Add files using upload-large-folder tool

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

@@ -0,0 +1,421 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFUT.US,D,20240530,000000,20.0499,20.0501,20.035,20.0501,2650,0
+MFUT.US,D,20240531,000000,20.15,20.225,20,20,27119,0
+MFUT.US,D,20240603,000000,19.97,20.06,19.9411,19.9411,13739,0
+MFUT.US,D,20240604,000000,19.6699,19.7,19.5833,19.7,236926,0
+MFUT.US,D,20240605,000000,19.47,19.639,19.47,19.6,16653,0
+MFUT.US,D,20240606,000000,19.7,19.7,19.55,19.62,8685,0
+MFUT.US,D,20240607,000000,20.14,20.14,19.4317,19.5,20733,0
+MFUT.US,D,20240610,000000,19.68,19.73,19.57,19.6865,11171,0
+MFUT.US,D,20240611,000000,19.55,19.5986,19.51,19.59,6030,0
+MFUT.US,D,20240612,000000,19.5,19.5,19.3932,19.4889,10883,0
+MFUT.US,D,20240613,000000,19.4889,19.7299,19.29,19.39,14585,0
+MFUT.US,D,20240614,000000,19.2,19.2,19.155,19.185,4759,0
+MFUT.US,D,20240617,000000,19.11,19.22,19.09,19.22,5716,0
+MFUT.US,D,20240618,000000,19.2,19.26,19.162,19.26,564966,0
+MFUT.US,D,20240620,000000,19.33,19.38,19.3,19.3499,7133,0
+MFUT.US,D,20240621,000000,19.24,19.24,19.16,19.2058,3184,0
+MFUT.US,D,20240624,000000,19.295,19.48,19.295,19.42,3056,0
+MFUT.US,D,20240625,000000,19.2599,19.2599,19.185,19.2043,7240,0
+MFUT.US,D,20240626,000000,19.225,19.83,19.18,19.19,7618,0
+MFUT.US,D,20240627,000000,19.21,19.235,19.14,19.235,2676,0
+MFUT.US,D,20240628,000000,19.3001,19.35,19.2621,19.29,3470,0
+MFUT.US,D,20240701,000000,19.379,19.379,19.335,19.3353,7794,0
+MFUT.US,D,20240702,000000,19.41,19.51,19.3651,19.51,3545,0
+MFUT.US,D,20240703,000000,19.595,19.64,19.5456,19.5456,3682,0
+MFUT.US,D,20240705,000000,19.63,20.03,19.52,19.73,43961,0
+MFUT.US,D,20240708,000000,19.52,20.04,19.4557,19.46,96997,0
+MFUT.US,D,20240709,000000,19.51,19.57,19.45,19.56,40677,0
+MFUT.US,D,20240710,000000,19.51,19.63,19.4801,19.5,107892,0
+MFUT.US,D,20240711,000000,19.51,19.5692,19.41,19.41,52459,0
+MFUT.US,D,20240712,000000,19.36,19.4496,19.2901,19.375,73464,0
+MFUT.US,D,20240715,000000,19.37,19.38,19.33,19.36,21559,0
+MFUT.US,D,20240716,000000,19.35,19.365,19.23,19.33,25071,0
+MFUT.US,D,20240717,000000,19.33,19.33,19.29,19.32,23214,0
+MFUT.US,D,20240718,000000,19.21,19.21,19.09,19.09,16698,0
+MFUT.US,D,20240719,000000,19.07,19.1,19.02,19.025,22763,0
+MFUT.US,D,20240722,000000,19.09,19.148,19,19.125,20927,0
+MFUT.US,D,20240723,000000,19.14,19.14,18.92,18.96,19672,0
+MFUT.US,D,20240724,000000,18.94,18.95,18.86,18.86,8426,0
+MFUT.US,D,20240725,000000,18.73,18.96,18.61,18.645,22209,0
+MFUT.US,D,20240726,000000,18.64,18.74,18.5439,18.73,45618,0
+MFUT.US,D,20240729,000000,18.72,18.72,18.6,18.6298,14460,0
+MFUT.US,D,20240730,000000,18.6,18.79,18.6,18.78,14029,0
+MFUT.US,D,20240731,000000,18.8017,18.9,18.76,18.8121,20958,0
+MFUT.US,D,20240801,000000,18.59,18.6,18.3,18.33,27450,0
+MFUT.US,D,20240802,000000,18.2,18.2,17.99,18,29590,0
+MFUT.US,D,20240805,000000,17.53,17.715,17.5,17.56,30925,0
+MFUT.US,D,20240806,000000,17.55,17.59,17.31,17.465,20971,0
+MFUT.US,D,20240807,000000,17.56,17.66,17.47,17.52,6298,0
+MFUT.US,D,20240808,000000,17.55,17.55,17.5089,17.5089,7341,0
+MFUT.US,D,20240809,000000,17.515,17.57,17.5,17.565,6774,0
+MFUT.US,D,20240812,000000,17.72,17.72,17.55,17.565,10796,0
+MFUT.US,D,20240813,000000,17.5995,17.65,17.56,17.63,10220,0
+MFUT.US,D,20240814,000000,17.6299,17.63,17.585,17.615,4260,0
+MFUT.US,D,20240815,000000,17.625,17.65,17.6,17.625,3414,0
+MFUT.US,D,20240816,000000,17.74,17.742,17.6899,17.715,1661,0
+MFUT.US,D,20240819,000000,17.82,17.82,17.74,17.78,8694,0
+MFUT.US,D,20240820,000000,17.72,18.3,17.46,17.5,476934,0
+MFUT.US,D,20240821,000000,17.65,17.66,17.61,17.66,8931,0
+MFUT.US,D,20240822,000000,17.61,17.66,17.61,17.65,4039,0
+MFUT.US,D,20240823,000000,17.7,17.8062,17.679,17.8062,10554,0
+MFUT.US,D,20240826,000000,17.8,17.8899,17.8,17.88,7392,0
+MFUT.US,D,20240827,000000,17.85,17.85,17.8093,17.84,93382,0
+MFUT.US,D,20240828,000000,17.76,17.76,17.76,17.76,370,0
+MFUT.US,D,20240829,000000,17.745,17.7551,17.714,17.74,16924,0
+MFUT.US,D,20240830,000000,17.84,17.84,17.79,17.79,3146,0
+MFUT.US,D,20240903,000000,17.8,17.8,17.635,17.8,18860,0
+MFUT.US,D,20240904,000000,17.7,17.9,17.67,17.73,4449,0
+MFUT.US,D,20240905,000000,17.83,17.83,17.66,17.7,5284,0
+MFUT.US,D,20240906,000000,17.73,17.88,17.6,17.605,6542,0
+MFUT.US,D,20240909,000000,17.67,17.78,17.67,17.78,8665,0
+MFUT.US,D,20240910,000000,17.72,17.75,17.72,17.73,815,0
+MFUT.US,D,20240911,000000,17.715,17.81,17.65,17.81,11479,0
+MFUT.US,D,20240912,000000,17.725,17.78,17.725,17.73,9243,0
+MFUT.US,D,20240913,000000,17.8944,18.02,17.85,17.99,7106,0
+MFUT.US,D,20240916,000000,18.1244,18.15,18.04,18.1093,7947,0
+MFUT.US,D,20240917,000000,18.08,18.15,18.08,18.1075,11846,0
+MFUT.US,D,20240918,000000,18.02,18.07,17.92,17.92,9836,0
+MFUT.US,D,20240919,000000,17.9899,17.9899,17.9349,17.9349,2194,0
+MFUT.US,D,20240920,000000,17.84,17.9,17.79,17.9,14836,0
+MFUT.US,D,20240923,000000,17.8904,18.03,17.88,18.01,5637,0
+MFUT.US,D,20240924,000000,18.15,18.26,18.098,18.26,4203,0
+MFUT.US,D,20240925,000000,18.06,18.09,18.06,18.07,2780,0
+MFUT.US,D,20240926,000000,18.1,18.1988,18.1,18.165,1280,0
+MFUT.US,D,20240927,000000,18.155,18.23,18.152,18.23,2004,0
+MFUT.US,D,20240930,000000,18.22,18.24,18.13,18.24,2153,0
+MFUT.US,D,20241001,000000,18.285,18.3,18.275,18.275,3126,0
+MFUT.US,D,20241002,000000,18.09,18.09,17.91,17.91,6277,0
+MFUT.US,D,20241003,000000,17.79,17.79,17.6,17.6,6489,0
+MFUT.US,D,20241004,000000,17.56,17.56,17.37,17.44,16262,0
+MFUT.US,D,20241007,000000,17.26,17.26,17.15,17.18,14320,0
+MFUT.US,D,20241008,000000,17.15,17.15,17.08,17.13,7981,0
+MFUT.US,D,20241009,000000,17.125,17.14,17.1043,17.14,1492,0
+MFUT.US,D,20241010,000000,17.09,17.09,17.03,17.03,6954,0
+MFUT.US,D,20241011,000000,16.97,17.13,16.91,17.12,8422,0
+MFUT.US,D,20241014,000000,17.14,17.17,17.1001,17.12,3982,0
+MFUT.US,D,20241015,000000,17.25,17.28,17.24,17.2427,2093,0
+MFUT.US,D,20241016,000000,17.29,17.358,17.285,17.33,5549,0
+MFUT.US,D,20241017,000000,17.3,17.3,17.1853,17.1853,1316,0
+MFUT.US,D,20241018,000000,17.15,17.34,17.15,17.25,19009,0
+MFUT.US,D,20241021,000000,17.23,17.95,17.0978,17.0978,10257,0
+MFUT.US,D,20241022,000000,17.08,17.09,17.01,17.015,11034,0
+MFUT.US,D,20241023,000000,17.08,17.08,16.92,16.95,13785,0
+MFUT.US,D,20241024,000000,16.98,16.98,16.88,16.89,13453,0
+MFUT.US,D,20241025,000000,16.9,16.91,16.87,16.87,10290,0
+MFUT.US,D,20241028,000000,16.8701,16.9,16.87,16.88,3259,0
+MFUT.US,D,20241029,000000,16.8581,16.8581,16.85,16.855,2812,0
+MFUT.US,D,20241030,000000,16.85,16.85,16.6,16.606,19105,0
+MFUT.US,D,20241031,000000,16.69,16.7,16.46,16.5493,43327,0
+MFUT.US,D,20241101,000000,16.5,16.6,16.45,16.4597,11984,0
+MFUT.US,D,20241104,000000,16.57,16.57,16.45,16.53,3249,0
+MFUT.US,D,20241105,000000,16.65,16.6528,16.565,16.625,3105,0
+MFUT.US,D,20241106,000000,16.58,16.6,16.51,16.57,4139,0
+MFUT.US,D,20241107,000000,16.69,16.74,16.59,16.595,32461,0
+MFUT.US,D,20241108,000000,16.72,16.75,16.6147,16.745,26373,0
+MFUT.US,D,20241111,000000,16.8,16.94,16.8,16.9142,26216,0
+MFUT.US,D,20241112,000000,16.79,16.79,16.69,16.7431,13948,0
+MFUT.US,D,20241113,000000,16.785,16.84,16.705,16.725,12598,0
+MFUT.US,D,20241114,000000,16.67,16.7399,16.63,16.71,32124,0
+MFUT.US,D,20241115,000000,16.6959,16.7368,16.66,16.6952,9968,0
+MFUT.US,D,20241118,000000,16.73,16.93,16.63,16.7,12056,0
+MFUT.US,D,20241119,000000,16.605,16.629,16.58,16.58,8461,0
+MFUT.US,D,20241120,000000,16.6,16.66,16.59,16.66,2594,0
+MFUT.US,D,20241121,000000,16.7,16.73,16.7,16.73,1079,0
+MFUT.US,D,20241122,000000,16.76,16.77,16.71,16.7628,10338,0
+MFUT.US,D,20241125,000000,16.7705,16.78,16.71,16.75,3033,0
+MFUT.US,D,20241126,000000,16.71,16.79,16.71,16.76,10095,0
+MFUT.US,D,20241127,000000,16.8005,16.84,16.8001,16.835,8507,0
+MFUT.US,D,20241129,000000,16.88,17,16.88,16.92,8148,0
+MFUT.US,D,20241202,000000,16.93,17.03,16.9,16.9,9067,0
+MFUT.US,D,20241203,000000,17.6,17.6,16.9,16.9051,5263,0
+MFUT.US,D,20241204,000000,16.979,16.995,16.86,16.945,7531,0
+MFUT.US,D,20241205,000000,16.95,16.95,16.8206,16.8616,3750,0
+MFUT.US,D,20241206,000000,16.8161,16.88,16.8161,16.8702,2114,0
+MFUT.US,D,20241209,000000,16.92,16.92,16.83,16.88,3751,0
+MFUT.US,D,20241210,000000,16.8444,16.9214,16.7692,16.89,2291,0
+MFUT.US,D,20241211,000000,16.93,16.93,16.74,16.8999,3791,0
+MFUT.US,D,20241212,000000,16.805,16.85,16.74,16.78,25640,0
+MFUT.US,D,20241213,000000,16.74,16.7501,16.68,16.7,7360,0
+MFUT.US,D,20241216,000000,16.72,16.73,16.71,16.72,7169,0
+MFUT.US,D,20241217,000000,16.73,16.73,16.7,16.715,15273,0
+MFUT.US,D,20241218,000000,16.77,16.84,16.5931,16.645,5947,0
+MFUT.US,D,20241219,000000,16.625,16.625,16.5262,16.545,7449,0
+MFUT.US,D,20241220,000000,16.531,16.6443,16.5301,16.64,4108,0
+MFUT.US,D,20241223,000000,16.502,16.6,16.5,16.55,13451,0
+MFUT.US,D,20241224,000000,16.58,16.6399,16.58,16.62,4519,0
+MFUT.US,D,20241226,000000,16.73,16.82,16.58,16.82,35711,0
+MFUT.US,D,20241227,000000,16.87,16.8883,16.605,16.605,8405,0
+MFUT.US,D,20241230,000000,16.56,16.63,16.56,16.605,1065,0
+MFUT.US,D,20241231,000000,16.67,16.67,16.5302,16.66,8276,0
+MFUT.US,D,20250102,000000,16.7,16.75,16.629,16.67,7700,0
+MFUT.US,D,20250103,000000,16.68,16.78,16.68,16.76,8512,0
+MFUT.US,D,20250106,000000,16.6009,16.68,16.6009,16.645,7627,0
+MFUT.US,D,20250107,000000,16.59,16.62,16.44,16.4853,14850,0
+MFUT.US,D,20250108,000000,16.49,16.52,16.44,16.4948,10871,0
+MFUT.US,D,20250110,000000,16.65,16.6899,16.611,16.62,5613,0
+MFUT.US,D,20250113,000000,16.63,16.709,16.58,16.65,2312,0
+MFUT.US,D,20250114,000000,16.6149,16.6752,16.6149,16.6752,1095,0
+MFUT.US,D,20250115,000000,16.61,16.66,16.47,16.6152,13273,0
+MFUT.US,D,20250116,000000,16.64,16.64,16.6081,16.62,4067,0
+MFUT.US,D,20250117,000000,16.63,16.63,16.61,16.615,4762,0
