,24.99,25,24.99,25,354,0
+PRIF_D.US,D,20200702,000000,24.7,25,24.7,24.8769,1496,0
+PRIF_D.US,D,20200707,000000,24.86,25.1,24.8,24.924,3980,0
+PRIF_D.US,D,20200713,000000,25.39,25.39,25.39,25.39,150,0
+PRIF_D.US,D,20200714,000000,25.3799,25.3799,25.32,25.32,600,0
+PRIF_D.US,D,20200716,000000,24.81,25.09,24.81,25.09,692,0
+PRIF_D.US,D,20200717,000000,24.91,24.91,24.91,24.91,209,0
+PRIF_D.US,D,20200720,000000,24.38,24.4,24.38,24.4,1182,0
+PRIF_D.US,D,20200722,000000,24.5,24.7,24.5,24.7,1177,0
+PRIF_D.US,D,20200724,000000,25.05,25.14,24.37,24.455,1556,0
+PRIF_D.US,D,20200731,000000,24.12,24.4,24.12,24.26,544,0
+PRIF_D.US,D,20200803,000000,24.94,24.94,24.94,24.94,480,0
+PRIF_D.US,D,20200805,000000,24.82,25.43,24.82,25.43,200,0
+PRIF_D.US,D,20200807,000000,25.4,25.4,25.4,25.4,598,0
+PRIF_D.US,D,20200810,000000,24.16,24.825,24.16,24.77,1800,0
+PRIF_D.US,D,20200811,000000,24.781,24.781,24.65,24.7163,600,0
+PRIF_D.US,D,20200812,000000,24.68,24.8,24.68,24.8,200,0
+PRIF_D.US,D,20200818,000000,24.68,24.68,24.68,24.68,500,0
+PRIF_D.US,D,20200819,000000,24.9,24.9,24.81,24.81,499,0
+PRIF_D.US,D,20200825,000000,25.19,25.2,24.51,24.51,2525,0
+PRIF_D.US,D,20200826,000000,24.9134,25.45,24.9134,25.45,1001,0
+PRIF_D.US,D,20200831,000000,25.2,25.2,25.2,25.2,593,0
+PRIF_D.US,D,20200902,000000,24.53,25.98,24.53,25.98,2475,0
+PRIF_D.US,D,20200911,000000,25.26,25.4763,25.25,25.26,2502,0
+PRIF_D.US,D,20200914,000000,25.5787,25.5787,25.32,25.32,300,0
+PRIF_D.US,D,20200915,000000,25.05,25.05,25,25.0001,1023,0
+PRIF_D.US,D,20200921,000000,25.01,25.01,25.01,25.01,109,0
+PRIF_D.US,D,20200922,000000,25.1,25.1,25.1,25.1,100,0
+PRIF_D.US,D,20200923,000000,25.21,25.21,25,25.18,2008,0
+PRIF_D.US,D,20200928,000000,25.3,25.3,24.94,24.94,1333,0
+PRIF_D.US,D,20200929,000000,24.94,24.94,24.91,24.91,900,0
+PRIF_D.US,D,20201002,000000,24.97,25.0241,24.6836,24.75,6454,0
+PRIF_D.US,D,20201006,000000,24.6,24.85,24.49,24.49,883,0
+PRIF_D.US,D,20201007,000000,24.74,24.8349,24.51,24.63,2100,0
+PRIF_D.US,D,20201008,000000,24.85,24.85,24.84,24.84,600,0
+PRIF_D.US,D,20201009,000000,25.0227,25.0234,25.0227,25.0234,541,0
+PRIF_D.US,D,20201012,000000,24.97,24.97,24.9,24.9,825,0
+PRIF_D.US,D,20201013,000000,24.9999,24.9999,24.9999,24.9999,120,0
+PRIF_D.US,D,20201014,000000,24.77,24.77,24.77,24.77,100,0
+PRIF_D.US,D,20201016,000000,24.96,25,24.96,25,423,0
+PRIF_D.US,D,20201020,000000,24.9,24.9,24.7212,24.78,621,0
+PRIF_D.US,D,20201021,000000,24.78,24.78,24.78,24.78,50,0
+PRIF_D.US,D,20201026,000000,24.905,24.95,24.905,24.95,410,0
+PRIF_D.US,D,20201027,000000,24.8744,24.88,24.8744,24.88,396,0
+PRIF_D.US,D,20201028,000000,24.75,24.845,24.75,24.845,401,0
+PRIF_D.US,D,20201029,000000,24.72,24.98,24.5,24.98,1705,0
+PRIF_D.US,D,20201102,000000,24.7484,24.86,24.7484,24.86,730,0
+PRIF_D.US,D,20201103,000000,24.72,24.72,24.72,24.72,100,0
+PRIF_D.US,D,20201105,000000,25,25,24.95,24.95,400,0
+PRIF_D.US,D,20201110,000000,24.99,24.99,24.99,24.99,157,0
+PRIF_D.US,D,20201111,000000,24.95,24.95,24.42,24.42,870,0
+PRIF_D.US,D,20201112,000000,24.95,24.95,24.33,24.34,2420,0
+PRIF_D.US,D,20201117,000000,24.79,25,24.79,25,240,0
+PRIF_D.US,D,20201119,000000,25,25,25,25,151,0
+PRIF_D.US,D,20201120,000000,24.9498,24.95,24.9498,24.95,500,0
+PRIF_D.US,D,20201123,000000,24.99,25,24.83,24.84,2518,0
+PRIF_D.US,D,20201124,000000,25,25.12,25,25.0615,1071,0
+PRIF_D.US,D,20201125,000000,25.061,25.061,25.061,25.061,110,0
+PRIF_D.US,D,20201127,000000,24.9301,24.9301,24.9301,24.9301,2164,0
+PRIF_D.US,D,20201201,000000,25.08,25.1,24.75,24.99,15397,0
+PRIF_D.US,D,20201202,000000,25,25,24.29,24.9599,5092,0
+PRIF_D.US,D,20201203,000000,24.89,25.98,24.82,24.82,6718,0
+PRIF_D.US,D,20201204,000000,24.77,25.79,24.77,25.25,6322,0
+PRIF_D.US,D,20201207,000000,24.6159,25.03,24.6159,25.03,4400,0
+PRIF_D.US,D,20201208,000000,25.02,25.02,24.705,24.85,3412,0
+PRIF_D.US,D,20201209,000000,24.85,25,24.85,25,630,0
+PRIF_D.US,D,20201210,000000,25.09,25.09,25.04,25.04,451,0
+PRIF_D.US,D,20201211,000000,25.05,25.05,24.9,24.9,927,0
+PRIF_D.US,D,20201214,000000,24.97,24.97,24.47,24.52,3843,0
+PRIF_D.US,D,20201215,000000,24.615,24.9699,24.56,24.8309,2339,0
+PRIF_D.US,D,20201216,000000,24.73,24.74,24.73,24.74,1293,0
+PRIF_D.US,D,20201217,000000,24.69,24.69,24.595,24.64,1683,0
+PRIF_D.US,D,20201218,000000,24.5,24.5,24.19,24.36,10202,0
+PRIF_D.US,D,20201221,000000,24.25,24.34,24,24.34,3199,0
+PRIF_D.US,D,20201222,000000,24.26,24.4759,24.2259,24.4759,585,0
+PRIF_D.US,D,20201223,000000,24.31,24.47,24.31,24.45,4251,0
+PRIF_D.US,D,20201224,000000,24.48,24.48,24.48,24.48,785,0
+PRIF_D.US,D,20201230,000000,24.4499,24.4499,24.19,24.2,2040,0
+PRIF_D.US,D,20201231,000000,24.38,24.42,24.23,24.23,3004,0
+PRIF_D.US,D,20210104,000000,24.245,24.3031,24.1,24.12,1473,0
+PRIF_D.US,D,20210105,000000,24.11,24.41,24.11,24.4,4565,0
+PRIF_D.US,D,20210106,000000,24.42,24.5,24.36,24.44,2503,0
+PRIF_D.US,D,20210107,000000,24.6164,24.6164,24.6164,24.6164,205,0
+PRIF_D.US,D,20210108,000000,24.67,24.67,24.67,24.67,500,0
+PRIF_D.US,D,20210111,000000,24.67,24.67,24.6,24.6,278,0
+PRIF_D.US,D,20210112,000000,24.66,25,24.66,25,4367,0
+PRIF_D.US,D,20210113,000000,24.55,24.66,24.55,24.6,735,0
+PRIF_D.US,D,20210114,000000,24.53,24.53,24.35,24.35,400,0
+PRIF_D.US,D,20210115,000000,24.5,24.5,24.5,24.5,300,0
+PRIF_D.US,D,20210120,000000,24.945,24.945,24.945,24.945,225,0
+PRIF_D.US,D,20210121,000000,24.95,25.0748,24.655,24.66,1243,0
+PRIF_D.US,D,20210122,000000,24.73,24.82,24.7,24.82,1601,0
+PRIF_D.US,D,20210125,000000,25,25,25,25,145,0
+PRIF_D.US,D,20210126,000000,24.9,24.98,24.67,24.98,2125,0
+PRIF_D.US,D,20210127,000000,24.98,25,24.95,25,500,0
+PRIF_D.US,D,20210128,000000,25,25,24.94,24.97,1387,0
+PRIF_D.US,D,20210202,000000,25,25.48,25,25.48,2835,0
+PRIF_D.US,D,20210203,000000,25.05,25.05,24.56,24.87,5061,0
+PRIF_D.US,D,20210204,000000,24.9,24.9,24.75,24.87,2520,0
+PRIF_D.US,D,20210205,000000,24.87,24.88,24.6935,24.8699,5201,0
+PRIF_D.US,D,20210208,000000,24.99,24.99,24.87,24.87,1050,0
+PRIF_D.US,D,20210209,000000,24.87,24.87,24.19,24.61,9377,0
+PRIF_D.US,D,20210210,000000,24.71,24.855,24.36,24.855,1755,0
+PRIF_D.US,D,20210211,000000,25.04,25.35,24.3703,24.5852,11192,0
+PRIF_D.US,D,20210212,000000,24.6571,24.66,24.41,24.66,6642,0
+PRIF_D.US,D,20210216,000000,24.65,24.9916,24.5876,24.9916,4254,0
+PRIF_D.US,D,20210217,000000,25.0255,25.0255,24.98,24.99,776,0
+PRIF_D.US,D,20210223,000000,24.99,24.99,24.71,24.71,689,0
+PRIF_D.US,D,20210224,000000,24.9,25,24.9,25,207,0
+PRIF_D.US,D,20210225,000000,24.8969,24.8969,24.8969,24.8969,450,0
+PRIF_D.US,D,20210226,000000,24.9,25.3999,24.9,25.3999,240,0
+PRIF_D.US,D,20210301,000000,25.18,25.24,25.1,25.1,1216,0
+PRIF_D.US,D,20210302,000000,25.193,25.21,25.193,25.21,654,0
+PRIF_D.US,D,20210303,000000,25.3,25.33,25.2987,25.33,429,0
+PRIF_D.US,D,20210304,000000,25.44,25.53,25.32,25.53,3975,0
+PRIF_D.US,D,20210305,000000,25.45,25.45,25.45,25.45,775,0
+PRIF_D.US,D,20210308,000000,25.44,25.47,25.44,25.47,600,0
+PRIF_D.US,D,20210309,000000,25.45,25.45,25.45,25.45,434,0
+PRIF_D.US,D,20210310,000000,25.47,25.53,25.41,25.53,3214,0
+PRIF_D.US,D,20210311,000000,25.53,25.53,25.27,25.5,2033,0
+PRIF_D.US,D,20210312,000000,25.37,25.37,25.2331,25.2801,3000,0
+PRIF_D.US,D,20210315,000000,25.62,25.91,25.28,25.41,1688,0
+PRIF_D.US,D,20210316,000000,25.49,25.49,25.3,25.3,1330,0
+PRIF_D.US,D,20210317,000000,25.3364,25.3364,25.31,25.31,400,0
+PRIF_D.US,D,20210319,000000,25.3,25.32,25.15,25.15,1683,0
+PRIF_D.US,D,20210323,000000,25.337,25.7599,25.337,25.7599,1310,0
+PRIF_D.US,D,20210324,000000,25.32,25.51,25.32,25.51,1235,0
+PRIF_D.US,D,20210325,000000,25.5205,25.5205,25.5205,25.5205,310,0
+PRIF_D.US,D,20210326,000000,25.52,25.52,25.52,25.52,105,0
+PRIF_D.US,D,20210329,000000,25.82,25.82,25.51,25.65,2038,0
+PRIF_D.US,D,20210330,000000,25.64,25.64,25.17,25.17,1066,0
+PRIF_D.US,D,20210405,000000,25.75,25.75,25.4,25.52,1200,0
+PRIF_D.US,D,20210406,000000,25.5534,25.5534,25.5534,25.5534,105,0
+PRIF_D.US,D,20210407,000000,25.7,25.7,25.45,25.45,866,0
+PRIF_D.US,D,20210408,000000,25.4,25.4,25.4,25.4,700,0
+PRIF_D.US,D,20210409,000000,25.38,25.38,25.21,25.21,1435,0
+PRIF_D.US,D,20210412,000000,25.22,25.25,25.17,25.25,4047,0
+PRIF_D.US,D,20210413,000000,25.25,25.25,25.2496,25.25,2000,0
+PRIF_D.US,D,20210416,000000,25.385,25.385,25.385,25.385,200,0
+PRIF_D.US,D,20210419,000000,25.26,25.49,25.26,25.49,331,0
+PRIF_D.US,D,20210420,000000,25.3301,25.3968,25.3301,25.3968,705,0
+PRIF_D.US,D,20210421,000000,25.4818,25.4818,25.38,25.4674,800,0
+PRIF_D.US,D,20210422,000000,25.7239,25.74,25.5,25.5,400,0
+PRIF_D.US,D,20210423,000000,25.68,25.6997,25.68,25.6997,425,0
+PRIF_D.US,D,20210426,000000,25.65,25.65,25.5,25.5,400,0
+PRIF_D.US,D,20210428,000000,25.46,25.47,25.4,25.4,663,0
+PRIF_D.US,D,20210429,000000,25.45,25.49,25.45,25.46,1917,0
+PRIF_D.US,D,20210430,000000,25.4,25.4,25.4,25.4,280,0
+PRIF_D.US,D,20210503,000000,25.4,25.5527,25.4,25.4,903,0
+PRIF_D.US,D,20210506,000000,25.585,25.585,25.43,25.43,1016,0
+PRIF_D.US,D,20210507,000000,25.43,25.4937,25.43,25.4871,1264,0
+PRIF_D.US,D,20210510,000000,25.49,25.49,25.49,25.49,200,0
+PRIF_D.US,D,20210514,000000,25.21,25.2128,25.21,25.2128,411,0
+PRIF_D.US,D,20210517,000000,25.28,25.28,25.17,25.2147,1196,0
+PRIF_D.US,D,20210518,000000,25.39,25.4,25.2669,25.32,1200,0
+PRIF_D.US,D,20210519,000000,25.3187,25.3187,25.3187,25.3187,1000,0
+PRIF_D.US,D,20210520,000000,25.3713,25.38,25.37,25.37,300,0
+PRIF_D.US,D,20210521,000000,25.37,25.3712,25.37,25.3712,500,0
+PRIF_D.US,D,20210524,000000,25.376,25.49,25.344,25.4472,1767,0
+PRIF_D.US,D,20210525,000000,25.49,25.57,25.476,25.57,1600,0
+PRIF_D.US,D,20210527,000000,25.54,25.56,25.45,25.45,718,0
+PRIF_D.US,D,20210601,000000,25.52,25.52,25.52,25.52,291,0
+PRIF_D.US,D,20210602,000000,25.71,25.73,25.625,25.625,870,0
+PRIF_D.US,D,20210603,000000,25.68,25.72,25.68,25.72,1822,0
+PRIF_D.US,D,20210607,000000,25.81,25.94,25.81,25.93,1975,0
+PRIF_D.US,D,20210608,000000,25.62,25.63,25.02,25.57,8569,0
+PRIF_D.US,D,20210609,000000,25.49,25.5684,25.49,25.51,1653,0
+PRIF_D.US,D,20210610,000000,25.6,25.68,25.6,25.68,600,0
+PRIF_D.US,D,20210614,000000,25.39,25.39,25.335,25.3531,1315,0
+PRIF_D.US,D,20210615,000000,25.279,25.279,25.279,25.279,236,0
+PRIF_D.US,D,20210616,000000,25.36,25.36,25.36,25.36,400,0
+PRIF_D.US,D,20210617,000000,25.36,25.36,25.35,25.3599,1158,0
+PRIF_D.US,D,20210618,000000,25.2,25.3,25.2,25.22,1711,0
+PRIF_D.US,D,20210621,000000,25.32,25.465,25.32,25.4,3712,0
+PRIF_D.US,D,20210623,000000,25.39,25.39,25.39,25.39,690,0
+PRIF_D.US,D,20210624,000000,25.47,25.4712,25.37,25.3892,1610,0
+PRIF_D.US,D,20210625,000000,25.39,25.39,25.39,25.39,464,0
+PRIF_D.US,D,20210628,000000,25.38,25.42,25.35,25.4199,3654,0
+PRIF_D.US,D,20210629,000000,25.53,25.53,25.44,25.44,996,0
+PRIF_D.US,D,20210630,000000,25.37,25.5299,25.37,25.5299,1760,0
+PRIF_D.US,D,20210702,000000,25.53,25.7581,25.51,25.7581,3976,0
+PRIF_D.US,D,20210706,000000,25.73,25.8,25.5926,25.8,1191,0
+PRIF_D.US,D,20210708,000000,25.8,26.07,25.8,26.07,801,0
+PRIF_D.US,D,20210714,000000,26.01,26.01,26.01,26.01,200,0
+PRIF_D.US,D,20210715,000000,25.75,26.01,25.75,26.01,300,0
+PRIF_D.US,D,20210719,000000,26.0199,26.0199,26.0199,26.0199,400,0
+PRIF_D.US,D,20210722,000000,25.9,25.9,25.9,25.9,100,0
+PRIF_D.US,D,20210723,000000,26,26,26,26,360,0
+PRIF_D.US,D,20210802,000000,26,26.02,26,26.0001,2260,0
+PRIF_D.US,D,20210804,000000,26,26,26,26,240,0
+PRIF_D.US,D,20210809,000000,25.76,25.965,25.76,25.965,2202,0
+PRIF_D.US,D,20210811,000000,25.8,25.8,25.8,25.8,200,0
+PRIF_D.US,D,20210819,000000,25.76,25.9799,25.76,25.9799,1201,0
+PRIF_D.US,D,20210820,000000,25.8035,25.8035,25.8035,25.8035,401,0
+PRIF_D.US,D,20210823,000000,25.75,25.75,25.69,25.69,942,0
+PRIF_D.US,D,20210824,000000,25.5,25.73,25.23,25.73,2705,0
+PRIF_D.US,D,20210825,000000,25.615,25.615,25.3,25.3,200,0
+PRIF_D.US,D,20210826,000000,25.69,25.69,25.655,25.655,411,0
+PRIF_D.US,D,20210827,000000,25.824,25.824,25.824,25.824,250,0
+PRIF_D.US,D,20210831,000000,26.44,26.44,26.44,26.44,1065,0
+PRIF_D.US,D,20210908,000000,26.03,26.03,26,26,406,0
+PRIF_D.US,D,20210909,000000,25.92,25.92,25.92,25.92,110,0
+PRIF_D.US,D,20210913,000000,25.67,25.68,25.67,25.68,287,0
+PRIF_D.US,D,20210916,000000,25.33,25.33,25.33,25.33,195,0
+PRIF_D.US,D,20210921,000000,25.305,25.35,25.24,25.33,1098,0
+PRIF_D.US,D,20210922,000000,25.66,25.66,25.61,25.61,313,0
+PRIF_D.US,D,20210929,000000,25.48,26.2098,25.42,25.52,2603,0
+PRIF_D.US,D,20210930,000000,25.5999,25.64,25.59,25.6001,930,0
+PRIF_D.US,D,20211004,000000,25.6664,25.6664,25.6664,25.6664,200,0
+PRIF_D.US,D,20211006,000000,25.75,25.75,25.75,25.75,236,0
+PRIF_D.US,D,20211007,000000,25.65,25.7,25.65,25.69,1133,0
+PRIF_D.US,D,20211011,000000,25.54,25.54,25.54,25.54,400,0
+PRIF_D.US,D,20211012,000000,25.49,25.49,25.39,25.39,220,0
+PRIF_D.US,D,20211015,000000,25.27,25.485,25.27,25.4836,2030,0
+PRIF_D.US,D,20211018,000000,25.47,25.47,25.4,25.4,1239,0
+PRIF_D.US,D,20211021,000000,25.4694,25.4694,25.4694,25.4694,293,0
+PRIF_D.US,D,20211025,000000,25.445,25.445,25.445,25.445,250,0
+PRIF_D.US,D,20211026,000000,25.49,25.49,25.49,25.49,150,0
+PRIF_D.US,D,20211028,000000,25.53,25.53,25.53,25.53,461,0
+PRIF_D.US,D,20211102,000000,25.49,25.51,25.49,25.51,400,0
+PRIF_D.US,D,20211105,000000,25.49,25.49,25.06,25.485,3210,0
+PRIF_D.US,D,20211109,000000,25.3,25.3,25.28,25.28,299,0
+PRIF_D.US,D,20211110,000000,25.38,25.46,25.38,25.46,444,0
+PRIF_D.US,D,20211116,000000,25.69,25.7,25.69,25.7,400,0
+PRIF_D.US,D,20211117,000000,25.62,25.67,25.14,25.14,1324,0
+PRIF_D.US,D,20211119,000000,25.5,25.558,25.275,25.275,2248,0
+PRIF_D.US,D,20211201,000000,25.38,25.38,25.37,25.37,505,0
+PRIF_D.US,D,20211203,000000,25.37,25.43,25.37,25.43,1265,0
+PRIF_D.US,D,20211209,000000,25.54,25.67,25.5,25.56,6058,0
+PRIF_D.US,D,20211210,000000,25.7899,25.7899,25.7899,25.7899,1100,0
+PRIF_D.US,D,20211213,000000,25.56,25.56,25.56,25.56,410,0
+PRIF_D.US,D,20211214,000000,25.35,25.35,25.35,25.35,1095,0
+PRIF_D.US,D,20211220,000000,25.41,25.44,25.4,25.44,796,0
+PRIF_D.US,D,20211222,000000,25.23,25.23,25.17,25.17,300,0
+PRIF_D.US,D,20211223,000000,25.2301,25.2301,25.23,25.2301,600,0
+PRIF_D.US,D,20211228,000000,25.23,25.3,25.23,25.3,358,0
+PRIF_D.US,D,20211229,000000,25.43,25.43,25.1302,25.16,1125,0
+PRIF_D.US,D,20211231,000000,25.17,25.3,25.17,25.3,218,0
+PRIF_D.US,D,20220104,000000,25.22,25.35,25.2,25.2,2617,0
+PRIF_D.US,D,20220106,000000,25.29,25.32,25.28,25.3,1685,0
+PRIF_D.US,D,20220107,000000,25.38,25.39,25.38,25.39,400,0
+PRIF_D.US,D,20220113,000000,25.36,25.36,25.36,25.36,310,0
+PRIF_D.US,D,20220114,000000,25.37,25.38,25.37,25.3799,1800,0
+PRIF_D.US,D,20220118,000000,25.25,25.25,25.21,25.21,201,0
+PRIF_D.US,D,20220120,000000,25.22,25.3999,25.22,25.3999,406,0
+PRIF_D.US,D,20220121,000000,25.23,25.23,25.23,25.23,400,0
+PRIF_D.US,D,20220124,000000,25.25,25.38,25.25,25.38,1208,0
+PRIF_D.US,D,20220127,000000,25.38,25.38,25.38,25.38,100,0
+PRIF_D.US,D,20220128,000000,25.24,25.24,25.21,25.22,867,0
+PRIF_D.US,D,20220131,000000,25.38,25.38,25.38,25.38,300,0
+PRIF_D.US,D,20220214,000000,25.23,25.23,25.23,25.23,205,0
+PRIF_D.US,D,20220218,000000,25.22,25.33,25.22,25.33,1579,0
+PRIF_D.US,D,20220222,000000,25.35,25.36,25.35,25.36,200,0
+PRIF_D.US,D,20220223,000000,25,25.46,25,25.2,35930,0
+PRIF_D.US,D,20220225,000000,25.05,25.2498,25.02,25.2498,694,0
+PRIF_D.US,D,20220228,000000,25.2783,25.3,25.2783,25.3,804,0
+PRIF_D.US,D,20220301,000000,25.28,25.4,25.2577,25.35,2060,0
+PRIF_D.US,D,20220303,000000,25.4,25.4101,25.36,25.3601,4050,0
+PRIF_D.US,D,20220304,000000,25.4,25.4262,25.4,25.4262,2128,0
+PRIF_D.US,D,20220307,000000,25.439,25.445,25.315,25.3236,2570,0
+PRIF_D.US,D,20220308,000000,25.27,25.29,25.27,25.27,629,0
+PRIF_D.US,D,20220309,000000,25.125,25.2,25.125,25.1568,2456,0
+PRIF_D.US,D,20220310,000000,25.43,25.43,25.43,25.43,230,0
+PRIF_D.US,D,20220311,000000,25.43,25.43,25.43,25.43,200,0
+PRIF_D.US,D,20220314,000000,25.0101,25.05,24.9,25,1800,0
+PRIF_D.US,D,20220315,000000,25,25,25,25,689,0
+PRIF_D.US,D,20220316,000000,24.99,24.99,24.84,24.9001,1292,0
+PRIF_D.US,D,20220317,000000,25.05,25.24,25.0205,25.0205,4104,0
+PRIF_D.US,D,20220318,000000,25.0519,25.0519,25.0519,25.0519,100,0
+PRIF_D.US,D,20220321,000000,25.15,25.15,25.1498,25.1498,400,0
+PRIF_D.US,D,20220322,000000,25.13,25.13,25.1299,25.1299,900,0
+PRIF_D.US,D,20220323,000000,25.13,25.13,25.0999,25.1,1915,0
+PRIF_D.US,D,20220325,000000,25.01,25.0317,25.01,25.03,2104,0
+PRIF_D.US,D,20220328,000000,25.02,25.02,25.01,25.02,1795,0
+PRIF_D.US,D,20220329,000000,25.14,25.14,25.02,25.02,815,0
+PRIF_D.US,D,20220330,000000,25.08,25.08,25.08,25.08,900,0
+PRIF_D.US,D,20220331,000000,25.02,25.05,25.02,25.05,1569,0
+PRIF_D.US,D,20220404,000000,25.14,25.14,25.14,25.14,143,0
+PRIF_D.US,D,20220405,000000,25.14,25.14,25.14,25.14,100,0
+PRIF_D.US,D,20220406,000000,25.14,25.14,25.1061,25.1061,689,0
+PRIF_D.US,D,20220407,000000,25.12,25.15,25.12,25.1499,2250,0
+PRIF_D.US,D,20220408,000000,25.1201,25.1207,25.12,25.1207,383,0
+PRIF_D.US,D,20220411,000000,25.1,25.15,25.1,25.145,1227,0
+PRIF_D.US,D,20220412,000000,25.15,25.15,25.14,25.1499,1501,0
+PRIF_D.US,D,20220413,000000,25.15,25.15,25.15,25.15,982,0
+PRIF_D.US,D,20220418,000000,25.15,25.15,25.1072,25.1399,1130,0
+PRIF_D.US,D,20220419,000000,25.14,25.14,25.14,25.14,200,0
+PRIF_D.US,D,20220420,000000,25.18,25.18,25.1799,25.1799,744,0
+PRIF_D.US,D,20220425,000000,25.12,25.16,25.1024,25.1246,4090,0
+PRIF_D.US,D,20220426,000000,25.12,25.17,25.09,25.1,3105,0
+PRIF_D.US,D,20220427,000000,25.13,25.145,25.12,25.145,2185,0
+PRIF_D.US,D,20220428,000000,25.1468,25.1601,25.11,25.1601,4350,0
+PRIF_D.US,D,20220502,000000,25.1524,25.155,25.1,25.1248,2300,0
+PRIF_D.US,D,20220505,000000,25.1485,25.154,25.08,25.1492,1499,0
+PRIF_D.US,D,20220506,000000,25.07,25.125,25.0083,25.01,2400,0
+PRIF_D.US,D,20220509,000000,24.98,25.1899,24.95,25,2295,0
+PRIF_D.US,D,20220511,000000,25,25.04,25,25.04,300,0
+PRIF_D.US,D,20220512,000000,24.95,24.95,24.88,24.88,2451,0
+PRIF_D.US,D,20220513,000000,25.0699,25.0699,23.95,24.54,1800,0
+PRIF_D.US,D,20220516,000000,24.64,24.89,24.64,24.7,1595,0
+PRIF_D.US,D,20220518,000000,24.95,24.95,24.95,24.95,100,0
+PRIF_D.US,D,20220520,000000,24.74,24.74,24.74,24.74,387,0
+PRIF_D.US,D,20220523,000000,24.9,24.9,24.89,24.9,597,0
+PRIF_D.US,D,20220524,000000,24.85,24.85,24.85,24.85,100,0
+PRIF_D.US,D,20220525,000000,24.69,24.69,24.69,24.69,602,0
+PRIF_D.US,D,20220527,000000,24.9,24.9,24.75,24.75,755,0
+PRIF_D.US,D,20220531,000000,24.99,25.03,24.935,24.9495,700,0
+PRIF_D.US,D,20220601,000000,25,25.02,25,25.02,826,0
+PRIF_D.US,D,20220602,000000,25.02,25.02,24.9238,24.952,2193,0
+PRIF_D.US,D,20220603,000000,25.1,25.19,24.79,25.19,1167,0
+PRIF_D.US,D,20220606,000000,25.18,25.2,25.09,25.2,872,0
+PRIF_D.US,D,20220607,000000,25.19,25.2,24.8959,25.2,1948,0
+PRIF_D.US,D,20220608,000000,24.95,25.1039,24.95,25.1039,428,0
+PRIF_D.US,D,20220610,000000,25.1,25.1,25.1,25.1,160,0
+PRIF_D.US,D,20220613,000000,25.1,25.1738,25.1,25.1738,1000,0
+PRIF_D.US,D,20220614,000000,24.7946,25.05,24.71,25.05,1201,0
+PRIF_D.US,D,20220615,000000,24.85,24.85,24.66,24.75,1431,0
+PRIF_D.US,D,20220616,000000,24.66,24.75,24.66,24.66,2226,0