+MFUT.US,D,20250121,000000,16.72,16.73,16.57,16.585,22608,0
+MFUT.US,D,20250122,000000,16.62,16.62,16.5652,16.5839,1027,0
+MFUT.US,D,20250123,000000,16.6,16.6,16.53,16.5999,3122,0
+MFUT.US,D,20250124,000000,16.55,16.55,16.505,16.505,636,0
+MFUT.US,D,20250127,000000,16.28,16.32,16.1938,16.2607,10623,0
+MFUT.US,D,20250128,000000,16.2,16.259,16.19,16.2262,3989,0
+MFUT.US,D,20250129,000000,16.3,16.34,16.26,16.2951,5662,0
+MFUT.US,D,20250130,000000,16.27,16.325,16.27,16.325,2795,0
+MFUT.US,D,20250131,000000,16.47,16.5532,16.41,16.5532,13196,0
+MFUT.US,D,20250203,000000,16.51,16.54,16.5,16.5202,7347,0
+MFUT.US,D,20250204,000000,16.55,16.55,16.53,16.54,9094,0
+MFUT.US,D,20250205,000000,16.285,16.56,16.25,16.455,10908,0
+MFUT.US,D,20250206,000000,16.33,16.33,16.29,16.29,7320,0
+MFUT.US,D,20250207,000000,16.355,16.4,16.29,16.35,6197,0
+MFUT.US,D,20250210,000000,16.35,16.49,16.35,16.475,14331,0
+MFUT.US,D,20250211,000000,16.4829,16.4838,16.47,16.47,2867,0
+MFUT.US,D,20250212,000000,16.4809,16.53,16.4809,16.53,3741,0
+MFUT.US,D,20250213,000000,16.49,16.49,16.44,16.44,4021,0
+MFUT.US,D,20250214,000000,16.3359,16.36,16.3242,16.345,1901,0
+MFUT.US,D,20250218,000000,16.315,16.66,16.2913,16.3499,9055,0
+MFUT.US,D,20250219,000000,16.3376,16.4161,16.33,16.4161,5630,0
+MFUT.US,D,20250220,000000,16.3,16.3104,16.29,16.3005,1677,0
+MFUT.US,D,20250221,000000,16.29,16.3012,16.18,16.1849,3852,0
+MFUT.US,D,20250224,000000,16,16,15.8421,15.92,7684,0
+MFUT.US,D,20250225,000000,15.77,15.85,15.665,15.725,18826,0
+MFUT.US,D,20250226,000000,15.74,15.7937,15.68,15.7252,11000,0
+MFUT.US,D,20250227,000000,15.8,15.83,15.764,15.764,3327,0
+MFUT.US,D,20250228,000000,15.75,15.8,15.745,15.8,2416,0
+MFUT.US,D,20250303,000000,15.78,15.85,15.78,15.845,4721,0
+MFUT.US,D,20250304,000000,15.75,15.8072,15.61,15.796,7371,0
+MFUT.US,D,20250305,000000,15.68,15.82,15.68,15.82,6297,0
+MFUT.US,D,20250306,000000,15.54,15.54,15.465,15.465,2717,0
+MFUT.US,D,20250307,000000,15.42,15.525,15.41,15.525,7025,0
+MFUT.US,D,20250310,000000,15.33,15.35,15.27,15.2805,3348,0
+MFUT.US,D,20250311,000000,15.321,15.39,15.2604,15.39,8752,0
+MFUT.US,D,20250312,000000,15.4,15.4,15.34,15.3891,5475,0
+MFUT.US,D,20250313,000000,15.52,15.535,15.52,15.52,4538,0
+MFUT.US,D,20250314,000000,15.35,15.45,15.35,15.45,2582,0
+MFUT.US,D,20250317,000000,15.41,15.4257,15.34,15.4257,1719,0
+MFUT.US,D,20250318,000000,15.35,15.384,15.332,15.332,4299,0
+MFUT.US,D,20250319,000000,15.45,15.54,15.38,15.54,29643,0
+MFUT.US,D,20250320,000000,15.5303,15.57,15.4401,15.5,5636,0
+MFUT.US,D,20250321,000000,15.43,15.5,15.4201,15.4797,8879,0
+MFUT.US,D,20250324,000000,15.7,15.7,15.55,15.59,6448,0
+MFUT.US,D,20250325,000000,15.6,15.71,15.6,15.7,2882,0
+MFUT.US,D,20250326,000000,15.705,15.7231,15.6293,15.6293,11292,0
+MFUT.US,D,20250327,000000,15.57,15.71,15.57,15.6424,1436,0
+MFUT.US,D,20250328,000000,15.5,15.62,15.5,15.5757,2509,0
+MFUT.US,D,20250331,000000,15.51,15.6,15.51,15.5811,2121,0
+MFUT.US,D,20250401,000000,15.55,15.601,15.55,15.601,624,0
+MFUT.US,D,20250402,000000,15.5766,15.6305,15.5766,15.6128,5549,0
+MFUT.US,D,20250403,000000,15.1543,15.21,15.071,15.1504,11215,0
+MFUT.US,D,20250404,000000,14.711,14.74,14.56,14.6357,20137,0
+MFUT.US,D,20250407,000000,14.62,14.64,14.41,14.515,9576,0
+MFUT.US,D,20250408,000000,14.42,14.72,14.41,14.47,2094,0
+MFUT.US,D,20250409,000000,14.5064,14.76,14.45,14.74,8375,0
+MFUT.US,D,20250410,000000,14.74,14.74,14.5117,14.5899,4923,0
+MFUT.US,D,20250411,000000,14.47,14.4708,14.45,14.47,2288,0
+MFUT.US,D,20250414,000000,14.45,14.4642,14.4006,14.46,1421,0
+MFUT.US,D,20250415,000000,14.42,14.5,14.4,14.4517,5964,0
+MFUT.US,D,20250416,000000,14.45,14.45,14.4304,14.45,445,0
+MFUT.US,D,20250417,000000,14.4998,14.5,14.46,14.46,609,0
+MFUT.US,D,20250421,000000,14.44,14.44,14.41,14.41,8784,0
+MFUT.US,D,20250422,000000,14.4701,14.5,14.46,14.46,1716,0
+MFUT.US,D,20250423,000000,14.46,14.4691,14.14,14.14,235884,0
+MFUT.US,D,20250424,000000,14.35,14.46,14.33,14.405,18641,0
+MFUT.US,D,20250425,000000,14.42,14.46,14.37,14.46,5630,0
+MFUT.US,D,20250428,000000,14.44,14.47,14.42,14.47,1014,0
+MFUT.US,D,20250429,000000,14.5,14.5,14.4695,14.4695,546,0
+MFUT.US,D,20250430,000000,14.41,14.4588,14.41,14.4588,1366,0
+MFUT.US,D,20250501,000000,14.34,14.4147,14.34,14.4147,439,0
+MFUT.US,D,20250502,000000,14.35,14.41,14.35,14.3799,8462,0
+MFUT.US,D,20250505,000000,14.435,14.4994,14.4248,14.4248,2626,0
+MFUT.US,D,20250506,000000,14.39,14.4292,14.32,14.39,6109,0
+MFUT.US,D,20250507,000000,14.4,14.4,14.3999,14.4,941,0
+MFUT.US,D,20250508,000000,14.381,14.4346,14.38,14.4346,5411,0
+MFUT.US,D,20250509,000000,14.38,14.43,14.25,14.25,5601,0
+MFUT.US,D,20250512,000000,14.35,14.35,14.23,14.25,5155,0
+MFUT.US,D,20250513,000000,14.279,14.279,14.2404,14.26,886,0
+MFUT.US,D,20250514,000000,14.25,14.31,14.17,14.31,1381,0
+MFUT.US,D,20250515,000000,14.16,14.16,14.16,14.16,370,0
+MFUT.US,D,20250519,000000,14.22,14.31,14.21,14.31,4742,0
+MFUT.US,D,20250520,000000,14.3,14.3262,14.29,14.31,6551,0
+MFUT.US,D,20250521,000000,14.342,14.4,14.31,14.33,18567,0
+MFUT.US,D,20250527,000000,14.45,14.45,13.82,14.42,7143,0
+MFUT.US,D,20250528,000000,14.4,14.45,14.325,14.35,14426,0
+MFUT.US,D,20250530,000000,14.4,14.43,14.4,14.4128,7563,0
+MFUT.US,D,20250602,000000,14.42,14.5,14.41,14.4512,3141,0
+MFUT.US,D,20250603,000000,14.51,14.58,14.4881,14.4993,13570,0
+MFUT.US,D,20250604,000000,14.51,14.51,14.485,14.485,18923,0
+MFUT.US,D,20250605,000000,14.55,14.5987,14.5,14.5304,27458,0
+MFUT.US,D,20250606,000000,14.5,14.5985,14.485,14.485,33794,0
+MFUT.US,D,20250609,000000,14.56,14.58,14.48,14.562,5221,0
+MFUT.US,D,20250610,000000,14.57,14.57,14.54,14.55,15597,0
+MFUT.US,D,20250611,000000,14.5993,14.81,14.56,14.56,19143,0
+MFUT.US,D,20250612,000000,14.7,14.7,14.6098,14.6469,2556,0
+MFUT.US,D,20250613,000000,14.61,14.63,14.564,14.63,6024,0
+MFUT.US,D,20250616,000000,14.57,14.7499,14.57,14.6164,7297,0
+MFUT.US,D,20250617,000000,14.68,14.68,14.6278,14.6278,3386,0
+MFUT.US,D,20250618,000000,14.6,14.69,14.56,14.56,14891,0
+MFUT.US,D,20250620,000000,14.52,14.6474,14.5,14.5135,9492,0
+MFUT.US,D,20250623,000000,14.362,14.55,14.35,14.4731,9787,0
+MFUT.US,D,20250624,000000,14.44,14.58,14.35,14.4285,15438,0
+MFUT.US,D,20250625,000000,14.54,14.56,14.538,14.545,16231,0
+MFUT.US,D,20250626,000000,14.6,14.86,14.53,14.65,15799,0
+MFUT.US,D,20250627,000000,14.63,14.66,14.5723,14.5974,16313,0
+MFUT.US,D,20250630,000000,14.6291,14.71,14.61,14.7052,2066,0
+MFUT.US,D,20250701,000000,14.7,14.72,14.61,14.6648,14007,0
+MFUT.US,D,20250702,000000,14.7031,14.75,14.65,14.7103,6805,0
+MFUT.US,D,20250703,000000,14.685,14.7233,14.685,14.7111,814,0
+MFUT.US,D,20250707,000000,14.82,14.84,14.785,14.8194,1920,0
+MFUT.US,D,20250709,000000,14.75,14.75,14.66,14.7237,4043,0
+MFUT.US,D,20250710,000000,14.8,14.8292,14.75,14.7964,6012,0
+MFUT.US,D,20250711,000000,14.77,14.9999,14.76,14.9561,9979,0
+MFUT.US,D,20250714,000000,14.81,14.8529,14.8,14.8529,5749,0
+MFUT.US,D,20250715,000000,14.8,15.03,14.8,15.03,205900,0
+MFUT.US,D,20250716,000000,14.76,14.885,14.76,14.8519,1560,0
+MFUT.US,D,20250717,000000,14.81,14.859,14.66,14.85,6830,0
+MFUT.US,D,20250718,000000,14.9495,14.9495,14.745,14.745,480,0
+MFUT.US,D,20250721,000000,14.8178,14.9,14.74,14.8389,2330,0
+MFUT.US,D,20250722,000000,14.71,15.375,14.71,14.8293,1496,0
+MFUT.US,D,20250723,000000,14.79,14.92,14.79,14.907,653,0
+MFUT.US,D,20250724,000000,14.81,14.93,14.81,14.9074,2331,0
+MFUT.US,D,20250725,000000,14.81,14.8701,14.81,14.8701,1170,0
+MFUT.US,D,20250728,000000,14.9292,14.9292,14.82,14.8733,5575,0
+MFUT.US,D,20250729,000000,14.86,14.88,14.85,14.88,1777,0
+MFUT.US,D,20250730,000000,14.75,14.95,14.7,14.78,3916,0
+MFUT.US,D,20250731,000000,14.785,14.785,14.65,14.6854,998,0
+MFUT.US,D,20250801,000000,14.6,14.61,14.5,14.5296,1951,0
+MFUT.US,D,20250804,000000,14.55,14.785,14.55,14.785,1460,0
+MFUT.US,D,20250805,000000,14.65,14.65,14.65,14.65,478,0
+MFUT.US,D,20250806,000000,14.73,14.73,14.65,14.7099,977,0
+MFUT.US,D,20250807,000000,14.75,15.0699,14.68,14.77,7532,0
+MFUT.US,D,20250811,000000,14.759,14.76,14.7031,14.7268,4956,0
+MFUT.US,D,20250812,000000,14.71,14.71,14.67,14.69,13818,0
+MFUT.US,D,20250813,000000,14.74,14.74,14.69,14.735,1320,0
+MFUT.US,D,20250814,000000,14.71,14.75,14.7,14.715,2939,0
+MFUT.US,D,20250815,000000,14.7,14.8,14.7,14.79,2478,0
+MFUT.US,D,20250818,000000,14.83,14.83,14.79,14.795,4045,0
+MFUT.US,D,20250819,000000,14.8214,14.8593,14.79,14.825,3006,0
+MFUT.US,D,20250820,000000,14.817,14.817,14.79,14.7965,5329,0
+MFUT.US,D,20250821,000000,14.84,14.8404,14.84,14.8404,267,0
+MFUT.US,D,20250822,000000,14.8,14.9702,14.8,14.9702,775,0
+MFUT.US,D,20250825,000000,14.9876,14.9876,14.9462,14.9462,2667,0
+MFUT.US,D,20250826,000000,14.9276,14.9885,14.9,14.9885,8353,0
+MFUT.US,D,20250827,000000,14.97,15.0508,14.96,15.0508,36044,0
+MFUT.US,D,20250828,000000,15.1,15.1,14.95,14.97,3030,0
+MFUT.US,D,20250829,000000,15.07,15.07,14.9799,14.9799,219,0
+MFUT.US,D,20250902,000000,15.18,15.18,15.1035,15.1035,1690,0
+MFUT.US,D,20250903,000000,15.0312,15.17,15.0312,15.055,1574,0
+MFUT.US,D,20250904,000000,15.03,15.0308,15.03,15.0308,1936,0
+MFUT.US,D,20250905,000000,15.069,15.085,15.03,15.085,756,0
+MFUT.US,D,20250908,000000,15.115,15.12,15.115,15.12,5540,0
+MFUT.US,D,20250909,000000,15.14,15.14,15.05,15.0642,1401,0
+MFUT.US,D,20250910,000000,15.1479,15.15,15.06,15.0992,10659,0
+MFUT.US,D,20250911,000000,15.1,15.15,15.06,15.15,5519,0
+MFUT.US,D,20250912,000000,15.19,15.2899,15.19,15.285,6198,0
+MFUT.US,D,20250915,000000,15.29,15.327,15.19,15.26,2086,0
+MFUT.US,D,20250916,000000,15.32,15.3599,15.32,15.34,7353,0
+MFUT.US,D,20250917,000000,15.33,15.45,15.06,15.265,2947,0
+MFUT.US,D,20250918,000000,15.3119,15.3926,15.3119,15.315,532,0
+MFUT.US,D,20250919,000000,15.2935,15.305,15.2935,15.3014,779,0