+PRIF_D.US,D,20220621,000000,24.66,24.83,24.66,24.83,1379,0
+PRIF_D.US,D,20220622,000000,24.68,24.7,22.48,24.02,11565,0
+PRIF_D.US,D,20220623,000000,24.28,24.38,24.17,24.38,2009,0
+PRIF_D.US,D,20220624,000000,24.39,24.39,24.2727,24.35,1140,0
+PRIF_D.US,D,20220627,000000,24.5221,24.5221,24.5221,24.5221,1002,0
+PRIF_D.US,D,20220628,000000,24.65,24.65,24.25,24.25,737,0
+PRIF_D.US,D,20220629,000000,23.92,24.01,23.92,24.01,861,0
+PRIF_D.US,D,20220630,000000,23.335,24.38,23.335,24,5019,0
+PRIF_D.US,D,20220701,000000,24.5,24.5,24.2688,24.2688,617,0
+PRIF_D.US,D,20220705,000000,24.24,24.47,23.42,24.4,8444,0
+PRIF_D.US,D,20220706,000000,23.81,24.6399,23.81,24.6399,1330,0
+PRIF_D.US,D,20220707,000000,24.45,24.45,24.27,24.27,819,0
+PRIF_D.US,D,20220712,000000,24.0811,24.73,24.0811,24.73,600,0
+PRIF_D.US,D,20220713,000000,24.57,24.8,23.76,23.76,2187,0
+PRIF_D.US,D,20220714,000000,24.1,24.5,24.07,24.19,8303,0
+PRIF_D.US,D,20220715,000000,24.05,24.3,23.835,23.9002,2469,0
+PRIF_D.US,D,20220718,000000,24,24.35,24,24.3,1064,0
+PRIF_D.US,D,20220725,000000,24.6536,24.6536,24.6536,24.6536,468,0
+PRIF_D.US,D,20220726,000000,24.18,24.4367,23.91,24.15,2202,0
+PRIF_D.US,D,20220727,000000,24.4,24.8399,24.4,24.8399,500,0
+PRIF_D.US,D,20220728,000000,24.84,24.84,24.84,24.84,201,0
+PRIF_D.US,D,20220729,000000,24.79,24.81,24.79,24.81,451,0
+PRIF_D.US,D,20220803,000000,24.81,24.82,24.78,24.7899,2882,0
+PRIF_D.US,D,20220805,000000,24.78,24.78,24.78,24.78,100,0
+PRIF_D.US,D,20220809,000000,24.78,24.81,24.7715,24.81,476,0
+PRIF_D.US,D,20220810,000000,24.8,24.85,24.8,24.85,344,0
+PRIF_D.US,D,20220815,000000,24.85,25,24.71,24.94,3585,0
+PRIF_D.US,D,20220816,000000,24.99,25,24.9,25,2220,0
+PRIF_D.US,D,20220818,000000,24.99,25.1,24.99,25.1,1249,0
+PRIF_D.US,D,20220819,000000,25.1,25.1,25.1,25.1,465,0
+PRIF_D.US,D,20220822,000000,25.09,25.09,25.0593,25.0593,592,0
+PRIF_D.US,D,20220823,000000,25,25,25,25,130,0
+PRIF_D.US,D,20220824,000000,25.045,25.045,24.165,24.5688,9320,0
+PRIF_D.US,D,20220826,000000,24.9123,24.9123,24.9123,24.9123,115,0
+PRIF_D.US,D,20220830,000000,24.92,24.92,24.92,24.92,175,0
+PRIF_D.US,D,20220901,000000,24.93,24.93,24.93,24.93,200,0
+PRIF_D.US,D,20220902,000000,25.05,25.09,25.01,25.01,1329,0
+PRIF_D.US,D,20220906,000000,25.0499,25.0499,25.0499,25.0499,100,0
+PRIF_D.US,D,20220908,000000,25.005,25.005,25.005,25.005,100,0
+PRIF_D.US,D,20220909,000000,25.05,25.05,25.05,25.05,768,0
+PRIF_D.US,D,20220914,000000,24.98,24.98,24.5,24.5,400,0
+PRIF_D.US,D,20220915,000000,24.49,24.4901,24.49,24.4901,278,0
+PRIF_D.US,D,20220916,000000,24.5,24.8,24.5,24.5781,1604,0
+PRIF_D.US,D,20220919,000000,24.76,24.8,24.6,24.6,569,0
+PRIF_D.US,D,20220920,000000,24.6,24.6,24.4996,24.4996,2940,0
+PRIF_D.US,D,20220923,000000,24.5,24.5,24.5,24.5,1640,0
+PRIF_D.US,D,20220926,000000,24.4,24.4,24.33,24.35,1000,0
+PRIF_D.US,D,20220927,000000,24.4161,24.4161,24.308,24.33,865,0
+PRIF_D.US,D,20220928,000000,24.41,24.6,24.39,24.48,1519,0
+PRIF_D.US,D,20220930,000000,24.2456,24.416,24.2456,24.416,1331,0
+PRIF_D.US,D,20221003,000000,24.6,24.6,24.6,24.6,827,0
+PRIF_D.US,D,20221004,000000,24.41,24.4496,24.4,24.4001,1898,0
+PRIF_D.US,D,20221005,000000,24.3899,24.3899,24.3899,24.3899,263,0
+PRIF_D.US,D,20221007,000000,24.06,24.18,23.95,24,6074,0
+PRIF_D.US,D,20221010,000000,23.97,24.17,23.75,23.75,3901,0
+PRIF_D.US,D,20221011,000000,23.92,23.96,22.92,23.39,8516,0
+PRIF_D.US,D,20221012,000000,23.02,23.16,22.42,22.795,6651,0
+PRIF_D.US,D,20221013,000000,23.18,23.18,23.17,23.17,439,0
+PRIF_D.US,D,20221014,000000,23.45,23.82,23.07,23.07,994,0
+PRIF_D.US,D,20221017,000000,22.8,23.3,22.8,23.3,975,0
+PRIF_D.US,D,20221018,000000,22.93,22.93,22.93,22.93,100,0
+PRIF_D.US,D,20221021,000000,22.35,22.38,22.35,22.38,377,0
+PRIF_D.US,D,20221024,000000,22.87,23.1,22.55,22.75,1405,0
+PRIF_D.US,D,20221025,000000,22.96,23.06,22.35,22.75,2073,0
+PRIF_D.US,D,20221026,000000,23.03,23.03,23.03,23.03,203,0
+PRIF_D.US,D,20221027,000000,22.86,22.86,22.86,22.86,205,0
+PRIF_D.US,D,20221028,000000,22.4,22.89,22.16,22.39,1749,0
+PRIF_D.US,D,20221031,000000,22.37,22.39,22.0513,22.36,1906,0
+PRIF_D.US,D,20221101,000000,22.35,22.35,22.35,22.35,200,0
+PRIF_D.US,D,20221102,000000,22.58,22.58,22.58,22.58,293,0
+PRIF_D.US,D,20221103,000000,22.4,22.4,22.4,22.4,151,0
+PRIF_D.US,D,20221104,000000,22.4,22.4,22.35,22.35,358,0
+PRIF_D.US,D,20221107,000000,22.39,22.39,22.39,22.39,100,0
+PRIF_D.US,D,20221110,000000,22.44,22.44,22.44,22.44,100,0
+PRIF_D.US,D,20221111,000000,22.4001,22.45,22.25,22.4,3877,0
+PRIF_D.US,D,20221114,000000,22.32,22.32,22.25,22.25,999,0
+PRIF_D.US,D,20221116,000000,22.9699,22.9699,22.33,22.432,2400,0
+PRIF_D.US,D,20221118,000000,22.43,22.43,22.25,22.31,947,0
+PRIF_D.US,D,20221129,000000,22.34,22.34,22.34,22.34,100,0
+PRIF_D.US,D,20221130,000000,22.36,22.83,22.36,22.73,515,0
+PRIF_D.US,D,20221205,000000,22.77,22.77,22.77,22.77,100,0
+PRIF_D.US,D,20221206,000000,23.07,23.07,22.77,22.77,1953,0
+PRIF_D.US,D,20221207,000000,23.0539,23.0539,23.0539,23.0539,1200,0
+PRIF_D.US,D,20221208,000000,22.855,23.0499,22.855,22.8562,700,0
+PRIF_D.US,D,20221212,000000,23.34,23.34,22.85,22.85,300,0
+PRIF_D.US,D,20221214,000000,22.85,23.375,22.85,23.05,1360,0
+PRIF_D.US,D,20221215,000000,23.0743,23.295,22.9,22.9,990,0
+PRIF_D.US,D,20221216,000000,22.67,22.67,22.22,22.22,1960,0
+PRIF_D.US,D,20221219,000000,22.11,22.11,21.71,21.71,2414,0
+PRIF_D.US,D,20221220,000000,21.51,22.4674,21.45,22.1,15928,0
+PRIF_D.US,D,20221222,000000,22.26,22.26,22.26,22.26,600,0
+PRIF_D.US,D,20221228,000000,22.28,22.28,21.77,21.77,361,0
+PRIF_D.US,D,20230103,000000,22.3,22.3,22.3,22.3,211,0
+PRIF_D.US,D,20230104,000000,22.65,22.9627,22.33,22.33,3354,0
+PRIF_D.US,D,20230105,000000,22.33,22.33,21.61,22.057,1377,0
+PRIF_D.US,D,20230109,000000,22.12,22.3191,21.9301,21.9301,963,0
+PRIF_D.US,D,20230110,000000,22.69,22.69,22.69,22.69,300,0
+PRIF_D.US,D,20230112,000000,22.64,22.95,22.64,22.95,1010,0
+PRIF_D.US,D,20230113,000000,22.76,22.76,22.44,22.6,1058,0
+PRIF_D.US,D,20230117,000000,22.75,22.7501,22.75,22.7501,200,0
+PRIF_D.US,D,20230120,000000,22.76,22.965,22.7501,22.9239,715,0
+PRIF_D.US,D,20230123,000000,22.8599,22.94,22.75,22.81,3079,0
+PRIF_D.US,D,20230124,000000,22.75,22.8307,22.38,22.65,1727,0
+PRIF_D.US,D,20230125,000000,22.38,22.58,22.1,22.542,6998,0
+PRIF_D.US,D,20230126,000000,22.42,22.74,22.32,22.4374,3621,0
+PRIF_D.US,D,20230127,000000,22.42,22.508,22.42,22.508,1388,0
+PRIF_D.US,D,20230130,000000,22.65,22.65,22.65,22.65,195,0
+PRIF_D.US,D,20230131,000000,22.5,22.5,22.5,22.5,266,0
+PRIF_D.US,D,20230201,000000,22.48,22.48,22.48,22.48,398,0
+PRIF_D.US,D,20230202,000000,22.59,22.59,22.59,22.59,201,0
+PRIF_D.US,D,20230203,000000,22.67,22.69,22.2702,22.2702,949,0
+PRIF_D.US,D,20230206,000000,22.4436,22.94,22.4436,22.94,4129,0
+PRIF_D.US,D,20230207,000000,23.19,23.19,22.95,22.95,805,0
+PRIF_D.US,D,20230213,000000,23.13,23.2,23.09,23.2,3644,0
+PRIF_D.US,D,20230214,000000,23.26,23.586,23.2401,23.46,3370,0
+PRIF_D.US,D,20230216,000000,23.75,23.75,23.05,23.05,485,0
+PRIF_D.US,D,20230217,000000,23.01,23.1344,23.01,23.1344,1010,0
+PRIF_D.US,D,20230221,000000,23,23.76,23,23.01,1050,0
+PRIF_D.US,D,20230222,000000,23.1385,23.2,23.1,23.1,1230,0
+PRIF_D.US,D,20230223,000000,23.5001,23.5001,23.1001,23.1001,598,0
+PRIF_D.US,D,20230228,000000,23.1001,23.1001,23.1001,23.1001,300,0
+PRIF_D.US,D,20230306,000000,23.46,23.7,23.4,23.691,2470,0
+PRIF_D.US,D,20230307,000000,23.7,23.9638,23.7,23.7,4779,0
+PRIF_D.US,D,20230308,000000,23.69,23.7,23.69,23.7,471,0
+PRIF_D.US,D,20230309,000000,23.85,23.889,23.7,23.889,6511,0
+PRIF_D.US,D,20230313,000000,23.5,23.8499,23.5,23.8499,663,0
+PRIF_D.US,D,20230314,000000,23.33,23.48,22.74,23.19,4508,0
+PRIF_D.US,D,20230315,000000,23.23,23.41,22.71,23.08,2885,0
+PRIF_D.US,D,20230316,000000,23.15,23.27,22.83,22.83,932,0
+PRIF_D.US,D,20230317,000000,22.9,22.9,22.9,22.9,296,0
+PRIF_D.US,D,20230320,000000,22.95,22.95,22.745,22.745,400,0
+PRIF_D.US,D,20230327,000000,22.58,22.58,22.58,22.58,110,0
+PRIF_D.US,D,20230328,000000,22.6,22.6,22.58,22.58,3301,0
+PRIF_D.US,D,20230329,000000,22.89,22.89,22.86,22.86,275,0
+PRIF_D.US,D,20230330,000000,22.6501,22.8,22.65,22.65,737,0
+PRIF_D.US,D,20230331,000000,22.65,22.75,22.65,22.7268,1111,0
+PRIF_D.US,D,20230403,000000,22.8,22.8,22.8,22.8,720,0
+PRIF_D.US,D,20230405,000000,22.83,23.3331,22.75,23.3331,2039,0
+PRIF_D.US,D,20230406,000000,22.68,22.93,22.68,22.93,860,0
+PRIF_D.US,D,20230411,000000,22.8562,22.8562,22.8562,22.8562,354,0
+PRIF_D.US,D,20230412,000000,23.03,23.77,22.6701,23.77,905,0
+PRIF_D.US,D,20230414,000000,22.93,23.28,22.91,22.91,3772,0
+PRIF_D.US,D,20230417,000000,23.2712,23.2712,22.8,22.9,700,0
+PRIF_D.US,D,20230418,000000,23.1,23.1,23.05,23.05,489,0
+PRIF_D.US,D,20230419,000000,23.2,23.2,22.76,22.76,400,0
+PRIF_D.US,D,20230420,000000,22.81,22.81,22.72,22.72,493,0
+PRIF_D.US,D,20230424,000000,22.77,22.77,22.77,22.77,205,0
+PRIF_D.US,D,20230425,000000,22.8,23.19,22.8,23.19,1254,0
+PRIF_D.US,D,20230428,000000,23.09,23.65,23.09,23.4557,2609,0
+PRIF_D.US,D,20230501,000000,23.5,23.5,22.55,23.2,5500,0
+PRIF_D.US,D,20230502,000000,23.1,23.17,22.6,23.1349,2231,0
+PRIF_D.US,D,20230503,000000,23.06,23.415,23.06,23.415,750,0
+PRIF_D.US,D,20230510,000000,22.68,22.8,22.68,22.74,600,0
+PRIF_D.US,D,20230516,000000,23,23,23,23,100,0
+PRIF_D.US,D,20230517,000000,22.63,22.63,22.61,22.61,700,0
+PRIF_D.US,D,20230522,000000,22.7232,22.7232,22.7232,22.7232,800,0
+PRIF_D.US,D,20230525,000000,22.64,22.64,22.64,22.64,210,0
+PRIF_D.US,D,20230526,000000,22.6,22.6,22.6,22.6,100,0
+PRIF_D.US,D,20230531,000000,22.95,23.2,22.56,22.56,2654,0
+PRIF_D.US,D,20230601,000000,22.58,23,22.58,23,205,0
+PRIF_D.US,D,20230602,000000,22.71,22.71,22.56,22.64,1103,0
+PRIF_D.US,D,20230606,000000,22.88,22.88,22.88,22.88,304,0
+PRIF_D.US,D,20230607,000000,22.88,22.88,22.88,22.88,646,0
+PRIF_D.US,D,20230608,000000,22.89,23.27,22.89,23.27,200,0
+PRIF_D.US,D,20230620,000000,23.65,23.65,23.02,23.04,1937,0
+PRIF_D.US,D,20230626,000000,23.1,23.25,23.1,23.25,516,0
+PRIF_D.US,D,20230628,000000,23.64,23.64,23.3,23.39,772,0
+PRIF_D.US,D,20230629,000000,23.35,23.35,23.35,23.35,210,0
+PRIF_D.US,D,20230630,000000,23.35,23.4,23.35,23.4,268,0
+PRIF_D.US,D,20230703,000000,23.7,23.7,23.7,23.7,239,0
+PRIF_D.US,D,20230711,000000,23.6899,23.69,23.225,23.3784,1649,0
+PRIF_D.US,D,20230712,000000,22.9,23.272,22.63,22.91,3211,0
+PRIF_D.US,D,20230713,000000,23,23.35,23,23.35,1031,0
+PRIF_D.US,D,20230717,000000,23.175,23.175,23.01,23.01,513,0
+PRIF_D.US,D,20230718,000000,23,23.3,23,23.3,507,0
+PRIF_D.US,D,20230719,000000,23.27,23.27,23.12,23.12,356,0
+PRIF_D.US,D,20230721,000000,23,23,23,23,113,0
+PRIF_D.US,D,20230724,000000,23.1,23.25,23.1,23.25,200,0
+PRIF_D.US,D,20230725,000000,23.25,23.25,23.06,23.2499,600,0
+PRIF_D.US,D,20230728,000000,23.2,23.2,23.2,23.2,150,0
+PRIF_D.US,D,20230807,000000,23.2,23.3399,23.17,23.17,411,0
+PRIF_D.US,D,20230808,000000,23.17,23.1701,23.17,23.1701,220,0
+PRIF_D.US,D,20230810,000000,23.11,23.11,23.11,23.11,180,0
+PRIF_D.US,D,20230816,000000,23.8799,23.8799,23.8799,23.8799,290,0
+PRIF_D.US,D,20230818,000000,23.15,23.15,23.14,23.14,200,0
+PRIF_D.US,D,20230822,000000,22.86,23.05,22.8217,23,1803,0
+PRIF_D.US,D,20230824,000000,23.25,23.25,23.25,23.25,506,0
+PRIF_D.US,D,20230828,000000,23.2123,23.2123,23.2123,23.2123,1430,0
+PRIF_D.US,D,20230829,000000,22.87,23.23,22.48,22.48,1690,0
+PRIF_D.US,D,20230901,000000,22.76,22.76,22.76,22.76,166,0
+PRIF_D.US,D,20230905,000000,22.8854,22.8854,22.8854,22.8854,211,0
+PRIF_D.US,D,20230906,000000,22.96,22.96,22.9243,22.9243,315,0
+PRIF_D.US,D,20230914,000000,22.64,22.64,22.64,22.64,200,0
+PRIF_D.US,D,20230915,000000,22.67,22.67,22.67,22.67,100,0
+PRIF_D.US,D,20230918,000000,23.0036,23.0036,22.7,22.7,1100,0
+PRIF_D.US,D,20230921,000000,22.61,22.6812,22.28,22.45,2314,0
+PRIF_D.US,D,20230927,000000,22.38,22.38,22.2027,22.36,1764,0
+PRIF_D.US,D,20230928,000000,22.1,22.33,22.1,22.3299,600,0
+PRIF_D.US,D,20231002,000000,22.34,22.34,22.34,22.34,250,0
+PRIF_D.US,D,20231003,000000,22.13,22.13,22.13,22.13,127,0
+PRIF_D.US,D,20231004,000000,22.46,22.46,22.46,22.46,222,0
+PRIF_D.US,D,20231005,000000,22.4399,22.4399,22.4399,22.4399,300,0
+PRIF_D.US,D,20231012,000000,22.17,22.23,22.13,22.13,1200,0
+PRIF_D.US,D,20231013,000000,22.25,22.25,22.19,22.19,300,0
+PRIF_D.US,D,20231016,000000,22.38,22.38,22.38,22.38,100,0
+PRIF_D.US,D,20231018,000000,22.3321,22.44,22.3302,22.4399,3405,0
+PRIF_D.US,D,20231019,000000,22.1701,22.45,22.1701,22.45,523,0
+PRIF_D.US,D,20231023,000000,22.47,22.47,22.27,22.27,334,0
+PRIF_D.US,D,20231024,000000,22.25,22.25,22.25,22.25,460,0
+PRIF_D.US,D,20231025,000000,22.26,22.62,22.26,22.61,824,0
+PRIF_D.US,D,20231030,000000,22.64,22.64,22.26,22.53,1030,0
+PRIF_D.US,D,20231031,000000,22.29,22.6,22.29,22.6,510,0
+PRIF_D.US,D,20231102,000000,22.59,22.79,22.535,22.535,1602,0
+PRIF_D.US,D,20231103,000000,22.95,23.1589,22.95,23.1589,1888,0
+PRIF_D.US,D,20231106,000000,23,23.1525,23,23.1,1039,0
+PRIF_D.US,D,20231107,000000,23.11,23.4,22.91,22.91,2454,0
+PRIF_D.US,D,20231109,000000,23,23,23,23,160,0
+PRIF_D.US,D,20231110,000000,22.99,23.2387,22.99,23.2387,1450,0
+PRIF_D.US,D,20231113,000000,23.1701,23.225,23.05,23.1869,4300,0
+PRIF_D.US,D,20231115,000000,23.25,23.25,23.19,23.19,266,0
+PRIF_D.US,D,20231116,000000,23.39,23.39,23.39,23.39,113,0
+PRIF_D.US,D,20231117,000000,23.19,23.1901,22.76,22.86,2090,0
+PRIF_D.US,D,20231120,000000,22.81,22.81,22.79,22.79,374,0
+PRIF_D.US,D,20231121,000000,22.27,23.17,22.27,22.54,1825,0
+PRIF_D.US,D,20231122,000000,22.72,22.72,22.705,22.705,340,0
+PRIF_D.US,D,20231127,000000,23.13,23.17,23.05,23.17,532,0
+PRIF_D.US,D,20231128,000000,23.15,23.15,23.01,23.01,600,0
+PRIF_D.US,D,20231130,000000,23.15,23.15,22.69,22.69,706,0
+PRIF_D.US,D,20231201,000000,23.18,23.18,22.928,22.928,604,0
+PRIF_D.US,D,20231204,000000,23.29,23.4,23.2899,23.4,1105,0
+PRIF_D.US,D,20231205,000000,23.4,23.4,23.39,23.3999,1568,0
+PRIF_D.US,D,20231207,000000,23.65,23.885,23.3921,23.7001,2540,0
+PRIF_D.US,D,20231208,000000,23.7,23.7,23.7,23.7,451,0
+PRIF_D.US,D,20231213,000000,23.5,23.5115,23.5,23.5,870,0
+PRIF_D.US,D,20231215,000000,22.9,23.05,22.8225,23.05,977,0
+PRIF_D.US,D,20231218,000000,23.3269,23.3269,23.3269,23.3269,218,0
+PRIF_D.US,D,20231220,000000,23.25,23.32,23.25,23.3199,1349,0
+PRIF_D.US,D,20231222,000000,23.16,23.16,23.16,23.16,234,0
+PRIF_D.US,D,20231227,000000,23.37,23.37,23.37,23.37,104,0
+PRIF_D.US,D,20231228,000000,23.25,23.25,23.25,23.25,105,0
+PRIF_D.US,D,20231229,000000,23.08,23.49,23.08,23.47,503,0
+PRIF_D.US,D,20240102,000000,23.11,23.14,22.7,23.14,6481,0
+PRIF_D.US,D,20240103,000000,22.77,22.98,22.75,22.95,1431,0
+PRIF_D.US,D,20240104,000000,23.17,23.17,22.65,22.65,5759,0
+PRIF_D.US,D,20240105,000000,22.9456,22.9456,22.45,22.6934,7315,0
+PRIF_D.US,D,20240108,000000,22.5,22.65,22.5,22.65,780,0
+PRIF_D.US,D,20240109,000000,22.75,22.78,22.72,22.78,600,0
+PRIF_D.US,D,20240110,000000,22.66,23,22.52,22.8202,2858,0
+PRIF_D.US,D,20240116,000000,22.85,22.85,22.8,22.8,940,0
+PRIF_D.US,D,20240117,000000,22.8,22.8,22.8,22.8,304,0
+PRIF_D.US,D,20240119,000000,22.8,22.8,22.8,22.8,723,0
+PRIF_D.US,D,20240122,000000,22.5901,22.5901,22.5901,22.5901,115,0
+PRIF_D.US,D,20240123,000000,22.65,22.855,22.65,22.73,1406,0
+PRIF_D.US,D,20240124,000000,22.7,22.7,22.6,22.7,1311,0
+PRIF_D.US,D,20240126,000000,22.7,22.7,22.7,22.7,500,0
+PRIF_D.US,D,20240129,000000,22.69,22.69,22.65,22.65,1421,0
+PRIF_D.US,D,20240130,000000,22.9,22.9,22.75,22.75,744,0
+PRIF_D.US,D,20240131,000000,22.965,22.965,22.85,22.85,770,0
+PRIF_D.US,D,20240201,000000,22.99,22.99,22.7,22.7,1545,0
+PRIF_D.US,D,20240202,000000,22.7,22.94,22.7,22.94,237,0
+PRIF_D.US,D,20240205,000000,22.94,22.94,22.94,22.94,445,0
+PRIF_D.US,D,20240206,000000,22.94,22.99,22.94,22.9899,721,0
+PRIF_D.US,D,20240207,000000,23.14,23.14,23.14,23.14,334,0
+PRIF_D.US,D,20240209,000000,22.9503,22.9503,22.95,22.95,481,0
+PRIF_D.US,D,20240213,000000,22.98,23.12,22.98,23.12,200,0
+PRIF_D.US,D,20240216,000000,23.1499,23.1499,23.1499,23.1499,112,0
+PRIF_D.US,D,20240220,000000,23.14,23.14,23.09,23.107,450,0
+PRIF_D.US,D,20240221,000000,23.02,23.08,22.96,23.08,795,0
+PRIF_D.US,D,20240222,000000,22.83,22.87,22.64,22.69,3750,0
+PRIF_D.US,D,20240223,000000,22.875,22.875,22.75,22.8,3427,0
+PRIF_D.US,D,20240226,000000,22.81,22.9195,22.8,22.8853,1215,0
+PRIF_D.US,D,20240227,000000,22.8,22.8876,22.67,22.8876,465,0
+PRIF_D.US,D,20240228,000000,22.98,22.99,22.98,22.99,500,0
+PRIF_D.US,D,20240301,000000,22.99,23,22.99,23,525,0
+PRIF_D.US,D,20240305,000000,23.14,23.14,22.9434,22.9434,583,0
+PRIF_D.US,D,20240306,000000,23.09,23.09,23.09,23.09,140,0
+PRIF_D.US,D,20240307,000000,23.09,23.09,23.09,23.09,774,0
+PRIF_D.US,D,20240308,000000,23.1,23.1,23.1,23.1,805,0
+PRIF_D.US,D,20240311,000000,23.1,23.1,23.1,23.1,113,0
+PRIF_D.US,D,20240312,000000,23.19,23.19,23.19,23.19,184,0
+PRIF_D.US,D,20240314,000000,23.4,23.4,23.4,23.4,543,0
+PRIF_D.US,D,20240315,000000,23.14,23.14,22.75,22.75,947,0
+PRIF_D.US,D,20240318,000000,22.75,22.75,22.6491,22.6491,1055,0
+PRIF_D.US,D,20240319,000000,22.66,22.67,22.66,22.66,804,0
+PRIF_D.US,D,20240320,000000,22.87,22.87,22.8659,22.8659,500,0
+PRIF_D.US,D,20240321,000000,23.1426,23.1426,23.1426,23.1426,301,0
+PRIF_D.US,D,20240322,000000,23.05,23.05,23.05,23.05,344,0
+PRIF_D.US,D,20240325,000000,23.07,23.09,23.07,23.09,582,0
+PRIF_D.US,D,20240326,000000,23.17,23.17,22.69,22.69,537,0
+PRIF_D.US,D,20240327,000000,22.885,22.885,22.64,22.64,2252,0
+PRIF_D.US,D,20240328,000000,22.75,23.1499,22.75,23.07,406,0
+PRIF_D.US,D,20240401,000000,22.95,22.95,22.92,22.92,1038,0
+PRIF_D.US,D,20240403,000000,22.93,22.93,22.5016,22.5931,3269,0
+PRIF_D.US,D,20240405,000000,22.92,22.92,22.89,22.89,410,0
+PRIF_D.US,D,20240408,000000,22.88,22.88,22.88,22.88,217,0
+PRIF_D.US,D,20240409,000000,22.88,22.88,22.88,22.88,517,0
+PRIF_D.US,D,20240410,000000,22.54,22.56,22.54,22.55,655,0
+PRIF_D.US,D,20240411,000000,22.79,22.79,22.79,22.79,345,0
+PRIF_D.US,D,20240412,000000,22.9,22.9,22.77,22.9,644,0
+PRIF_D.US,D,20240415,000000,23,23,22.75,22.75,438,0
+PRIF_D.US,D,20240416,000000,22.5,22.5,22.5,22.5,429,0
+PRIF_D.US,D,20240417,000000,22.9,22.92,22.9,22.92,205,0
+PRIF_D.US,D,20240419,000000,22.55,22.75,20.3,22.75,15882,0
+PRIF_D.US,D,20240423,000000,22.48,22.79,22.48,22.79,532,0
+PRIF_D.US,D,20240424,000000,22.7364,22.7364,22.54,22.54,1952,0
+PRIF_D.US,D,20240425,000000,22.4126,22.5,22.31,22.4,1507,0
+PRIF_D.US,D,20240426,000000,22.55,22.55,22.4,22.41,1108,0
+PRIF_D.US,D,20240430,000000,22.4907,22.5,22.4907,22.5,657,0
+PRIF_D.US,D,20240501,000000,22.64,22.64,22.4997,22.4999,1696,0
+PRIF_D.US,D,20240502,000000,22.6,22.6,22.5554,22.57,874,0
+PRIF_D.US,D,20240506,000000,22.85,22.85,22.85,22.85,170,0
+PRIF_D.US,D,20240507,000000,22.7512,22.78,22.65,22.78,2099,0
+PRIF_D.US,D,20240509,000000,22.78,22.7801,22.78,22.7801,481,0
+PRIF_D.US,D,20240517,000000,22.8,22.829,22.755,22.755,1400,0
+PRIF_D.US,D,20240520,000000,22.75,22.835,22.7,22.7,3688,0
+PRIF_D.US,D,20240521,000000,22.84,22.85,22.76,22.76,717,0
+PRIF_D.US,D,20240522,000000,22.8098,22.8098,22.72,22.72,1002,0
+PRIF_D.US,D,20240524,000000,22.72,22.7201,22.72,22.7201,500,0
+PRIF_D.US,D,20240528,000000,22.7703,22.7703,22.7703,22.7703,526,0