+MFUT.US,D,20250922,000000,15.4,15.56,15.4,15.4117,4422,0
+MFUT.US,D,20250923,000000,15.54,15.54,15.31,15.4961,2009,0
+MFUT.US,D,20250924,000000,15.51,15.51,15.4702,15.4702,570,0
+MFUT.US,D,20250926,000000,15.35,15.4246,15.3424,15.4246,437,0
+MFUT.US,D,20250929,000000,15.45,15.4636,15.45,15.4636,340,0
+MFUT.US,D,20250930,000000,15.53,15.56,15.5186,15.545,6684,0
+MFUT.US,D,20251001,000000,15.6,15.85,15.5914,15.5914,10201,0
+MFUT.US,D,20251002,000000,15.5997,15.5997,15.4851,15.4851,5211,0
+MFUT.US,D,20251003,000000,15.54,15.5461,15.54,15.5461,197,0
+MFUT.US,D,20251006,000000,15.63,15.735,15.63,15.735,1040,0
+MFUT.US,D,20251007,000000,15.8,15.8,15.7498,15.7498,1435,0
+MFUT.US,D,20251009,000000,15.81,15.8167,15.81,15.8167,518,0
+MFUT.US,D,20251010,000000,15.8,15.833,15.59,15.59,4971,0
+MFUT.US,D,20251013,000000,15.85,15.85,15.8,15.8469,3633,0
+MFUT.US,D,20251014,000000,15.81,15.86,15.743,15.77,190263,0
+MFUT.US,D,20251015,000000,15.95,15.95,15.79,15.8563,2008,0
+MFUT.US,D,20251016,000000,16,16.08,15.85,15.88,4503,0
+MFUT.US,D,20251017,000000,15.89,15.89,15.69,15.81,1216,0
+MFUT.US,D,20251020,000000,15.895,15.94,15.85,15.87,5903,0
+MFUT.US,D,20251021,000000,15.69,15.94,15.68,15.68,6572,0
+MFUT.US,D,20251022,000000,15.62,15.7115,15.62,15.7115,779,0
+MFUT.US,D,20251023,000000,15.82,15.82,15.6,15.73,18314,0
+MFUT.US,D,20251024,000000,15.65,15.67,15.61,15.61,8560,0
+MFUT.US,D,20251028,000000,15.725,15.725,15.53,15.6,141622,0
+MFUT.US,D,20251029,000000,15.74,15.78,15.67,15.67,3605,0
+MFUT.US,D,20251030,000000,15.79,15.8,15.54,15.6194,5413,0
+MFUT.US,D,20251031,000000,15.55,15.64,15.51,15.5236,6520,0
+MFUT.US,D,20251103,000000,15.54,15.69,15.485,15.69,7208,0
+MFUT.US,D,20251104,000000,15.43,15.4391,15.4,15.405,2128,0
+MFUT.US,D,20251106,000000,15.43,15.5195,15.26,15.3251,27645,0
+MFUT.US,D,20251107,000000,15.27,15.3999,15.27,15.3598,6459,0
+MFUT.US,D,20251110,000000,15.57,15.8,15.42,15.8,19087,0
+MFUT.US,D,20251111,000000,15.68,15.84,15.68,15.8025,9467,0
+MFUT.US,D,20251112,000000,15.8,15.88,15.73,15.7894,3934,0
+MFUT.US,D,20251113,000000,15.76,15.785,15.58,15.655,5836,0
+MFUT.US,D,20251114,000000,15.53,15.67,15.53,15.645,11116,0
+MFUT.US,D,20251117,000000,15.685,15.69,15.62,15.67,1393,0
+MFUT.US,D,20251118,000000,15.63,15.77,15.63,15.69,2779,0
+MFUT.US,D,20251119,000000,15.6341,15.71,15.56,15.56,3651,0
+MFUT.US,D,20251120,000000,15.65,15.77,15.5449,15.5449,28692,0
+MFUT.US,D,20251121,000000,15.37,15.48,15.37,15.45,4768,0
+MFUT.US,D,20251124,000000,15.27,15.395,15.26,15.395,3245,0
+MFUT.US,D,20251125,000000,15.4875,15.4875,15.37,15.4753,3812,0
+MFUT.US,D,20251126,000000,15.55,15.58,15.53,15.575,5778,0
+MFUT.US,D,20251128,000000,15.73,15.8196,15.73,15.8196,4915,0
+MFUT.US,D,20251201,000000,15.895,15.9065,15.895,15.9002,697,0
+MFUT.US,D,20251202,000000,15.9611,15.9611,15.8101,15.905,3048,0
+MFUT.US,D,20251203,000000,15.92,15.97,15.81,15.875,10456,0
+MFUT.US,D,20251204,000000,16.19,16.19,16.19,16.19,972,0
+MFUT.US,D,20251205,000000,16.15,16.182,16.03,16.065,10068,0
+MFUT.US,D,20251208,000000,15.94,15.95,15.92,15.9482,561,0
+MFUT.US,D,20251209,000000,15.8607,15.94,15.8607,15.915,2390,0
+MFUT.US,D,20251210,000000,15.88,15.9786,15.86,15.9786,2193,0
+MFUT.US,D,20251211,000000,16.06,16.1255,16.06,16.1255,604,0
+MFUT.US,D,20251212,000000,15.98,16.055,15.98,16.055,7763,0
+MFUT.US,D,20251215,000000,16.14,16.21,16.115,16.115,960,0
+MFUT.US,D,20251216,000000,16.0701,16.1108,15.9791,16.005,7566,0
+MFUT.US,D,20251217,000000,16.12,16.135,16.09,16.135,373,0
+MFUT.US,D,20251218,000000,16.11,16.1712,16.11,16.135,800,0
+MFUT.US,D,20251219,000000,16.16,16.338,16.16,16.319,977,0
+MFUT.US,D,20251222,000000,16.36,16.48,16.31,16.47,9231,0
+MFUT.US,D,20251223,000000,16.5256,16.6,16.4,16.4971,11478,0
+MFUT.US,D,20251224,000000,16.46,16.63,16.46,16.5591,1958,0
+MFUT.US,D,20251226,000000,16.8082,16.8082,16.69,16.7,910,0
+MFUT.US,D,20251229,000000,16.57,16.74,16.27,16.525,2812,0
+MFUT.US,D,20251230,000000,16.53,16.565,16.5,16.548,4048,0
+MFUT.US,D,20251231,000000,16.49,16.52,16.355,16.355,6662,0
+MFUT.US,D,20260102,000000,16.5,16.61,16.46,16.5712,2792,0
+MFUT.US,D,20260105,000000,16.93,16.93,16.79,16.8759,2145,0
+MFUT.US,D,20260106,000000,16.98,17.16,16.98,17.16,6405,0
+MFUT.US,D,20260107,000000,16.89,17.02,16.89,16.938,2250,0
+MFUT.US,D,20260108,000000,16.87,16.96,16.75,16.96,3235,0
+MFUT.US,D,20260109,000000,17.07,17.07,17.0166,17.0166,788,0
+MFUT.US,D,20260112,000000,17.212,17.34,17.212,17.3014,6861,0
+MFUT.US,D,20260113,000000,17.4202,17.445,17.4202,17.445,523,0
+MFUT.US,D,20260114,000000,17.5944,17.64,17.55,17.6334,3341,0
+MFUT.US,D,20260115,000000,17.63,17.74,17.51,17.6405,10020,0
+MFUT.US,D,20260116,000000,17.54,17.54,17.4,17.4042,11152,0
+MFUT.US,D,20260120,000000,17.53,17.55,17.4831,17.4831,137185,0
+MFUT.US,D,20260122,000000,17.88,17.902,17.88,17.902,612,0
+MFUT.US,D,20260123,000000,18.0792,18.18,18.04,18.1202,6259,0
+MFUT.US,D,20260126,000000,18.51,18.53,18.25,18.3251,13561,0
+MFUT.US,D,20260127,000000,18.49,18.66,18.43,18.6261,10387,0
+MFUT.US,D,20260128,000000,18.77,18.8618,18.62,18.8618,5361,0
+MFUT.US,D,20260129,000000,18.86,18.8618,18.58,18.74,55946,0
+MFUT.US,D,20260130,000000,18.5,18.52,17.62,17.62,16391,0
+MFUT.US,D,20260202,000000,17.7425,17.77,17.66,17.718,6271,0
+MFUT.US,D,20260203,000000,17.94,18.04,17.82,17.945,5069,0
+MFUT.US,D,20260204,000000,18.08,18.12,17.8201,17.9337,4452,0
+MFUT.US,D,20260205,000000,19.32,19.32,17.32,17.3288,14170,0
+MFUT.US,D,20260206,000000,17.38,17.6884,17.38,17.6429,7143,0
+MFUT.US,D,20260209,000000,17.76,17.99,17.76,17.99,16682,0
+MFUT.US,D,20260210,000000,17.9415,17.975,17.8,17.9,14515,0
+MFUT.US,D,20260211,000000,18.03,18.0899,18.03,18.0552,3730,0
+MFUT.US,D,20260212,000000,18.03,18.03,17.44,17.44,10396,0
+MFUT.US,D,20260213,000000,17.69,17.775,17.6676,17.6676,3700,0
+MFUT.US,D,20260217,000000,17.5,17.5055,17.4,17.5055,2866,0
+MFUT.US,D,20260218,000000,17.7,17.77,17.6999,17.7,5005,0

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

@@ -0,0 +1,34 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MHY.US,D,20250919,000000,25.2201,25.29,25.2201,25.243,5055,0
+MHY.US,D,20250922,000000,25.2632,25.2718,25.245,25.2718,2433,0
+MHY.US,D,20250923,000000,25.27,25.29,25.2562,25.2562,6247,0
+MHY.US,D,20250924,000000,25.24,25.24,25.24,25.24,186,0
+MHY.US,D,20250925,000000,25.19,25.19,25.19,25.19,160,0
+MHY.US,D,20250926,000000,25.3,25.31,25.2725,25.2725,2163,0
+MHY.US,D,20250930,000000,25.31,25.31,25.25,25.29,1063,0
+MHY.US,D,20251006,000000,25.3134,25.3134,25.3,25.3098,257,0
+MHY.US,D,20251015,000000,25.26,25.37,25.23,25.2468,8055,0
+MHY.US,D,20251020,000000,25.34,25.34,25.3112,25.3112,2226,0
+MHY.US,D,20251021,000000,25.3128,25.3128,25.2693,25.2693,100,0
+MHY.US,D,20251028,000000,25.42,25.425,25.3867,25.425,2407,0
+MHY.US,D,20251030,000000,25.32,25.33,25.315,25.33,1340,0
+MHY.US,D,20251111,000000,25.44,25.52,25.4037,25.4037,3974,0
+MHY.US,D,20251121,000000,25.38,25.39,25.38,25.39,1960,0
+MHY.US,D,20251128,000000,25.45,25.4501,25.41,25.4415,1863,0
+MHY.US,D,20251203,000000,25.52,25.52,25.5189,25.5189,195,0
+MHY.US,D,20251219,000000,24.76,24.76,24.735,24.735,1404,0
+MHY.US,D,20251222,000000,24.72,24.7465,24.69,24.7465,6013,0
+MHY.US,D,20251223,000000,24.73,24.7673,24.72,24.7673,3144,0
+MHY.US,D,20251224,000000,24.7802,24.805,24.7801,24.805,761,0
+MHY.US,D,20260107,000000,24.86,24.89,24.86,24.89,331,0
+MHY.US,D,20260109,000000,24.91,24.925,24.91,24.925,173,0
+MHY.US,D,20260112,000000,24.94,24.94,24.9301,24.9301,186,0
+MHY.US,D,20260116,000000,24.9999,24.9999,24.995,24.995,200,0
+MHY.US,D,20260120,000000,24.96,24.96,24.9433,24.9433,204,0
+MHY.US,D,20260123,000000,25.06,25.06,25.0446,25.0446,309,0
+MHY.US,D,20260128,000000,25.058,25.07,25.058,25.0658,851,0
+MHY.US,D,20260130,000000,25.0989,25.0989,25.068,25.0844,1612,0
+MHY.US,D,20260203,000000,25.123,25.123,25.115,25.115,532,0
+MHY.US,D,20260205,000000,25.03,25.0407,25.02,25.04,743,0
+MHY.US,D,20260212,000000,25.08,25.08,25.06,25.06,139,0
+MHY.US,D,20260213,000000,25.08,25.08,25.0399,25.0399,901,0

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

@@ -0,0 +1,1079 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MS_O.US,D,20211101,000000,25.12,25.19,24.97,25.12,1102942,0
+MS_O.US,D,20211102,000000,25.2,25.2,25.09,25.12,1596904,0
+MS_O.US,D,20211103,000000,25.1,25.14,25,25.03,1387139,0
+MS_O.US,D,20211104,000000,25.03,25.2,25.03,25.14,869620,0
+MS_O.US,D,20211105,000000,25.19,25.4,25.15,25.36,983870,0
+MS_O.US,D,20211108,000000,25.4,25.45,25.3,25.39,899238,0
+MS_O.US,D,20211109,000000,25.49,25.49,25.23,25.31,907442,0
+MS_O.US,D,20211110,000000,25.21,25.29,25.04,25.13,644046,0
+MS_O.US,D,20211111,000000,25.19,25.19,25.06,25.12,149858,0
+MS_O.US,D,20211112,000000,25.12,25.18,25.04,25.11,833674,0
+MS_O.US,D,20211115,000000,25.14,25.1894,25.05,25.13,555497,0
+MS_O.US,D,20211116,000000,25.1,25.178,25,25.03,498187,0
+MS_O.US,D,20211117,000000,24.99,25.07,24.9,25,435799,0
+MS_O.US,D,20211118,000000,25.05,25.09,24.95,24.99,529634,0
+MS_O.US,D,20211119,000000,25,25.03,24.91,24.95,212232,0
+MS_O.US,D,20211122,000000,24.92,25.04,24.82,24.82,578363,0
+MS_O.US,D,20211123,000000,24.81,24.86,24.67,24.82,317033,0
+MS_O.US,D,20211124,000000,24.84,24.92,24.78,24.87,805141,0
+MS_O.US,D,20211126,000000,24.78,24.92,24.635,24.73,612253,0
+MS_O.US,D,20211129,000000,24.9,24.92,24.76,24.8,802641,0
+MS_O.US,D,20211130,000000,24.77,24.89,24.74,24.8,9238979,0
+MS_O.US,D,20211201,000000,24.83,24.99,24.79,24.89,214849,0
+MS_O.US,D,20211202,000000,24.88,24.94,24.74,24.9,184773,0
+MS_O.US,D,20211203,000000,24.86,24.95,24.7,24.82,140720,0
+MS_O.US,D,20211206,000000,24.9,24.94,24.77,24.89,116359,0
+MS_O.US,D,20211207,000000,24.92,25.03,24.88,24.92,346031,0
+MS_O.US,D,20211208,000000,24.94,24.96,24.835,24.87,192631,0