+PRIF_D.US,D,20240531,000000,22.8116,22.8116,22.8116,22.8116,259,0
+PRIF_D.US,D,20240603,000000,22.83,22.86,22.83,22.86,690,0
+PRIF_D.US,D,20240604,000000,22.95,22.96,22.9008,22.92,2360,0
+PRIF_D.US,D,20240605,000000,22.96,22.98,22.92,22.92,3000,0
+PRIF_D.US,D,20240607,000000,23.2,23.23,23.12,23.22,1805,0
+PRIF_D.US,D,20240610,000000,23.24,23.24,23.24,23.24,700,0
+PRIF_D.US,D,20240611,000000,23.24,23.24,23.1993,23.1993,660,0
+PRIF_D.US,D,20240612,000000,23.18,23.24,23.18,23.24,1000,0
+PRIF_D.US,D,20240613,000000,23.2091,23.2091,23.14,23.14,3220,0
+PRIF_D.US,D,20240614,000000,23.665,23.665,23.14,23.33,657,0
+PRIF_D.US,D,20240617,000000,23.53,23.53,23.53,23.53,200,0
+PRIF_D.US,D,20240620,000000,23.44,23.44,23.44,23.44,524,0
+PRIF_D.US,D,20240621,000000,23.06,23.06,22.991,23.03,1274,0
+PRIF_D.US,D,20240624,000000,23.2,23.2505,23.1,23.25,5238,0
+PRIF_D.US,D,20240627,000000,23.1,23.1,23.1,23.1,246,0
+PRIF_D.US,D,20240628,000000,23.1714,23.1714,23.1714,23.1714,156,0
+PRIF_D.US,D,20240701,000000,23.26,23.26,22.2,22.75,5753,0
+PRIF_D.US,D,20240702,000000,22.97,23.41,22.97,23.3,2812,0
+PRIF_D.US,D,20240703,000000,23.05,23.05,23.05,23.05,1175,0
+PRIF_D.US,D,20240705,000000,23,23.05,23,23,1355,0
+PRIF_D.US,D,20240708,000000,23.4,23.4,23.05,23.05,1629,0
+PRIF_D.US,D,20240709,000000,23.1,23.34,23.1,23.25,388,0
+PRIF_D.US,D,20240711,000000,23.02,23.15,23,23.15,1152,0
+PRIF_D.US,D,20240712,000000,23.1,23.1,23.1,23.1,175,0
+PRIF_D.US,D,20240715,000000,23.2,23.38,23.2,23.3401,4593,0
+PRIF_D.US,D,20240716,000000,23.586,23.586,23.35,23.35,579,0
+PRIF_D.US,D,20240718,000000,23.434,23.49,23.434,23.47,1022,0
+PRIF_D.US,D,20240719,000000,23.46,23.558,23.46,23.49,1493,0
+PRIF_D.US,D,20240722,000000,23.83,23.83,23.44,23.44,1841,0
+PRIF_D.US,D,20240723,000000,23.3547,23.3547,23.3547,23.3547,3051,0
+PRIF_D.US,D,20240724,000000,23.318,23.318,23.318,23.318,490,0
+PRIF_D.US,D,20240725,000000,23.14,23.14,22.91,22.91,3097,0
+PRIF_D.US,D,20240726,000000,23.8604,23.8604,23.8604,23.8604,140,0
+PRIF_D.US,D,20240729,000000,23.5,23.5,23.5,23.5,112,0
+PRIF_D.US,D,20240801,000000,23.5,23.5,23.06,23.0601,729,0
+PRIF_D.US,D,20240805,000000,23.01,23.87,23.01,23.05,1270,0
+PRIF_D.US,D,20240808,000000,23.2,23.2,23.19,23.2,957,0
+PRIF_D.US,D,20240809,000000,23.11,23.11,23.08,23.1,510,0
+PRIF_D.US,D,20240812,000000,23.5,23.5,22.96,23.05,2781,0
+PRIF_D.US,D,20240813,000000,23.07,23.07,23.07,23.07,240,0
+PRIF_D.US,D,20240814,000000,23.0601,23.09,23.0601,23.09,600,0
+PRIF_D.US,D,20240816,000000,23.0601,23.13,23.0601,23.08,535,0
+PRIF_D.US,D,20240819,000000,23.49,23.49,23.49,23.49,288,0
+PRIF_D.US,D,20240821,000000,23.1,23.1,23.1,23.1,325,0
+PRIF_D.US,D,20240822,000000,23.288,23.288,23.288,23.288,1063,0
+PRIF_D.US,D,20240823,000000,23.7,23.7,23.7,23.7,600,0
+PRIF_D.US,D,20240826,000000,23.67,23.75,23.67,23.75,1148,0
+PRIF_D.US,D,20240827,000000,23.75,23.75,23.6,23.6,414,0
+PRIF_D.US,D,20240828,000000,23.7,24.25,23.6999,23.8379,5204,0
+PRIF_D.US,D,20240829,000000,23.99,24.16,23.8,24.12,1247,0
+PRIF_D.US,D,20240903,000000,23.995,23.995,23.995,23.995,498,0
+PRIF_D.US,D,20240905,000000,24.01,24.01,24.01,24.01,133,0
+PRIF_D.US,D,20240906,000000,24.05,24.05,24.05,24.05,368,0
+PRIF_D.US,D,20240910,000000,24.105,24.16,24.105,24.16,1305,0
+PRIF_D.US,D,20240911,000000,24.065,24.065,24.0475,24.0475,727,0
+PRIF_D.US,D,20240912,000000,24.1448,24.1448,24.1448,24.1448,100,0
+PRIF_D.US,D,20240913,000000,24.17,24.17,24.16,24.16,200,0
+PRIF_D.US,D,20240916,000000,24.17,24.2599,23.88,24.2599,2450,0
+PRIF_D.US,D,20240917,000000,24.25,24.25,24.25,24.25,297,0
+PRIF_D.US,D,20240918,000000,24.2,24.2,24.2,24.2,200,0
+PRIF_D.US,D,20240919,000000,24.225,24.3699,24.225,24.26,1778,0
+PRIF_D.US,D,20240920,000000,24.31,24.32,24.31,24.32,652,0
+PRIF_D.US,D,20240923,000000,24.1699,24.1699,24.1699,24.1699,815,0
+PRIF_D.US,D,20240924,000000,23.49,24.15,23.49,24.14,3128,0
+PRIF_D.US,D,20240925,000000,23.74,24,23.72,23.87,1015,0
+PRIF_D.US,D,20240926,000000,24.13,24.1699,23.96,24.15,3241,0
+PRIF_D.US,D,20240927,000000,24.17,24.39,24.17,24.39,625,0
+PRIF_D.US,D,20241002,000000,24.35,24.35,24.35,24.35,508,0
+PRIF_D.US,D,20241003,000000,24.265,24.265,24.0347,24.05,4991,0
+PRIF_D.US,D,20241004,000000,24,24.02,24,24,1284,0
+PRIF_D.US,D,20241007,000000,24.15,24.15,24.15,24.15,100,0
+PRIF_D.US,D,20241008,000000,24.2,24.2,24.2,24.2,134,0
+PRIF_D.US,D,20241014,000000,24.31,24.65,24.31,24.48,3692,0
+PRIF_D.US,D,20241015,000000,24.68,24.68,24.48,24.5866,1718,0
+PRIF_D.US,D,20241016,000000,24.59,24.6037,24.48,24.51,1551,0
+PRIF_D.US,D,20241017,000000,24.6,24.6,24.49,24.6,2289,0
+PRIF_D.US,D,20241021,000000,24.5,24.5,24.5,24.5,206,0
+PRIF_D.US,D,20241022,000000,24.55,24.7,24.55,24.7,200,0
+PRIF_D.US,D,20241023,000000,24.5,24.51,24.4799,24.4799,820,0
+PRIF_D.US,D,20241024,000000,24.5,24.5,24.5,24.5,200,0
+PRIF_D.US,D,20241025,000000,24.7,24.71,24.66,24.71,618,0
+PRIF_D.US,D,20241028,000000,24.69,24.69,24.69,24.69,1179,0
+PRIF_D.US,D,20241029,000000,24.455,24.69,24.21,24.21,1520,0
+PRIF_D.US,D,20241031,000000,24.69,24.69,24.69,24.69,100,0
+PRIF_D.US,D,20241104,000000,24.3997,24.3997,24.3997,24.3997,208,0
+PRIF_D.US,D,20241106,000000,24.28,24.28,24.28,24.28,374,0
+PRIF_D.US,D,20241107,000000,24.28,24.28,24.28,24.28,400,0
+PRIF_D.US,D,20241113,000000,24.4298,24.4298,24.23,24.302,2163,0
+PRIF_D.US,D,20241114,000000,24.286,24.3,24.25,24.3,2678,0
+PRIF_D.US,D,20241115,000000,24.2,24.2,24.2,24.2,201,0
+PRIF_D.US,D,20241118,000000,24.2,24.2,24.2,24.2,160,0
+PRIF_D.US,D,20241119,000000,24.2,24.2,24.18,24.18,1167,0
+PRIF_D.US,D,20241120,000000,23.78,24,23.78,24,1887,0
+PRIF_D.US,D,20241121,000000,24.15,24.15,24.15,24.15,201,0
+PRIF_D.US,D,20241122,000000,24.1,24.36,24.1,24.3599,1615,0
+PRIF_D.US,D,20241125,000000,24.58,24.58,24.45,24.48,1816,0
+PRIF_D.US,D,20241126,000000,24.48,24.48,24.48,24.48,300,0
+PRIF_D.US,D,20241127,000000,24.1341,24.1341,24.1341,24.1341,978,0
+PRIF_D.US,D,20241202,000000,24.45,24.48,24.12,24.48,1360,0
+PRIF_D.US,D,20241204,000000,24.0721,24.0721,24.0721,24.0721,100,0
+PRIF_D.US,D,20241205,000000,24.25,24.45,24.25,24.45,1093,0
+PRIF_D.US,D,20241206,000000,24.3787,24.3787,24.33,24.33,270,0
+PRIF_D.US,D,20241209,000000,24.2,24.2,24.1,24.1,774,0
+PRIF_D.US,D,20241210,000000,24.1,24.54,24.08,24.3679,653,0
+PRIF_D.US,D,20241211,000000,24.3446,24.3446,24.3446,24.3446,235,0
+PRIF_D.US,D,20241216,000000,24.52,24.55,24.16,24.45,2940,0
+PRIF_D.US,D,20241217,000000,24.615,24.615,24.3,24.38,1657,0
+PRIF_D.US,D,20241219,000000,24.23,24.25,24.1401,24.1402,651,0
+PRIF_D.US,D,20241223,000000,24.5,24.5,24.5,24.5,210,0
+PRIF_D.US,D,20241224,000000,24.15,24.15,24.06,24.15,523,0
+PRIF_D.US,D,20241227,000000,24.52,24.52,24.15,24.15,1893,0
+PRIF_D.US,D,20241230,000000,24.1,24.35,24,24,1247,0
+PRIF_D.US,D,20241231,000000,24.412,24.412,24.412,24.412,137,0
+PRIF_D.US,D,20250107,000000,24.21,24.4,24.125,24.4,2723,0
+PRIF_D.US,D,20250108,000000,24.2128,24.2128,24.16,24.16,549,0
+PRIF_D.US,D,20250110,000000,24.1273,24.1273,24.1273,24.1273,212,0
+PRIF_D.US,D,20250113,000000,24.41,24.41,23.9,23.9,3256,0
+PRIF_D.US,D,20250114,000000,24.3928,24.3928,24.0001,24.15,3127,0
+PRIF_D.US,D,20250115,000000,24.0146,24.0146,24.0146,24.0146,200,0
+PRIF_D.US,D,20250121,000000,24.2,24.2,24.2,24.2,820,0
+PRIF_D.US,D,20250122,000000,24.43,24.4591,24.1,24.4591,900,0
+PRIF_D.US,D,20250123,000000,24.4,24.4,24.4,24.4,400,0
+PRIF_D.US,D,20250124,000000,24.1,24.1,24.1,24.1,383,0
+PRIF_D.US,D,20250127,000000,24.46,24.47,24.46,24.47,952,0
+PRIF_D.US,D,20250129,000000,24.25,24.49,24.1597,24.1597,566,0
+PRIF_D.US,D,20250203,000000,24.16,24.16,24.16,24.16,220,0
+PRIF_D.US,D,20250204,000000,23.3984,23.3984,23.3984,23.3984,258,0
+PRIF_D.US,D,20250206,000000,24.45,24.45,24.15,24.15,678,0
+PRIF_D.US,D,20250210,000000,24.5,24.52,24.25,24.52,404,0
+PRIF_D.US,D,20250211,000000,23.8239,24.3,23.8239,23.9854,652,0
+PRIF_D.US,D,20250212,000000,24,24,24,24,333,0
+PRIF_D.US,D,20250214,000000,24.25,24.25,24.1,24.13,1890,0
+PRIF_D.US,D,20250218,000000,24.25,24.445,24.21,24.4302,1812,0
+PRIF_D.US,D,20250220,000000,24.28,24.2801,24.28,24.28,1238,0
+PRIF_D.US,D,20250224,000000,24.1,24.25,24.1,24.25,623,0
+PRIF_D.US,D,20250225,000000,24.015,24.25,23.8701,24.15,1020,0
+PRIF_D.US,D,20250226,000000,24.25,24.44,24.08,24.44,1407,0
+PRIF_D.US,D,20250227,000000,24.3,24.3,24.01,24.0999,4512,0
+PRIF_D.US,D,20250228,000000,24.06,24.06,24.04,24.04,599,0
+PRIF_D.US,D,20250303,000000,24.2,24.2,24.1371,24.15,670,0
+PRIF_D.US,D,20250304,000000,24.3,24.3,24.05,24.05,1016,0
+PRIF_D.US,D,20250305,000000,24.15,24.15,24.15,24.15,620,0
+PRIF_D.US,D,20250306,000000,24.15,24.15,24.05,24.05,1668,0
+PRIF_D.US,D,20250310,000000,24.0723,24.15,23.98,24.15,2147,0
+PRIF_D.US,D,20250311,000000,24.16,24.196,24.12,24.13,1420,0
+PRIF_D.US,D,20250313,000000,24.15,24.15,24.15,24.15,728,0
+PRIF_D.US,D,20250314,000000,24.19,24.2,24.1,24.1,3687,0
+PRIF_D.US,D,20250320,000000,24.35,24.35,24.35,24.35,198,0
+PRIF_D.US,D,20250321,000000,24.2,24.2,24.2,24.2,691,0
+PRIF_D.US,D,20250324,000000,24.11,24.11,24.09,24.11,613,0
+PRIF_D.US,D,20250326,000000,24.1669,24.1669,24.1669,24.1669,188,0
+PRIF_D.US,D,20250327,000000,24.25,24.25,24.15,24.2135,1716,0
+PRIF_D.US,D,20250328,000000,24.1,24.1,24.1,24.1,190,0
+PRIF_D.US,D,20250331,000000,24.355,24.4252,24.1,24.3999,2605,0
+PRIF_D.US,D,20250401,000000,24.275,24.4,24.275,24.3087,1932,0
+PRIF_D.US,D,20250402,000000,24.4352,24.4352,24.4,24.4,1327,0
+PRIF_D.US,D,20250403,000000,24.3,24.4,24.3,24.4,695,0
+PRIF_D.US,D,20250404,000000,24.73,24.78,24.15,24.15,4158,0
+PRIF_D.US,D,20250407,000000,24.18,24.18,23.98,24.02,2069,0
+PRIF_D.US,D,20250408,000000,24.36,24.36,23.9412,24.35,1912,0
+PRIF_D.US,D,20250409,000000,24.35,24.35,24,24,2870,0
+PRIF_D.US,D,20250410,000000,23.92,23.94,23.92,23.94,714,0
+PRIF_D.US,D,20250415,000000,24.06,24.06,24.06,24.06,140,0
+PRIF_D.US,D,20250417,000000,24.05,24.11,23.81,23.8739,2634,0
+PRIF_D.US,D,20250422,000000,23.82,23.82,23.82,23.82,522,0
+PRIF_D.US,D,20250423,000000,23.845,23.85,23.845,23.85,633,0
+PRIF_D.US,D,20250424,000000,23.9,23.9,23.6215,23.85,371,0
+PRIF_D.US,D,20250428,000000,23.8289,23.86,23.755,23.86,1363,0
+PRIF_D.US,D,20250429,000000,23.87,23.87,23.76,23.87,236,0
+PRIF_D.US,D,20250430,000000,23.7601,23.7601,23.7601,23.7601,100,0
+PRIF_D.US,D,20250502,000000,24,24,24,24,713,0
+PRIF_D.US,D,20250505,000000,24.175,24.22,24.175,24.2,1390,0
+PRIF_D.US,D,20250506,000000,24.39,24.39,24.39,24.39,204,0
+PRIF_D.US,D,20250509,000000,23.9742,23.9742,23.9742,23.9742,200,0
+PRIF_D.US,D,20250512,000000,24.39,24.39,23.99,24.39,223,0
+PRIF_D.US,D,20250514,000000,24,24,24,24,477,0
+PRIF_D.US,D,20250515,000000,24.01,24.0101,24,24.01,1735,0
+PRIF_D.US,D,20250516,000000,24.06,24.06,24.05,24.05,674,0
+PRIF_D.US,D,20250520,000000,24.03,24.03,24.01,24.01,347,0
+PRIF_D.US,D,20250521,000000,24,24,24,24,1225,0
+PRIF_D.US,D,20250528,000000,24.0638,24.12,23.76,24,6944,0
+PRIF_D.US,D,20250530,000000,24.12,24.12,24.12,24.12,600,0
+PRIF_D.US,D,20250603,000000,24.1435,24.1435,24.1435,24.1435,1010,0
+PRIF_D.US,D,20250606,000000,24.19,24.2,24.1309,24.2,1230,0
+PRIF_D.US,D,20250609,000000,24.25,24.35,24.25,24.32,1348,0
+PRIF_D.US,D,20250610,000000,24.46,24.59,24.25,24.394,1922,0
+PRIF_D.US,D,20250611,000000,24.35,24.35,24.2763,24.32,1922,0
+PRIF_D.US,D,20250613,000000,24.59,24.59,24.59,24.59,575,0
+PRIF_D.US,D,20250616,000000,24.85,24.8515,24.57,24.85,3493,0
+PRIF_D.US,D,20250617,000000,24.8282,24.8282,24.8282,24.8282,1036,0
+PRIF_D.US,D,20250620,000000,24.855,24.855,24.398,24.398,2627,0
+PRIF_D.US,D,20250623,000000,24.5001,24.5001,24.25,24.25,1193,0
+PRIF_D.US,D,20250624,000000,24.15,24.34,24.15,24.3399,3376,0
+PRIF_D.US,D,20250625,000000,24.2125,24.25,24.1979,24.205,1566,0
+PRIF_D.US,D,20250626,000000,24.25,24.25,24.25,24.25,217,0
+PRIF_D.US,D,20250627,000000,24.25,24.36,24.25,24.25,245,0
+PRIF_D.US,D,20250630,000000,24.52,24.52,24.4983,24.4983,1991,0
+PRIF_D.US,D,20250701,000000,24.21,24.5,24.2,24.5,1082,0
+PRIF_D.US,D,20250702,000000,24.6887,24.6887,24.6495,24.6495,1523,0
+PRIF_D.US,D,20250703,000000,24.5733,24.6748,24.5733,24.6748,807,0
+PRIF_D.US,D,20250707,000000,24.79,24.79,24.55,24.79,651,0
+PRIF_D.US,D,20250708,000000,24.55,24.75,24.55,24.5918,2740,0
+PRIF_D.US,D,20250710,000000,24.6188,24.6188,24.6,24.6,403,0
+PRIF_D.US,D,20250711,000000,24.6,24.6,24.6,24.6,604,0
+PRIF_D.US,D,20250714,000000,24.58,24.75,24.58,24.75,1559,0
+PRIF_D.US,D,20250715,000000,24.79,25.44,24.685,25.44,4867,0
+PRIF_D.US,D,20250716,000000,25.44,25.44,24.95,25.44,644,0
+PRIF_D.US,D,20250717,000000,25,25.4022,25,25.195,1034,0
+PRIF_D.US,D,20250718,000000,25,25,24.8284,24.8902,1419,0
+PRIF_D.US,D,20250721,000000,24.9,24.9852,24.9,24.9852,485,0
+PRIF_D.US,D,20250722,000000,24.919,25,24.919,24.9955,1228,0
+PRIF_D.US,D,20250723,000000,25,25,25,25,230,0
+PRIF_D.US,D,20250725,000000,25.01,25.01,24.9221,24.9221,455,0
+PRIF_D.US,D,20250728,000000,24.97,24.97,24.95,24.95,904,0
+PRIF_D.US,D,20250730,000000,24.95,24.95,24.95,24.95,603,0
+PRIF_D.US,D,20250801,000000,24.91,25,24.82,24.82,875,0
+PRIF_D.US,D,20250805,000000,24.82,24.8849,24.52,24.52,721,0
+PRIF_D.US,D,20250806,000000,24.53,24.55,24.0934,24.48,3737,0
+PRIF_D.US,D,20250807,000000,24.3505,24.3505,24.3505,24.3505,104,0
+PRIF_D.US,D,20250808,000000,24.94,24.9899,24.94,24.9899,1003,0
+PRIF_D.US,D,20250811,000000,24.83,24.83,24.44,24.73,926,0
+PRIF_D.US,D,20250813,000000,24.6,24.6,24.6,24.6,606,0
+PRIF_D.US,D,20250814,000000,24.502,24.605,24.502,24.605,598,0
+PRIF_D.US,D,20250815,000000,24.76,24.76,24.49,24.5508,1926,0
+PRIF_D.US,D,20250819,000000,24.41,24.67,24.0073,24.5795,3556,0
+PRIF_D.US,D,20250820,000000,24.9344,24.9344,24.6,24.61,710,0
+PRIF_D.US,D,20250822,000000,24.61,24.61,24.61,24.61,203,0
+PRIF_D.US,D,20250828,000000,24.55,24.645,24.3565,24.3565,7142,0
+PRIF_D.US,D,20250829,000000,24.36,24.76,24.2152,24.26,32953,0
+PRIF_D.US,D,20250902,000000,24.49,24.49,24.26,24.28,94770,0
+PRIF_D.US,D,20250903,000000,24.35,24.5,24.28,24.35,4348,0
+PRIF_D.US,D,20250904,000000,24.464,24.464,24.31,24.33,3006,0
+PRIF_D.US,D,20250905,000000,24.35,24.55,24.32,24.37,15870,0
+PRIF_D.US,D,20250908,000000,24.4485,24.6799,24.4,24.5,11346,0
+PRIF_D.US,D,20250909,000000,24.51,24.71,24.465,24.53,9838,0
+PRIF_D.US,D,20250910,000000,24.72,24.75,24.51,24.5538,8609,0
+PRIF_D.US,D,20250911,000000,24.5101,24.78,24.51,24.6,13980,0
+PRIF_D.US,D,20250912,000000,24.5477,24.6,24.5477,24.55,724,0
+PRIF_D.US,D,20250915,000000,24.75,24.75,24.56,24.6,8413,0
+PRIF_D.US,D,20250916,000000,24.7,24.7,24.55,24.645,38501,0
+PRIF_D.US,D,20250917,000000,24.58,24.7599,24.57,24.57,16895,0
+PRIF_D.US,D,20250918,000000,24.76,24.76,24.57,24.5992,21900,0
+PRIF_D.US,D,20250919,000000,24.63,24.75,24.5719,24.5719,8074,0
+PRIF_D.US,D,20250922,000000,24.6,24.73,24.6,24.66,1920,0
+PRIF_D.US,D,20250923,000000,24.7599,24.7599,24.38,24.41,5292,0
+PRIF_D.US,D,20250924,000000,24.41,24.49,24.4,24.4581,1133,0
+PRIF_D.US,D,20250925,000000,24.38,24.56,24.38,24.4819,434,0
+PRIF_D.US,D,20250926,000000,24.39,24.59,24.39,24.57,6524,0
+PRIF_D.US,D,20250929,000000,24.48,24.7592,24.3657,24.5699,9066,0
+PRIF_D.US,D,20250930,000000,24.37,24.45,24.37,24.45,736,0
+PRIF_D.US,D,20251001,000000,24.535,24.5922,24.3761,24.38,3720,0
+PRIF_D.US,D,20251002,000000,24.4,24.4,24.25,24.28,14207,0
+PRIF_D.US,D,20251003,000000,24.29,24.33,24.28,24.3,6516,0
+PRIF_D.US,D,20251006,000000,24.3297,24.4,24.28,24.28,15633,0
+PRIF_D.US,D,20251007,000000,24.29,24.355,24.28,24.3376,10615,0
+PRIF_D.US,D,20251008,000000,24.28,24.35,24.28,24.34,346,0
+PRIF_D.US,D,20251009,000000,24.3,24.35,24.28,24.28,1183,0
+PRIF_D.US,D,20251010,000000,24.28,24.3,24.28,24.3,642,0
+PRIF_D.US,D,20251013,000000,24.3317,24.3954,24.28,24.28,3796,0
+PRIF_D.US,D,20251014,000000,24.28,24.38,24.28,24.28,1147,0
+PRIF_D.US,D,20251015,000000,24.28,24.28,24.28,24.28,141,0
+PRIF_D.US,D,20251016,000000,24.28,24.47,24.28,24.41,6312,0
+PRIF_D.US,D,20251017,000000,24.3,24.45,24.3,24.31,914,0
+PRIF_D.US,D,20251020,000000,24.3,24.34,24.28,24.34,2117,0
+PRIF_D.US,D,20251021,000000,24.4,24.75,24.3913,24.621,6321,0
+PRIF_D.US,D,20251022,000000,24.62,24.96,24.4106,24.4106,2309,0
+PRIF_D.US,D,20251024,000000,24.96,24.96,24.45,24.7,3903,0
+PRIF_D.US,D,20251027,000000,24.7,24.94,24.65,24.65,1006,0
+PRIF_D.US,D,20251028,000000,24.5775,24.5775,24.5775,24.5775,177,0
+PRIF_D.US,D,20251029,000000,24.6,24.68,24.6,24.68,696,0
+PRIF_D.US,D,20251031,000000,24.88,24.88,24.7,24.7,573,0
+PRIF_D.US,D,20251103,000000,24.71,24.72,24.41,24.67,1144,0
+PRIF_D.US,D,20251111,000000,24.6375,24.67,24.5,24.5,1817,0
+PRIF_D.US,D,20251112,000000,24.7667,24.7667,24.5,24.5,1737,0
+PRIF_D.US,D,20251113,000000,24.5,24.5878,24.5,24.5878,326,0
+PRIF_D.US,D,20251117,000000,24.52,24.52,24.51,24.51,207,0
+PRIF_D.US,D,20251120,000000,24.6,24.6,24.6,24.6,120,0
+PRIF_D.US,D,20251124,000000,24.555,24.555,24.4782,24.4782,1297,0
+PRIF_D.US,D,20251125,000000,24.448,24.5,24.448,24.5,2074,0
+PRIF_D.US,D,20251126,000000,24.71,24.94,24.52,24.725,1811,0
+PRIF_D.US,D,20251128,000000,24.73,24.73,24.73,24.73,106,0
+PRIF_D.US,D,20251203,000000,24.74,24.74,24.74,24.74,259,0
+PRIF_D.US,D,20251204,000000,24.8,24.802,24.8,24.802,307,0
+PRIF_D.US,D,20251205,000000,24.9128,24.9128,24.9128,24.9128,206,0
+PRIF_D.US,D,20251208,000000,24.8,24.8,24.8,24.8,138,0
+PRIF_D.US,D,20251209,000000,24.6,24.79,24.6,24.79,646,0
+PRIF_D.US,D,20251210,000000,24.9955,24.9955,24.9955,24.9955,416,0
+PRIF_D.US,D,20251215,000000,24.62,24.72,24.62,24.72,542,0
+PRIF_D.US,D,20251216,000000,24.73,24.73,24.73,24.73,282,0
+PRIF_D.US,D,20251219,000000,24.864,24.99,24.864,24.99,1006,0
+PRIF_D.US,D,20251222,000000,24.72,24.92,24.72,24.87,1087,0
+PRIF_D.US,D,20251223,000000,24.61,24.68,24.58,24.6349,1657,0
+PRIF_D.US,D,20251224,000000,24.525,24.525,24.525,24.525,141,0
+PRIF_D.US,D,20251226,000000,24.65,24.66,24.65,24.65,785,0
+PRIF_D.US,D,20251229,000000,24.38,24.7341,24.38,24.7341,1985,0
+PRIF_D.US,D,20251230,000000,24.9936,25.3405,24.42,24.7151,5918,0
+PRIF_D.US,D,20251231,000000,25.26,25.76,24.61,25,9699,0
+PRIF_D.US,D,20260102,000000,25.245,25.245,25.245,25.245,804,0
+PRIF_D.US,D,20260105,000000,25.25,25.25,25.25,25.25,271,0
+PRIF_D.US,D,20260106,000000,25.75,26.35,25.0001,25.25,12977,0
+PRIF_D.US,D,20260107,000000,25.11,25.1101,24.6,24.71,12412,0
+PRIF_D.US,D,20260109,000000,24.95,24.95,24.905,24.905,914,0
+PRIF_D.US,D,20260112,000000,24.9,24.95,24.89,24.95,1544,0
+PRIF_D.US,D,20260113,000000,24.95,25.5409,24.95,25.5409,490,0
+PRIF_D.US,D,20260115,000000,24.83,25,24.83,24.98,2331,0
+PRIF_D.US,D,20260116,000000,24.9,24.9,24.5,24.81,5456,0
+PRIF_D.US,D,20260122,000000,24.52,24.61,24.5072,24.61,654,0
+PRIF_D.US,D,20260123,000000,24.5928,24.5928,24.59,24.59,752,0
+PRIF_D.US,D,20260126,000000,24.68,24.796,24.61,24.6101,3703,0
+PRIF_D.US,D,20260127,000000,24.66,24.9269,24.62,24.9269,621,0
+PRIF_D.US,D,20260128,000000,24.61,24.8099,24.61,24.61,3184,0
+PRIF_D.US,D,20260129,000000,24.86,25,24.84,25,4036,0
+PRIF_D.US,D,20260130,000000,25.1167,25.49,24.7336,24.7336,766,0
+PRIF_D.US,D,20260202,000000,24.71,25.49,24.71,25.005,1000,0
+PRIF_D.US,D,20260204,000000,24.98,24.98,24.62,24.62,514,0
+PRIF_D.US,D,20260205,000000,24.86,24.86,24.86,24.86,506,0
+PRIF_D.US,D,20260206,000000,24.85,24.85,24.85,24.85,117,0
+PRIF_D.US,D,20260209,000000,24.64,24.825,24.64,24.65,2469,0
+PRIF_D.US,D,20260210,000000,24.66,24.66,24.58,24.58,3006,0
+PRIF_D.US,D,20260211,000000,24.75,24.88,24.75,24.8327,2937,0
+PRIF_D.US,D,20260212,000000,24.86,24.86,24.825,24.825,416,0
+PRIF_D.US,D,20260213,000000,24.86,24.88,24.86,24.88,206,0
+PRIF_D.US,D,20260217,000000,24.88,24.99,24.87,24.93,1291,0
+PRIF_D.US,D,20260218,000000,24.77,24.8461,24.75,24.75,1938,0

daily/us/nyse stocks/2/psa_l.us.txt

@@ -0,0 +1,1424 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_L.US,D,20200619,000000,24.91,24.98,24.7787,24.9,426331,0
+PSA_L.US,D,20200622,000000,24.98,25,24.9058,24.96,284518,0
+PSA_L.US,D,20200623,000000,25,25.13,24.92,25.09,648048,0
+PSA_L.US,D,20200624,000000,25.06,25.06,24.95,25,412913,0
+PSA_L.US,D,20200625,000000,25.03,25.12,25,25.1,388843,0
+PSA_L.US,D,20200626,000000,25.1,25.14,25.02,25.12,391348,0
+PSA_L.US,D,20200629,000000,25.13,25.19,25.085,25.18,556940,0
+PSA_L.US,D,20200630,000000,25.16,25.5,25.06,25.42,2972878,0
+PSA_L.US,D,20200701,000000,25.42,25.44,25.29,25.41,158881,0
+PSA_L.US,D,20200702,000000,25.4,25.48,25.38,25.44,93498,0
+PSA_L.US,D,20200706,000000,25.44,25.45,25.37,25.45,91788,0
+PSA_L.US,D,20200707,000000,25.45,25.6,25.36,25.47,135663,0
+PSA_L.US,D,20200708,000000,25.53,25.6,25.43,25.48,89814,0
+PSA_L.US,D,20200709,000000,25.42,25.57,25.42,25.475,57450,0
+PSA_L.US,D,20200710,000000,25.56,25.65,25.48,25.6,78775,0
+PSA_L.US,D,20200713,000000,25.64,25.67,25.51,25.6,109318,0
+PSA_L.US,D,20200714,000000,25.559,25.64,25.55,25.6,72814,0
+PSA_L.US,D,20200715,000000,25.57,25.65,25.56,25.64,45463,0
+PSA_L.US,D,20200716,000000,25.6,25.89,25.6,25.87,50030,0
+PSA_L.US,D,20200717,000000,25.93,26.09,25.76,26.05,109704,0
+PSA_L.US,D,20200720,000000,26.09,26.09,25.91,26.01,41556,0
+PSA_L.US,D,20200721,000000,26.045,26.05,25.812,25.97,66798,0
+PSA_L.US,D,20200722,000000,26.08,26.15,25.94,26.09,84267,0
+PSA_L.US,D,20200723,000000,26.05,26.1032,25.85,25.9554,92201,0
+PSA_L.US,D,20200724,000000,25.95,26.0341,25.94,26.03,18872,0
+PSA_L.US,D,20200727,000000,25.95,26.215,25.95,26.1278,36260,0
+PSA_L.US,D,20200728,000000,26.171,26.18,26.06,26.17,32315,0
+PSA_L.US,D,20200729,000000,26.15,27.4199,26.15,26.37,80790,0
+PSA_L.US,D,20200730,000000,26.44,26.44,26.02,26.265,77213,0
+PSA_L.US,D,20200731,000000,26.29,26.345,26.15,26.17,40580,0
+PSA_L.US,D,20200803,000000,26.25,26.47,26.25,26.4202,43892,0
+PSA_L.US,D,20200804,000000,26.42,26.48,26.35,26.48,32103,0
+PSA_L.US,D,20200805,000000,26.48,26.77,26.45,26.62,42313,0
+PSA_L.US,D,20200806,000000,26.7,26.88,26.7,26.72,55715,0
+PSA_L.US,D,20200807,000000,26.8,26.98,26.8,26.89,43374,0
+PSA_L.US,D,20200810,000000,27.01,27.01,26.864,26.89,33406,0
+PSA_L.US,D,20200811,000000,26.99,27.1,26.71,26.86,128691,0
+PSA_L.US,D,20200812,000000,27.03,27.09,26.84,27.0899,40433,0
+PSA_L.US,D,20200813,000000,27.09,27.09,26.9892,27.06,25603,0
+PSA_L.US,D,20200814,000000,27.08,27.33,26.9502,27.12,63560,0
+PSA_L.US,D,20200817,000000,27.33,27.3799,27.1,27.34,20128,0
+PSA_L.US,D,20200818,000000,27.34,27.571,27.3322,27.5,37665,0
+PSA_L.US,D,20200819,000000,27.55,27.5934,27.31,27.31,61055,0
+PSA_L.US,D,20200820,000000,27.45,27.52,27.31,27.395,113593,0
+PSA_L.US,D,20200821,000000,27.43,27.43,27.27,27.34,34982,0
+PSA_L.US,D,20200824,000000,27.42,27.42,27.34,27.38,33777,0
+PSA_L.US,D,20200825,000000,27.3,27.52,27.29,27.33,51795,0
+PSA_L.US,D,20200826,000000,27.38,27.424,27.24,27.26,49967,0
+PSA_L.US,D,20200827,000000,27.44,27.44,27.29,27.34,33020,0
+PSA_L.US,D,20200828,000000,27.4,27.4,27.28,27.28,41614,0
+PSA_L.US,D,20200831,000000,27.32,27.4,27.28,27.38,251617,0
+PSA_L.US,D,20200901,000000,27.45,27.46,27.38,27.4,25810,0
+PSA_L.US,D,20200902,000000,27.52,27.52,27.1,27.33,45117,0
+PSA_L.US,D,20200903,000000,27.33,27.33,26.86,27,48175,0
+PSA_L.US,D,20200904,000000,27.02,27.17,26.7004,27.08,18855,0
+PSA_L.US,D,20200908,000000,26.95,26.97,26.9,26.93,40954,0
+PSA_L.US,D,20200909,000000,27.03,27.096,26.85,26.95,42201,0
+PSA_L.US,D,20200910,000000,27.04,27.04,26.95,27.02,48165,0
+PSA_L.US,D,20200911,000000,27.09,27.09,26.86,26.87,87437,0
+PSA_L.US,D,20200914,000000,26.74,26.83,26.62,26.81,16233,0
+PSA_L.US,D,20200915,000000,26.82,26.86,26.78,26.7802,904175,0
+PSA_L.US,D,20200916,000000,26.85,27.01,26.78,26.96,40612,0
+PSA_L.US,D,20200917,000000,26.8,27,26.8,26.88,4756,0
+PSA_L.US,D,20200918,000000,26.84,26.909,26.74,26.82,11564,0
+PSA_L.US,D,20200921,000000,26.66,26.72,26.54,26.6699,26887,0
+PSA_L.US,D,20200922,000000,26.71,26.71,26.46,26.61,38525,0
+PSA_L.US,D,20200923,000000,26.61,26.6699,26.13,26.22,60060,0
+PSA_L.US,D,20200924,000000,26.05,26.4359,26.05,26.12,25292,0
+PSA_L.US,D,20200925,000000,26.32,26.64,26.21,26.6,22494,0
+PSA_L.US,D,20200928,000000,26.67,26.84,26.5448,26.75,50979,0
+PSA_L.US,D,20200929,000000,26.61,26.74,26.53,26.71,38095,0
+PSA_L.US,D,20200930,000000,26.76,27.24,26.69,26.92,133037,0
+PSA_L.US,D,20201001,000000,26.92,27.35,26.92,27.34,69319,0
+PSA_L.US,D,20201002,000000,27.24,27.44,27,27.43,36332,0
+PSA_L.US,D,20201005,000000,27.48,27.58,27.25,27.49,63371,0
+PSA_L.US,D,20201006,000000,27.49,27.49,27.15,27.45,44104,0
+PSA_L.US,D,20201007,000000,27.49,27.59,27.42,27.46,53759,0
+PSA_L.US,D,20201008,000000,27.45,27.57,27.41,27.43,93414,0
+PSA_L.US,D,20201009,000000,27.4,27.49,27.18,27.4,32522,0
+PSA_L.US,D,20201012,000000,27.46,27.61,27.28,27.61,21890,0
+PSA_L.US,D,20201013,000000,27.61,27.63,27.45,27.6,25445,0
+PSA_L.US,D,20201014,000000,27.6,27.6,27.39,27.45,56006,0
+PSA_L.US,D,20201015,000000,27.45,27.54,27.28,27.45,27301,0
+PSA_L.US,D,20201016,000000,27.54,27.54,27.14,27.16,36040,0
+PSA_L.US,D,20201019,000000,27.28,27.28,27.07,27.12,41077,0
+PSA_L.US,D,20201020,000000,27.08,27.12,26.99,27.08,98585,0
+PSA_L.US,D,20201021,000000,27.14,27.14,26.76,26.8495,47220,0
+PSA_L.US,D,20201022,000000,26.94,26.94,26.8,26.91,394993,0
+PSA_L.US,D,20201023,000000,26.96,27.14,26.88,27.09,37297,0
+PSA_L.US,D,20201026,000000,27.07,27.09,26.84,26.97,58511,0
+PSA_L.US,D,20201027,000000,27.02,27.02,26.74,26.74,44967,0
+PSA_L.US,D,20201028,000000,26.64,26.75,26.31,26.38,86171,0
+PSA_L.US,D,20201029,000000,26.38,26.53,26.295,26.36,56956,0
+PSA_L.US,D,20201030,000000,26.46,26.46,26.25,26.41,61486,0
+PSA_L.US,D,20201102,000000,26.51,26.55,26.375,26.38,26643,0
+PSA_L.US,D,20201103,000000,26.48,26.619,26.27,26.523,24204,0
+PSA_L.US,D,20201104,000000,26.59,26.8401,26.59,26.736,25708,0
+PSA_L.US,D,20201105,000000,26.93,26.94,26.73,26.85,20256,0
+PSA_L.US,D,20201106,000000,26.85,26.85,26.57,26.64,16268,0
+PSA_L.US,D,20201109,000000,26.9,26.9013,26.62,26.83,36222,0
+PSA_L.US,D,20201110,000000,26.7,26.75,26.58,26.68,25993,0
+PSA_L.US,D,20201111,000000,26.7,26.755,26.57,26.67,9658,0
+PSA_L.US,D,20201112,000000,26.7,26.7,26.56,26.63,6451,0
+PSA_L.US,D,20201113,000000,26.67,26.72,26.56,26.59,16769,0
+PSA_L.US,D,20201116,000000,26.78,26.84,26.535,26.71,58014,0
+PSA_L.US,D,20201117,000000,26.53,26.8,26.53,26.76,46113,0
+PSA_L.US,D,20201118,000000,26.85,26.98,26.72,26.72,32851,0
+PSA_L.US,D,20201119,000000,26.89,26.91,26.73,26.84,23164,0
+PSA_L.US,D,20201120,000000,26.91,26.93,26.78,26.82,34544,0
+PSA_L.US,D,20201123,000000,26.93,27.07,26.93,27.05,19624,0
+PSA_L.US,D,20201124,000000,27.08,27.23,27.01,27.01,28586,0
+PSA_L.US,D,20201125,000000,27.1,27.14,26.92,27.03,23311,0
+PSA_L.US,D,20201127,000000,27.09,27.09,26.985,27.08,6514,0
+PSA_L.US,D,20201130,000000,27.07,27.14,26.94,26.94,56283,0
+PSA_L.US,D,20201201,000000,26.96,27.14,26.96,27.05,13470,0
+PSA_L.US,D,20201202,000000,27,27.14,26.995,27.1058,12945,0
+PSA_L.US,D,20201203,000000,27.14,27.19,27,27.15,24751,0
+PSA_L.US,D,20201204,000000,27.15,27.2698,27.04,27.08,36105,0
+PSA_L.US,D,20201207,000000,27.15,27.19,27.06,27.18,14458,0
+PSA_L.US,D,20201208,000000,27.19,27.35,27.01,27.11,92864,0
+PSA_L.US,D,20201209,000000,27.17,27.18,27.08,27.13,44247,0
+PSA_L.US,D,20201210,000000,27.2,27.29,27.16,27.21,39769,0
+PSA_L.US,D,20201211,000000,27.28,27.28,27.1,27.16,85140,0
+PSA_L.US,D,20201214,000000,26.97,26.97,26.85,26.89,83232,0
+PSA_L.US,D,20201215,000000,26.95,26.95,26.8767,26.92,31480,0
+PSA_L.US,D,20201216,000000,26.88,26.94,26.82,26.91,57218,0
+PSA_L.US,D,20201217,000000,27,27,26.9,26.925,28533,0
+PSA_L.US,D,20201218,000000,26.98,27.05,26.9,27.04,26000,0
+PSA_L.US,D,20201221,000000,27.04,27.145,26.9,27.13,44849,0
+PSA_L.US,D,20201222,000000,27.14,27.2279,26.9,27.04,22230,0
+PSA_L.US,D,20201223,000000,27.05,27.15,26.915,27.0601,27812,0
+PSA_L.US,D,20201224,000000,27.21,27.21,27.04,27.13,10866,0
+PSA_L.US,D,20201228,000000,27.13,27.13,26.97,27.13,19820,0
+PSA_L.US,D,20201229,000000,27,27.0999,26.95,27.05,33570,0
+PSA_L.US,D,20201230,000000,27,27.15,27,27.15,19011,0
+PSA_L.US,D,20201231,000000,27.15,27.23,27.0721,27.14,34904,0
+PSA_L.US,D,20210104,000000,27.29,27.29,26.91,26.94,36655,0
+PSA_L.US,D,20210105,000000,27,27.074,26.95,27.05,61400,0
+PSA_L.US,D,20210106,000000,26.9,26.9,26.47,26.56,48378,0
+PSA_L.US,D,20210107,000000,26.24,26.55,26.12,26.33,72024,0
+PSA_L.US,D,20210108,000000,26.43,26.4556,26.3,26.36,46628,0
+PSA_L.US,D,20210111,000000,26.34,26.34,25.98,26,89420,0
+PSA_L.US,D,20210112,000000,25.9,25.92,25.43,25.65,82666,0
+PSA_L.US,D,20210113,000000,25.65,26.16,25.555,26.13,53911,0
+PSA_L.US,D,20210114,000000,26.23,26.3,26.11,26.24,73734,0
+PSA_L.US,D,20210115,000000,26.36,26.54,26.25,26.34,50461,0
+PSA_L.US,D,20210119,000000,26.34,26.46,26.21,26.44,27094,0
+PSA_L.US,D,20210120,000000,26.49,26.65,26.34,26.59,38660,0
+PSA_L.US,D,20210121,000000,26.65,26.65,26.35,26.5,28247,0
+PSA_L.US,D,20210122,000000,26.55,26.6,26.49,26.58,25563,0
+PSA_L.US,D,20210125,000000,26.64,26.73,26.41,26.41,36158,0
+PSA_L.US,D,20210126,000000,26.54,26.5766,26.44,26.47,24132,0
+PSA_L.US,D,20210127,000000,26.59,26.59,26.21,26.3,35536,0
+PSA_L.US,D,20210128,000000,26.4,26.42,26.3,26.32,31545,0
+PSA_L.US,D,20210129,000000,26.22,26.38,26.165,26.22,77369,0
+PSA_L.US,D,20210201,000000,26.25,26.3299,26.07,26.2028,58705,0
+PSA_L.US,D,20210202,000000,26.3,26.4201,26.24,26.35,30340,0
+PSA_L.US,D,20210203,000000,26.35,26.3599,26.145,26.26,46060,0
+PSA_L.US,D,20210204,000000,26.32,26.38,26.12,26.36,39188,0
+PSA_L.US,D,20210205,000000,26.32,26.585,26.312,26.4624,32167,0
+PSA_L.US,D,20210208,000000,26.54,26.54,26.371,26.49,35706,0
+PSA_L.US,D,20210209,000000,26.53,26.73,26.47,26.69,24773,0
+PSA_L.US,D,20210210,000000,26.79,26.79,26.4117,26.54,22913,0
+PSA_L.US,D,20210211,000000,26.67,26.67,26.39,26.44,38658,0
+PSA_L.US,D,20210212,000000,26.48,26.48,26.09,26.22,44395,0
+PSA_L.US,D,20210216,000000,26.03,26.1494,25.46,25.49,261306,0
+PSA_L.US,D,20210217,000000,25.53,25.6991,25.52,25.59,48470,0
+PSA_L.US,D,20210218,000000,25.56,25.65,25.54,25.6,60369,0
+PSA_L.US,D,20210219,000000,25.57,25.63,25.5601,25.61,18322,0
+PSA_L.US,D,20210222,000000,25.66,25.66,25.37,25.57,36036,0
+PSA_L.US,D,20210223,000000,25.57,25.58,25.3,25.52,54874,0
+PSA_L.US,D,20210224,000000,25.49,25.49,25.19,25.41,59930,0
+PSA_L.US,D,20210225,000000,25.4,25.44,25.12,25.17,144339,0
+PSA_L.US,D,20210226,000000,25.2,25.47,25.17,25.4,50396,0
+PSA_L.US,D,20210301,000000,25.5,25.65,25.5,25.6,55924,0
+PSA_L.US,D,20210302,000000,25.63,25.79,25.5611,25.79,54593,0
+PSA_L.US,D,20210303,000000,25.75,25.9,25.57,25.9,115480,0
+PSA_L.US,D,20210304,000000,25.9,26,25.82,25.86,86159,0
+PSA_L.US,D,20210305,000000,25.85,25.99,25.77,25.9,47647,0
+PSA_L.US,D,20210308,000000,25.96,26.09,25.77,26.09,26211,0
+PSA_L.US,D,20210309,000000,26.14,26.1984,25.98,25.98,48652,0
+PSA_L.US,D,20210310,000000,26.11,26.39,25.9,26.38,109866,0
+PSA_L.US,D,20210311,000000,26.37,26.72,26.36,26.6,48749,0
+PSA_L.US,D,20210312,000000,26.55,26.58,26.2728,26.48,23803,0
+PSA_L.US,D,20210315,000000,26.37,26.4,26.2,26.38,45824,0
+PSA_L.US,D,20210316,000000,26.41,26.5,26.3544,26.4863,36989,0
+PSA_L.US,D,20210317,000000,26.41,26.5,26.355,26.5,22418,0
+PSA_L.US,D,20210318,000000,26.3,26.4164,25.9,26.15,74956,0
+PSA_L.US,D,20210319,000000,26.18,26.2,25.77,26.19,38089,0
+PSA_L.US,D,20210322,000000,26.22,26.4,26.21,26.29,36722,0
+PSA_L.US,D,20210323,000000,26.37,26.45,26.315,26.39,20496,0
+PSA_L.US,D,20210324,000000,26.45,26.52,26.31,26.495,29720,0
+PSA_L.US,D,20210325,000000,26.4,26.6,26.4,26.595,35467,0
+PSA_L.US,D,20210326,000000,26.59,26.64,26.5,26.6006,27121,0
+PSA_L.US,D,20210329,000000,26.61,26.61,26.46,26.55,16117,0
+PSA_L.US,D,20210330,000000,26.49,26.66,26.46,26.66,31853,0
+PSA_L.US,D,20210331,000000,26.7,26.89,26.68,26.86,45890,0
+PSA_L.US,D,20210401,000000,27.05,27.23,26.73,27.23,50901,0
+PSA_L.US,D,20210405,000000,27.23,27.3,27.1058,27.3,27426,0
+PSA_L.US,D,20210406,000000,27.3,27.42,27.08,27.3,123923,0
+PSA_L.US,D,20210407,000000,27.3,27.459,27.19,27.23,40544,0
+PSA_L.US,D,20210408,000000,27.39,27.5,27.31,27.36,25922,0
+PSA_L.US,D,20210409,000000,27.41,27.48,27.3,27.4,346481,0
+PSA_L.US,D,20210412,000000,27.46,27.48,27.35,27.44,104534,0
+PSA_L.US,D,20210413,000000,27.48,27.72,27.39,27.44,59601,0
+PSA_L.US,D,20210414,000000,27.43,27.6382,27.3,27.36,82257,0
+PSA_L.US,D,20210415,000000,27.48,27.53,27.3,27.48,51143,0
+PSA_L.US,D,20210416,000000,27.47,27.55,27.35,27.52,116634,0
+PSA_L.US,D,20210419,000000,27.51,27.5256,27.35,27.43,58803,0
+PSA_L.US,D,20210420,000000,27.46,27.475,27.34,27.35,83793,0
+PSA_L.US,D,20210421,000000,27.44,27.5853,27.34,27.39,150815,0
+PSA_L.US,D,20210422,000000,27.49,27.499,27.32,27.37,62333,0
+PSA_L.US,D,20210423,000000,27.41,27.53,27.3,27.37,73210,0
+PSA_L.US,D,20210426,000000,27.35,27.5,27.35,27.4,61589,0
+PSA_L.US,D,20210427,000000,27.45,27.489,27.21,27.21,36773,0
+PSA_L.US,D,20210428,000000,27.18,27.3062,27.18,27.22,43351,0
+PSA_L.US,D,20210429,000000,27.32,27.3662,27.01,27.1163,86619,0
+PSA_L.US,D,20210430,000000,27.11,27.11,26.79,26.79,171275,0
+PSA_L.US,D,20210503,000000,26.88,26.95,26.85,26.85,31508,0
+PSA_L.US,D,20210504,000000,26.93,27,26.91,26.99,38420,0
+PSA_L.US,D,20210505,000000,27.03,27.09,26.87,26.87,46791,0
+PSA_L.US,D,20210506,000000,27.03,27.1147,26.9,27,53463,0
+PSA_L.US,D,20210507,000000,27.06,27.14,27.05,27.09,35425,0
+PSA_L.US,D,20210510,000000,27.12,27.12,26.9701,27.01,16530,0
+PSA_L.US,D,20210511,000000,26.81,26.92,26.64,26.79,41646,0
+PSA_L.US,D,20210512,000000,26.72,26.72,26.36,26.42,29074,0
+PSA_L.US,D,20210513,000000,26.4,26.54,26.35,26.36,26250,0
+PSA_L.US,D,20210514,000000,26.54,26.59,26.39,26.53,65949,0
+PSA_L.US,D,20210517,000000,26.5,26.5,26.31,26.31,21331,0
+PSA_L.US,D,20210518,000000,26.29,26.54,26.29,26.46,46435,0
+PSA_L.US,D,20210519,000000,26.36,26.59,26.36,26.51,24045,0
+PSA_L.US,D,20210520,000000,26.59,26.6,26.4,26.55,36227,0
+PSA_L.US,D,20210521,000000,26.65,26.74,26.61,26.7,18881,0
+PSA_L.US,D,20210524,000000,26.8,26.8,26.65,26.74,26297,0
+PSA_L.US,D,20210525,000000,26.78,26.83,26.67,26.77,22137,0
+PSA_L.US,D,20210526,000000,26.77,26.77,26.6618,26.73,13534,0
+PSA_L.US,D,20210527,000000,26.74,26.8,26.66,26.75,54115,0
+PSA_L.US,D,20210528,000000,26.77,26.97,26.714,26.97,61719,0
+PSA_L.US,D,20210601,000000,26.97,27.21,26.871,27.18,57672,0
+PSA_L.US,D,20210602,000000,27.25,27.48,27.18,27.46,161348,0
+PSA_L.US,D,20210603,000000,27.46,27.47,27.4,27.46,13623,0
+PSA_L.US,D,20210604,000000,27.5,27.61,27.38,27.48,9368,0
+PSA_L.US,D,20210607,000000,27.55,27.62,27.3,27.48,34169,0
+PSA_L.US,D,20210608,000000,27.53,27.53,27.33,27.49,20873,0
+PSA_L.US,D,20210609,000000,27.51,27.64,27.39,27.42,137915,0
+PSA_L.US,D,20210610,000000,27.5,27.5001,27.3101,27.36,31679,0
+PSA_L.US,D,20210611,000000,27.43,27.44,27.25,27.3,24021,0
+PSA_L.US,D,20210614,000000,27.15,27.16,26.9,27.1,44470,0
+PSA_L.US,D,20210615,000000,27.16,27.16,26.97,27.08,33658,0
+PSA_L.US,D,20210616,000000,27.08,27.08,26.9,26.95,32753,0
+PSA_L.US,D,20210617,000000,26.97,27.09,26.9663,27.09,41098,0
+PSA_L.US,D,20210618,000000,27.08,27.14,27,27.1,21614,0
+PSA_L.US,D,20210621,000000,27.12,27.18,27.05,27.15,25579,0
+PSA_L.US,D,20210622,000000,27.18,27.4,27.155,27.4,29942,0
+PSA_L.US,D,20210623,000000,27.45,27.5,27.2625,27.49,22666,0
+PSA_L.US,D,20210624,000000,27.5,27.5,27.11,27.22,58211,0
+PSA_L.US,D,20210625,000000,27.32,27.32,27.08,27.17,42489,0
+PSA_L.US,D,20210628,000000,27.14,27.211,27.05,27.1,32569,0
+PSA_L.US,D,20210629,000000,27.1,27.18,27.09,27.17,16705,0
+PSA_L.US,D,20210630,000000,27.17,27.73,27.135,27.54,107057,0
+PSA_L.US,D,20210701,000000,27.5,27.59,27.37,27.38,21228,0
+PSA_L.US,D,20210702,000000,27.5,27.55,27.4,27.53,29267,0
+PSA_L.US,D,20210706,000000,27.45,27.59,27.42,27.59,25832,0
+PSA_L.US,D,20210707,000000,27.64,27.7,27.62,27.69,24285,0
+PSA_L.US,D,20210708,000000,27.59,27.83,27.54,27.63,25442,0
+PSA_L.US,D,20210709,000000,27.72,27.8,27.65,27.67,15103,0
+PSA_L.US,D,20210712,000000,27.76,27.7913,27.5701,27.74,14775,0
+PSA_L.US,D,20210713,000000,27.69,27.81,27.43,27.5,51177,0
+PSA_L.US,D,20210714,000000,27.64,27.6499,27.4,27.45,48294,0
+PSA_L.US,D,20210715,000000,27.53,27.585,27.37,27.41,13291,0
+PSA_L.US,D,20210716,000000,27.41,27.41,27.28,27.28,55646,0
+PSA_L.US,D,20210719,000000,27.32,27.35,27.16,27.16,15341,0
+PSA_L.US,D,20210720,000000,27.28,27.382,27.25,27.34,24855,0
+PSA_L.US,D,20210721,000000,27.37,27.48,27.315,27.48,35128,0
+PSA_L.US,D,20210722,000000,27.38,27.58,27.3018,27.57,20525,0
+PSA_L.US,D,20210723,000000,27.55,27.62,27.36,27.51,26654,0
+PSA_L.US,D,20210726,000000,27.58,27.5972,27.5,27.51,14341,0
+PSA_L.US,D,20210727,000000,27.53,27.53,27.37,27.52,17220,0
+PSA_L.US,D,20210728,000000,27.42,27.54,27.41,27.54,14300,0
+PSA_L.US,D,20210729,000000,27.53,27.7,27.47,27.7,15406,0
+PSA_L.US,D,20210730,000000,27.7,27.87,27.5638,27.84,22939,0
+PSA_L.US,D,20210802,000000,27.88,27.96,27.88,27.9429,16834,0
+PSA_L.US,D,20210803,000000,27.97,28.1085,27.89,28.0338,25653,0
+PSA_L.US,D,20210804,000000,28.03,28.0556,27.95,28.05,17434,0
+PSA_L.US,D,20210805,000000,28.11,28.1999,28,28.02,21763,0
+PSA_L.US,D,20210806,000000,27.98,28.14,27.98,28.13,22331,0
+PSA_L.US,D,20210809,000000,28.13,28.15,27.85,27.93,28362,0
+PSA_L.US,D,20210810,000000,27.86,27.86,27.33,27.7,35919,0
+PSA_L.US,D,20210811,000000,27.75,27.75,27.39,27.51,73612,0
+PSA_L.US,D,20210812,000000,27.59,27.75,27.56,27.63,28154,0
+PSA_L.US,D,20210813,000000,27.7,27.8419,27.56,27.67,19066,0
+PSA_L.US,D,20210816,000000,27.77,27.77,27.67,27.7067,11493,0
+PSA_L.US,D,20210817,000000,27.74,27.77,27.63,27.7,11228,0
+PSA_L.US,D,20210818,000000,27.74,27.75,27.53,27.68,14615,0
+PSA_L.US,D,20210819,000000,27.63,27.73,27.38,27.71,20385,0
+PSA_L.US,D,20210820,000000,27.57,27.75,27.57,27.72,20485,0
+PSA_L.US,D,20210823,000000,27.68,27.79,27.68,27.7,9508,0
+PSA_L.US,D,20210824,000000,27.77,27.84,27.66,27.66,58371,0
+PSA_L.US,D,20210825,000000,27.73,27.75,27.63,27.65,10899,0
+PSA_L.US,D,20210826,000000,27.6,27.72,27.53,27.55,4237,0
+PSA_L.US,D,20210827,000000,27.69,27.84,27.5401,27.74,21666,0
+PSA_L.US,D,20210830,000000,27.68,27.94,27.65,27.65,31584,0
+PSA_L.US,D,20210831,000000,27.7,27.73,27.5901,27.7,132687,0
+PSA_L.US,D,20210901,000000,27.79,27.82,27.69,27.72,154888,0
+PSA_L.US,D,20210902,000000,27.8,27.82,27.7,27.8,11802,0
+PSA_L.US,D,20210903,000000,27.74,27.93,27.73,27.89,14216,0
+PSA_L.US,D,20210907,000000,27.85,27.85,27.67,27.67,8548,0
+PSA_L.US,D,20210908,000000,27.79,27.79,27.52,27.53,15523,0