+MS_O.US,D,20211209,000000,24.89,25.05,24.8603,24.99,265418,0
+MS_O.US,D,20211210,000000,25,25.02,24.94,24.97,145465,0
+MS_O.US,D,20211213,000000,24.93,24.99,24.9,24.95,262812,0
+MS_O.US,D,20211214,000000,24.9,25,24.855,24.94,243472,0
+MS_O.US,D,20211215,000000,24.95,25.1,24.88,24.97,226960,0
+MS_O.US,D,20211216,000000,25.04,25.17,25.0119,25.17,514970,0
+MS_O.US,D,20211217,000000,25.15,25.25,25.0925,25.2,413630,0
+MS_O.US,D,20211220,000000,25.17,25.2,25.07,25.09,160690,0
+MS_O.US,D,20211221,000000,25.1,25.25,25.1,25.24,501091,0
+MS_O.US,D,20211222,000000,25.24,25.5,25.2,25.5,312903,0
+MS_O.US,D,20211223,000000,25.5,25.5,25.38,25.3854,202061,0
+MS_O.US,D,20211227,000000,25.3809,25.42,25.34,25.37,152571,0
+MS_O.US,D,20211228,000000,25.39,25.41,25.25,25.32,271574,0
+MS_O.US,D,20211229,000000,25.3,25.3241,25.25,25.25,102736,0
+MS_O.US,D,20211230,000000,25.11,25.15,25,25.14,149400,0
+MS_O.US,D,20211231,000000,25.14,25.23,25.04,25.23,281612,0
+MS_O.US,D,20220103,000000,25.14,25.18,24.88,24.9,564851,0
+MS_O.US,D,20220104,000000,24.93,24.93,24.76,24.85,148563,0
+MS_O.US,D,20220105,000000,24.87,24.9,24.73,24.73,368216,0
+MS_O.US,D,20220106,000000,24.63,24.95,24.63,24.85,148442,0
+MS_O.US,D,20220107,000000,24.76,24.93,24.76,24.87,197966,0
+MS_O.US,D,20220110,000000,24.84,24.885,24.65,24.74,437565,0
+MS_O.US,D,20220111,000000,24.77,24.84,24.71,24.83,211475,0
+MS_O.US,D,20220112,000000,24.85,24.97,24.79,24.95,151511,0
+MS_O.US,D,20220113,000000,25,25.11,24.91,25,148411,0
+MS_O.US,D,20220114,000000,24.94,24.98,24.85,24.87,76471,0
+MS_O.US,D,20220118,000000,24.79,24.85,24.51,24.57,182586,0
+MS_O.US,D,20220119,000000,24.58,24.7193,24.58,24.65,127886,0
+MS_O.US,D,20220120,000000,24.68,24.84,24.68,24.7,174596,0
+MS_O.US,D,20220121,000000,24.69,24.75,24.54,24.54,294658,0
+MS_O.US,D,20220124,000000,24.45,24.45,24.18,24.37,146882,0
+MS_O.US,D,20220125,000000,24.3,24.3,24.1785,24.2,115904,0
+MS_O.US,D,20220126,000000,24.3,24.42,23.86,23.86,105096,0
+MS_O.US,D,20220127,000000,23.95,24.1059,22.65,22.66,318158,0
+MS_O.US,D,20220128,000000,22.65,23.14,22.35,23,454123,0
+MS_O.US,D,20220131,000000,23.01,23.4,23,23.34,302803,0
+MS_O.US,D,20220201,000000,23.49,23.59,23.31,23.53,125409,0
+MS_O.US,D,20220202,000000,23.53,23.65,23.22,23.31,110883,0
+MS_O.US,D,20220203,000000,23.1,23.21,22.73,22.8,198183,0
+MS_O.US,D,20220204,000000,22.68,22.758,22,22.11,364844,0
+MS_O.US,D,20220207,000000,22.25,22.32,22.02,22.18,226084,0
+MS_O.US,D,20220208,000000,22.05,22.16,21.81,21.9,313865,0
+MS_O.US,D,20220209,000000,22.07,22.16,21.89,22.01,409101,0
+MS_O.US,D,20220210,000000,21.69,21.78,21.37,21.56,442111,0
+MS_O.US,D,20220211,000000,21.48,21.6,21.21,21.48,481957,0
+MS_O.US,D,20220214,000000,21.41,21.41,21.1,21.39,803866,0
+MS_O.US,D,20220215,000000,21.42,21.72,21.21,21.59,332514,0
+MS_O.US,D,20220216,000000,21.64,21.93,21.451,21.9,344260,0
+MS_O.US,D,20220217,000000,21.85,22.13,21.62,21.76,146998,0
+MS_O.US,D,20220218,000000,21.84,21.9199,21.67,21.87,81072,0
+MS_O.US,D,20220222,000000,21.78,21.7889,21.45,21.68,211005,0
+MS_O.US,D,20220223,000000,21.78,21.78,21.4204,21.45,191054,0
+MS_O.US,D,20220224,000000,20.59,21.4,20.59,21.37,278957,0
+MS_O.US,D,20220225,000000,21.55,21.6745,21.2901,21.65,228641,0
+MS_O.US,D,20220228,000000,21.58,21.9,21.485,21.65,119874,0
+MS_O.US,D,20220301,000000,21.6,21.8899,21.6,21.75,206286,0
+MS_O.US,D,20220302,000000,21.66,21.78,21.61,21.7301,93924,0
+MS_O.US,D,20220303,000000,21.81,21.95,21.7352,21.84,170538,0
+MS_O.US,D,20220304,000000,21.81,21.81,21.64,21.7,149003,0
+MS_O.US,D,20220307,000000,21.7,21.7,21.28,21.4,160791,0
+MS_O.US,D,20220308,000000,21.31,21.45,21.11,21.3,121616,0
+MS_O.US,D,20220309,000000,21.4,21.52,21.3,21.37,125149,0
+MS_O.US,D,20220310,000000,21.25,21.25,20.94,21.1,218175,0
+MS_O.US,D,20220311,000000,21.17,21.17,20.92,20.95,121594,0
+MS_O.US,D,20220314,000000,20.85,20.85,20.2,20.3,93013,0
+MS_O.US,D,20220315,000000,20.43,20.43,20.11,20.3,210803,0
+MS_O.US,D,20220316,000000,20.4,20.64,20.34,20.58,348178,0
+MS_O.US,D,20220317,000000,20.67,20.98,20.57,20.93,104343,0
+MS_O.US,D,20220318,000000,20.99,21.3,20.975,21.3,84211,0
+MS_O.US,D,20220321,000000,21.2,21.22,20.97,21.05,400963,0
+MS_O.US,D,20220322,000000,20.92,20.92,20.13,20.72,338568,0
+MS_O.US,D,20220323,000000,20.7,20.86,20.45,20.72,333517,0
+MS_O.US,D,20220324,000000,20.69,20.82,20.6111,20.78,115269,0
+MS_O.US,D,20220325,000000,20.71,20.82,20.43,20.52,132205,0
+MS_O.US,D,20220328,000000,20.62,20.75,20.4801,20.75,124432,0
+MS_O.US,D,20220329,000000,20.81,21.1,20.7563,21.06,157751,0
+MS_O.US,D,20220330,000000,20.86,21.39,20.8,21.16,331316,0
+MS_O.US,D,20220331,000000,21.24,21.52,21.16,21.51,966532,0
+MS_O.US,D,20220401,000000,21.45,21.45,21.19,21.35,283235,0
+MS_O.US,D,20220404,000000,21.2918,21.41,21.2,21.3,281947,0
+MS_O.US,D,20220405,000000,21.19,21.28,20.8,20.85,117360,0
+MS_O.US,D,20220406,000000,20.62,20.64,20.3,20.45,201020,0
+MS_O.US,D,20220407,000000,20.37,20.5,20.26,20.43,276374,0
+MS_O.US,D,20220408,000000,20.33,20.415,20.07,20.12,229906,0
+MS_O.US,D,20220411,000000,20,20.05,19.48,19.57,274988,0
+MS_O.US,D,20220412,000000,19.69,19.7,19.11,19.3,625260,0
+MS_O.US,D,20220413,000000,19.26,19.333,19.08,19.28,462494,0
+MS_O.US,D,20220414,000000,19.28,19.29,19.05,19.27,162382,0
+MS_O.US,D,20220418,000000,19.28,19.29,19.02,19.06,198905,0
+MS_O.US,D,20220419,000000,18.9,19,18.7,18.91,514229,0
+MS_O.US,D,20220420,000000,18.99,19.08,18.75,19.07,533298,0
+MS_O.US,D,20220421,000000,19.1,19.1,18.56,18.68,454507,0
+MS_O.US,D,20220422,000000,18.57,18.76,18.4,18.61,154643,0
+MS_O.US,D,20220425,000000,18.56,18.67,18.4,18.67,148001,0
+MS_O.US,D,20220426,000000,18.61,18.72,18.45,18.45,226815,0
+MS_O.US,D,20220427,000000,18.45,18.55,17.85,18.09,354387,0
+MS_O.US,D,20220428,000000,17.93,18.41,17.72,18.35,453954,0
+MS_O.US,D,20220429,000000,18.19,18.2,17.84,17.86,443381,0
+MS_O.US,D,20220502,000000,17.78,17.78,17.23,17.23,340267,0
+MS_O.US,D,20220503,000000,17.38,17.46,17.12,17.2,294403,0
+MS_O.US,D,20220504,000000,17.28,17.93,17.13,17.93,272066,0
+MS_O.US,D,20220505,000000,17.65,17.7404,17.32,17.49,151882,0
+MS_O.US,D,20220506,000000,17.31,17.62,17.17,17.27,316313,0
+MS_O.US,D,20220509,000000,17.2,17.43,17.03,17.22,430564,0
+MS_O.US,D,20220510,000000,17.66,17.66,17.25,17.46,272613,0
+MS_O.US,D,20220511,000000,17.29,17.72,17.29,17.55,186111,0
+MS_O.US,D,20220512,000000,17.62,17.89,17.45,17.89,147522,0
+MS_O.US,D,20220513,000000,17.93,18.1,17.86,18.1,370176,0
+MS_O.US,D,20220516,000000,17.95,18.36,17.905,18.32,125384,0
+MS_O.US,D,20220517,000000,18.47,18.55,17.87,17.97,362130,0
+MS_O.US,D,20220518,000000,17.915,17.93,17.41,17.85,229449,0
+MS_O.US,D,20220519,000000,17.75,17.85,17.63,17.69,171197,0
+MS_O.US,D,20220520,000000,17.75,17.9599,17.31,17.44,386538,0
+MS_O.US,D,20220523,000000,17.5,17.62,17.32,17.42,185704,0
+MS_O.US,D,20220524,000000,17.35,17.98,17.35,17.96,200794,0
+MS_O.US,D,20220525,000000,18,18.49,18,18.46,214884,0
+MS_O.US,D,20220526,000000,18.61,19,18.55,18.96,200586,0
+MS_O.US,D,20220527,000000,19.16,19.6386,18.96,19.59,173794,0
+MS_O.US,D,20220531,000000,19.49,19.56,18.98,19.56,304789,0
+MS_O.US,D,20220601,000000,19.63,19.67,19.16,19.32,87759,0
+MS_O.US,D,20220602,000000,19.33,19.41,19.077,19.41,72235,0
+MS_O.US,D,20220603,000000,19.29,19.3,19.02,19.3,63397,0
+MS_O.US,D,20220606,000000,19.4,19.45,19.045,19.19,82218,0
+MS_O.US,D,20220607,000000,19.11,19.45,19.04,19.4,82992,0
+MS_O.US,D,20220608,000000,19.27,19.48,19.2047,19.28,76233,0
+MS_O.US,D,20220609,000000,19.1,19.275,18.96,19.05,71142,0
+MS_O.US,D,20220610,000000,18.85,18.92,18.04,18.4,106798,0
+MS_O.US,D,20220613,000000,18,18.0396,17.5,17.5456,146560,0
+MS_O.US,D,20220614,000000,17.79,17.8825,17.22,17.28,166296,0
+MS_O.US,D,20220615,000000,17.48,17.87,17.3701,17.7,114276,0
+MS_O.US,D,20220616,000000,17.38,17.6,17.25,17.505,110230,0
+MS_O.US,D,20220617,000000,17.4,17.73,17.4,17.58,114241,0
+MS_O.US,D,20220621,000000,17.85,17.95,17.71,17.85,99022,0
+MS_O.US,D,20220622,000000,17.88,18.0971,17.8088,18,123854,0
+MS_O.US,D,20220623,000000,18.15,18.28,18,18.28,112099,0
+MS_O.US,D,20220624,000000,18.4,18.48,18.21,18.48,91828,0
+MS_O.US,D,20220627,000000,18.5,18.56,18.32,18.48,84839,0
+MS_O.US,D,20220628,000000,18.58,18.58,18.34,18.53,100918,0
+MS_O.US,D,20220629,000000,18.32,18.41,18.01,18.23,98984,0
+MS_O.US,D,20220630,000000,18.14,18.23,18.06,18.06,118038,0
+MS_O.US,D,20220701,000000,18.19,18.33,18.05,18.19,88329,0
+MS_O.US,D,20220705,000000,18.24,18.34,18.07,18.19,59521,0
+MS_O.US,D,20220706,000000,18.38,18.48,18.16,18.16,185427,0
+MS_O.US,D,20220707,000000,18.29,18.3999,18.22,18.25,173518,0
+MS_O.US,D,20220708,000000,18.3191,18.34,18.24,18.28,226938,0
+MS_O.US,D,20220711,000000,18.27,18.4,18.23,18.31,250012,0
+MS_O.US,D,20220712,000000,18.38,18.55,18.26,18.26,84124,0
+MS_O.US,D,20220713,000000,18.06,18.43,18.01,18.43,187650,0
+MS_O.US,D,20220714,000000,18.3,18.34,18.12,18.34,145981,0
+MS_O.US,D,20220715,000000,18.57,18.6,18.34,18.59,188989,0
+MS_O.US,D,20220718,000000,18.6,18.68,18.47,18.5503,109947,0
+MS_O.US,D,20220719,000000,18.7,18.7,18.56,18.69,82483,0
+MS_O.US,D,20220720,000000,18.71,18.85,18.61,18.84,126313,0
+MS_O.US,D,20220721,000000,18.84,19.09,18.8,19.07,129428,0
+MS_O.US,D,20220722,000000,19.14,19.33,19.05,19.28,115464,0
+MS_O.US,D,20220725,000000,19.3,19.35,19.17,19.33,109982,0
+MS_O.US,D,20220726,000000,19.25,19.38,19.244,19.34,111025,0
+MS_O.US,D,20220727,000000,19.46,19.49,19.26,19.49,194374,0
+MS_O.US,D,20220728,000000,19.39,19.45,19.02,19.17,508290,0
+MS_O.US,D,20220729,000000,19.14,19.49,19.12,19.48,351827,0
+MS_O.US,D,20220801,000000,19.5,19.78,19.45,19.72,190324,0
+MS_O.US,D,20220802,000000,19.64,20.73,19.57,20.43,726658,0
+MS_O.US,D,20220803,000000,20.45,20.84,20.4,20.78,186072,0
+MS_O.US,D,20220804,000000,20.7,20.83,20.58,20.77,82658,0