+PSA_L.US,D,20210909,000000,27.66,27.67,27.53,27.55,13210,0
+PSA_L.US,D,20210910,000000,27.66,27.7,26.82,27.61,23351,0
+PSA_L.US,D,20210913,000000,27.68,27.68,27.42,27.45,39213,0
+PSA_L.US,D,20210914,000000,27.25,27.27,27.03,27.15,33847,0
+PSA_L.US,D,20210915,000000,27.15,27.165,27.0527,27.13,17711,0
+PSA_L.US,D,20210916,000000,27.22,27.23,27.02,27.23,22664,0
+PSA_L.US,D,20210917,000000,27.26,27.26,27.18,27.23,9617,0
+PSA_L.US,D,20210920,000000,27.16,27.19,26.85,27.16,7499,0
+PSA_L.US,D,20210921,000000,27.19,27.19,27.095,27.17,8199,0
+PSA_L.US,D,20210922,000000,27.2,27.42,27.2,27.42,21211,0
+PSA_L.US,D,20210923,000000,27.44,27.5099,27.1701,27.2531,33338,0
+PSA_L.US,D,20210924,000000,27.3,27.3,27.15,27.23,112011,0
+PSA_L.US,D,20210927,000000,27.11,27.15,27.03,27.13,68758,0
+PSA_L.US,D,20210928,000000,27.05,27.05,26.63,26.82,168732,0
+PSA_L.US,D,20210929,000000,26.96,27.28,26.94,27.22,40530,0
+PSA_L.US,D,20210930,000000,27.27,27.28,27.0118,27.28,79505,0
+PSA_L.US,D,20211001,000000,27.31,27.3111,27.16,27.16,10508,0
+PSA_L.US,D,20211004,000000,27.15,27.15,26.79,26.98,19912,0
+PSA_L.US,D,20211005,000000,26.99,27.03,26.68,26.74,11561,0
+PSA_L.US,D,20211006,000000,26.84,26.91,26.57,26.8,18186,0
+PSA_L.US,D,20211007,000000,26.8,26.92,26.59,26.8,29985,0
+PSA_L.US,D,20211008,000000,26.88,26.88,26.6,26.71,25483,0
+PSA_L.US,D,20211011,000000,26.72,26.79,26.71,26.71,12882,0
+PSA_L.US,D,20211012,000000,26.7,26.9392,26.7,26.84,23609,0
+PSA_L.US,D,20211013,000000,26.93,27.065,26.89,27.04,15680,0
+PSA_L.US,D,20211014,000000,27.17,27.28,27.099,27.27,15896,0
+PSA_L.US,D,20211015,000000,27.27,27.32,27.11,27.22,211809,0
+PSA_L.US,D,20211018,000000,27.03,27.19,27.03,27.11,8040,0
+PSA_L.US,D,20211019,000000,27.07,27.15,26.9672,26.98,319122,0
+PSA_L.US,D,20211020,000000,27.04,27.1,26.9542,27.03,33589,0
+PSA_L.US,D,20211021,000000,27.13,27.175,26.96,27,39144,0
+PSA_L.US,D,20211022,000000,27.12,27.13,26.82,27,12869,0
+PSA_L.US,D,20211025,000000,26.87,26.98,26.83,26.98,7198,0
+PSA_L.US,D,20211026,000000,27.02,27.02,26.95,27.02,14206,0
+PSA_L.US,D,20211027,000000,27.05,27.11,26.99,26.99,12495,0
+PSA_L.US,D,20211028,000000,27.09,27.14,26.9301,27.09,10663,0
+PSA_L.US,D,20211029,000000,26.94,27.2,26.92,27.03,66776,0
+PSA_L.US,D,20211101,000000,27,27.27,27,27.24,18639,0
+PSA_L.US,D,20211102,000000,27.09,27.21,27.0606,27.12,39284,0
+PSA_L.US,D,20211103,000000,27.23,27.25,26.995,27.01,60128,0
+PSA_L.US,D,20211104,000000,27.01,27.13,27.01,27.09,16956,0
+PSA_L.US,D,20211105,000000,27.18,27.21,26.95,27.08,37700,0
+PSA_L.US,D,20211108,000000,27.08,27.08,26.78,26.83,58419,0
+PSA_L.US,D,20211109,000000,26.78,26.81,26.65,26.65,22378,0
+PSA_L.US,D,20211110,000000,26.69,26.6987,26.28,26.31,20002,0
+PSA_L.US,D,20211111,000000,26.41,26.466,26.12,26.15,28351,0
+PSA_L.US,D,20211112,000000,26.28,26.28,26.12,26.15,48703,0
+PSA_L.US,D,20211115,000000,26.21,26.21,25.93,26.08,15856,0
+PSA_L.US,D,20211116,000000,26.11,26.14,26,26.08,22212,0
+PSA_L.US,D,20211117,000000,26.07,26.1,25.97,26.05,11971,0
+PSA_L.US,D,20211118,000000,26.07,26.14,25.9768,26.11,14184,0
+PSA_L.US,D,20211119,000000,25.99,26.26,25.99,26.2,23770,0
+PSA_L.US,D,20211122,000000,26.27,26.27,26.1065,26.22,37334,0
+PSA_L.US,D,20211123,000000,26.18,26.21,25.9703,26.18,28192,0
+PSA_L.US,D,20211124,000000,26.18,26.36,26.11,26.31,29763,0
+PSA_L.US,D,20211126,000000,26.25,26.29,26.05,26.21,24013,0
+PSA_L.US,D,20211129,000000,26.29,26.37,26.19,26.37,29037,0
+PSA_L.US,D,20211130,000000,26.23,26.351,26.17,26.17,54164,0
+PSA_L.US,D,20211201,000000,26.26,26.58,26.26,26.27,14875,0
+PSA_L.US,D,20211202,000000,26.35,26.52,26.2782,26.48,16243,0
+PSA_L.US,D,20211203,000000,26.37,26.43,26.19,26.33,26029,0
+PSA_L.US,D,20211206,000000,26.29,26.52,26.29,26.45,16603,0
+PSA_L.US,D,20211207,000000,26.62,26.7,26.42,26.54,14449,0
+PSA_L.US,D,20211208,000000,26.54,26.54,26.3201,26.44,25140,0
+PSA_L.US,D,20211209,000000,26.31,26.49,26.31,26.41,12683,0
+PSA_L.US,D,20211210,000000,26.55,26.57,26.22,26.23,16222,0
+PSA_L.US,D,20211213,000000,26.4,26.45,26.335,26.45,13810,0
+PSA_L.US,D,20211214,000000,26.13,26.23,26.0001,26.23,29339,0
+PSA_L.US,D,20211215,000000,26.24,26.24,26.051,26.2099,40272,0
+PSA_L.US,D,20211216,000000,26.12,26.43,26.12,26.43,34447,0
+PSA_L.US,D,20211217,000000,26.26,26.38,26.2,26.26,49462,0
+PSA_L.US,D,20211220,000000,26.12,26.25,26.03,26.03,23934,0
+PSA_L.US,D,20211221,000000,26.13,26.22,26.1,26.15,10881,0
+PSA_L.US,D,20211222,000000,26.18,26.24,26.1066,26.24,16040,0
+PSA_L.US,D,20211223,000000,26.34,26.46,26.265,26.38,24281,0
+PSA_L.US,D,20211227,000000,26.44,26.44,26.2801,26.32,11709,0
+PSA_L.US,D,20211228,000000,26.43,26.45,26.3468,26.45,5488,0
+PSA_L.US,D,20211229,000000,26.36,26.57,26.36,26.53,15676,0
+PSA_L.US,D,20211230,000000,26.55,26.74,26.55,26.7,13196,0
+PSA_L.US,D,20211231,000000,26.61,26.83,26.61,26.78,29779,0
+PSA_L.US,D,20220103,000000,26.65,26.7799,26.51,26.6068,21681,0
+PSA_L.US,D,20220104,000000,26.54,26.54,26.29,26.35,10778,0
+PSA_L.US,D,20220105,000000,26.39,26.565,25.93,26,52237,0
+PSA_L.US,D,20220106,000000,26.16,26.16,25.74,26.12,28089,0
+PSA_L.US,D,20220107,000000,26.06,26.155,25.95,26.12,13891,0
+PSA_L.US,D,20220110,000000,26,26.07,25.965,26.07,14430,0
+PSA_L.US,D,20220111,000000,26.1,26.29,26.07,26.28,11258,0
+PSA_L.US,D,20220112,000000,26.22,26.29,26.1983,26.29,7709,0
+PSA_L.US,D,20220113,000000,26.16,26.37,26.16,26.33,11595,0
+PSA_L.US,D,20220114,000000,26.23,26.27,26.18,26.2,7345,0
+PSA_L.US,D,20220118,000000,26.07,26.26,25.93,25.97,24094,0
+PSA_L.US,D,20220119,000000,26.02,26.06,25.9,25.9,25502,0
+PSA_L.US,D,20220120,000000,26.05,26.08,25.8333,26,23696,0
+PSA_L.US,D,20220121,000000,25.97,26.17,25.885,26.07,84391,0
+PSA_L.US,D,20220124,000000,26.03,26.03,25.8656,25.98,18834,0
+PSA_L.US,D,20220125,000000,25.9,25.97,25.82,25.8948,14521,0
+PSA_L.US,D,20220126,000000,25.9,26.03,25.52,25.58,19718,0
+PSA_L.US,D,20220127,000000,25.5,25.54,25,25.08,32248,0
+PSA_L.US,D,20220128,000000,25.17,25.4,24.78,25.1,48303,0
+PSA_L.US,D,20220131,000000,25.24,25.67,25.16,25.64,53719,0
+PSA_L.US,D,20220201,000000,25.63,25.791,25.54,25.77,21595,0
+PSA_L.US,D,20220202,000000,25.74,25.89,25.6,25.64,92376,0
+PSA_L.US,D,20220203,000000,25.45,25.55,25.2731,25.44,30812,0
+PSA_L.US,D,20220204,000000,25.36,25.4,25.02,25.02,27537,0
+PSA_L.US,D,20220207,000000,25.06,25.13,24.76,24.86,32790,0
+PSA_L.US,D,20220208,000000,24.74,24.74,24.25,24.26,41082,0
+PSA_L.US,D,20220209,000000,24.31,24.38,23.92,24.03,58057,0
+PSA_L.US,D,20220210,000000,23.78,23.805,23.27,23.47,53621,0
+PSA_L.US,D,20220211,000000,23.46,23.4678,23.0456,23.08,63096,0
+PSA_L.US,D,20220214,000000,23.08,23.21,22.48,22.73,113509,0
+PSA_L.US,D,20220215,000000,22.67,23.04,22.55,22.79,176410,0
+PSA_L.US,D,20220216,000000,22.7,23.04,22.5,22.91,119553,0
+PSA_L.US,D,20220217,000000,22.9,23.2479,22.77,23.12,466189,0
+PSA_L.US,D,20220218,000000,23.05,23.3,23.05,23.11,27686,0
+PSA_L.US,D,20220222,000000,22.95,23.15,22.91,23.01,58093,0
+PSA_L.US,D,20220223,000000,23.1,23.1693,22.85,22.91,38587,0
+PSA_L.US,D,20220224,000000,22.75,23.14,22.52,23.14,37666,0
+PSA_L.US,D,20220225,000000,23.27,23.38,23.17,23.3695,26129,0
+PSA_L.US,D,20220228,000000,23.41,23.5374,23.1,23.18,66571,0
+PSA_L.US,D,20220301,000000,23.3,23.53,23.3,23.38,63256,0
+PSA_L.US,D,20220302,000000,23.47,23.61,23.3,23.53,40343,0
+PSA_L.US,D,20220303,000000,23.59,23.65,23.46,23.56,33771,0
+PSA_L.US,D,20220304,000000,23.59,23.66,23.34,23.34,47336,0
+PSA_L.US,D,20220307,000000,23.45,23.45,23.14,23.29,25863,0
+PSA_L.US,D,20220308,000000,23.27,23.4106,23.11,23.19,25808,0
+PSA_L.US,D,20220309,000000,23.25,23.49,23.25,23.3,26374,0
+PSA_L.US,D,20220310,000000,23.2,23.31,23.18,23.27,24135,0
+PSA_L.US,D,20220311,000000,23.32,23.3392,23.03,23.08,25783,0
+PSA_L.US,D,20220314,000000,23.02,23.04,22.5,22.56,55776,0
+PSA_L.US,D,20220315,000000,22.26,22.55,22.23,22.53,29963,0
+PSA_L.US,D,20220316,000000,22.43,22.955,22.43,22.78,14769,0
+PSA_L.US,D,20220317,000000,22.78,23.23,22.75,23.23,21135,0
+PSA_L.US,D,20220318,000000,23.22,23.45,23.19,23.4,24292,0
+PSA_L.US,D,20220321,000000,23.3,23.4,23.11,23.18,30242,0
+PSA_L.US,D,20220322,000000,23.08,23.24,23.04,23.04,34264,0
+PSA_L.US,D,20220323,000000,23.09,23.18,22.8955,22.95,33021,0
+PSA_L.US,D,20220324,000000,23,23.13,22.9,23.04,28300,0
+PSA_L.US,D,20220325,000000,22.99,23.1198,22.5,22.54,27310,0
+PSA_L.US,D,20220328,000000,22.68,22.83,22.53,22.79,19878,0
+PSA_L.US,D,20220329,000000,22.94,23.09,22.925,23.09,53041,0
+PSA_L.US,D,20220330,000000,23.09,23.37,22.96,23.15,31234,0
+PSA_L.US,D,20220331,000000,23.33,23.46,23.1896,23.28,34455,0
+PSA_L.US,D,20220401,000000,23.09,23.44,23.09,23.43,38456,0
+PSA_L.US,D,20220404,000000,23.47,23.56,23.2623,23.51,33594,0
+PSA_L.US,D,20220405,000000,23.4,23.54,23.12,23.15,38257,0
+PSA_L.US,D,20220406,000000,22.94,23.13,22.81,22.96,36917,0
+PSA_L.US,D,20220407,000000,22.86,23.25,22.78,23.1314,24920,0
+PSA_L.US,D,20220408,000000,23,23.2364,22.9257,22.94,27116,0
+PSA_L.US,D,20220411,000000,22.85,23.03,22.61,22.63,47643,0
+PSA_L.US,D,20220412,000000,22.76,22.9272,22.49,22.49,17036,0
+PSA_L.US,D,20220413,000000,22.63,22.66,22.47,22.51,20594,0
+PSA_L.US,D,20220414,000000,22.62,22.62,22.4,22.41,24101,0
+PSA_L.US,D,20220418,000000,22.34,22.615,22.27,22.27,26838,0
+PSA_L.US,D,20220419,000000,22.21,22.27,22.01,22.01,57446,0
+PSA_L.US,D,20220420,000000,22.01,22.346,22.01,22.07,45190,0
+PSA_L.US,D,20220421,000000,22.08,22.3571,21.91,21.96,54626,0
+PSA_L.US,D,20220422,000000,21.96,21.98,21.65,21.65,15722,0
+PSA_L.US,D,20220425,000000,21.64,21.9699,21.64,21.96,16654,0
+PSA_L.US,D,20220426,000000,21.9899,22.02,21.8454,21.85,20306,0
+PSA_L.US,D,20220427,000000,21.98,22.02,21.56,21.56,38831,0
+PSA_L.US,D,20220428,000000,21.56,22.2199,21.44,21.99,53522,0
+PSA_L.US,D,20220429,000000,21.65,22.16,21.65,22.1,111454,0
+PSA_L.US,D,20220502,000000,22.02,22.02,21.51,21.51,50754,0
+PSA_L.US,D,20220503,000000,21.52,21.655,21.3101,21.35,25661,0
+PSA_L.US,D,20220504,000000,21.43,22.06,21.3,21.98,88261,0
+PSA_L.US,D,20220505,000000,21.79,21.7965,21.21,21.3,78493,0
+PSA_L.US,D,20220506,000000,21.21,21.21,20.71,20.79,81632,0
+PSA_L.US,D,20220509,000000,20.75,20.7699,20.45,20.45,21803,0
+PSA_L.US,D,20220510,000000,20.58,20.83,20.5511,20.8,39345,0
+PSA_L.US,D,20220511,000000,20.65,20.97,20.6041,20.64,26550,0
+PSA_L.US,D,20220512,000000,20.54,20.85,20.54,20.85,28957,0
+PSA_L.US,D,20220513,000000,20.96,20.96,20.557,20.81,218615,0
+PSA_L.US,D,20220516,000000,20.89,21.285,20.71,21.14,23364,0
+PSA_L.US,D,20220517,000000,21.43,21.4464,20.82,20.89,232758,0
+PSA_L.US,D,20220518,000000,20.77,20.93,20.679,20.7707,60538,0
+PSA_L.US,D,20220519,000000,20.7,20.84,20.58,20.8,38929,0
+PSA_L.US,D,20220520,000000,20.87,20.97,20.66,20.88,33075,0
+PSA_L.US,D,20220523,000000,20.61,20.99,20.61,20.7,34085,0
+PSA_L.US,D,20220524,000000,20.84,21.11,20.58,21.11,33083,0
+PSA_L.US,D,20220525,000000,21.17,21.75,21.065,21.68,38866,0
+PSA_L.US,D,20220526,000000,21.87,22.28,21.87,22.15,56275,0
+PSA_L.US,D,20220527,000000,22.38,22.72,22.29,22.72,50697,0
+PSA_L.US,D,20220531,000000,22.73,22.73,22.21,22.63,95249,0
+PSA_L.US,D,20220601,000000,22.69,22.77,22.41,22.7,47428,0
+PSA_L.US,D,20220602,000000,22.69,22.85,22.44,22.77,20366,0
+PSA_L.US,D,20220603,000000,22.58,22.81,22.58,22.77,17995,0
+PSA_L.US,D,20220606,000000,22.81,23.02,22.5724,22.77,20986,0
+PSA_L.US,D,20220607,000000,22.68,22.94,22.5886,22.81,142371,0
+PSA_L.US,D,20220608,000000,22.88,22.88,22.73,22.77,12152,0
+PSA_L.US,D,20220609,000000,22.83,22.83,22.5,22.5,45701,0
+PSA_L.US,D,20220610,000000,22.37,22.37,21.81,21.87,14337,0
+PSA_L.US,D,20220613,000000,21.45,21.59,20.92,20.92,32230,0
+PSA_L.US,D,20220614,000000,20.58,20.81,20.44,20.79,42347,0
+PSA_L.US,D,20220615,000000,20.98,21.42,20.92,21.26,20753,0
+PSA_L.US,D,20220616,000000,21.03,21.24,20.95,21.13,26399,0
+PSA_L.US,D,20220617,000000,21.22,21.62,21.04,21.4,43522,0
+PSA_L.US,D,20220621,000000,21.37,21.568,21.37,21.42,13684,0
+PSA_L.US,D,20220622,000000,21.54,21.59,21.39,21.48,14798,0
+PSA_L.US,D,20220623,000000,21.48,21.68,21.4227,21.545,14812,0
+PSA_L.US,D,20220624,000000,21.73,21.73,21.5396,21.57,15563,0
+PSA_L.US,D,20220627,000000,21.67,22.0026,21.67,21.8,12666,0
+PSA_L.US,D,20220628,000000,21.9,22.1199,21.66,21.9126,15100,0
+PSA_L.US,D,20220629,000000,22,22,21.75,21.915,12813,0
+PSA_L.US,D,20220630,000000,21.9,21.992,21.795,21.99,26556,0
+PSA_L.US,D,20220701,000000,22.06,22.2575,21.83,22.22,13706,0
+PSA_L.US,D,20220705,000000,22.31,22.37,22.06,22.15,14573,0
+PSA_L.US,D,20220706,000000,22.15,22.4082,21.99,22.2174,17764,0
+PSA_L.US,D,20220707,000000,22.33,22.3738,22.0332,22.15,18554,0
+PSA_L.US,D,20220708,000000,22.06,22.3002,22.06,22.27,6378,0
+PSA_L.US,D,20220711,000000,22.25,22.4,22.17,22.34,13085,0
+PSA_L.US,D,20220712,000000,22.44,22.6,22.37,22.45,12398,0
+PSA_L.US,D,20220713,000000,22.19,22.53,22.19,22.53,15698,0
+PSA_L.US,D,20220714,000000,22.47,22.5,22.35,22.4733,12115,0
+PSA_L.US,D,20220715,000000,22.58,22.82,22.58,22.64,26294,0
+PSA_L.US,D,20220718,000000,22.64,22.87,22.53,22.79,13489,0
+PSA_L.US,D,20220719,000000,22.86,22.94,22.74,22.85,59070,0
+PSA_L.US,D,20220720,000000,22.89,23.095,22.76,22.98,23664,0
+PSA_L.US,D,20220721,000000,23.09,23.23,23.005,23.23,16720,0
+PSA_L.US,D,20220722,000000,23.36,23.5494,23.347,23.39,20312,0
+PSA_L.US,D,20220725,000000,23.45,23.45,23.27,23.44,12725,0
+PSA_L.US,D,20220726,000000,23.44,23.52,23.2763,23.37,15662,0
+PSA_L.US,D,20220727,000000,23.48,23.57,23.41,23.52,19275,0
+PSA_L.US,D,20220728,000000,23.55,23.72,23.45,23.72,19089,0
+PSA_L.US,D,20220729,000000,23.79,24.31,23.72,24.24,57242,0
+PSA_L.US,D,20220801,000000,24.18,24.46,24.1593,24.35,22892,0
+PSA_L.US,D,20220802,000000,24.44,25.06,24.1501,24.81,79505,0
+PSA_L.US,D,20220803,000000,24.98,24.99,24.73,24.89,59487,0
+PSA_L.US,D,20220804,000000,24.88,24.93,24.7,24.84,45543,0
+PSA_L.US,D,20220805,000000,24.6,24.7484,24.3,24.3,24284,0
+PSA_L.US,D,20220808,000000,24.46,24.55,24.34,24.35,16415,0
+PSA_L.US,D,20220809,000000,24.34,24.35,24.07,24.15,53054,0
+PSA_L.US,D,20220810,000000,24.31,24.54,24.2802,24.33,40232,0
+PSA_L.US,D,20220811,000000,24.42,24.42,24.15,24.15,40086,0
+PSA_L.US,D,20220812,000000,24.26,24.44,24.19,24.33,42421,0
+PSA_L.US,D,20220815,000000,24.38,24.4625,24.32,24.35,13087,0
+PSA_L.US,D,20220816,000000,24.36,24.36,24.15,24.2,427260,0
+PSA_L.US,D,20220817,000000,24.1,24.1,23.83,23.84,62111,0
+PSA_L.US,D,20220818,000000,23.85,23.92,23.73,23.86,12827,0
+PSA_L.US,D,20220819,000000,23.61,23.7,23.45,23.56,28078,0
+PSA_L.US,D,20220822,000000,23.45,23.45,23.07,23.07,46451,0
+PSA_L.US,D,20220823,000000,23.15,23.39,22,22.21,80165,0
+PSA_L.US,D,20220824,000000,22.3,22.8,22.11,22.44,45752,0
+PSA_L.US,D,20220825,000000,22.58,23.01,22.58,22.84,89505,0
+PSA_L.US,D,20220826,000000,22.92,22.93,22.6401,22.65,34989,0
+PSA_L.US,D,20220829,000000,22.52,22.61,22.39,22.39,12742,0
+PSA_L.US,D,20220830,000000,22.54,22.68,22.27,22.32,22432,0
+PSA_L.US,D,20220831,000000,22.4,22.4,22.0101,22.08,45906,0
+PSA_L.US,D,20220901,000000,21.92,21.92,21.65,21.74,14877,0
+PSA_L.US,D,20220902,000000,21.68,21.9112,21.66,21.66,22092,0
+PSA_L.US,D,20220906,000000,21.79,21.79,21.31,21.35,26538,0
+PSA_L.US,D,20220907,000000,21.42,21.62,21.34,21.5,22096,0
+PSA_L.US,D,20220908,000000,21.46,21.63,21.16,21.17,21912,0
+PSA_L.US,D,20220909,000000,21.22,21.63,21.22,21.41,15944,0
+PSA_L.US,D,20220912,000000,21.42,21.78,21.42,21.59,27171,0
+PSA_L.US,D,20220913,000000,20.97,21.22,20.83,21.06,32269,0
+PSA_L.US,D,20220914,000000,20.95,21.2,20.94,21.1,23376,0
+PSA_L.US,D,20220915,000000,21.01,21.17,20.985,21.04,26188,0
+PSA_L.US,D,20220916,000000,20.8,21.01,20.7405,21.01,12582,0
+PSA_L.US,D,20220919,000000,20.96,20.96,20.68,20.74,23695,0
+PSA_L.US,D,20220920,000000,20.67,20.67,20.41,20.52,32394,0
+PSA_L.US,D,20220921,000000,20.63,20.73,20.46,20.56,15178,0
+PSA_L.US,D,20220922,000000,20.59,20.59,20.281,20.39,23674,0
+PSA_L.US,D,20220923,000000,20.38,20.38,20,20.24,37564,0
+PSA_L.US,D,20220926,000000,20.09,20.23,19.7915,20.1,19192,0
+PSA_L.US,D,20220927,000000,20.18,20.3,19.8258,20.3,31907,0
+PSA_L.US,D,20220928,000000,20.07,20.43,20.07,20.32,125530,0
+PSA_L.US,D,20220929,000000,20.32,20.32,19.96,20.07,63269,0
+PSA_L.US,D,20220930,000000,20.16,20.1999,19.96,20.15,196619,0
+PSA_L.US,D,20221003,000000,20.19,20.28,20.1,20.1,77888,0
+PSA_L.US,D,20221004,000000,20.3,20.43,20.11,20.19,93224,0
+PSA_L.US,D,20221005,000000,20,20.2899,19.91,20.04,25559,0
+PSA_L.US,D,20221006,000000,20.1,20.1,19.751,19.79,69385,0
+PSA_L.US,D,20221007,000000,19.65,19.67,19.4,19.59,361751,0
+PSA_L.US,D,20221010,000000,19.5,19.6,19.28,19.4,51593,0
+PSA_L.US,D,20221011,000000,19.42,19.42,19.2,19.25,31092,0
+PSA_L.US,D,20221012,000000,19.29,19.29,19.03,19.12,56488,0
+PSA_L.US,D,20221013,000000,18.86,19.04,18.66,19,174415,0
+PSA_L.US,D,20221014,000000,19,19.27,18.9,18.9,155228,0
+PSA_L.US,D,20221017,000000,19.02,19.1827,18.87,18.94,102362,0
+PSA_L.US,D,20221018,000000,18.91,19.09,18.88,18.97,313674,0
+PSA_L.US,D,20221019,000000,18.74,18.8778,18.61,18.7,340561,0
+PSA_L.US,D,20221020,000000,18.73,18.73,18.3,18.44,264897,0
+PSA_L.US,D,20221021,000000,18.46,18.46,18.0549,18.18,40343,0
+PSA_L.US,D,20221024,000000,18.31,18.31,18.07,18.17,31719,0
+PSA_L.US,D,20221025,000000,18.34,18.35,18.21,18.29,34918,0
+PSA_L.US,D,20221026,000000,18.36,18.61,18.24,18.41,146405,0
+PSA_L.US,D,20221027,000000,18.33,18.5665,18.29,18.53,62872,0
+PSA_L.US,D,20221028,000000,18.58,18.79,18.49,18.78,77428,0
+PSA_L.US,D,20221031,000000,18.73,18.83,18.6,18.6,150285,0
+PSA_L.US,D,20221101,000000,18.8,18.8,18.57,18.75,42082,0
+PSA_L.US,D,20221102,000000,18.74,18.95,18.52,18.66,41160,0
+PSA_L.US,D,20221103,000000,18.63,18.63,18.3,18.51,25940,0
+PSA_L.US,D,20221104,000000,18.6,18.6,18.21,18.33,39978,0
+PSA_L.US,D,20221107,000000,18.42,18.43,18.21,18.36,39148,0
+PSA_L.US,D,20221108,000000,18.43,18.68,18.36,18.68,39274,0
+PSA_L.US,D,20221109,000000,18.67,18.74,18.45,18.7,79579,0
+PSA_L.US,D,20221110,000000,19.06,19.79,19,19.77,49452,0
+PSA_L.US,D,20221111,000000,19.71,20.17,19.71,20.13,27975,0
+PSA_L.US,D,20221114,000000,20.13,20.13,19.7873,19.86,41320,0
+PSA_L.US,D,20221115,000000,20.04,20.3392,20,20.27,21786,0
+PSA_L.US,D,20221116,000000,20.29,20.48,20.1601,20.4,37040,0
+PSA_L.US,D,20221117,000000,20.22,20.29,20.1139,20.21,52978,0
+PSA_L.US,D,20221118,000000,20.21,20.2799,20.09,20.13,30152,0
+PSA_L.US,D,20221121,000000,20.23,20.23,20.02,20.11,29316,0
+PSA_L.US,D,20221122,000000,20.24,20.24,20.0159,20.14,72671,0
+PSA_L.US,D,20221123,000000,20.17,20.33,20.15,20.23,23115,0
+PSA_L.US,D,20221125,000000,20.15,20.3399,20.15,20.19,8334,0
+PSA_L.US,D,20221128,000000,20.28,20.28,19.82,19.99,36667,0
+PSA_L.US,D,20221129,000000,19.99,19.99,19.57,19.73,43117,0
+PSA_L.US,D,20221130,000000,19.78,20.17,19.52,20.16,61542,0
+PSA_L.US,D,20221201,000000,20.3,20.4099,20.146,20.34,109760,0
+PSA_L.US,D,20221202,000000,20.29,20.41,20.26,20.3,361032,0
+PSA_L.US,D,20221205,000000,20.29,20.49,19.93,20.07,25716,0
+PSA_L.US,D,20221206,000000,20.23,20.32,19.84,19.95,48621,0
+PSA_L.US,D,20221207,000000,19.95,20.1661,19.91,20.09,60453,0
+PSA_L.US,D,20221208,000000,20.02,20.21,19.95,20.1,45749,0