+MS_O.US,D,20220805,000000,20.6,20.6438,20.15,20.29,108583,0
+MS_O.US,D,20220808,000000,20.35,20.4853,20.08,20.24,171071,0
+MS_O.US,D,20220809,000000,20.25,20.25,19.89,20.04,241403,0
+MS_O.US,D,20220810,000000,20.25,20.43,20.1,20.25,191693,0
+MS_O.US,D,20220811,000000,20.35,20.45,20.08,20.2,30654,0
+MS_O.US,D,20220812,000000,20.17,20.25,20.09,20.23,155367,0
+MS_O.US,D,20220815,000000,20.19,20.29,20.16,20.24,88542,0
+MS_O.US,D,20220816,000000,20.23,20.3,20.1,20.22,68978,0
+MS_O.US,D,20220817,000000,20.14,20.14,19.82,19.93,152718,0
+MS_O.US,D,20220818,000000,19.78,19.98,19.74,19.98,62979,0
+MS_O.US,D,20220819,000000,19.7937,19.8499,19.62,19.79,91540,0
+MS_O.US,D,20220822,000000,19.53,19.64,19.25,19.34,104844,0
+MS_O.US,D,20220823,000000,19.25,19.58,18.37,18.96,232715,0
+MS_O.US,D,20220824,000000,18.92,19.31,18.78,19,75163,0
+MS_O.US,D,20220825,000000,19.06,19.36,19.06,19.24,52432,0
+MS_O.US,D,20220826,000000,19.24,19.2971,18.9194,18.99,51719,0
+MS_O.US,D,20220829,000000,18.82,18.8458,18.74,18.8,95074,0
+MS_O.US,D,20220830,000000,19,19,18.67,18.75,131480,0
+MS_O.US,D,20220831,000000,18.88,18.88,18.41,18.41,190410,0
+MS_O.US,D,20220901,000000,18.28,18.49,18.08,18.32,144465,0
+MS_O.US,D,20220902,000000,18.41,18.52,18.26,18.44,60795,0
+MS_O.US,D,20220906,000000,18.49,18.49,18.01,18.08,81766,0
+MS_O.US,D,20220907,000000,18.18,18.4499,18.15,18.31,64765,0
+MS_O.US,D,20220908,000000,18.31,18.52,18.24,18.36,266103,0
+MS_O.US,D,20220909,000000,18.4,18.69,18.2935,18.68,164264,0
+MS_O.US,D,20220912,000000,18.66,19.0156,18.66,18.87,47989,0
+MS_O.US,D,20220913,000000,18.51,18.73,18.435,18.64,77222,0
+MS_O.US,D,20220914,000000,18.64,18.74,18.5,18.65,90129,0
+MS_O.US,D,20220915,000000,18.48,18.69,18.45,18.48,88394,0
+MS_O.US,D,20220916,000000,18.24,18.46,18.1063,18.45,65347,0
+MS_O.US,D,20220919,000000,18.3,18.47,18.2,18.42,142767,0
+MS_O.US,D,20220920,000000,18.22,18.3,18.06,18.3,117470,0
+MS_O.US,D,20220921,000000,18.4,18.51,18.23,18.33,83108,0
+MS_O.US,D,20220922,000000,18.32,18.32,18,18.21,140711,0
+MS_O.US,D,20220923,000000,17.89,18.17,17.76,18.04,136893,0
+MS_O.US,D,20220926,000000,17.9,18.07,17.81,17.86,192182,0
+MS_O.US,D,20220927,000000,17.89,17.98,17.82,17.91,107122,0
+MS_O.US,D,20220928,000000,17.96,18.32,17.89,18.14,317252,0
+MS_O.US,D,20220929,000000,17.75,17.86,17.5,17.855,187444,0
+MS_O.US,D,20220930,000000,17.73,18.08,17.69,17.97,317699,0
+MS_O.US,D,20221003,000000,18.03,18.34,17.96,18.01,97936,0
+MS_O.US,D,20221004,000000,18.12,18.2253,18.07,18.15,88071,0
+MS_O.US,D,20221005,000000,17.96,17.9953,17.66,17.88,260074,0
+MS_O.US,D,20221006,000000,17.88,17.95,17.78,17.78,90474,0
+MS_O.US,D,20221007,000000,17.58,17.75,17.51,17.75,93134,0
+MS_O.US,D,20221010,000000,17.75,17.75,17.44,17.54,65456,0
+MS_O.US,D,20221011,000000,17.5656,17.6594,17.4275,17.51,51738,0
+MS_O.US,D,20221012,000000,17.43,17.5299,17.28,17.28,126814,0
+MS_O.US,D,20221013,000000,17.09,17.46,17.05,17.29,84800,0
+MS_O.US,D,20221014,000000,17.39,17.47,17.0286,17.18,70912,0
+MS_O.US,D,20221017,000000,17.42,17.4549,16.9,17.06,208753,0
+MS_O.US,D,20221018,000000,17.14,17.17,16.86,16.95,120310,0
+MS_O.US,D,20221019,000000,16.9,16.91,16.64,16.8,166148,0
+MS_O.US,D,20221020,000000,16.79,16.87,16.46,16.6,167491,0
+MS_O.US,D,20221021,000000,16.49,16.61,16.34,16.38,112548,0
+MS_O.US,D,20221024,000000,16.38,16.5773,16.28,16.32,551705,0
+MS_O.US,D,20221025,000000,16.5,16.62,16.38,16.5018,174393,0
+MS_O.US,D,20221026,000000,16.57,16.84,16.41,16.52,184077,0
+MS_O.US,D,20221027,000000,16.62,16.71,16.4947,16.55,120100,0
+MS_O.US,D,20221028,000000,16.6,16.79,16.53,16.687,118426,0
+MS_O.US,D,20221031,000000,16.6,16.735,16.26,16.28,327849,0
+MS_O.US,D,20221101,000000,16.44,16.57,16.3448,16.45,235049,0
+MS_O.US,D,20221102,000000,16.5,16.66,16.32,16.45,121676,0
+MS_O.US,D,20221103,000000,16.36,16.39,16.21,16.35,336189,0
+MS_O.US,D,20221104,000000,16.46,16.55,16.31,16.39,533132,0
+MS_O.US,D,20221107,000000,16.48,16.48,16.32,16.41,307224,0
+MS_O.US,D,20221108,000000,16.47,16.72,16.4673,16.6,451538,0
+MS_O.US,D,20221109,000000,16.69,16.71,16.36,16.57,134154,0
+MS_O.US,D,20221110,000000,16.96,17.8,16.78,17.8,284462,0
+MS_O.US,D,20221111,000000,17.8,17.98,17.6404,17.88,151467,0
+MS_O.US,D,20221114,000000,17.86,17.9256,17.66,17.8,176390,0
+MS_O.US,D,20221115,000000,17.94,18.14,17.7001,18.055,160216,0
+MS_O.US,D,20221116,000000,18,18.18,18,18.13,117647,0
+MS_O.US,D,20221117,000000,18,18.19,17.86,18.07,96394,0
+MS_O.US,D,20221118,000000,18.0629,18.1,17.95,18,102873,0
+MS_O.US,D,20221121,000000,17.93,18.12,17.86,17.95,209511,0
+MS_O.US,D,20221122,000000,17.99,17.99,17.7,17.84,161293,0
+MS_O.US,D,20221123,000000,17.93,18.04,17.87,17.9,130786,0
+MS_O.US,D,20221125,000000,17.94,17.98,17.9,17.98,46249,0
+MS_O.US,D,20221128,000000,17.89,17.99,17.78,17.82,213903,0
+MS_O.US,D,20221129,000000,17.72,17.75,17.55,17.55,247302,0
+MS_O.US,D,20221130,000000,17.46,18.09,17.4,18.04,389831,0
+MS_O.US,D,20221201,000000,18.2,18.42,18.0801,18.4,204272,0
+MS_O.US,D,20221202,000000,18.29,18.63,18.26,18.59,227284,0
+MS_O.US,D,20221205,000000,18.54,18.6,18.4,18.4,310455,0
+MS_O.US,D,20221206,000000,18.48,18.48,18.175,18.23,219872,0
+MS_O.US,D,20221207,000000,18.25,18.36,18.16,18.24,118409,0
+MS_O.US,D,20221208,000000,18.24,18.351,18.07,18.19,117235,0
+MS_O.US,D,20221209,000000,18.16,18.16,17.91,17.92,132136,0
+MS_O.US,D,20221212,000000,18,18.034,17.7,17.82,187607,0
+MS_O.US,D,20221213,000000,18.1,18.255,17.84,18.04,379168,0
+MS_O.US,D,20221214,000000,18,18.0969,17.91,18.07,209516,0
+MS_O.US,D,20221215,000000,18.05,18.05,17.9,17.91,162498,0
+MS_O.US,D,20221216,000000,17.84,18.02,17.78,17.99,221680,0
+MS_O.US,D,20221219,000000,17.88,18.0075,17.83,17.94,202275,0
+MS_O.US,D,20221220,000000,17.9,18.03,17.895,17.95,240709,0
+MS_O.US,D,20221221,000000,17.92,18.1,17.85,17.97,271642,0
+MS_O.US,D,20221222,000000,17.85,17.97,17.75,17.89,323402,0
+MS_O.US,D,20221223,000000,17.8,17.9,17.7301,17.79,86212,0
+MS_O.US,D,20221227,000000,17.66,17.76,17.47,17.63,244247,0
+MS_O.US,D,20221228,000000,17.6,17.6351,17.27,17.35,356608,0
+MS_O.US,D,20221229,000000,17.06,17.2765,16.85,16.93,388760,0
+MS_O.US,D,20221230,000000,16.87,17.29,16.65,17.18,539781,0
+MS_O.US,D,20230103,000000,17.33,17.57,17.22,17.34,89702,0
+MS_O.US,D,20230104,000000,17.48,17.8,17.441,17.77,300572,0
+MS_O.US,D,20230105,000000,17.7,18,17.5758,17.94,66918,0
+MS_O.US,D,20230106,000000,17.97,18.25,17.97,18.18,106027,0
+MS_O.US,D,20230109,000000,18.18,18.38,18.1101,18.26,158057,0
+MS_O.US,D,20230110,000000,18.26,18.32,18.1622,18.3099,60167,0
+MS_O.US,D,20230111,000000,18.31,18.6014,18.24,18.41,241087,0
+MS_O.US,D,20230112,000000,18.56,18.78,18.4639,18.76,117719,0
+MS_O.US,D,20230113,000000,18.665,18.985,18.61,18.87,113226,0
+MS_O.US,D,20230117,000000,18.91,19.14,18.835,19.14,93005,0
+MS_O.US,D,20230118,000000,19.3,19.56,19.15,19.36,207482,0
+MS_O.US,D,20230119,000000,19.29,19.53,19.1201,19.52,64817,0
+MS_O.US,D,20230120,000000,19.5,19.61,19.37,19.61,103018,0
+MS_O.US,D,20230123,000000,19.61,19.84,19.53,19.75,93605,0
+MS_O.US,D,20230124,000000,19.73,19.86,19.63,19.73,327972,0
+MS_O.US,D,20230125,000000,19.63,19.75,19.55,19.7,146936,0
+MS_O.US,D,20230126,000000,19.79,19.83,19.71,19.8,89823,0
+MS_O.US,D,20230127,000000,19.8,19.9,19.68,19.76,125797,0
+MS_O.US,D,20230130,000000,19.65,19.84,19.645,19.81,198507,0
+MS_O.US,D,20230131,000000,19.78,19.95,19.78,19.94,137649,0
+MS_O.US,D,20230201,000000,19.92,19.95,19.75,19.87,238303,0
+MS_O.US,D,20230202,000000,19.93,20.1572,19.89,19.9,142968,0
+MS_O.US,D,20230203,000000,19.77,19.85,19.58,19.61,93172,0
+MS_O.US,D,20230206,000000,19.49,19.51,19.28,19.36,174277,0
+MS_O.US,D,20230207,000000,19.3,19.38,19.03,19.12,533597,0
+MS_O.US,D,20230208,000000,19.07,19.23,18.99,19.17,162395,0
+MS_O.US,D,20230209,000000,19.32,19.3359,19.02,19.03,110623,0
+MS_O.US,D,20230210,000000,19.05,19.058,18.82,18.94,109631,0
+MS_O.US,D,20230213,000000,18.94,19.13,18.92,19.09,43415,0
+MS_O.US,D,20230214,000000,18.98,19.17,18.81,19.13,122794,0
+MS_O.US,D,20230215,000000,19.13,19.1699,19.0208,19.06,81078,0
+MS_O.US,D,20230216,000000,18.9,18.9418,18.77,18.84,77948,0
+MS_O.US,D,20230217,000000,18.74,18.89,18.66,18.85,84989,0
+MS_O.US,D,20230221,000000,18.69,18.69,18.14,18.3,122467,0
+MS_O.US,D,20230222,000000,18.3,18.62,18.26,18.56,71731,0
+MS_O.US,D,20230223,000000,18.64,18.9,18.6,18.81,78959,0
+MS_O.US,D,20230224,000000,18.65,18.6899,18.5652,18.68,59949,0
+MS_O.US,D,20230227,000000,18.77,18.8199,18.58,18.65,104113,0
+MS_O.US,D,20230228,000000,18.65,18.9199,18.5,18.84,167922,0
+MS_O.US,D,20230301,000000,18.75,18.8199,18.55,18.68,45041,0
+MS_O.US,D,20230302,000000,18.52,18.55,18.31,18.5,101758,0
+MS_O.US,D,20230303,000000,18.6,18.678,18.52,18.62,121789,0
+MS_O.US,D,20230306,000000,18.66,18.77,18.5986,18.69,128737,0
+MS_O.US,D,20230307,000000,18.69,18.69,18.5,18.6,92852,0
+MS_O.US,D,20230308,000000,18.61,18.68,18.52,18.61,81873,0
+MS_O.US,D,20230309,000000,18.57,18.6,18.07,18.24,106776,0
+MS_O.US,D,20230310,000000,18.08,18.43,17.8,18.22,152948,0
+MS_O.US,D,20230313,000000,17.6,17.96,17.12,17.81,220593,0
+MS_O.US,D,20230314,000000,18.51,18.74,18.2101,18.6,302282,0
+MS_O.US,D,20230315,000000,18.31,18.75,18.185,18.5,297974,0
+MS_O.US,D,20230316,000000,18.39,19.3,18.3,19.25,136928,0
+MS_O.US,D,20230317,000000,19.11,19.1795,18.75,18.75,147537,0
+MS_O.US,D,20230320,000000,18.76,18.91,18.54,18.62,78516,0
+MS_O.US,D,20230321,000000,18.83,18.95,18.5814,18.91,52943,0
+MS_O.US,D,20230322,000000,18.84,19.13,18.8,19.06,89670,0
+MS_O.US,D,20230323,000000,19.07,19.07,18.66,18.78,61130,0
+MS_O.US,D,20230324,000000,18.74,18.8812,18.5461,18.85,34643,0
+MS_O.US,D,20230327,000000,18.99,19.18,18.92,18.95,110841,0
+MS_O.US,D,20230328,000000,18.96,19.07,18.87,18.91,104988,0
+MS_O.US,D,20230329,000000,18.98,19.1,18.83,19,151429,0
+MS_O.US,D,20230330,000000,18.8,18.9,18.62,18.85,75879,0
+MS_O.US,D,20230331,000000,18.93,19,18.85,18.95,189219,0
+MS_O.US,D,20230403,000000,18.85,19.11,18.8,19.07,69147,0
+MS_O.US,D,20230404,000000,19.07,19.1015,18.75,19.06,82521,0
+MS_O.US,D,20230405,000000,18.9,19.07,18.9,19.01,199365,0
+MS_O.US,D,20230406,000000,19.08,19.24,18.96,19.14,103988,0
+MS_O.US,D,20230410,000000,19.14,19.24,19.12,19.185,121839,0
+MS_O.US,D,20230411,000000,19.14,19.29,19.14,19.17,80639,0
+MS_O.US,D,20230412,000000,19.22,19.245,19.05,19.2,95237,0
+MS_O.US,D,20230413,000000,19.2,19.4,19.2,19.34,53202,0
+MS_O.US,D,20230414,000000,19.35,19.38,19.17,19.33,66802,0
+MS_O.US,D,20230417,000000,19.33,19.44,19.2,19.4,68917,0
+MS_O.US,D,20230418,000000,19.45,19.48,19.3004,19.44,54722,0
+MS_O.US,D,20230419,000000,19.39,19.48,19.3,19.43,47114,0
+MS_O.US,D,20230420,000000,19.4,19.52,19.26,19.44,50742,0
+MS_O.US,D,20230421,000000,19.52,19.7,19.4037,19.55,39328,0
+MS_O.US,D,20230424,000000,19.52,19.78,19.52,19.55,46473,0
+MS_O.US,D,20230425,000000,19.5,19.6199,19.24,19.35,49219,0
+MS_O.US,D,20230426,000000,19.26,19.49,19.23,19.34,64141,0
+MS_O.US,D,20230427,000000,19.41,19.5,19.02,19.5,70665,0
+MS_O.US,D,20230428,000000,19.39,19.66,19.31,19.51,178029,0
+MS_O.US,D,20230501,000000,19.52,19.52,19.11,19.25,58890,0
+MS_O.US,D,20230502,000000,19.1,19.2999,18.8,19.04,107620,0
+MS_O.US,D,20230503,000000,18.98,19.1,18.57,18.69,65356,0
+MS_O.US,D,20230504,000000,18.56,18.6,18.01,18.17,100044,0
+MS_O.US,D,20230505,000000,18.36,18.8,18.27,18.41,63219,0
+MS_O.US,D,20230508,000000,18.36,18.36,18.095,18.25,93766,0
+MS_O.US,D,20230509,000000,18.24,18.24,17.95,18.1,101629,0
+MS_O.US,D,20230510,000000,18.27,18.39,18.13,18.17,155726,0
+MS_O.US,D,20230511,000000,18.1,18.1,17.81,17.93,305257,0
+MS_O.US,D,20230512,000000,18.1393,18.1393,17.9466,18.07,325067,0
+MS_O.US,D,20230515,000000,18.09,18.09,17.91,17.94,352423,0
+MS_O.US,D,20230516,000000,17.9231,17.97,17.75,17.75,177035,0
+MS_O.US,D,20230517,000000,17.89,17.9717,17.79,17.95,119023,0
+MS_O.US,D,20230518,000000,17.95,17.98,17.21,17.79,1184629,0
+MS_O.US,D,20230519,000000,17.78,17.88,17.55,17.88,107382,0
+MS_O.US,D,20230522,000000,17.93,17.93,17.81,17.91,81863,0
+MS_O.US,D,20230523,000000,17.86,18.07,17.818,18.05,190521,0
+MS_O.US,D,20230524,000000,17.96,18.1797,17.95,18.17,109776,0
+MS_O.US,D,20230525,000000,18.14,18.2143,18.0388,18.085,234943,0
+MS_O.US,D,20230526,000000,18.12,18.35,18.085,18.3299,99114,0
+MS_O.US,D,20230530,000000,18.38,18.575,18.36,18.53,151154,0
+MS_O.US,D,20230531,000000,18.62,18.79,18.56,18.69,295763,0
+MS_O.US,D,20230601,000000,18.69,18.87,18.6,18.72,81751,0
+MS_O.US,D,20230602,000000,18.74,19.14,18.65,19.02,81196,0
+MS_O.US,D,20230605,000000,19.08,19.08,18.8,18.87,64134,0
+MS_O.US,D,20230606,000000,18.83,18.97,18.77,18.84,67284,0
+MS_O.US,D,20230607,000000,18.84,18.89,18.7,18.75,139320,0
+MS_O.US,D,20230608,000000,18.7588,18.8999,18.63,18.7,57032,0
+MS_O.US,D,20230609,000000,18.8399,18.84,18.47,18.49,34454,0
+MS_O.US,D,20230612,000000,18.62,18.62,18.45,18.52,101282,0
+MS_O.US,D,20230613,000000,18.63,18.66,18.53,18.61,143885,0
+MS_O.US,D,20230614,000000,18.73,18.73,18.32,18.45,94691,0
+MS_O.US,D,20230615,000000,18.51,18.69,18.5099,18.69,66326,0
+MS_O.US,D,20230616,000000,18.74,18.79,18.61,18.65,49633,0
+MS_O.US,D,20230620,000000,18.7,18.82,18.6176,18.65,95260,0
+MS_O.US,D,20230621,000000,18.64,18.78,18.61,18.74,73223,0
+MS_O.US,D,20230622,000000,18.7,18.91,18.6999,18.78,70331,0
+MS_O.US,D,20230623,000000,18.78,18.97,18.61,18.93,84143,0
+MS_O.US,D,20230626,000000,18.95,19.0342,18.8497,18.93,64210,0
+MS_O.US,D,20230627,000000,18.93,19,18.77,18.77,96249,0
+MS_O.US,D,20230628,000000,18.83,18.89,18.69,18.86,76613,0
+MS_O.US,D,20230629,000000,18.56,18.56,18.28,18.48,48141,0
+MS_O.US,D,20230630,000000,18.45,18.71,18.45,18.6,187863,0
+MS_O.US,D,20230703,000000,18.68,18.95,18.645,18.95,49348,0
+MS_O.US,D,20230705,000000,18.92,18.94,18.68,18.68,152304,0
+MS_O.US,D,20230706,000000,18.54,18.54,18.24,18.54,119203,0
+MS_O.US,D,20230707,000000,18.42,18.63,18.39,18.62,97812,0
+MS_O.US,D,20230710,000000,18.59,18.62,18.42,18.46,78561,0
+MS_O.US,D,20230711,000000,18.46,18.5799,18.41,18.56,43235,0
+MS_O.US,D,20230712,000000,18.74,18.75,18.6,18.64,56023,0
+MS_O.US,D,20230713,000000,18.66,18.8,18.61,18.78,63933,0
+MS_O.US,D,20230714,000000,18.81,18.8268,18.62,18.7,469210,0
+MS_O.US,D,20230717,000000,18.74,18.75,18.54,18.59,73940,0
+MS_O.US,D,20230718,000000,18.62,18.76,18.61,18.72,58588,0
+MS_O.US,D,20230719,000000,18.77,18.9,18.7401,18.86,58598,0
+MS_O.US,D,20230720,000000,18.84,18.855,18.71,18.76,70943,0
+MS_O.US,D,20230721,000000,18.9,18.94,18.83,18.9,40717,0
+MS_O.US,D,20230724,000000,18.94,19,18.81,18.96,68087,0
+MS_O.US,D,20230725,000000,18.91,18.95,18.86,18.95,65208,0
+MS_O.US,D,20230726,000000,18.96,19.02,18.87,18.92,207840,0
+MS_O.US,D,20230727,000000,18.99,19.04,18.71,18.73,67802,0
+MS_O.US,D,20230728,000000,18.79,18.95,18.74,18.84,56615,0
+MS_O.US,D,20230731,000000,18.93,19.09,18.9099,18.96,102983,0
+MS_O.US,D,20230801,000000,18.83,18.832,18.63,18.72,96104,0
+MS_O.US,D,20230802,000000,18.64,18.68,18.44,18.63,65572,0
+MS_O.US,D,20230803,000000,18.47,18.58,18.39,18.42,79923,0
+MS_O.US,D,20230804,000000,18.49,18.67,18.42,18.54,73210,0
+MS_O.US,D,20230807,000000,18.54,18.65,18.49,18.55,71544,0
+MS_O.US,D,20230808,000000,18.41,18.515,18.37,18.44,95024,0
+MS_O.US,D,20230809,000000,18.53,18.53,18.42,18.43,60981,0
+MS_O.US,D,20230810,000000,18.43,18.62,18.34,18.36,88814,0
+MS_O.US,D,20230811,000000,18.31,18.41,18.28,18.36,37717,0
+MS_O.US,D,20230814,000000,18.35,18.42,18.3,18.33,32966,0
+MS_O.US,D,20230815,000000,18.35,18.379,18.05,18.08,116646,0
+MS_O.US,D,20230816,000000,18.08,18.1226,17.84,17.86,96943,0
+MS_O.US,D,20230817,000000,17.93,17.95,17.77,17.81,163234,0
+MS_O.US,D,20230818,000000,17.81,17.9,17.81,17.85,81907,0
+MS_O.US,D,20230821,000000,17.85,17.8528,17.65,17.78,66010,0
+MS_O.US,D,20230822,000000,17.89,17.95,17.7701,17.8,60439,0
+MS_O.US,D,20230823,000000,17.86,18.12,17.86,18.12,59691,0
+MS_O.US,D,20230824,000000,18.17,18.17,17.93,18,62973,0
+MS_O.US,D,20230825,000000,18,18.0752,17.93,17.94,35637,0
+MS_O.US,D,20230828,000000,18.03,18.11,17.97,17.98,40213,0
+MS_O.US,D,20230829,000000,18.05,18.1872,18.045,18.12,49652,0
+MS_O.US,D,20230830,000000,18.19,18.26,18.1207,18.18,37441,0
+MS_O.US,D,20230831,000000,18.31,18.68,18.26,18.54,218480,0
+MS_O.US,D,20230901,000000,18.49,18.515,18.22,18.38,51733,0
+MS_O.US,D,20230905,000000,18.3,18.38,18.15,18.15,47367,0
+MS_O.US,D,20230906,000000,18.18,18.27,18.15,18.27,41918,0
+MS_O.US,D,20230907,000000,18.18,18.3599,18.15,18.2,38598,0
+MS_O.US,D,20230908,000000,18.29,18.4,18.2056,18.33,37895,0
+MS_O.US,D,20230911,000000,18.36,18.38,18.17,18.17,61426,0
+MS_O.US,D,20230912,000000,18.24,18.27,18.03,18.15,45525,0
+MS_O.US,D,20230913,000000,18.12,18.3,18.05,18.26,89525,0
+MS_O.US,D,20230914,000000,18.38,18.4,18.2,18.28,86063,0
+MS_O.US,D,20230915,000000,18.2,18.32,18.16,18.31,68592,0
+MS_O.US,D,20230918,000000,18.35,18.46,18.2,18.46,41277,0
+MS_O.US,D,20230919,000000,18.46,18.61,18.43,18.58,61444,0
+MS_O.US,D,20230920,000000,18.55,18.76,18.18,18.23,287553,0
+MS_O.US,D,20230921,000000,18.08,18.08,17.72,17.8,142625,0
+MS_O.US,D,20230922,000000,17.85,17.95,17.77,17.91,57040,0
+MS_O.US,D,20230925,000000,17.9,17.91,17.8,17.88,88100,0
+MS_O.US,D,20230926,000000,17.85,17.9399,17.24,17.39,458959,0
+MS_O.US,D,20230927,000000,17.47,17.58,17.22,17.34,141012,0
+MS_O.US,D,20230928,000000,17.03,17.21,17.0015,17.19,60842,0
+MS_O.US,D,20230929,000000,17.29,17.4,17.02,17.05,292250,0
+MS_O.US,D,20231002,000000,17.07,17.1737,16.85,16.87,110077,0
+MS_O.US,D,20231003,000000,16.77,16.88,16.46,16.53,196665,0
+MS_O.US,D,20231004,000000,16.62,16.67,16.43,16.49,109780,0
+MS_O.US,D,20231005,000000,16.54,16.6,16.43,16.46,128597,0
+MS_O.US,D,20231006,000000,16.27,16.4889,16.25,16.36,120867,0
+MS_O.US,D,20231009,000000,16.43,16.61,16.3392,16.6,55699,0
+MS_O.US,D,20231010,000000,16.56,16.7,16.45,16.61,80378,0
+MS_O.US,D,20231011,000000,16.71,16.93,16.6,16.78,152290,0
+MS_O.US,D,20231012,000000,16.75,16.77,16.51,16.57,72183,0
+MS_O.US,D,20231013,000000,16.65,16.75,16.37,16.44,75883,0
+MS_O.US,D,20231016,000000,16.52,16.62,16.3045,16.54,154680,0
+MS_O.US,D,20231017,000000,16.32,16.48,16.26,16.36,113060,0
+MS_O.US,D,20231018,000000,16.19,16.3,16.07,16.07,226861,0
+MS_O.US,D,20231019,000000,16.08,16.19,15.9,15.9,71175,0
+MS_O.US,D,20231020,000000,15.99,16.32,15.7,16.32,119873,0
+MS_O.US,D,20231023,000000,16.21,16.36,16.14,16.2,79870,0
+MS_O.US,D,20231024,000000,16.17,16.46,16.07,16.46,139019,0
+MS_O.US,D,20231025,000000,16.42,16.54,16.33,16.4,210968,0
+MS_O.US,D,20231026,000000,16.4,16.53,16.34,16.47,52128,0
+MS_O.US,D,20231027,000000,16.4,16.52,16.36,16.36,76216,0
+MS_O.US,D,20231030,000000,16.415,16.4609,16.21,16.32,172748,0
+MS_O.US,D,20231031,000000,16.43,16.54,16.32,16.41,263311,0
+MS_O.US,D,20231101,000000,16.45,16.89,16.36,16.89,92956,0
+MS_O.US,D,20231102,000000,16.99,17.55,16.98,17.45,181254,0
+MS_O.US,D,20231103,000000,17.67,17.9,17.67,17.77,176484,0
+MS_O.US,D,20231106,000000,17.56,17.82,17.56,17.67,109883,0
+MS_O.US,D,20231107,000000,17.69,17.79,17.6,17.63,72850,0
+MS_O.US,D,20231108,000000,17.7,17.85,17.68,17.71,98974,0
+MS_O.US,D,20231109,000000,17.71,17.7601,17.24,17.33,71072,0
+MS_O.US,D,20231110,000000,17.51,17.62,17.3513,17.54,85713,0
+MS_O.US,D,20231113,000000,17.5,17.7237,17.4,17.58,75432,0
+MS_O.US,D,20231114,000000,17.99,18.18,17.75,17.79,89350,0
+MS_O.US,D,20231115,000000,17.7,17.86,17.7,17.78,90559,0
+MS_O.US,D,20231116,000000,17.86,17.9,17.6,17.87,118124,0
+MS_O.US,D,20231117,000000,17.98,18.08,17.84,17.9,116820,0
+MS_O.US,D,20231120,000000,17.89,18.0344,17.89,17.9,78576,0
+MS_O.US,D,20231121,000000,17.93,18.04,17.87,17.9,136381,0