+PSA_L.US,D,20221209,000000,19.94,20.035,19.72,19.72,57233,0
+PSA_L.US,D,20221212,000000,19.72,19.7774,19.54,19.62,43343,0
+PSA_L.US,D,20221213,000000,19.57,19.765,19.3,19.59,65954,0
+PSA_L.US,D,20221214,000000,19.59,19.7,19.46,19.62,102961,0
+PSA_L.US,D,20221215,000000,19.62,19.62,19.4109,19.58,63294,0
+PSA_L.US,D,20221216,000000,19.45,19.7184,19.45,19.68,51378,0
+PSA_L.US,D,20221219,000000,19.69,19.78,19.5398,19.62,116871,0
+PSA_L.US,D,20221220,000000,19.62,19.63,19.38,19.5,61212,0
+PSA_L.US,D,20221221,000000,19.6,19.77,19.46,19.67,134058,0
+PSA_L.US,D,20221222,000000,19.72,19.72,19.3501,19.59,81250,0
+PSA_L.US,D,20221223,000000,19.59,19.7,19.3901,19.44,36126,0
+PSA_L.US,D,20221227,000000,19.35,19.5471,19.13,19.1402,24462,0
+PSA_L.US,D,20221228,000000,19.09,19.1525,18.8301,18.99,34938,0
+PSA_L.US,D,20221229,000000,19.15,19.17,18.8334,19.05,44477,0
+PSA_L.US,D,20221230,000000,19.05,19.5016,18.76,19.11,75310,0
+PSA_L.US,D,20230103,000000,19.33,19.8799,19.14,19.17,18093,0
+PSA_L.US,D,20230104,000000,19.34,19.6799,19.294,19.645,23637,0
+PSA_L.US,D,20230105,000000,19.64,20.05,19.515,20.05,22976,0
+PSA_L.US,D,20230106,000000,20.12,20.3899,19.91,20.12,212178,0
+PSA_L.US,D,20230109,000000,20.25,20.42,20.04,20.09,50822,0
+PSA_L.US,D,20230110,000000,20.09,20.2,19.87,20.1,91439,0
+PSA_L.US,D,20230111,000000,20.2,20.35,20.1029,20.15,154269,0
+PSA_L.US,D,20230112,000000,20.26,20.3707,20.14,20.23,363313,0
+PSA_L.US,D,20230113,000000,20.22,20.3848,20.17,20.3,561984,0
+PSA_L.US,D,20230117,000000,20.39,20.5,20.3,20.5,260873,0
+PSA_L.US,D,20230118,000000,20.65,20.9187,20.65,20.73,1837051,0
+PSA_L.US,D,20230119,000000,20.74,20.97,20.65,20.92,19529,0
+PSA_L.US,D,20230120,000000,20.92,20.95,20.83,20.93,47253,0
+PSA_L.US,D,20230123,000000,20.99,21.22,20.99,21.1,64340,0
+PSA_L.US,D,20230124,000000,21.04,21.2413,21.04,21.14,29493,0
+PSA_L.US,D,20230125,000000,21.08,21.19,21.06,21.12,64061,0
+PSA_L.US,D,20230126,000000,21.15,21.3,21.15,21.17,142457,0
+PSA_L.US,D,20230127,000000,21.1,21.27,21.08,21.14,277785,0
+PSA_L.US,D,20230130,000000,21.08,21.25,21.08,21.24,32889,0
+PSA_L.US,D,20230131,000000,21.21,21.41,21.21,21.41,51110,0
+PSA_L.US,D,20230201,000000,21.31,21.53,21.23,21.53,22405,0
+PSA_L.US,D,20230202,000000,21.67,21.75,21.61,21.65,24388,0
+PSA_L.US,D,20230203,000000,21.43,21.6673,21.04,21.18,35455,0
+PSA_L.US,D,20230206,000000,21.03,21.26,20.86,21.08,126962,0
+PSA_L.US,D,20230207,000000,21.06,21.09,20.76,20.92,53921,0
+PSA_L.US,D,20230208,000000,20.92,20.99,20.8,20.95,16532,0
+PSA_L.US,D,20230209,000000,21.06,21.06,20.83,20.92,20031,0
+PSA_L.US,D,20230210,000000,20.93,20.93,20.6,20.82,20674,0
+PSA_L.US,D,20230213,000000,20.87,20.95,20.7883,20.95,27268,0
+PSA_L.US,D,20230214,000000,20.95,20.99,20.759,20.97,19436,0
+PSA_L.US,D,20230215,000000,20.97,20.97,20.899,20.92,17830,0
+PSA_L.US,D,20230216,000000,20.87,20.8799,20.6701,20.7,11179,0
+PSA_L.US,D,20230217,000000,20.56,20.74,20.44,20.49,67852,0
+PSA_L.US,D,20230221,000000,20.42,20.59,19.8198,19.9124,42581,0
+PSA_L.US,D,20230222,000000,19.98,20.15,19.91,20.15,66624,0
+PSA_L.US,D,20230223,000000,20.22,20.42,20.0701,20.42,16003,0
+PSA_L.US,D,20230224,000000,20.3,20.4,20.1976,20.38,31405,0
+PSA_L.US,D,20230227,000000,20.48,20.58,20.32,20.53,23715,0
+PSA_L.US,D,20230228,000000,20.53,20.56,20.2901,20.5,61235,0
+PSA_L.US,D,20230301,000000,20.59,20.59,20.3,20.43,62207,0
+PSA_L.US,D,20230302,000000,20.28,20.41,20.1063,20.17,35663,0
+PSA_L.US,D,20230303,000000,20.32,20.55,20.32,20.45,32746,0
+PSA_L.US,D,20230306,000000,20.5,20.6,20.4435,20.58,35294,0
+PSA_L.US,D,20230307,000000,20.6,20.62,20.3952,20.45,450768,0
+PSA_L.US,D,20230308,000000,20.53,20.6,20.4493,20.56,13336,0
+PSA_L.US,D,20230309,000000,20.58,20.58,19.87,19.98,37477,0
+PSA_L.US,D,20230310,000000,20,20,19.4,19.58,33257,0
+PSA_L.US,D,20230313,000000,19.45,19.5,19.17,19.48,60232,0
+PSA_L.US,D,20230314,000000,19.39,19.8122,19.39,19.64,24353,0
+PSA_L.US,D,20230315,000000,19.56,19.63,19.18,19.63,25507,0
+PSA_L.US,D,20230316,000000,19.63,20.68,19.36,20.52,89430,0
+PSA_L.US,D,20230317,000000,20.56,20.88,20.1655,20.77,141169,0
+PSA_L.US,D,20230320,000000,20.93,21,20.66,20.77,40487,0
+PSA_L.US,D,20230321,000000,20.93,21.07,20.7501,20.88,32071,0
+PSA_L.US,D,20230322,000000,20.77,20.94,20.7,20.9,27991,0
+PSA_L.US,D,20230323,000000,20.94,21.05,20.7,20.8,31103,0
+PSA_L.US,D,20230324,000000,20.85,20.88,20.66,20.88,20426,0
+PSA_L.US,D,20230327,000000,20.96,21.23,20.85,21,174258,0
+PSA_L.US,D,20230328,000000,21.03,21.12,20.785,21.01,28629,0
+PSA_L.US,D,20230329,000000,21.01,21.01,20.7,20.7,71572,0
+PSA_L.US,D,20230330,000000,20.93,20.95,20.72,20.87,29410,0
+PSA_L.US,D,20230331,000000,20.96,21.05,20.75,20.9,97069,0
+PSA_L.US,D,20230403,000000,20.96,21.09,20.78,21,26190,0
+PSA_L.US,D,20230404,000000,21.12,21.12,20.95,21,41302,0
+PSA_L.US,D,20230405,000000,20.92,21.17,20.92,21.11,57888,0
+PSA_L.US,D,20230406,000000,21.1,21.23,21.0301,21.22,84028,0
+PSA_L.US,D,20230410,000000,21.23,21.25,21.0401,21.15,23064,0
+PSA_L.US,D,20230411,000000,21.1,21.2899,21.0801,21.24,30811,0
+PSA_L.US,D,20230412,000000,21.24,21.31,21.175,21.25,30267,0
+PSA_L.US,D,20230413,000000,21.16,21.26,21.13,21.26,23044,0
+PSA_L.US,D,20230414,000000,21.26,21.26,21.05,21.12,27608,0
+PSA_L.US,D,20230417,000000,21.24,21.32,21.14,21.14,30283,0
+PSA_L.US,D,20230418,000000,21.24,21.43,21.1644,21.35,81446,0
+PSA_L.US,D,20230419,000000,21.33,21.41,21.16,21.41,32965,0
+PSA_L.US,D,20230420,000000,21.41,21.41,21.32,21.38,12677,0
+PSA_L.US,D,20230421,000000,21.4,21.69,21.395,21.48,44533,0
+PSA_L.US,D,20230424,000000,21.61,21.87,21.57,21.7,89873,0
+PSA_L.US,D,20230425,000000,21.7,21.8,21.5723,21.68,12845,0
+PSA_L.US,D,20230426,000000,21.65,21.76,21.59,21.59,21733,0
+PSA_L.US,D,20230427,000000,21.7,21.78,21.52,21.72,33682,0
+PSA_L.US,D,20230428,000000,21.72,21.81,21.6322,21.77,97353,0
+PSA_L.US,D,20230501,000000,21.84,21.88,21.55,21.62,22298,0
+PSA_L.US,D,20230502,000000,21.62,21.62,21.45,21.45,23035,0
+PSA_L.US,D,20230503,000000,21.56,21.62,21.28,21.28,15062,0
+PSA_L.US,D,20230504,000000,21.17,21.43,20.83,21.32,54046,0
+PSA_L.US,D,20230505,000000,21.55,21.7,21.49,21.67,23137,0
+PSA_L.US,D,20230508,000000,21.54,21.76,21.48,21.61,16236,0
+PSA_L.US,D,20230509,000000,21.55,21.75,21.45,21.66,23308,0
+PSA_L.US,D,20230510,000000,21.77,21.98,21.66,21.92,20054,0
+PSA_L.US,D,20230511,000000,21.89,21.89,21.68,21.72,11221,0
+PSA_L.US,D,20230512,000000,21.69,21.98,21.68,21.97,35685,0
+PSA_L.US,D,20230515,000000,21.82,21.95,21.7251,21.89,19080,0
+PSA_L.US,D,20230516,000000,21.8,21.8968,21.61,21.61,17954,0
+PSA_L.US,D,20230517,000000,21.63,21.89,21.63,21.75,28377,0
+PSA_L.US,D,20230518,000000,21.73,21.86,21.45,21.52,51448,0
+PSA_L.US,D,20230519,000000,21.52,21.53,21.23,21.525,28188,0
+PSA_L.US,D,20230522,000000,21.24,21.48,21.15,21.34,23341,0
+PSA_L.US,D,20230523,000000,21.32,21.53,21.12,21.17,33872,0
+PSA_L.US,D,20230524,000000,21.16,21.31,21.04,21.18,17129,0
+PSA_L.US,D,20230525,000000,21.1,21.22,21.02,21.19,22304,0
+PSA_L.US,D,20230526,000000,21.14,21.27,21.08,21.16,10627,0
+PSA_L.US,D,20230530,000000,21.28,21.3,21.1,21.1,11841,0
+PSA_L.US,D,20230531,000000,21.27,21.58,21.18,21.56,113904,0
+PSA_L.US,D,20230601,000000,21.65,21.81,21.44,21.72,20018,0
+PSA_L.US,D,20230602,000000,21.85,22.33,21.7872,22.24,40556,0
+PSA_L.US,D,20230605,000000,22.26,22.42,21.96,22.29,52393,0
+PSA_L.US,D,20230606,000000,22.39,22.48,22.22,22.36,25883,0
+PSA_L.US,D,20230607,000000,22.34,22.4781,22.24,22.25,50522,0
+PSA_L.US,D,20230608,000000,22.34,22.38,22.1901,22.24,19335,0
+PSA_L.US,D,20230609,000000,22.34,22.3498,22.13,22.13,19763,0
+PSA_L.US,D,20230612,000000,22.29,22.3574,22.05,22.11,14746,0
+PSA_L.US,D,20230613,000000,21.99,22.0399,21.81,21.87,24566,0
+PSA_L.US,D,20230614,000000,21.88,21.92,21.65,21.71,24205,0
+PSA_L.US,D,20230615,000000,21.57,21.88,21.57,21.62,14324,0
+PSA_L.US,D,20230616,000000,21.8,21.8,21.59,21.59,8035,0
+PSA_L.US,D,20230620,000000,21.52,21.77,21.4,21.48,26776,0
+PSA_L.US,D,20230621,000000,21.49,21.75,21.49,21.51,18391,0
+PSA_L.US,D,20230622,000000,21.65,21.68,21.5,21.54,10863,0
+PSA_L.US,D,20230623,000000,21.68,21.83,21.64,21.67,19100,0
+PSA_L.US,D,20230626,000000,21.82,21.98,21.69,21.8,14794,0
+PSA_L.US,D,20230627,000000,21.97,21.9784,21.81,21.88,21595,0
+PSA_L.US,D,20230628,000000,21.99,22.1,21.8,21.8,33714,0
+PSA_L.US,D,20230629,000000,21.92,21.9399,21.7207,21.77,68079,0
+PSA_L.US,D,20230630,000000,21.85,22.26,21.82,22.03,128557,0
+PSA_L.US,D,20230703,000000,22.12,22.2279,22.1,22.15,10652,0
+PSA_L.US,D,20230705,000000,22.2,22.29,21.98,22.01,26394,0
+PSA_L.US,D,20230706,000000,21.82,21.85,21.51,21.52,16026,0
+PSA_L.US,D,20230707,000000,21.63,21.84,21.51,21.67,12731,0
+PSA_L.US,D,20230710,000000,21.77,21.85,21.57,21.6,29936,0
+PSA_L.US,D,20230711,000000,21.76,21.78,21.5,21.525,96561,0
+PSA_L.US,D,20230712,000000,21.65,21.7499,21.55,21.55,14324,0
+PSA_L.US,D,20230713,000000,21.65,21.7522,21.54,21.61,23909,0
+PSA_L.US,D,20230714,000000,21.68,21.69,21.54,21.54,23043,0
+PSA_L.US,D,20230717,000000,21.53,21.62,21.44,21.47,17087,0
+PSA_L.US,D,20230718,000000,21.47,21.65,21.39,21.47,47422,0
+PSA_L.US,D,20230719,000000,21.5,21.6084,21.45,21.46,24125,0
+PSA_L.US,D,20230720,000000,21.44,21.5573,21.36,21.36,14811,0
+PSA_L.US,D,20230721,000000,21.48,21.63,21.39,21.59,22798,0
+PSA_L.US,D,20230724,000000,21.69,21.72,21.5958,21.6,10785,0
+PSA_L.US,D,20230725,000000,21.6,21.79,21.5701,21.79,13240,0
+PSA_L.US,D,20230726,000000,21.85,22.05,21.78,21.87,27056,0
+PSA_L.US,D,20230727,000000,22.15,22.18,21.64,21.64,29352,0
+PSA_L.US,D,20230728,000000,21.58,21.875,21.58,21.62,17821,0
+PSA_L.US,D,20230731,000000,21.76,22.08,21.63,22.04,41465,0
+PSA_L.US,D,20230801,000000,21.89,21.91,21.6001,21.61,13325,0
+PSA_L.US,D,20230802,000000,21.41,21.58,21.25,21.2676,29025,0
+PSA_L.US,D,20230803,000000,21.12,21.28,21,21.15,31141,0
+PSA_L.US,D,20230804,000000,21.2,21.43,21.035,21.39,13821,0
+PSA_L.US,D,20230807,000000,21.44,21.59,21.39,21.55,31885,0
+PSA_L.US,D,20230808,000000,21.49,21.5494,21.42,21.505,20222,0
+PSA_L.US,D,20230809,000000,21.58,21.58,21.457,21.46,31955,0
+PSA_L.US,D,20230810,000000,21.45,21.5,21.31,21.31,16093,0
+PSA_L.US,D,20230811,000000,21.24,21.4787,21.24,21.26,15661,0
+PSA_L.US,D,20230814,000000,21.41,21.41,21.23,21.335,12006,0
+PSA_L.US,D,20230815,000000,21.3,21.3,21.06,21.06,13231,0
+PSA_L.US,D,20230816,000000,21.04,21.11,20.789,20.83,20143,0
+PSA_L.US,D,20230817,000000,20.93,20.93,20.47,20.72,24454,0
+PSA_L.US,D,20230818,000000,20.45,20.7069,20.36,20.65,18708,0
+PSA_L.US,D,20230821,000000,20.53,20.5451,20.3183,20.35,22628,0
+PSA_L.US,D,20230822,000000,20.48,20.54,20.33,20.49,16182,0
+PSA_L.US,D,20230823,000000,20.55,20.71,20.4402,20.62,46403,0
+PSA_L.US,D,20230824,000000,20.68,20.68,20.39,20.49,11755,0
+PSA_L.US,D,20230825,000000,20.65,20.65,20.365,20.435,4064,0
+PSA_L.US,D,20230828,000000,20.6,20.6,20.27,20.41,31645,0
+PSA_L.US,D,20230829,000000,20.49,20.57,20.435,20.47,21891,0
+PSA_L.US,D,20230830,000000,20.59,20.66,20.51,20.64,19828,0
+PSA_L.US,D,20230831,000000,20.67,21.14,20.51,21.09,129654,0
+PSA_L.US,D,20230901,000000,21,21.0204,20.64,20.94,72027,0
+PSA_L.US,D,20230905,000000,20.87,20.95,20.57,20.59,63180,0
+PSA_L.US,D,20230906,000000,20.7,20.7,20.53,20.68,15468,0
+PSA_L.US,D,20230907,000000,20.68,20.74,20.48,20.57,12654,0
+PSA_L.US,D,20230908,000000,20.69,20.76,20.64,20.64,11605,0
+PSA_L.US,D,20230911,000000,20.64,20.7279,20.52,20.55,20500,0
+PSA_L.US,D,20230912,000000,20.39,20.43,20.29,20.43,27026,0
+PSA_L.US,D,20230913,000000,20.43,20.43,20.2,20.2,17496,0
+PSA_L.US,D,20230914,000000,20.35,20.54,20.2001,20.54,14114,0
+PSA_L.US,D,20230915,000000,20.58,20.58,20.42,20.48,17286,0
+PSA_L.US,D,20230918,000000,20.51,20.55,20.38,20.55,31622,0
+PSA_L.US,D,20230919,000000,20.47,20.73,20.39,20.63,48230,0
+PSA_L.US,D,20230920,000000,20.64,20.76,20.53,20.53,20752,0
+PSA_L.US,D,20230921,000000,20.36,20.46,19.97,19.97,27262,0
+PSA_L.US,D,20230922,000000,19.97,20.14,19.97,20.02,17858,0
+PSA_L.US,D,20230925,000000,19.82,19.9166,19.79,19.9,17511,0
+PSA_L.US,D,20230926,000000,19.75,19.9,19.6006,19.7,57724,0
+PSA_L.US,D,20230927,000000,19.71,19.88,19.6,19.84,42733,0
+PSA_L.US,D,20230928,000000,19.78,19.8484,19.5325,19.71,37242,0
+PSA_L.US,D,20230929,000000,19.83,19.95,19.69,19.7,114407,0
+PSA_L.US,D,20231002,000000,19.65,19.78,19.29,19.31,105691,0
+PSA_L.US,D,20231003,000000,19.21,19.21,18.73,18.9,241190,0
+PSA_L.US,D,20231004,000000,18.91,19.1,18.85,18.85,126466,0
+PSA_L.US,D,20231005,000000,18.95,18.95,18.73,18.87,27612,0
+PSA_L.US,D,20231006,000000,18.67,18.91,18.55,18.71,24489,0
+PSA_L.US,D,20231009,000000,18.92,19.05,18.86,18.98,18989,0
+PSA_L.US,D,20231010,000000,19.03,19.25,18.8,19.23,36042,0
+PSA_L.US,D,20231011,000000,19.45,19.45,19.11,19.3,24291,0
+PSA_L.US,D,20231012,000000,19.3,19.35,19.03,19.14,15362,0
+PSA_L.US,D,20231013,000000,19.18,19.2039,18.925,19.0201,10883,0
+PSA_L.US,D,20231016,000000,19.01,19.07,18.88,18.975,19205,0
+PSA_L.US,D,20231017,000000,18.87,18.97,18.66,18.66,21791,0
+PSA_L.US,D,20231018,000000,18.66,18.66,18.36,18.4,17781,0
+PSA_L.US,D,20231019,000000,18.41,18.4289,18.17,18.17,19730,0
+PSA_L.US,D,20231020,000000,18.32,18.35,17.9708,18.22,33575,0
+PSA_L.US,D,20231023,000000,18.17,18.29,18.03,18.1,26112,0
+PSA_L.US,D,20231024,000000,18.1,18.32,18.05,18.32,192138,0
+PSA_L.US,D,20231025,000000,18.14,18.2899,18.09,18.24,157224,0
+PSA_L.US,D,20231026,000000,18.12,18.37,18.1,18.37,21404,0
+PSA_L.US,D,20231027,000000,18.39,18.39,18.08,18.08,93755,0
+PSA_L.US,D,20231030,000000,18.09,18.15,17.9903,18.09,20062,0
+PSA_L.US,D,20231031,000000,18.15,18.52,18,18.5,44265,0
+PSA_L.US,D,20231101,000000,18.41,19.21,18.37,19.21,32145,0
+PSA_L.US,D,20231102,000000,19.45,20.04,19.3558,19.99,31835,0
+PSA_L.US,D,20231103,000000,20.29,20.36,19.9951,20.12,27012,0
+PSA_L.US,D,20231106,000000,20.02,20.12,20,20.03,15791,0
+PSA_L.US,D,20231107,000000,20.13,20.13,19.64,19.64,15938,0
+PSA_L.US,D,20231108,000000,19.86,19.8786,19.6201,19.78,9960,0
+PSA_L.US,D,20231109,000000,19.64,19.73,19.4,19.4,12125,0
+PSA_L.US,D,20231110,000000,19.57,19.57,19.4401,19.5107,9144,0
+PSA_L.US,D,20231113,000000,19.47,19.7,19.32,19.7,16331,0
+PSA_L.US,D,20231114,000000,20.37,20.37,19.9034,19.99,19887,0
+PSA_L.US,D,20231115,000000,20.02,20.04,19.85,19.87,25485,0
+PSA_L.US,D,20231116,000000,19.96,20.075,19.881,20.02,17704,0
+PSA_L.US,D,20231117,000000,20.1,20.23,20.05,20.14,29481,0
+PSA_L.US,D,20231120,000000,20.04,20.23,20.04,20.07,20953,0
+PSA_L.US,D,20231121,000000,20.17,20.22,19.97,20.1188,35242,0
+PSA_L.US,D,20231122,000000,20.19,20.19,19.8,19.96,28323,0
+PSA_L.US,D,20231124,000000,20.05,20.16,19.92,19.97,17102,0
+PSA_L.US,D,20231127,000000,19.96,20.35,19.96,20.35,19174,0
+PSA_L.US,D,20231128,000000,20.35,20.53,20.24,20.43,23955,0
+PSA_L.US,D,20231129,000000,20.62,20.75,20.5511,20.75,25844,0
+PSA_L.US,D,20231130,000000,20.62,20.88,20.55,20.87,99079,0
+PSA_L.US,D,20231201,000000,20.87,21.03,20.73,20.99,14167,0
+PSA_L.US,D,20231204,000000,20.81,20.99,20.5901,20.62,28495,0
+PSA_L.US,D,20231205,000000,20.62,20.86,20.59,20.61,17485,0
+PSA_L.US,D,20231206,000000,20.76,20.84,20.63,20.81,23599,0
+PSA_L.US,D,20231207,000000,20.9,21.14,20.68,21.04,51739,0
+PSA_L.US,D,20231208,000000,21.04,21.165,20.9126,21.15,42478,0
+PSA_L.US,D,20231211,000000,21.05,21.21,21.01,21.21,51503,0
+PSA_L.US,D,20231212,000000,20.91,20.97,20.7319,20.88,26689,0
+PSA_L.US,D,20231213,000000,21.07,21.17,20.79,20.9,111642,0
+PSA_L.US,D,20231214,000000,21.11,21.2319,20.92,21.08,38529,0
+PSA_L.US,D,20231215,000000,21.11,21.13,20.85,20.88,53385,0
+PSA_L.US,D,20231218,000000,20.81,21,20.69,20.69,27374,0
+PSA_L.US,D,20231219,000000,20.69,21,20.65,20.91,38726,0
+PSA_L.US,D,20231220,000000,20.91,21.13,20.8803,20.9,25765,0
+PSA_L.US,D,20231221,000000,21.04,21.08,20.86,21.08,23669,0
+PSA_L.US,D,20231222,000000,21,21.38,21,21.25,62219,0
+PSA_L.US,D,20231226,000000,21.25,21.36,21.1,21.22,52017,0
+PSA_L.US,D,20231227,000000,21.37,21.59,21.25,21.53,48223,0
+PSA_L.US,D,20231228,000000,21.53,21.68,21.455,21.6,65148,0
+PSA_L.US,D,20231229,000000,21.67,21.68,21.36,21.39,79624,0
+PSA_L.US,D,20240102,000000,21.35,21.4253,21.26,21.26,13302,0
+PSA_L.US,D,20240103,000000,21.13,21.39,21,21.17,21743,0
+PSA_L.US,D,20240104,000000,21.17,21.3799,21.1,21.17,23449,0
+PSA_L.US,D,20240105,000000,21.17,21.36,21.05,21.05,19689,0
+PSA_L.US,D,20240108,000000,21.2,21.26,21.1,21.2401,9512,0
+PSA_L.US,D,20240109,000000,21.23,21.47,21.23,21.44,10579,0
+PSA_L.US,D,20240110,000000,21.4,21.55,21.39,21.42,18213,0
+PSA_L.US,D,20240111,000000,21.43,21.59,21.3201,21.59,20542,0
+PSA_L.US,D,20240112,000000,21.63,21.755,21.3901,21.73,22777,0
+PSA_L.US,D,20240116,000000,21.61,21.72,21.5707,21.65,25200,0
+PSA_L.US,D,20240117,000000,21.51,21.64,21.45,21.62,24448,0
+PSA_L.US,D,20240118,000000,21.7,21.74,21.44,21.53,23917,0
+PSA_L.US,D,20240119,000000,21.63,21.64,21.44,21.64,40650,0
+PSA_L.US,D,20240122,000000,21.53,21.83,21.53,21.82,62973,0
+PSA_L.US,D,20240123,000000,21.82,21.82,21.63,21.67,14249,0
+PSA_L.US,D,20240124,000000,21.87,21.87,21.6306,21.7,27378,0
+PSA_L.US,D,20240125,000000,21.88,21.915,21.79,21.8598,31677,0
+PSA_L.US,D,20240126,000000,21.91,22.09,21.7706,22.0201,15017,0
+PSA_L.US,D,20240129,000000,22.09,22.1,22,22.0865,19448,0
+PSA_L.US,D,20240130,000000,22.1,22.13,22,22.1,55609,0
+PSA_L.US,D,20240131,000000,22.09,22.15,22.0004,22.09,23358,0
+PSA_L.US,D,20240201,000000,22.14,22.28,22.0158,22.21,21096,0
+PSA_L.US,D,20240202,000000,22.21,22.2515,22,22.08,20251,0
+PSA_L.US,D,20240205,000000,22,22,21.77,21.85,48073,0
+PSA_L.US,D,20240206,000000,21.8,21.98,21.77,21.81,34157,0
+PSA_L.US,D,20240207,000000,21.93,22.01,21.77,21.82,46473,0
+PSA_L.US,D,20240208,000000,21.77,21.88,21.7,21.8,44401,0
+PSA_L.US,D,20240209,000000,21.81,22.08,21.81,21.99,25315,0
+PSA_L.US,D,20240212,000000,21.83,22.26,21.83,22.11,20555,0
+PSA_L.US,D,20240213,000000,21.94,21.94,21.6869,21.79,65386,0
+PSA_L.US,D,20240214,000000,21.71,21.9,21.69,21.69,23023,0
+PSA_L.US,D,20240215,000000,21.69,21.93,21.678,21.91,13587,0
+PSA_L.US,D,20240216,000000,21.86,21.94,21.67,21.74,27783,0
+PSA_L.US,D,20240220,000000,21.82,21.83,21.74,21.83,14143,0
+PSA_L.US,D,20240221,000000,21.83,21.83,21.63,21.7,41838,0
+PSA_L.US,D,20240222,000000,21.7,21.74,21.63,21.63,29875,0
+PSA_L.US,D,20240223,000000,21.7,21.85,21.68,21.73,83892,0
+PSA_L.US,D,20240226,000000,21.79,21.79,21.645,21.6457,27208,0
+PSA_L.US,D,20240227,000000,21.69,21.7399,21.6,21.6,16842,0
+PSA_L.US,D,20240228,000000,21.7,21.75,21.63,21.65,30386,0
+PSA_L.US,D,20240229,000000,21.66,22.06,21.66,21.94,99462,0
+PSA_L.US,D,20240301,000000,21.94,21.94,21.7513,21.92,16702,0
+PSA_L.US,D,20240304,000000,21.89,21.97,21.7809,21.8,22376,0
+PSA_L.US,D,20240305,000000,21.9,22.02,21.82,21.82,36016,0
+PSA_L.US,D,20240306,000000,21.98,21.9818,21.7701,21.93,28753,0
+PSA_L.US,D,20240307,000000,21.99,22.1,21.8,22.1,30896,0
+PSA_L.US,D,20240308,000000,22.07,22.2528,22.07,22.1081,10911,0
+PSA_L.US,D,20240311,000000,22.11,22.23,22.11,22.21,13553,0
+PSA_L.US,D,20240312,000000,21.93,21.9534,21.84,21.92,13347,0
+PSA_L.US,D,20240313,000000,21.83,22.0721,21.83,21.9,20053,0
+PSA_L.US,D,20240314,000000,21.98,21.98,21.63,21.8,25987,0