+MS_O.US,D,20231122,000000,17.97,18,17.68,17.79,253363,0
+MS_O.US,D,20231124,000000,17.8,17.86,17.66,17.83,28583,0
+MS_O.US,D,20231127,000000,17.79,18.04,17.76,17.97,102893,0
+MS_O.US,D,20231128,000000,17.97,18.27,17.95,18.26,111858,0
+MS_O.US,D,20231129,000000,18.36,18.5,18.35,18.45,121307,0
+MS_O.US,D,20231130,000000,18.49,18.63,18.24,18.24,326485,0
+MS_O.US,D,20231201,000000,18.3,18.59,18.295,18.58,120531,0
+MS_O.US,D,20231204,000000,18.5,18.68,18.45,18.53,178134,0
+MS_O.US,D,20231205,000000,18.6,18.68,18.44,18.44,185933,0
+MS_O.US,D,20231206,000000,18.55,18.57,18.41,18.49,96980,0
+MS_O.US,D,20231207,000000,18.53,18.74,18.4802,18.66,199290,0
+MS_O.US,D,20231208,000000,18.59,18.65,18.51,18.62,272697,0
+MS_O.US,D,20231211,000000,18.58,18.64,18.45,18.53,428233,0
+MS_O.US,D,20231212,000000,18.5,18.65,18.48,18.63,107829,0
+MS_O.US,D,20231213,000000,18.7,19.17,18.58,19.17,302614,0
+MS_O.US,D,20231214,000000,19.31,19.63,19.29,19.3,302045,0
+MS_O.US,D,20231215,000000,19.24,19.49,19.13,19.14,463835,0
+MS_O.US,D,20231218,000000,19.06,19.2,19.05,19.12,154834,0
+MS_O.US,D,20231219,000000,19.2,19.34,19.15,19.2,157051,0
+MS_O.US,D,20231220,000000,19.24,19.41,19.17,19.22,202667,0
+MS_O.US,D,20231221,000000,19.36,19.44,19.2755,19.4,264573,0
+MS_O.US,D,20231222,000000,19.42,19.49,19.37,19.42,96254,0
+MS_O.US,D,20231226,000000,19.42,19.61,19.3711,19.45,100667,0
+MS_O.US,D,20231227,000000,19.41,19.68,19.41,19.62,215047,0
+MS_O.US,D,20231228,000000,19.32,19.46,19.11,19.11,178826,0
+MS_O.US,D,20231229,000000,19.09,19.2899,18.89,19.07,314630,0
+MS_O.US,D,20240102,000000,18.83,19.05,18.82,18.98,81178,0
+MS_O.US,D,20240103,000000,18.9,19.08,18.74,18.95,65738,0
+MS_O.US,D,20240104,000000,18.87,19.1099,18.84,18.93,38431,0
+MS_O.US,D,20240105,000000,18.93,19.0332,18.87,18.89,45160,0
+MS_O.US,D,20240108,000000,18.9,19.16,18.9,19,50777,0
+MS_O.US,D,20240109,000000,18.92,19.1399,18.92,19.05,106420,0
+MS_O.US,D,20240110,000000,19.14,19.17,19.04,19.1,53072,0
+MS_O.US,D,20240111,000000,19.12,19.22,19.05,19.11,44380,0
+MS_O.US,D,20240112,000000,19.19,19.28,19.13,19.28,27287,0
+MS_O.US,D,20240116,000000,19.23,19.3,19.08,19.1,95941,0
+MS_O.US,D,20240117,000000,19.04,19.11,19.01,19.05,108918,0
+MS_O.US,D,20240118,000000,19.05,19.15,18.91,18.94,73532,0
+MS_O.US,D,20240119,000000,19,19.1106,18.91,19.09,91631,0
+MS_O.US,D,20240122,000000,19.12,19.22,19.1,19.16,122561,0
+MS_O.US,D,20240123,000000,19.16,19.33,19.08,19.1,271103,0
+MS_O.US,D,20240124,000000,19.24,19.25,19.1258,19.15,53898,0
+MS_O.US,D,20240125,000000,19.25,19.47,19.21,19.25,120943,0
+MS_O.US,D,20240126,000000,19.34,19.4399,19.26,19.29,107674,0
+MS_O.US,D,20240129,000000,19.34,19.51,19.34,19.48,98416,0
+MS_O.US,D,20240130,000000,19.55,19.59,19.41,19.5782,124176,0
+MS_O.US,D,20240131,000000,19.52,19.77,19.44,19.71,373825,0
+MS_O.US,D,20240201,000000,19.74,20.06,19.63,19.86,191736,0
+MS_O.US,D,20240202,000000,19.76,19.87,19.61,19.79,201060,0
+MS_O.US,D,20240205,000000,19.69,19.7,19.5,19.54,90938,0
+MS_O.US,D,20240206,000000,19.54,19.68,19.52,19.6,56183,0
+MS_O.US,D,20240207,000000,19.67,19.76,19.61,19.6785,66204,0
+MS_O.US,D,20240208,000000,19.63,19.65,19.49,19.64,132861,0
+MS_O.US,D,20240209,000000,19.64,19.84,19.56,19.77,78160,0
+MS_O.US,D,20240212,000000,19.84,19.8797,19.72,19.82,90082,0
+MS_O.US,D,20240213,000000,19.51,19.6999,19.44,19.53,221311,0
+MS_O.US,D,20240214,000000,19.54,19.67,19.4648,19.5,127132,0
+MS_O.US,D,20240215,000000,19.59,19.64,19.42,19.58,137088,0
+MS_O.US,D,20240216,000000,19.51,19.5999,19.27,19.4,223021,0
+MS_O.US,D,20240220,000000,19.45,19.65,19.42,19.48,81332,0
+MS_O.US,D,20240221,000000,19.55,19.58,19.36,19.37,109109,0
+MS_O.US,D,20240222,000000,19.5,19.51,19.4,19.45,64936,0
+MS_O.US,D,20240223,000000,19.53,19.72,19.53,19.67,80778,0
+MS_O.US,D,20240226,000000,19.63,19.92,19.56,19.86,145162,0
+MS_O.US,D,20240227,000000,19.82,19.89,19.66,19.67,120348,0
+MS_O.US,D,20240228,000000,19.73,19.83,19.62,19.66,126298,0
+MS_O.US,D,20240229,000000,19.68,19.92,19.56,19.62,285281,0
+MS_O.US,D,20240301,000000,19.68,19.77,19.6,19.68,126320,0
+MS_O.US,D,20240304,000000,19.67,19.8299,19.67,19.76,192318,0
+MS_O.US,D,20240305,000000,19.76,19.97,19.7,19.88,91892,0
+MS_O.US,D,20240306,000000,19.9,20.09,19.8499,20,145007,0
+MS_O.US,D,20240307,000000,20.08,20.21,20.04,20.14,247714,0
+MS_O.US,D,20240308,000000,20.21,20.43,20.15,20.37,216588,0
+MS_O.US,D,20240311,000000,20.4,20.46,20.3,20.4,93607,0
+MS_O.US,D,20240312,000000,20.39,20.45,20.28,20.37,98621,0
+MS_O.US,D,20240313,000000,20.34,20.49,20.34,20.35,134857,0
+MS_O.US,D,20240314,000000,20.3,20.3609,20.14,20.16,140086,0
+MS_O.US,D,20240315,000000,20.1242,20.14,20,20.06,120638,0
+MS_O.US,D,20240318,000000,20.13,20.14,19.94,19.99,82217,0
+MS_O.US,D,20240319,000000,20.05,20.1,19.92,20.04,240494,0
+MS_O.US,D,20240320,000000,20.1,20.11,19.96,20,87509,0
+MS_O.US,D,20240321,000000,20.1,20.18,20.0335,20.12,122126,0
+MS_O.US,D,20240322,000000,20.16,20.16,19.96,20,242527,0
+MS_O.US,D,20240325,000000,20.01,20.0529,19.9,19.98,85619,0
+MS_O.US,D,20240326,000000,19.96,20.01,19.85,19.9,123910,0
+MS_O.US,D,20240327,000000,19.77,20.03,19.6446,19.98,259524,0
+MS_O.US,D,20240328,000000,20.04,20.4,19.97,20.14,629751,0
+MS_O.US,D,20240401,000000,20.09,20.13,19.8796,20.05,288199,0
+MS_O.US,D,20240402,000000,19.89,19.95,19.66,19.77,214108,0
+MS_O.US,D,20240403,000000,19.67,19.82,19.64,19.72,99938,0
+MS_O.US,D,20240404,000000,19.78,20,19.77,19.93,223906,0
+MS_O.US,D,20240405,000000,19.87,20.04,19.82,19.94,112545,0
+MS_O.US,D,20240408,000000,19.94,19.98,19.76,19.87,128013,0
+MS_O.US,D,20240409,000000,19.93,19.95,19.79,19.79,71054,0
+MS_O.US,D,20240410,000000,19.45,19.6,19.17,19.37,361676,0
+MS_O.US,D,20240411,000000,19.44,19.45,19.02,19.05,384849,0
+MS_O.US,D,20240412,000000,19.13,19.18,18.93,18.97,201804,0
+MS_O.US,D,20240415,000000,18.95,18.95,18.39,18.52,165427,0
+MS_O.US,D,20240416,000000,18.35,18.65,18.27,18.42,189535,0
+MS_O.US,D,20240417,000000,18.56,18.62,18.455,18.52,114286,0
+MS_O.US,D,20240418,000000,18.6,18.6,18.44,18.5,85358,0
+MS_O.US,D,20240419,000000,18.43,18.63,18.43,18.55,58401,0
+MS_O.US,D,20240422,000000,18.55,18.8,18.55,18.79,69238,0
+MS_O.US,D,20240423,000000,18.78,19.19,18.78,19.19,170859,0
+MS_O.US,D,20240424,000000,19.12,19.2,18.93,19.1,104226,0
+MS_O.US,D,20240425,000000,18.87,18.925,18.7,18.88,283555,0
+MS_O.US,D,20240426,000000,18.97,19.015,18.76,18.81,54463,0
+MS_O.US,D,20240429,000000,18.9,18.99,18.83,18.9,42266,0
+MS_O.US,D,20240430,000000,18.8,18.8972,18.57,18.57,232289,0
+MS_O.US,D,20240501,000000,18.64,18.8952,18.57,18.85,191425,0
+MS_O.US,D,20240502,000000,18.78,19.04,18.7401,18.93,54101,0
+MS_O.US,D,20240503,000000,19.14,19.16,18.9749,19.14,50705,0
+MS_O.US,D,20240506,000000,19.21,19.2964,19.135,19.23,54064,0
+MS_O.US,D,20240507,000000,19.39,19.39,19.11,19.12,68510,0
+MS_O.US,D,20240508,000000,19.05,19.13,18.82,18.88,99703,0
+MS_O.US,D,20240509,000000,18.93,19,18.7783,18.9,77294,0
+MS_O.US,D,20240510,000000,18.96,19.055,18.8001,18.91,38391,0
+MS_O.US,D,20240513,000000,19.01,19.05,18.9001,18.955,55215,0
+MS_O.US,D,20240514,000000,19.02,19.0708,18.89,18.89,54040,0
+MS_O.US,D,20240515,000000,19.02,19.1,18.95,19.01,66420,0
+MS_O.US,D,20240516,000000,19.06,19.06,18.93,19,43171,0
+MS_O.US,D,20240517,000000,18.91,18.9784,18.89,18.96,42342,0
+MS_O.US,D,20240520,000000,18.92,19.055,18.92,18.96,35563,0
+MS_O.US,D,20240521,000000,18.96,19.0599,18.86,18.86,61520,0
+MS_O.US,D,20240522,000000,18.9,19.06,18.85,18.99,194259,0
+MS_O.US,D,20240523,000000,19,19,18.69,18.73,99796,0
+MS_O.US,D,20240524,000000,18.8,18.95,18.7,18.89,44586,0
+MS_O.US,D,20240528,000000,18.88,18.9799,18.85,18.88,80963,0
+MS_O.US,D,20240529,000000,18.72,18.7988,18.65,18.68,87192,0
+MS_O.US,D,20240530,000000,18.69,18.9,18.6001,18.87,80081,0
+MS_O.US,D,20240531,000000,19,19.04,18.8717,18.95,203469,0
+MS_O.US,D,20240603,000000,19.06,19.1247,18.96,19.04,68481,0
+MS_O.US,D,20240604,000000,19.08,19.2399,19.01,19.04,119138,0
+MS_O.US,D,20240605,000000,19.07,19.1747,18.96,19.08,104944,0
+MS_O.US,D,20240606,000000,19.12,19.19,19.06,19.19,95366,0
+MS_O.US,D,20240607,000000,19.07,19.16,19,19.16,76831,0
+MS_O.US,D,20240610,000000,19.1,19.15,19.04,19.08,40470,0
+MS_O.US,D,20240611,000000,19.12,19.12,18.88,18.98,97152,0
+MS_O.US,D,20240612,000000,19.18,19.3,19.15,19.17,140139,0
+MS_O.US,D,20240613,000000,19.23,19.27,19.15,19.2038,81501,0
+MS_O.US,D,20240614,000000,19.2,19.27,19.15,19.175,32836,0
+MS_O.US,D,20240617,000000,19.15,19.2499,19.09,19.2,49949,0
+MS_O.US,D,20240618,000000,19.145,19.4,19.11,19.4,112367,0
+MS_O.US,D,20240620,000000,19.25,19.34,19.21,19.28,74078,0
+MS_O.US,D,20240621,000000,19.24,19.32,19.19,19.29,93246,0
+MS_O.US,D,20240624,000000,19.23,19.43,19.23,19.4,173199,0
+MS_O.US,D,20240625,000000,19.44,19.46,19.33,19.43,127301,0
+MS_O.US,D,20240626,000000,19.37,19.55,19.36,19.48,74602,0
+MS_O.US,D,20240627,000000,19.5,19.54,19.44,19.44,69897,0
+MS_O.US,D,20240628,000000,19.25,19.29,19.02,19.15,98171,0
+MS_O.US,D,20240701,000000,19.06,19.12,18.94,19.04,211488,0
+MS_O.US,D,20240702,000000,19.06,19.1,19.02,19.06,135355,0
+MS_O.US,D,20240703,000000,19.11,19.22,19.08,19.2,43721,0
+MS_O.US,D,20240705,000000,19.26,19.3199,19.15,19.19,47836,0
+MS_O.US,D,20240708,000000,19.19,19.3092,19.19,19.21,54345,0
+MS_O.US,D,20240709,000000,19.26,19.26,19.05,19.07,55009,0
+MS_O.US,D,20240710,000000,19.15,19.1599,19.05,19.13,109817,0
+MS_O.US,D,20240711,000000,19.17,19.515,19.17,19.5,101047,0
+MS_O.US,D,20240712,000000,19.51,19.66,19.44,19.58,58594,0
+MS_O.US,D,20240715,000000,19.62,19.66,19.55,19.6,98294,0
+MS_O.US,D,20240716,000000,19.62,19.7,19.58,19.61,73990,0
+MS_O.US,D,20240717,000000,19.57,19.624445,19.51,19.56,45544,0
+MS_O.US,D,20240718,000000,19.6,19.6491,19.4201,19.5,48874,0
+MS_O.US,D,20240719,000000,19.46,19.55,19.42,19.44,64386,0