+PSA_L.US,D,20240315,000000,21.76,21.8799,21.5901,21.62,13478,0
+PSA_L.US,D,20240318,000000,21.66,21.69,21.47,21.6,38369,0
+PSA_L.US,D,20240319,000000,21.57,22.09,21.52,22.03,99161,0
+PSA_L.US,D,20240320,000000,22.03,22.08,21.76,21.85,37100,0
+PSA_L.US,D,20240321,000000,21.94,22.06,21.747,21.8,82884,0
+PSA_L.US,D,20240322,000000,21.9,21.94,21.8,21.8,45430,0
+PSA_L.US,D,20240325,000000,21.8,21.8,21.51,21.53,23182,0
+PSA_L.US,D,20240326,000000,21.59,21.7694,21.4201,21.48,27976,0
+PSA_L.US,D,20240327,000000,21.47,21.63,21.3471,21.63,26218,0
+PSA_L.US,D,20240328,000000,21.69,21.8191,21.39,21.39,109199,0
+PSA_L.US,D,20240401,000000,21.21,21.65,21.21,21.65,70538,0
+PSA_L.US,D,20240402,000000,21.41,21.5,21.3,21.38,41934,0
+PSA_L.US,D,20240403,000000,21.29,21.41,21.13,21.34,79263,0
+PSA_L.US,D,20240404,000000,21.34,21.55,21.27,21.45,26655,0
+PSA_L.US,D,20240405,000000,21.39,21.4999,21.31,21.32,53411,0
+PSA_L.US,D,20240408,000000,21.4,21.52,21.2601,21.46,44424,0
+PSA_L.US,D,20240409,000000,21.55,21.55,21.41,21.4492,11227,0
+PSA_L.US,D,20240410,000000,21.26,21.26,20.8,20.89,32552,0
+PSA_L.US,D,20240411,000000,20.91,20.91,20.55,20.62,28789,0
+PSA_L.US,D,20240412,000000,20.67,20.74,20.29,20.29,28929,0
+PSA_L.US,D,20240415,000000,20.43,20.43,19.75,19.75,44042,0
+PSA_L.US,D,20240416,000000,19.74,19.9999,19.62,19.81,58599,0
+PSA_L.US,D,20240417,000000,20.02,20.08,19.81,19.88,26187,0
+PSA_L.US,D,20240418,000000,19.85,20.01,19.7917,19.96,48051,0
+PSA_L.US,D,20240419,000000,19.87,20.21,19.87,20.14,22634,0
+PSA_L.US,D,20240422,000000,20.2,20.3034,20.17,20.25,23064,0
+PSA_L.US,D,20240423,000000,20.3,20.7,20.2401,20.7,34622,0
+PSA_L.US,D,20240424,000000,20.66,20.83,20.46,20.82,27680,0
+PSA_L.US,D,20240425,000000,20.67,20.67,20.33,20.62,70916,0
+PSA_L.US,D,20240426,000000,20.62,20.87,20.56,20.56,38282,0
+PSA_L.US,D,20240429,000000,20.61,20.87,20.5259,20.81,25490,0
+PSA_L.US,D,20240430,000000,20.74,20.9065,20.54,20.58,17653,0
+PSA_L.US,D,20240501,000000,20.57,20.7166,20.52,20.69,15376,0
+PSA_L.US,D,20240502,000000,20.58,20.745,20.58,20.6845,24967,0
+PSA_L.US,D,20240503,000000,20.83,20.8894,20.7001,20.7673,175418,0
+PSA_L.US,D,20240506,000000,20.89,20.897,20.77,20.88,47623,0
+PSA_L.US,D,20240507,000000,20.84,20.895,20.69,20.81,13780,0
+PSA_L.US,D,20240508,000000,20.74,20.74,20.4201,20.59,18720,0
+PSA_L.US,D,20240509,000000,20.63,20.63,20.367,20.52,32191,0
+PSA_L.US,D,20240510,000000,20.39,20.5108,20.33,20.5,12132,0
+PSA_L.US,D,20240513,000000,20.43,20.5162,20.3523,20.5,9961,0
+PSA_L.US,D,20240514,000000,20.48,20.58,20.39,20.39,35173,0
+PSA_L.US,D,20240515,000000,20.52,20.69,20.4603,20.69,18003,0
+PSA_L.US,D,20240516,000000,20.73,20.73,20.5,20.58,11648,0
+PSA_L.US,D,20240517,000000,20.5,20.5,20.36,20.49,52069,0
+PSA_L.US,D,20240520,000000,20.41,20.49,20.4,20.49,57814,0
+PSA_L.US,D,20240521,000000,20.5,20.5,20.37,20.37,58158,0
+PSA_L.US,D,20240522,000000,20.43,20.43,20.2901,20.35,93698,0
+PSA_L.US,D,20240523,000000,20.37,20.41,20.1,20.16,65629,0
+PSA_L.US,D,20240524,000000,20.29,20.47,20.16,20.47,18845,0
+PSA_L.US,D,20240528,000000,20.5,20.5,20.3,20.31,17256,0
+PSA_L.US,D,20240529,000000,20.23,20.23,20.1111,20.12,23041,0
+PSA_L.US,D,20240530,000000,20.12,20.32,20.1113,20.32,13550,0
+PSA_L.US,D,20240531,000000,20.41,20.78,20.41,20.72,63329,0
+PSA_L.US,D,20240603,000000,20.8,20.85,20.51,20.75,37763,0
+PSA_L.US,D,20240604,000000,20.69,20.951,20.69,20.85,24639,0
+PSA_L.US,D,20240605,000000,20.9,20.9571,20.7,20.7001,10239,0
+PSA_L.US,D,20240606,000000,20.7,20.925,20.7,20.87,9765,0
+PSA_L.US,D,20240607,000000,20.73,20.98,20.73,20.95,17022,0
+PSA_L.US,D,20240610,000000,20.9,20.93,20.775,20.93,13929,0
+PSA_L.US,D,20240611,000000,20.93,20.99,20.7741,20.81,25982,0
+PSA_L.US,D,20240612,000000,20.61,20.82,20.54,20.54,17267,0
+PSA_L.US,D,20240613,000000,20.5,20.7361,20.44,20.48,24071,0
+PSA_L.US,D,20240614,000000,20.39,20.39,20.2501,20.39,10816,0
+PSA_L.US,D,20240617,000000,20.17,20.2885,20.09,20.16,32786,0
+PSA_L.US,D,20240618,000000,20.16,20.3414,20.16,20.34,28201,0
+PSA_L.US,D,20240620,000000,20.19,20.3,20.14,20.2985,28034,0
+PSA_L.US,D,20240621,000000,20.23,20.34,20.18,20.34,34429,0
+PSA_L.US,D,20240624,000000,20.28,20.4899,20.28,20.405,14671,0
+PSA_L.US,D,20240625,000000,20.43,20.4436,20.31,20.331,28790,0
+PSA_L.US,D,20240626,000000,20.28,20.41,20.25,20.35,20724,0
+PSA_L.US,D,20240627,000000,20.42,20.4897,20.33,20.46,28506,0
+PSA_L.US,D,20240628,000000,20.52,20.54,20.36,20.39,53676,0
+PSA_L.US,D,20240701,000000,20.32,20.5475,20.18,20.31,38830,0
+PSA_L.US,D,20240702,000000,20.31,20.53,20.31,20.48,7390,0
+PSA_L.US,D,20240703,000000,20.53,20.61,20.36,20.61,12356,0
+PSA_L.US,D,20240705,000000,20.68,20.68,20.52,20.63,9152,0
+PSA_L.US,D,20240708,000000,20.63,20.63,20.54,20.57,14762,0
+PSA_L.US,D,20240709,000000,20.51,20.51,20.34,20.36,31962,0
+PSA_L.US,D,20240710,000000,20.37,20.37,20.24,20.3,115259,0
+PSA_L.US,D,20240711,000000,20.43,20.57,20.43,20.431,28661,0
+PSA_L.US,D,20240712,000000,20.53,20.66,20.4601,20.55,12839,0
+PSA_L.US,D,20240715,000000,20.58,20.5989,20.43,20.495,15169,0
+PSA_L.US,D,20240716,000000,20.51,20.6,20.505,20.54,8174,0
+PSA_L.US,D,20240717,000000,20.56,20.58,20.47,20.52,13310,0
+PSA_L.US,D,20240718,000000,20.45,20.56,20.43,20.4683,26934,0
+PSA_L.US,D,20240719,000000,20.5,20.54,20.36,20.42,36711,0
+PSA_L.US,D,20240722,000000,20.58,20.58,20.48,20.52,9055,0
+PSA_L.US,D,20240723,000000,20.56,20.56,20.4071,20.55,19316,0
+PSA_L.US,D,20240724,000000,20.55,20.55,20.3401,20.37,14558,0
+PSA_L.US,D,20240725,000000,20.48,20.52,20.35,20.46,15044,0
+PSA_L.US,D,20240726,000000,20.57,20.57,20.48,20.53,21792,0
+PSA_L.US,D,20240729,000000,20.54,20.54,20.4,20.47,10282,0
+PSA_L.US,D,20240730,000000,20.4,20.51,20.35,20.51,12888,0
+PSA_L.US,D,20240731,000000,20.6,20.63,20.16,20.28,172345,0
+PSA_L.US,D,20240801,000000,20.39,20.5546,20.32,20.55,42501,0
+PSA_L.US,D,20240802,000000,20.63,20.7999,20.465,20.7864,15754,0
+PSA_L.US,D,20240805,000000,20.59,20.7542,20.34,20.71,22156,0
+PSA_L.US,D,20240806,000000,20.71,20.88,20.5901,20.83,25827,0
+PSA_L.US,D,20240807,000000,20.97,21.11,20.86,21.01,25056,0
+PSA_L.US,D,20240808,000000,21,21.07,20.945,21.03,19321,0
+PSA_L.US,D,20240809,000000,21.13,21.13,20.91,21.05,17751,0
+PSA_L.US,D,20240812,000000,20.9,21.0594,20.9,20.95,9233,0
+PSA_L.US,D,20240813,000000,21.02,21.1,20.92,21.1,18449,0
+PSA_L.US,D,20240814,000000,21.15,21.25,21.12,21.19,14911,0
+PSA_L.US,D,20240815,000000,21.1,21.2,20.94,21.03,22082,0
+PSA_L.US,D,20240816,000000,21.04,21.15,21.04,21.14,17535,0
+PSA_L.US,D,20240819,000000,21.14,21.32,21.14,21.29,14686,0
+PSA_L.US,D,20240820,000000,21.22,21.34,21.2,21.3,15412,0
+PSA_L.US,D,20240821,000000,21.4,21.44,21.31,21.4,33725,0
+PSA_L.US,D,20240822,000000,21.46,21.46,21.27,21.35,22638,0
+PSA_L.US,D,20240823,000000,21.42,21.46,21.24,21.3,53517,0
+PSA_L.US,D,20240826,000000,21.38,21.4189,21.22,21.33,58267,0
+PSA_L.US,D,20240827,000000,21.32,21.34,21.26,21.34,36337,0
+PSA_L.US,D,20240828,000000,21.32,21.43,21.32,21.42,16695,0
+PSA_L.US,D,20240829,000000,21.38,21.52,21.38,21.51,16076,0
+PSA_L.US,D,20240830,000000,21.45,21.63,21.45,21.63,292679,0
+PSA_L.US,D,20240903,000000,21.65,21.65,21.4101,21.56,41756,0
+PSA_L.US,D,20240904,000000,21.68,21.83,21.665,21.83,29703,0
+PSA_L.US,D,20240905,000000,21.72,21.92,21.72,21.92,13476,0
+PSA_L.US,D,20240906,000000,21.87,21.98,21.74,21.85,23461,0
+PSA_L.US,D,20240909,000000,21.87,22.08,21.76,22.055,25894,0
+PSA_L.US,D,20240910,000000,22.05,22.1299,21.96,22.1,22449,0
+PSA_L.US,D,20240911,000000,22.08,22.18,22.08,22.16,22158,0
+PSA_L.US,D,20240912,000000,22.16,22.39,22.16,22.3745,29138,0
+PSA_L.US,D,20240913,000000,22.02,22.23,21.9501,22.23,22018,0
+PSA_L.US,D,20240916,000000,22.22,22.39,22.18,22.39,28630,0
+PSA_L.US,D,20240917,000000,22.33,22.63,22.33,22.61,28793,0
+PSA_L.US,D,20240918,000000,22.66,22.78,22.43,22.62,20000,0
+PSA_L.US,D,20240919,000000,22.67,22.89,22.64,22.72,95798,0
+PSA_L.US,D,20240920,000000,22.7,22.77,22.5,22.65,66289,0
+PSA_L.US,D,20240923,000000,22.7,22.7182,22.517,22.62,23675,0
+PSA_L.US,D,20240924,000000,22.62,22.67,22.545,22.6651,19956,0
+PSA_L.US,D,20240925,000000,22.68,22.68,22.54,22.6,11784,0
+PSA_L.US,D,20240926,000000,22.55,22.66737,22.43,22.45,20352,0
+PSA_L.US,D,20240927,000000,22.57,22.57,22.26,22.27,39527,0
+PSA_L.US,D,20240930,000000,22.29,22.35,21.71,21.92,298108,0
+PSA_L.US,D,20241001,000000,22.03,22.2116,21.95,22.05,30510,0
+PSA_L.US,D,20241002,000000,21.96,22.32,21.96,22.27,27610,0
+PSA_L.US,D,20241003,000000,22.28,22.39,22.22,22.352,35558,0
+PSA_L.US,D,20241004,000000,22.3,22.34,22.17,22.23,27737,0
+PSA_L.US,D,20241007,000000,22.2,22.2117,22.0101,22.07,19721,0
+PSA_L.US,D,20241008,000000,22.07,22.29,21.99,22.29,34791,0
+PSA_L.US,D,20241009,000000,22.29,22.29,22.0833,22.2599,14895,0
+PSA_L.US,D,20241010,000000,22.25,22.25,22.05,22.1,13699,0
+PSA_L.US,D,20241011,000000,22.05,22.24,22.05,22.24,18068,0
+PSA_L.US,D,20241014,000000,22.11,22.31,22.0104,22.31,12704,0
+PSA_L.US,D,20241015,000000,22.22,22.6,22.22,22.58,15589,0
+PSA_L.US,D,20241016,000000,22.48,22.715,22.48,22.715,17046,0
+PSA_L.US,D,20241017,000000,22.61,22.709,22.54,22.69,7709,0
+PSA_L.US,D,20241018,000000,22.64,22.75,22.5054,22.59,26898,0
+PSA_L.US,D,20241021,000000,22.69,22.69,22.17,22.2468,25083,0
+PSA_L.US,D,20241022,000000,22.25,22.29,21.97,22.07,18717,0
+PSA_L.US,D,20241023,000000,21.94,22.06,21.77,21.7701,13836,0
+PSA_L.US,D,20241024,000000,21.78,21.94,21.75,21.875,14514,0
+PSA_L.US,D,20241025,000000,22,22.0499,21.77,21.77,23852,0
+PSA_L.US,D,20241028,000000,21.95,21.95,21.7601,21.9,16113,0
+PSA_L.US,D,20241029,000000,21.83,21.84,21.59,21.67,15864,0
+PSA_L.US,D,20241030,000000,21.78,21.93,21.73,21.8,15028,0
+PSA_L.US,D,20241031,000000,21.61,21.71,21.45,21.45,53443,0
+PSA_L.US,D,20241101,000000,21.54,21.59,21.2769,21.31,18848,0
+PSA_L.US,D,20241104,000000,21.39,21.59,21.38,21.4,25290,0
+PSA_L.US,D,20241105,000000,21.39,21.77,21.39,21.69,22402,0
+PSA_L.US,D,20241106,000000,21.45,21.71,21.35,21.35,14284,0
+PSA_L.US,D,20241107,000000,21.37,21.5775,21.37,21.4801,14539,0
+PSA_L.US,D,20241108,000000,21.53,21.9197,21.53,21.82,10754,0
+PSA_L.US,D,20241111,000000,21.88,21.89,21.41,21.48,23178,0
+PSA_L.US,D,20241112,000000,21.5314,21.5314,21.1,21.1,22656,0
+PSA_L.US,D,20241113,000000,21.13,21.34,20.91,20.95,37747,0
+PSA_L.US,D,20241114,000000,20.96,21.0799,20.93,21.05,85279,0
+PSA_L.US,D,20241115,000000,21.1,21.11,20.7998,21.1,30297,0
+PSA_L.US,D,20241118,000000,20.9316,21.14,20.9316,21.14,64575,0
+PSA_L.US,D,20241119,000000,20.9034,21.08,20.79,20.79,19774,0
+PSA_L.US,D,20241120,000000,20.6,20.75,20.47,20.56,31523,0
+PSA_L.US,D,20241121,000000,20.655,20.8841,20.56,20.75,30754,0
+PSA_L.US,D,20241122,000000,20.82,20.86,20.74,20.8,26135,0
+PSA_L.US,D,20241125,000000,20.99,21.0787,20.87,20.92,13938,0
+PSA_L.US,D,20241126,000000,20.93,20.99,20.57,20.66,41902,0
+PSA_L.US,D,20241127,000000,20.755,20.9299,20.57,20.6,19472,0
+PSA_L.US,D,20241129,000000,20.73,21,20.55,20.62,214382,0
+PSA_L.US,D,20241202,000000,20.7327,20.86,20.52,20.6,45341,0
+PSA_L.US,D,20241203,000000,20.5116,20.6258,20.39,20.47,43014,0
+PSA_L.US,D,20241204,000000,20.495,20.55,20.32,20.53,31059,0
+PSA_L.US,D,20241205,000000,20.5396,20.64,20.43,20.55,54219,0
+PSA_L.US,D,20241206,000000,20.62,20.75,20.48,20.73,66234,0
+PSA_L.US,D,20241209,000000,20.71,20.72,20.42,20.5,27266,0
+PSA_L.US,D,20241210,000000,20.44,20.51,20.3,20.5,42598,0
+PSA_L.US,D,20241211,000000,20.52,20.76,20.45,20.6,78225,0
+PSA_L.US,D,20241212,000000,20.48,20.6,20.42,20.5,94784,0
+PSA_L.US,D,20241213,000000,20.1,20.24,19.9301,20.04,73096,0
+PSA_L.US,D,20241216,000000,20.19,20.19,19.6411,19.99,72819,0
+PSA_L.US,D,20241217,000000,19.8706,19.99,19.8,19.99,38828,0
+PSA_L.US,D,20241218,000000,19.85,19.99,19.57,19.74,85265,0
+PSA_L.US,D,20241219,000000,19.44,19.64,19.23,19.64,103563,0
+PSA_L.US,D,20241220,000000,19.595,19.78,19.49,19.66,247873,0
+PSA_L.US,D,20241223,000000,19.59,19.6855,19.2901,19.43,45305,0
+PSA_L.US,D,20241224,000000,19.2876,19.44,19.27,19.44,32448,0
+PSA_L.US,D,20241226,000000,19.32,19.505,19.2,19.28,122825,0
+PSA_L.US,D,20241227,000000,19.22,19.305,19.04,19.1,69124,0
+PSA_L.US,D,20241230,000000,19.1677,19.31,19.07,19.31,52617,0
+PSA_L.US,D,20241231,000000,19.281064,19.49,19.2015,19.41,250514,0
+PSA_L.US,D,20250102,000000,19.58,19.93,19.53,19.93,30981,0
+PSA_L.US,D,20250103,000000,19.9925,20.27,19.94,20.19,59366,0
+PSA_L.US,D,20250106,000000,20.1,20.22,19.96,20.16,21863,0
+PSA_L.US,D,20250107,000000,20.105,20.11,19.65,19.8,35122,0
+PSA_L.US,D,20250108,000000,19.54,19.7999,19.54,19.75,67874,0
+PSA_L.US,D,20250110,000000,19.515,19.67,19.2987,19.43,35798,0
+PSA_L.US,D,20250113,000000,19.32,19.36,19.07,19.25,31211,0
+PSA_L.US,D,20250114,000000,19.22,19.3798,19.154,19.36,17056,0
+PSA_L.US,D,20250115,000000,19.4,19.8,19.4,19.74,34747,0
+PSA_L.US,D,20250116,000000,19.7739,19.92,19.6351,19.91,33102,0
+PSA_L.US,D,20250117,000000,20.01,20.03,19.74,19.76,33331,0
+PSA_L.US,D,20250121,000000,19.93,20.07,19.79,20.03,55721,0
+PSA_L.US,D,20250122,000000,20.1,20.1,19.8801,20.04,21011,0
+PSA_L.US,D,20250123,000000,19.8765,20.01,19.7901,19.83,28470,0
+PSA_L.US,D,20250124,000000,19.76,19.94,19.76,19.94,22861,0
+PSA_L.US,D,20250127,000000,19.9,20.45,19.9,20.28,79770,0
+PSA_L.US,D,20250128,000000,20.28,20.3,20.08,20.14,17294,0
+PSA_L.US,D,20250129,000000,20.165,20.21,19.89,19.91,13287,0
+PSA_L.US,D,20250130,000000,19.91,20.16,19.89,20.01,22997,0
+PSA_L.US,D,20250131,000000,20,20.12,19.44,19.44,73092,0
+PSA_L.US,D,20250203,000000,19.44,19.7,19.3201,19.39,22775,0
+PSA_L.US,D,20250204,000000,19.4029,19.565,19.3983,19.52,27748,0
+PSA_L.US,D,20250205,000000,19.6109,19.81,19.6,19.8,82705,0
+PSA_L.US,D,20250206,000000,19.6401,19.8399,19.63,19.63,13380,0
+PSA_L.US,D,20250207,000000,19.56,19.72,19.55,19.69,35782,0
+PSA_L.US,D,20250210,000000,19.5901,20.04,19.5901,19.81,18240,0
+PSA_L.US,D,20250211,000000,19.85,19.86,19.71,19.73,24394,0
+PSA_L.US,D,20250212,000000,19.47,19.69,19.421,19.56,17242,0
+PSA_L.US,D,20250213,000000,19.58,19.8,19.57,19.6949,16291,0
+PSA_L.US,D,20250214,000000,19.78,19.8799,19.77,19.83,12825,0
+PSA_L.US,D,20250218,000000,19.796,19.9,19.7501,19.78,13741,0
+PSA_L.US,D,20250219,000000,19.525,19.82,19.525,19.7335,27065,0
+PSA_L.US,D,20250220,000000,19.6322,19.8,19.61,19.61,22425,0
+PSA_L.US,D,20250221,000000,19.63,19.74,19.56,19.56,14119,0
+PSA_L.US,D,20250224,000000,19.7086,19.79,19.61,19.65,25959,0
+PSA_L.US,D,20250225,000000,19.6861,19.98,19.6861,19.82,35727,0
+PSA_L.US,D,20250226,000000,19.875,19.93,19.8,19.86,39955,0
+PSA_L.US,D,20250227,000000,19.82,19.94,19.7701,19.81,26711,0
+PSA_L.US,D,20250228,000000,19.92,20.0089,19.8114,19.82,57577,0
+PSA_L.US,D,20250303,000000,19.9,19.97,19.855,19.96,24974,0
+PSA_L.US,D,20250304,000000,19.88,19.96,19.7471,19.87,29991,0
+PSA_L.US,D,20250305,000000,19.89,19.92,19.75,19.7919,13311,0
+PSA_L.US,D,20250306,000000,19.8693,19.8693,19.59,19.6,22480,0
+PSA_L.US,D,20250307,000000,19.675,19.675,19.47,19.534,20141,0
+PSA_L.US,D,20250310,000000,19,19.6,19,19.57,64867,0
+PSA_L.US,D,20250311,000000,19.58,19.65,19.5,19.59,22319,0
+PSA_L.US,D,20250312,000000,19.6297,19.67,19.5466,19.6125,7661,0
+PSA_L.US,D,20250313,000000,19.3,19.46,19.2559,19.45,18114,0
+PSA_L.US,D,20250314,000000,19.36,19.5,19.36,19.41,31395,0
+PSA_L.US,D,20250317,000000,19.475,19.56,19.41,19.55,29218,0
+PSA_L.US,D,20250318,000000,19.4788,19.49,19.39,19.49,22101,0
+PSA_L.US,D,20250319,000000,19.45,19.51,19.34,19.5,27838,0
+PSA_L.US,D,20250320,000000,19.5,19.54,19.37,19.42,17670,0
+PSA_L.US,D,20250321,000000,19.3333,19.51,19.33,19.4068,5415,0
+PSA_L.US,D,20250324,000000,19.45,19.5199,19.26,19.27,31224,0
+PSA_L.US,D,20250325,000000,19.31,19.31,19.16,19.29,43058,0
+PSA_L.US,D,20250326,000000,19.17,19.23,19.06,19.165,81047,0
+PSA_L.US,D,20250327,000000,19.0535,19.22,19.0535,19.12,78055,0
+PSA_L.US,D,20250328,000000,19.2999,19.2999,19.05,19.08,57875,0
+PSA_L.US,D,20250331,000000,19.1542,19.1542,18.87,18.9,253064,0
+PSA_L.US,D,20250401,000000,18.5,18.99,18.5,18.92,99187,0
+PSA_L.US,D,20250402,000000,18.81,19.02,18.81,19.02,65178,0
+PSA_L.US,D,20250403,000000,18.7741,18.95,18.7,18.9,171906,0
+PSA_L.US,D,20250404,000000,18.82,18.97,18.67,18.96,78892,0
+PSA_L.US,D,20250407,000000,18.5,19.065,17.52,18.53,56280,0
+PSA_L.US,D,20250408,000000,18.634,18.83,18.4,18.62,47188,0
+PSA_L.US,D,20250409,000000,18.4704,19.1254,18.43,19.08,42692,0
+PSA_L.US,D,20250410,000000,19.04,19.04,18.5844,18.72,54984,0
+PSA_L.US,D,20250411,000000,18.61,18.61,18.29,18.52,44429,0
+PSA_L.US,D,20250414,000000,18.6315,18.7,18.49,18.64,39594,0
+PSA_L.US,D,20250415,000000,18.7,18.72,18.54,18.5727,18212,0
+PSA_L.US,D,20250416,000000,18.5127,18.678,18.51,18.6,20515,0
+PSA_L.US,D,20250417,000000,18.59,18.7498,18.59,18.63,24669,0
+PSA_L.US,D,20250421,000000,18.56,18.5862,18.47,18.5225,32590,0
+PSA_L.US,D,20250422,000000,18.62,18.7548,18.53,18.6411,19817,0
+PSA_L.US,D,20250423,000000,18.81,18.8806,18.78,18.85,16994,0
+PSA_L.US,D,20250424,000000,18.77,19.02,18.7501,18.97,21290,0
+PSA_L.US,D,20250425,000000,18.9101,19.07,18.9101,19.06,22103,0
+PSA_L.US,D,20250428,000000,19.005,19.1,18.98,19.1,23498,0
+PSA_L.US,D,20250429,000000,19.03,19.145,18.9602,19.1,27547,0
+PSA_L.US,D,20250430,000000,18.9,19.1066,18.89,18.89,18751,0
+PSA_L.US,D,20250501,000000,18.9959,18.9959,18.74,18.75,23712,0
+PSA_L.US,D,20250502,000000,18.91,19.01,18.73,18.8141,19161,0
+PSA_L.US,D,20250505,000000,18.72,18.91,18.69,18.71,22701,0
+PSA_L.US,D,20250506,000000,18.6996,18.8,18.67,18.79,17804,0
+PSA_L.US,D,20250507,000000,18.7295,18.8657,18.7295,18.82,13931,0
+PSA_L.US,D,20250508,000000,18.81,18.97,18.75,18.78,19617,0
+PSA_L.US,D,20250509,000000,18.87,18.87,18.7449,18.78,15980,0
+PSA_L.US,D,20250512,000000,18.8284,18.96,18.81,18.81,29791,0
+PSA_L.US,D,20250513,000000,18.8205,18.91,18.81,18.81,15088,0
+PSA_L.US,D,20250514,000000,18.85,18.8639,18.75,18.76,19006,0
+PSA_L.US,D,20250515,000000,18.8797,18.939,18.78,18.8,14064,0
+PSA_L.US,D,20250516,000000,18.8068,18.835,18.654,18.71,31081,0
+PSA_L.US,D,20250519,000000,18.5777,18.856,18.5001,18.856,21769,0
+PSA_L.US,D,20250520,000000,18.86,18.98,18.77,18.8202,15692,0
+PSA_L.US,D,20250521,000000,18.7752,18.83,18.41,18.4865,22230,0
+PSA_L.US,D,20250522,000000,18.55,18.6199,18.43,18.4899,28003,0
+PSA_L.US,D,20250523,000000,18.485,18.5509,18.4,18.54,12402,0
+PSA_L.US,D,20250527,000000,18.5817,18.74,18.5349,18.7,33627,0
+PSA_L.US,D,20250528,000000,18.67,18.77,18.63,18.6763,26874,0
+PSA_L.US,D,20250529,000000,18.765,18.8232,18.6734,18.685,11443,0
+PSA_L.US,D,20250530,000000,19.18,19.18,18.635,18.68,114827,0
+PSA_L.US,D,20250602,000000,18.63,18.73,18.47,18.505,20807,0
+PSA_L.US,D,20250603,000000,18.48,18.63,18.42,18.52,43484,0
+PSA_L.US,D,20250604,000000,18.57,18.6299,18.52,18.575,22441,0
+PSA_L.US,D,20250605,000000,18.6,18.67,18.5373,18.5373,21734,0
+PSA_L.US,D,20250606,000000,18.5994,18.6,18.4201,18.4203,18704,0
+PSA_L.US,D,20250609,000000,18.4285,18.4943,18.4,18.45,15454,0
+PSA_L.US,D,20250610,000000,18.46,18.4999,18.41,18.47,13559,0
+PSA_L.US,D,20250611,000000,18.5886,18.5886,18.44,18.45,50602,0
+PSA_L.US,D,20250612,000000,18.31,18.31,18.13,18.18,26157,0
+PSA_L.US,D,20250613,000000,18.06,18.1494,18.05,18.11,25173,0
+PSA_L.US,D,20250616,000000,18.2,18.23,18.0401,18.09,69354,0
+PSA_L.US,D,20250617,000000,18.13,18.1396,18.02,18.055,15844,0
+PSA_L.US,D,20250618,000000,18.06,18.1499,18.04,18.0917,22531,0
+PSA_L.US,D,20250620,000000,18.155,18.335,18.1,18.32,126404,0
+PSA_L.US,D,20250623,000000,18.3899,18.45,18.295,18.45,116359,0
+PSA_L.US,D,20250624,000000,18.41,18.61,18.3772,18.61,26785,0
+PSA_L.US,D,20250625,000000,18.5482,18.65,18.5,18.5165,56697,0
+PSA_L.US,D,20250626,000000,18.575,18.6194,18.5505,18.58,49251,0
+PSA_L.US,D,20250627,000000,18.635,18.7099,18.41,18.41,31278,0
+PSA_L.US,D,20250630,000000,18.69,18.69,18.22,18.26,147958,0
+PSA_L.US,D,20250701,000000,18.2997,18.49,18.2997,18.49,18485,0
+PSA_L.US,D,20250702,000000,18.4,18.67,18.4,18.67,20809,0
+PSA_L.US,D,20250703,000000,18.55,18.78,18.55,18.7,10893,0
+PSA_L.US,D,20250707,000000,18.52,18.75,18.52,18.61,23576,0
+PSA_L.US,D,20250708,000000,18.5665,18.67,18.549,18.67,22810,0
+PSA_L.US,D,20250709,000000,18.841,18.9,18.72,18.83,27169,0
+PSA_L.US,D,20250710,000000,18.8689,18.99,18.79,18.99,15831,0
+PSA_L.US,D,20250711,000000,18.895,19.02,18.7159,18.83,16475,0
+PSA_L.US,D,20250714,000000,18.79,18.79,18.61,18.64,21460,0
+PSA_L.US,D,20250715,000000,18.66,18.72,18.36,18.4,42674,0
+PSA_L.US,D,20250716,000000,18.38,18.52,18.22,18.29,28919,0
+PSA_L.US,D,20250717,000000,18.2301,18.63,18.22,18.62,50619,0
+PSA_L.US,D,20250718,000000,18.57,18.65,18.48,18.51,19918,0
+PSA_L.US,D,20250721,000000,18.53,18.63,18.4183,18.46,19479,0
+PSA_L.US,D,20250722,000000,18.57,18.6,18.34,18.34,27557,0
+PSA_L.US,D,20250723,000000,18.555,18.6259,18.2692,18.34,15017,0
+PSA_L.US,D,20250724,000000,18.3759,18.4,18.2001,18.3,25434,0
+PSA_L.US,D,20250725,000000,18.35,18.4178,18.2545,18.32,19466,0
+PSA_L.US,D,20250728,000000,18.22,18.41,18.22,18.38,20522,0
+PSA_L.US,D,20250729,000000,18.32,18.61,18.2901,18.56,32637,0
+PSA_L.US,D,20250730,000000,18.41,18.645,18.41,18.51,22020,0
+PSA_L.US,D,20250731,000000,18.33,18.95,18.33,18.93,101469,0
+PSA_L.US,D,20250801,000000,18.81,18.9484,18.7401,18.86,28944,0
+PSA_L.US,D,20250804,000000,18.8819,19.26,18.86,19.22,30149,0
+PSA_L.US,D,20250805,000000,19.14,19.36,19.1,19.36,38491,0
+PSA_L.US,D,20250806,000000,19.3,19.36,19.03,19.05,25702,0
+PSA_L.US,D,20250807,000000,18.94,19.12,18.94,18.99,19879,0
+PSA_L.US,D,20250808,000000,18.91,18.99,18.8525,18.97,12748,0
+PSA_L.US,D,20250811,000000,18.9396,18.99,18.91,18.94,13708,0
+PSA_L.US,D,20250812,000000,18.953,19.06,18.92,19.0086,18921,0
+PSA_L.US,D,20250813,000000,19.08,19.11,19.03,19.1,21751,0
+PSA_L.US,D,20250814,000000,19.1,19.15,18.9501,19.0492,17601,0
+PSA_L.US,D,20250815,000000,19.04,19.05,18.96,18.97,22187,0
+PSA_L.US,D,20250818,000000,18.96,19.05,18.96,19.04,21753,0
+PSA_L.US,D,20250819,000000,19.0191,19.15,19,19.07,27760,0
+PSA_L.US,D,20250820,000000,19.05,19.16,19.01,19.04,76848,0
+PSA_L.US,D,20250821,000000,19.0344,19.12,18.97,18.97,30019,0
+PSA_L.US,D,20250822,000000,18.97,19.179,18.97,19.05,77339,0
+PSA_L.US,D,20250825,000000,19.0718,19.14,18.91,18.98,20749,0
+PSA_L.US,D,20250826,000000,18.98,19.04,18.85,18.86,27886,0
+PSA_L.US,D,20250827,000000,18.975,18.9999,18.8,18.83,43598,0
+PSA_L.US,D,20250828,000000,18.87,18.895,18.76,18.85,574317,0
+PSA_L.US,D,20250829,000000,18.7771,18.85,18.64,18.67,133323,0
+PSA_L.US,D,20250902,000000,18.6334,18.7585,18.523,18.71,1147034,0
+PSA_L.US,D,20250903,000000,18.68,18.84,18.675,18.84,29260,0
+PSA_L.US,D,20250904,000000,18.85,18.94,18.8252,18.94,15826,0
+PSA_L.US,D,20250905,000000,19.05,19.23,19.0182,19.23,18209,0
+PSA_L.US,D,20250908,000000,19.3,19.49,19.29,19.43,28545,0
+PSA_L.US,D,20250909,000000,19.3601,19.5,19.2908,19.5,15466,0
+PSA_L.US,D,20250910,000000,19.615,19.66,19.52,19.54,15673,0
+PSA_L.US,D,20250911,000000,19.57,19.87,19.57,19.85,35057,0
+PSA_L.US,D,20250912,000000,19.84,19.98,19.7591,19.89,13810,0
+PSA_L.US,D,20250915,000000,19.75,19.81,19.41,19.53,23955,0
+PSA_L.US,D,20250916,000000,19.6,19.66,19.51,19.66,23440,0
+PSA_L.US,D,20250917,000000,19.67,19.87,19.6,19.76,25918,0
+PSA_L.US,D,20250918,000000,19.56,19.7558,19.56,19.72,39353,0
+PSA_L.US,D,20250919,000000,19.63,19.72,19.55,19.62,10752,0
+PSA_L.US,D,20250922,000000,19.68,19.68,19.5259,19.68,15487,0
+PSA_L.US,D,20250923,000000,19.5801,19.68,19.5801,19.68,8130,0
+PSA_L.US,D,20250924,000000,19.6799,19.6799,19.52,19.62,18156,0
+PSA_L.US,D,20250925,000000,19.5615,19.7,19.455,19.66,19705,0
+PSA_L.US,D,20250926,000000,19.63,19.732,19.6106,19.7,22113,0
+PSA_L.US,D,20250929,000000,19.7004,19.7796,19.52,19.76,224983,0
+PSA_L.US,D,20250930,000000,19.7899,19.9368,19.61,19.63,150195,0
+PSA_L.US,D,20251001,000000,19.69,20.2,19.63,20.18,32493,0
+PSA_L.US,D,20251002,000000,19.985,20.1,19.876,20.07,15033,0
+PSA_L.US,D,20251003,000000,20.1,20.1,19.955,19.99,9432,0
+PSA_L.US,D,20251006,000000,19.99,20.03,19.8,19.89,43487,0
+PSA_L.US,D,20251007,000000,19.93,19.9487,19.82,19.8685,10723,0
+PSA_L.US,D,20251008,000000,19.9699,19.9699,19.72,19.72,37178,0
+PSA_L.US,D,20251009,000000,19.8898,19.8898,19.53,19.58,20140,0
+PSA_L.US,D,20251010,000000,19.655,19.68,19.31,19.34,12486,0
+PSA_L.US,D,20251013,000000,19.58,19.58,19.3601,19.47,8141,0
+PSA_L.US,D,20251014,000000,19.312,19.5484,19.312,19.4501,13489,0
+PSA_L.US,D,20251015,000000,19.5886,19.6299,19.5,19.55,22228,0
+PSA_L.US,D,20251016,000000,19.575,19.7,19.5,19.6301,26400,0
+PSA_L.US,D,20251017,000000,19.67,19.73,19.51,19.53,18247,0
+PSA_L.US,D,20251020,000000,19.6328,19.7484,19.59,19.643723,17034,0
+PSA_L.US,D,20251021,000000,19.59,19.81,19.58,19.7019,22168,0
+PSA_L.US,D,20251022,000000,19.76,19.7999,19.61,19.64,25661,0
+PSA_L.US,D,20251023,000000,19.61,19.7599,19.61,19.7299,12680,0
+PSA_L.US,D,20251024,000000,19.684,19.78,19.57,19.61,18941,0
+PSA_L.US,D,20251027,000000,19.69,19.701,19.61,19.64,16362,0
+PSA_L.US,D,20251028,000000,19.76,19.85,19.63,19.67,24530,0
+PSA_L.US,D,20251029,000000,19.72,19.72,19.55,19.61,14951,0
+PSA_L.US,D,20251030,000000,19.64,19.7058,19.42,19.45,79563,0
+PSA_L.US,D,20251031,000000,19.43,19.47,19.2,19.22,74165,0
+PSA_L.US,D,20251103,000000,19.2,19.32,19.03,19.15,27778,0
+PSA_L.US,D,20251104,000000,19.015,19.2,19.01,19.2,56411,0
+PSA_L.US,D,20251105,000000,19.24,19.31,19.0801,19.27,29219,0
+PSA_L.US,D,20251106,000000,19.2437,19.3281,19.13,19.21,18155,0
+PSA_L.US,D,20251107,000000,19.115,19.27,19.07,19.14,41149,0
+PSA_L.US,D,20251110,000000,19.28,19.3,19.06,19.17,30455,0
+PSA_L.US,D,20251111,000000,19.16,19.2415,19.06,19.17,17048,0
+PSA_L.US,D,20251112,000000,19.185,19.1999,19,19.07,32270,0
+PSA_L.US,D,20251113,000000,19,19.085,18.86,18.92,51659,0
+PSA_L.US,D,20251114,000000,18.92,19,18.75,18.84,59605,0
+PSA_L.US,D,20251117,000000,18.88,18.94,18.42,18.51,87234,0
+PSA_L.US,D,20251118,000000,18.5441,18.65,18.5059,18.59,57893,0
+PSA_L.US,D,20251119,000000,18.5486,18.67,18.53,18.62,81548,0
+PSA_L.US,D,20251120,000000,18.6333,18.67,18.52,18.55,29500,0
+PSA_L.US,D,20251121,000000,18.54,18.72,18.53,18.64,27798,0
+PSA_L.US,D,20251124,000000,18.68,18.8,18.6,18.673369,24337,0
+PSA_L.US,D,20251125,000000,18.79,18.84,18.62,18.658,19722,0
+PSA_L.US,D,20251126,000000,18.6654,18.88,18.6654,18.88,30582,0
+PSA_L.US,D,20251128,000000,18.8999,18.91,18.65,18.71,70761,0
+PSA_L.US,D,20251201,000000,18.79,18.88,18.68,18.78,80907,0
+PSA_L.US,D,20251202,000000,18.8,18.8637,18.76,18.76,45707,0
+PSA_L.US,D,20251203,000000,18.83,18.87,18.74,18.76,95150,0
+PSA_L.US,D,20251204,000000,18.7002,18.84,18.66,18.72,44302,0
+PSA_L.US,D,20251205,000000,18.735,18.81,18.68,18.69,87696,0
+PSA_L.US,D,20251208,000000,18.69,18.79,18.63,18.6752,66828,0
+PSA_L.US,D,20251209,000000,18.71,18.79,18.66,18.74,69335,0
+PSA_L.US,D,20251210,000000,18.6601,18.84,18.655,18.76,50492,0
+PSA_L.US,D,20251211,000000,18.7952,19.03,18.76,19.03,111705,0
+PSA_L.US,D,20251212,000000,18.95,19.02,18.89,18.9,82239,0
+PSA_L.US,D,20251215,000000,18.72,18.77,18.63,18.65,71516,0
+PSA_L.US,D,20251216,000000,18.6114,18.64,18.5761,18.63,47430,0
+PSA_L.US,D,20251217,000000,18.6,18.7,18.5618,18.59,67387,0
+PSA_L.US,D,20251218,000000,18.6,18.95,18.51,18.66,49251,0
+PSA_L.US,D,20251219,000000,18.62,18.68,18.5,18.5,34621,0
+PSA_L.US,D,20251222,000000,18.51,18.674,18.5,18.64,47843,0
+PSA_L.US,D,20251223,000000,18.49,18.64,18.49,18.54,31629,0
+PSA_L.US,D,20251224,000000,18.565,18.63,18.47,18.55,13471,0
+PSA_L.US,D,20251226,000000,18.61,18.61,18.4701,18.5884,19423,0
+PSA_L.US,D,20251229,000000,18.4615,18.61,18.45,18.55,49740,0
+PSA_L.US,D,20251230,000000,18.51,18.57,18.46,18.57,37216,0
+PSA_L.US,D,20251231,000000,18.51,18.5399,18.46,18.5,61430,0
+PSA_L.US,D,20260102,000000,18.6906,18.6906,18.51,18.67,30700,0
+PSA_L.US,D,20260105,000000,18.85,18.94,18.72,18.82,47748,0
+PSA_L.US,D,20260106,000000,18.7301,18.82,18.66,18.74,15744,0
+PSA_L.US,D,20260107,000000,18.795,18.9,18.73,18.9,21243,0
+PSA_L.US,D,20260108,000000,18.815,18.95,18.72,18.8,22194,0
+PSA_L.US,D,20260109,000000,18.8767,18.8767,18.7001,18.85,37456,0
+PSA_L.US,D,20260112,000000,18.75,18.89,18.67,18.89,38999,0
+PSA_L.US,D,20260113,000000,18.86,19.0099,18.795,18.95,20337,0
+PSA_L.US,D,20260114,000000,18.8875,18.96,18.84,18.94,16649,0
+PSA_L.US,D,20260115,000000,19.04,19.12,18.98,19.0524,24866,0
+PSA_L.US,D,20260116,000000,19.011,19.0899,18.89,18.99,24377,0
+PSA_L.US,D,20260120,000000,18.88,19,18.62,18.93,61900,0
+PSA_L.US,D,20260121,000000,18.7701,19.0725,18.7701,19.02,20206,0
+PSA_L.US,D,20260122,000000,19.0061,19.22,18.8401,19.15,39724,0
+PSA_L.US,D,20260123,000000,19.08,19.2,19.08,19.1559,34655,0
+PSA_L.US,D,20260126,000000,19.2099,19.23,19.1201,19.16,20126,0
+PSA_L.US,D,20260127,000000,19.165,19.22,19.11,19.13,21891,0
+PSA_L.US,D,20260128,000000,19.15,19.15,19,19.03,16755,0
+PSA_L.US,D,20260129,000000,19.075,19.075,18.96,18.98,29649,0
+PSA_L.US,D,20260130,000000,19.01,19.1,18.95,19.09,28173,0
+PSA_L.US,D,20260202,000000,19.1199,19.12,18.93,19.03,28038,0
+PSA_L.US,D,20260203,000000,19.025,19.08,18.83,18.9,36148,0
+PSA_L.US,D,20260204,000000,18.895,18.96,18.81,18.83,19185,0
+PSA_L.US,D,20260205,000000,18.925,18.925,18.71,18.73,12106,0
+PSA_L.US,D,20260206,000000,18.8288,18.87,18.78,18.83,21772,0
+PSA_L.US,D,20260209,000000,18.8,18.85,18.73,18.79,30011,0
+PSA_L.US,D,20260210,000000,18.7301,18.87,18.7301,18.87,19913,0
+PSA_L.US,D,20260211,000000,18.9184,18.92,18.82,18.9192,11806,0
+PSA_L.US,D,20260212,000000,18.9399,18.96,18.8,18.82,16637,0
+PSA_L.US,D,20260213,000000,18.81,18.96,18.8,18.9299,13922,0
+PSA_L.US,D,20260217,000000,18.905,19.05,18.9,19.03,21867,0
+PSA_L.US,D,20260218,000000,18.99,19.1,18.98,19.0039,13816,0

daily/us/nyse stocks/2/rbly.us.txt

@@ -0,0 +1,140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RBLY.US,D,20250731,000000,58.42,58.42,56.4109,56.7412,5742,0
+RBLY.US,D,20250801,000000,54.58,55.45,52.21,52.3637,7509,0
+RBLY.US,D,20250804,000000,52.36,55.1,51.02,54.487,7228,0
+RBLY.US,D,20250805,000000,53.7462,54.21,53.0602,53.1977,7377,0
+RBLY.US,D,20250806,000000,54.51,55.8591,54.42,55.8591,4395,0
+RBLY.US,D,20250807,000000,55.76,55.99,53.7792,54.391,7591,0
+RBLY.US,D,20250808,000000,55.43,55.43,54.0075,54.0075,1559,0
+RBLY.US,D,20250811,000000,55.12,55.12,54.8401,54.8401,1226,0
+RBLY.US,D,20250812,000000,54.68,55.16,54.5462,54.5462,3838,0
+RBLY.US,D,20250813,000000,54,54,52.425,53.641,2345,0
+RBLY.US,D,20250814,000000,53.4538,54.34,52.9925,52.9925,1074,0
+RBLY.US,D,20250815,000000,48.58,49.85,48.565,49.8284,9703,0
+RBLY.US,D,20250818,000000,49.11,50.9069,48,50.9069,4672,0
+RBLY.US,D,20250819,000000,50.54,50.59,49.98,50.0839,4800,0
+RBLY.US,D,20250820,000000,49.8872,50.52,49.61,50.52,2325,0
+RBLY.US,D,20250821,000000,49.84,49.84,49.1318,49.1318,1013,0
+RBLY.US,D,20250822,000000,49.4164,50.82,49.4,50.2621,2807,0
+RBLY.US,D,20250825,000000,52.6813,52.6813,52.397,52.397,1278,0
+RBLY.US,D,20250826,000000,52.49,52.52,52.3518,52.4917,1849,0
+RBLY.US,D,20250827,000000,52.3015,52.3015,51.8095,51.8722,2026,0
+RBLY.US,D,20250828,000000,52.95,53.34,52.95,53.0644,1308,0
+RBLY.US,D,20250829,000000,52.22,52.3296,52.1265,52.3296,788,0
+RBLY.US,D,20250902,000000,50.58,53.77,50.58,53.6848,3222,0
+RBLY.US,D,20250903,000000,53.99,55.265,53.79,55.2,40035,0
+RBLY.US,D,20250904,000000,53.5901,53.5901,51.37,52.0177,13172,0
+RBLY.US,D,20250905,000000,52.1118,52.21,50.59,51.3009,12704,0
+RBLY.US,D,20250908,000000,51.94,51.94,51.16,51.6381,10250,0
+RBLY.US,D,20250909,000000,52.38,52.6715,52.38,52.6715,722,0
+RBLY.US,D,20250910,000000,52.84,53.0232,52.59,53.0232,2765,0
+RBLY.US,D,20250911,000000,53.22,53.69,52.96,53.1888,3106,0
+RBLY.US,D,20250912,000000,53.21,53.4092,53.21,53.2591,1041,0
+RBLY.US,D,20250915,000000,54.6554,55.045,54.36,54.4332,2136,0
+RBLY.US,D,20250916,000000,54.0945,54.1951,54.0945,54.1137,2078,0
+RBLY.US,D,20250917,000000,53.04,54.112,52.21,54.112,1807,0
+RBLY.US,D,20250918,000000,54.18,54.2431,54.18,54.2431,481,0
+RBLY.US,D,20250919,000000,54.8654,54.93,54.3375,54.3375,910,0
+RBLY.US,D,20250922,000000,54.28,55.27,54.28,55.04,590179,0
+RBLY.US,D,20250923,000000,55.23,56.83,53.5412,53.5412,3222,0
+RBLY.US,D,20250924,000000,53.7819,53.7819,53.226,53.226,617,0
+RBLY.US,D,20250925,000000,52.3,53.4115,52.1218,53.0254,2456,0
+RBLY.US,D,20250926,000000,53.4,54.3579,52.955,54.3579,8494,0
+RBLY.US,D,20250929,000000,56.26,56.72,55.39,56.2,10235,0
+RBLY.US,D,20250930,000000,54.44,55.36,53.505,55.239,6179,0
+RBLY.US,D,20251001,000000,55.6,56.27,54,54.0837,113832,0
+RBLY.US,D,20251002,000000,50.89,51.5,50.23,50.6403,21159,0
+RBLY.US,D,20251003,000000,48,48.9237,46.05,47.1329,45672,0
+RBLY.US,D,20251006,000000,46.84,48.1709,46.81,48.1709,18732,0
+RBLY.US,D,20251007,000000,47.38,47.62,47,47.574,14615,0
+RBLY.US,D,20251008,000000,48.89,48.89,47.17,47.985,20324,0
+RBLY.US,D,20251009,000000,48.075,48.5428,47.96,48.3636,6248,0
+RBLY.US,D,20251010,000000,49.025,49.3,48.55,48.5973,7762,0
+RBLY.US,D,20251013,000000,49.14,49.45,48.4032,49.0736,3916,0
+RBLY.US,D,20251014,000000,49.3832,51.67,49.3832,50.5375,9461,0
+RBLY.US,D,20251015,000000,52.69,52.91,51.5,51.9518,14833,0
+RBLY.US,D,20251016,000000,50.74,50.74,49.33,49.7375,5302,0
+RBLY.US,D,20251017,000000,49.3,49.695,49.05,49.3092,4415,0
+RBLY.US,D,20251020,000000,49.71,50.05,48.82,49.85,28226,0
+RBLY.US,D,20251021,000000,49.04,50.26,48.74,49.3733,5661,0
+RBLY.US,D,20251022,000000,49.29,49.3446,47.1,47.7473,12615,0
+RBLY.US,D,20251023,000000,46.93,47.7041,46.92,47.58,8069,0
+RBLY.US,D,20251024,000000,48.265,48.265,47.0015,47.0015,12187,0
+RBLY.US,D,20251027,000000,47.44,47.975,47.2488,47.2488,3937,0
+RBLY.US,D,20251028,000000,48.36,48.85,48.08,48.2,8388,0
+RBLY.US,D,20251029,000000,47.9823,49.07,47.87,48.8896,8170,0
+RBLY.US,D,20251030,000000,46.05,46.05,41.63,41.99,21468,0
+RBLY.US,D,20251031,000000,43.87,43.87,41.8251,42.1108,3836,0
+RBLY.US,D,20251103,000000,41.68,41.68,39.62,40.0864,9846,0
+RBLY.US,D,20251104,000000,38.4845,39.22,38.38,38.8603,5668,0
+RBLY.US,D,20251105,000000,38.615,38.777,38.3,38.3,3526,0
+RBLY.US,D,20251106,000000,37.28,38.18,37.27,37.67,4733,0
+RBLY.US,D,20251107,000000,38.8399,39.4699,37.63,39.4699,6105,0
+RBLY.US,D,20251110,000000,39.62,39.62,39.0544,39.0544,2589,0
+RBLY.US,D,20251111,000000,38.84,38.98,38.632,38.9012,3097,0
+RBLY.US,D,20251112,000000,38.8115,38.995,38.52,38.7925,1678,0
+RBLY.US,D,20251113,000000,37.48,37.65,36.7735,37.3173,3182,0
+RBLY.US,D,20251114,000000,37.4985,38.04,37.4985,37.7406,4722,0
+RBLY.US,D,20251117,000000,37.82,37.951,37.15,37.4647,2861,0
+RBLY.US,D,20251118,000000,37.0987,37.81,37.0987,37.7958,1922,0
+RBLY.US,D,20251119,000000,35.6459,36.365,35.5,36.3311,7166,0
+RBLY.US,D,20251120,000000,35.293,35.293,33.83,33.83,2572,0
+RBLY.US,D,20251121,000000,34.3,34.3,32.76,33.0995,4883,0
+RBLY.US,D,20251124,000000,33.4342,35.29,33.34,33.84,116539,0
+RBLY.US,D,20251125,000000,33.36,33.8791,33.36,33.8791,2426,0
+RBLY.US,D,20251126,000000,34.6799,34.7947,34.4001,34.4252,2505,0
+RBLY.US,D,20251128,000000,34.6148,34.7446,34.43,34.7446,2015,0
+RBLY.US,D,20251201,000000,33.6,34.4199,33.6,34.4199,2337,0
+RBLY.US,D,20251202,000000,34.65,34.759,34.5003,34.5003,1080,0
+RBLY.US,D,20251203,000000,34.0065,34.485,33.87,34.0751,6429,0
+RBLY.US,D,20251204,000000,33.21,34.3642,33.145,34.3216,12203,0
+RBLY.US,D,20251205,000000,34.4,34.58,34,34.5,3019,0
+RBLY.US,D,20251208,000000,34.4999,34.7832,34.16,34.7832,4981,0
+RBLY.US,D,20251209,000000,34.8,35.1107,34.63,35.1107,2983,0
+RBLY.US,D,20251210,000000,34.8835,34.8835,34.1,34.1,5675,0
+RBLY.US,D,20251211,000000,33.538,34.07,33.478,33.6863,4049,0
+RBLY.US,D,20251212,000000,32.7,32.7,31.7829,31.7829,5792,0
+RBLY.US,D,20251215,000000,31.53,31.91,31.1744,31.4526,1769,0
+RBLY.US,D,20251216,000000,31.31,31.9,31.21,31.9,12669,0
+RBLY.US,D,20251217,000000,31.76,31.76,31.1072,31.1072,1555,0
+RBLY.US,D,20251218,000000,30.7,30.91,29.99,30.0845,2203,0
+RBLY.US,D,20251219,000000,29.84,30,29.375,29.452,6602,0
+RBLY.US,D,20251222,000000,29.428,29.82,29.428,29.7,70074,0
+RBLY.US,D,20251223,000000,29.41,29.78,29.4,29.4,2514,0
+RBLY.US,D,20251224,000000,29.4,29.69,29.31,29.6,3730,0
+RBLY.US,D,20251226,000000,29.1,29.3998,29.0301,29.3998,5634,0
+RBLY.US,D,20251229,000000,29.22,29.3,29.1,29.2547,7055,0
+RBLY.US,D,20251230,000000,29.39,29.59,29.2715,29.396,11393,0
+RBLY.US,D,20251231,000000,29.28,29.28,29.15,29.1884,1659,0
+RBLY.US,D,20260102,000000,28.68,28.9148,28.263,28.9148,4271,0
+RBLY.US,D,20260105,000000,28.76,29.15,28.53,28.78,3281,0
+RBLY.US,D,20260106,000000,27.44,27.61,27.13,27.4,8751,0
+RBLY.US,D,20260107,000000,27.45,27.7,27.25,27.58,6946,0
+RBLY.US,D,20260108,000000,26.29,26.373,25.6352,26.373,11300,0
+RBLY.US,D,20260109,000000,26.37,26.37,25.91,26.1582,1288,0
+RBLY.US,D,20260112,000000,26.8053,27.1001,25.98,27.1001,3099,0
+RBLY.US,D,20260113,000000,28.25,29.2276,28.25,29.2276,1103,0
+RBLY.US,D,20260114,000000,29.73,29.73,28.5747,28.5747,4708,0
+RBLY.US,D,20260115,000000,28.69,29.8445,28.69,29.02,7115,0
+RBLY.US,D,20260116,000000,29.24,30.44,29.23,29.6656,4673,0
+RBLY.US,D,20260120,000000,28.72,28.72,27.05,27.11,8180,0
+RBLY.US,D,20260121,000000,26.2,27.24,25.97,25.9774,4160,0
+RBLY.US,D,20260122,000000,25.48,25.62,25.4311,25.4311,1727,0
+RBLY.US,D,20260123,000000,25.224,25.36,25.14,25.2893,5775,0
+RBLY.US,D,20260126,000000,24.43,25.325,24.43,25.2859,2588,0
+RBLY.US,D,20260127,000000,24.96,25.2199,24.8195,24.8195,1151,0
+RBLY.US,D,20260128,000000,25.4001,25.921,25.35,25.7097,2343,0
+RBLY.US,D,20260129,000000,25.5,25.6422,24.86,25.6422,1853,0
+RBLY.US,D,20260130,000000,25.42,25.4201,22.22,22.5803,8831,0
+RBLY.US,D,20260202,000000,23.2765,23.35,23.0364,23.0364,2314,0
+RBLY.US,D,20260203,000000,22.1452,22.3791,22.04,22.3791,1443,0
+RBLY.US,D,20260204,000000,21.69,22.08,21.69,21.8197,6991,0
+RBLY.US,D,20260205,000000,21.73,21.73,20.7492,20.7492,6754,0
+RBLY.US,D,20260206,000000,22.91,23.29,21.13,22.8904,21491,0
+RBLY.US,D,20260209,000000,23.52,24.74,23.46,24.6009,6373,0
+RBLY.US,D,20260210,000000,24.28,24.35,24.151,24.151,3428,0
+RBLY.US,D,20260211,000000,24.28,24.28,23.25,23.4904,6871,0
+RBLY.US,D,20260212,000000,22.78,22.78,21.38,21.81,6757,0
+RBLY.US,D,20260213,000000,21.81,21.95,21.745,21.83,3590,0
+RBLY.US,D,20260217,000000,22.12,22.1999,21.84,21.8487,3827,0
+RBLY.US,D,20260218,000000,22.54,22.55,21.94,22.0331,5994,0