+MS_O.US,D,20240722,000000,19.44,19.53,19.34,19.38,82057,0
+MS_O.US,D,20240723,000000,19.34,19.3599,18.95,18.97,152108,0
+MS_O.US,D,20240724,000000,18.97,18.97,18.7001,18.72,102810,0
+MS_O.US,D,20240725,000000,18.77,18.85,18.68,18.73,155487,0
+MS_O.US,D,20240726,000000,18.8,18.88,18.74,18.78,77340,0
+MS_O.US,D,20240729,000000,18.87,18.9,18.62,18.67,103342,0
+MS_O.US,D,20240730,000000,18.69,18.82,18.58,18.67,165909,0
+MS_O.US,D,20240731,000000,18.69,18.78,18.63,18.66,289305,0
+MS_O.US,D,20240801,000000,18.71,18.81,18.65,18.8,154443,0
+MS_O.US,D,20240802,000000,18.7,18.88,18.65,18.88,110126,0
+MS_O.US,D,20240805,000000,18.54,18.61,18.33,18.55,142901,0
+MS_O.US,D,20240806,000000,18.59,18.73,18.4565,18.62,180512,0
+MS_O.US,D,20240807,000000,18.68,18.8573,18.68,18.73,76153,0
+MS_O.US,D,20240808,000000,18.79,18.8899,18.7,18.8,148093,0
+MS_O.US,D,20240809,000000,18.86,18.86,18.7,18.75,168094,0
+MS_O.US,D,20240812,000000,18.75,18.7999,18.66,18.67,114210,0
+MS_O.US,D,20240813,000000,18.75,18.87,18.67,18.8,83749,0
+MS_O.US,D,20240814,000000,18.78,19.17,18.78,19.16,164770,0
+MS_O.US,D,20240815,000000,19.17,19.17,18.9501,19.06,107654,0
+MS_O.US,D,20240816,000000,19.08,19.24,19.0562,19.2,70275,0
+MS_O.US,D,20240819,000000,19.24,19.43,19.21,19.34,53965,0
+MS_O.US,D,20240820,000000,19.3,19.4,19.3,19.33,65831,0
+MS_O.US,D,20240821,000000,19.38,19.46,19.35,19.45,393689,0
+MS_O.US,D,20240822,000000,19.47,19.5,19.32,19.33,85879,0
+MS_O.US,D,20240823,000000,19.4,19.52,19.3601,19.45,85832,0
+MS_O.US,D,20240826,000000,19.5,19.62,19.41,19.48,104971,0
+MS_O.US,D,20240827,000000,19.44,19.55,19.42,19.46,89064,0
+MS_O.US,D,20240828,000000,19.46,19.57,19.44,19.48,83204,0
+MS_O.US,D,20240829,000000,19.53,19.58,19.495,19.52,116742,0
+MS_O.US,D,20240830,000000,19.52,19.54,19.26,19.5,885059,0
+MS_O.US,D,20240903,000000,19.5,19.59,19.465,19.5276,38906,0
+MS_O.US,D,20240904,000000,19.57,19.95,19.57,19.78,221527,0
+MS_O.US,D,20240905,000000,19.86,20.16,19.86,20.16,132421,0
+MS_O.US,D,20240906,000000,20.15,20.27,20.055,20.09,236801,0
+MS_O.US,D,20240909,000000,20.16,20.37,20.14,20.31,58125,0
+MS_O.US,D,20240910,000000,20.36,20.4113,20.1813,20.35,100975,0
+MS_O.US,D,20240911,000000,20.38,20.47,20.2801,20.35,141284,0
+MS_O.US,D,20240912,000000,20.48,20.49,20.35,20.42,127789,0
+MS_O.US,D,20240913,000000,20.49,20.61,20.43,20.61,113247,0
+MS_O.US,D,20240916,000000,20.62,21.01,20.62,21.01,229143,0
+MS_O.US,D,20240917,000000,21.03,21.29,20.98,21.24,411214,0
+MS_O.US,D,20240918,000000,21.24,21.3399,21.11,21.12,139180,0
+MS_O.US,D,20240919,000000,21.25,21.39,21.12,21.21,301954,0
+MS_O.US,D,20240920,000000,21.19,21.38,21.05,21.26,156382,0
+MS_O.US,D,20240923,000000,21.33,21.3524,21.09,21.25,81301,0
+MS_O.US,D,20240924,000000,21.21,21.34,21.16,21.31,134139,0
+MS_O.US,D,20240925,000000,21.3,21.31,21.18,21.26,387024,0
+MS_O.US,D,20240926,000000,21.34,21.35,21.23,21.27,78932,0
+MS_O.US,D,20240927,000000,21.37,21.47,21.27,21.29,135441,0
+MS_O.US,D,20240930,000000,21.0099,21.0212,20.66,20.7,304683,0
+MS_O.US,D,20241001,000000,20.87,20.89,20.65,20.72,183454,0
+MS_O.US,D,20241002,000000,20.72,20.88,20.6423,20.86,147938,0
+MS_O.US,D,20241003,000000,20.83,20.88,20.72,20.84,93865,0
+MS_O.US,D,20241004,000000,20.78,20.829,20.6049,20.65,139994,0
+MS_O.US,D,20241007,000000,20.59,20.6899,20.22,20.29,107463,0
+MS_O.US,D,20241008,000000,20.33,20.56,20.2392,20.5,70366,0
+MS_O.US,D,20241009,000000,20.52,20.63,20.31,20.45,158552,0
+MS_O.US,D,20241010,000000,20.36,20.4499,20.33,20.36,38277,0
+MS_O.US,D,20241011,000000,20.29,20.61,20.08,20.61,208070,0
+MS_O.US,D,20241014,000000,20.54,20.6999,20.4001,20.69,83708,0
+MS_O.US,D,20241015,000000,20.8,20.9,20.68,20.9,90483,0
+MS_O.US,D,20241016,000000,20.9,21.02,20.87,20.89,849031,0
+MS_O.US,D,20241017,000000,20.84,20.89,20.7,20.84,97309,0
+MS_O.US,D,20241018,000000,20.87,20.92,20.63,20.64,83335,0
+MS_O.US,D,20241021,000000,20.55,20.6278,20.14,20.42,117247,0
+MS_O.US,D,20241022,000000,20.38,20.53,20.21,20.42,126919,0
+MS_O.US,D,20241023,000000,20.27,20.34,19.72,19.77,254358,0
+MS_O.US,D,20241024,000000,19.82,20.026,19.71,19.84,169097,0
+MS_O.US,D,20241025,000000,19.93,20.03,19.76,19.81,154166,0
+MS_O.US,D,20241028,000000,19.89,19.98,19.76,19.82,157447,0
+MS_O.US,D,20241029,000000,19.64,19.77,19.51,19.7,121118,0
+MS_O.US,D,20241030,000000,19.74,19.9,19.6,19.66,62658,0
+MS_O.US,D,20241031,000000,19.56,19.7,19.5,19.56,192074,0
+MS_O.US,D,20241101,000000,19.67,19.73,19.28,19.33,105846,0
+MS_O.US,D,20241104,000000,19.4,19.81,19.353,19.81,380618,0
+MS_O.US,D,20241105,000000,19.81,20.05,19.73,19.97,192452,0
+MS_O.US,D,20241106,000000,19.7,19.7,19.27,19.31,292022,0
+MS_O.US,D,20241107,000000,19.35,19.5,19.31,19.44,215316,0
+MS_O.US,D,20241108,000000,19.5,19.8,19.5,19.78,98068,0
+MS_O.US,D,20241111,000000,19.725,19.83,19.5,19.5001,55581,0
+MS_O.US,D,20241112,000000,19.4331,19.6399,19.2,19.21,62345,0
+MS_O.US,D,20241113,000000,19.4499,19.4499,19.08,19.23,127193,0
+MS_O.US,D,20241114,000000,19.2525,19.37,19.1604,19.24,88194,0
+MS_O.US,D,20241115,000000,19.23,19.3,19.0646,19.26,93767,0
+MS_O.US,D,20241118,000000,19.19,19.3399,19.14,19.15,63550,0
+MS_O.US,D,20241119,000000,19.2599,19.2599,18.96,19.02,63277,0
+MS_O.US,D,20241120,000000,19,19,18.87,18.92,49151,0
+MS_O.US,D,20241121,000000,18.9362,19.16,18.9362,19.16,55016,0
+MS_O.US,D,20241122,000000,19.13,19.29,19.1094,19.18,53495,0
+MS_O.US,D,20241125,000000,19.32,19.53,19.28,19.41,72305,0
+MS_O.US,D,20241126,000000,19.4399,19.4399,19.1,19.17,85403,0
+MS_O.US,D,20241127,000000,19.34,19.34,19.18,19.2,43793,0
+MS_O.US,D,20241129,000000,19.27,19.3507,19.2,19.23,38799,0
+MS_O.US,D,20241202,000000,19.27,19.3232,19.01,19.08,50448,0
+MS_O.US,D,20241203,000000,19.064,19.15,18.84,18.86,108779,0
+MS_O.US,D,20241204,000000,18.89,18.9962,18.86,18.93,148957,0
+MS_O.US,D,20241205,000000,18.93,19.01,18.92,18.96,149602,0
+MS_O.US,D,20241206,000000,19.03,19.07,18.83,18.88,125610,0
+MS_O.US,D,20241209,000000,18.9399,18.9399,18.7,18.78,145665,0
+MS_O.US,D,20241210,000000,18.7407,19.2,18.67,19.17,430477,0
+MS_O.US,D,20241211,000000,19.21,19.3799,19.08,19.28,308820,0
+MS_O.US,D,20241212,000000,19.19,19.25,19.06,19.16,354007,0
+MS_O.US,D,20241213,000000,19.13,19.198,18.8513,18.9,120856,0
+MS_O.US,D,20241216,000000,18.97,18.97,18.71,18.78,250740,0
+MS_O.US,D,20241217,000000,18.735,18.87,18.6106,18.84,201974,0
+MS_O.US,D,20241218,000000,18.822,18.92,18.52,18.54,161166,0
+MS_O.US,D,20241219,000000,18.4,18.4699,18.14,18.28,212994,0
+MS_O.US,D,20241220,000000,18.3412,18.5199,18.3,18.51,291227,0
+MS_O.US,D,20241223,000000,18.43,18.5,18.35,18.37,171475,0
+MS_O.US,D,20241224,000000,18.27,18.38,18.23,18.27,123342,0
+MS_O.US,D,20241226,000000,18.3,18.3,18.05,18.06,199689,0
+MS_O.US,D,20241227,000000,18.02,18.06,17.84,17.86,292536,0
+MS_O.US,D,20241230,000000,17.85,18.29,17.8,18.17,508009,0
+MS_O.US,D,20241231,000000,17.8,18.41,17.78,18.41,672736,0
+MS_O.US,D,20250102,000000,18.49,18.7194,18.41,18.58,147082,0
+MS_O.US,D,20250103,000000,18.68,19.05,18.66,18.91,356473,0
+MS_O.US,D,20250106,000000,18.91,18.94,18.61,18.65,246204,0
+MS_O.US,D,20250107,000000,18.65,18.69,18.17,18.22,111215,0
+MS_O.US,D,20250108,000000,18.175,18.35,18.12,18.33,235183,0
+MS_O.US,D,20250110,000000,18.3,18.3,17.77,17.85,187661,0
+MS_O.US,D,20250113,000000,17.75,17.86,17.56,17.6,134177,0
+MS_O.US,D,20250114,000000,17.57,17.83,17.57,17.72,197110,0
+MS_O.US,D,20250115,000000,18.12,18.43,18.08,18.33,200275,0
+MS_O.US,D,20250116,000000,18.275,18.64,18.26,18.33,180654,0
+MS_O.US,D,20250117,000000,18.42,18.48,18.17,18.3,118142,0
+MS_O.US,D,20250121,000000,18.3701,18.54,18.3526,18.52,179395,0
+MS_O.US,D,20250122,000000,18.515,18.59,18.35,18.4,92314,0
+MS_O.US,D,20250123,000000,18.3887,18.51,18.2501,18.42,112039,0
+MS_O.US,D,20250124,000000,18.3501,18.63,18.3501,18.54,86499,0
+MS_O.US,D,20250127,000000,18.49,19.09,18.42,18.76,251136,0
+MS_O.US,D,20250128,000000,18.8,18.8999,18.49,18.54,152841,0
+MS_O.US,D,20250129,000000,18.5813,18.61,18.3,18.31,100689,0
+MS_O.US,D,20250130,000000,18.3714,18.63,18.3714,18.54,150932,0
+MS_O.US,D,20250131,000000,18.6,18.75,18.27,18.44,277134,0
+MS_O.US,D,20250203,000000,18.27,18.44,18.27,18.35,97621,0
+MS_O.US,D,20250204,000000,18.27,18.44,18.26,18.36,103926,0
+MS_O.US,D,20250205,000000,18.47,18.69,18.406,18.66,69845,0
+MS_O.US,D,20250206,000000,18.57,18.7,18.57,18.65,65089,0
+MS_O.US,D,20250207,000000,18.5843,18.6,18.51,18.58,40506,0
+MS_O.US,D,20250210,000000,18.58,18.77,18.561,18.74,91385,0
+MS_O.US,D,20250211,000000,18.62,18.77,18.62,18.75,221313,0
+MS_O.US,D,20250212,000000,18.6082,18.63,18.36,18.58,96539,0
+MS_O.US,D,20250213,000000,18.7,18.81,18.61,18.76,88135,0
+MS_O.US,D,20250214,000000,18.84,19,18.8101,18.94,98451,0
+MS_O.US,D,20250218,000000,18.89,18.9499,18.73,18.8,70812,0
+MS_O.US,D,20250219,000000,18.81,18.93,18.6286,18.74,58513,0
+MS_O.US,D,20250220,000000,18.8,18.8,18.6,18.77,70963,0
+MS_O.US,D,20250221,000000,18.81,18.81,18.72,18.8,46228,0
+MS_O.US,D,20250224,000000,18.7205,18.95,18.7205,18.87,246972,0
+MS_O.US,D,20250225,000000,19.0496,19.09,18.9609,19.04,93843,0
+MS_O.US,D,20250226,000000,19.11,19.14,18.96,19.05,285335,0
+MS_O.US,D,20250227,000000,19.035,19.0609,18.93,19.02,89760,0
+MS_O.US,D,20250228,000000,19.06,19.15,18.9,19.03,146136,0
+MS_O.US,D,20250303,000000,19.02581,19.15,18.97,18.97,117399,0
+MS_O.US,D,20250304,000000,18.9702,19.0215,18.73,18.84,58429,0
+MS_O.US,D,20250305,000000,18.8785,18.95,18.71,18.72,85093,0
+MS_O.US,D,20250306,000000,18.7,18.7699,18.61,18.65,73056,0
+MS_O.US,D,20250307,000000,18.7175,18.7621,18.55,18.58,266531,0
+MS_O.US,D,20250310,000000,18.59,18.62,18.46,18.5,87757,0
+MS_O.US,D,20250311,000000,18.5,18.54,18.4,18.43,72267,0
+MS_O.US,D,20250312,000000,18.45,18.49,18.35,18.43,187841,0
+MS_O.US,D,20250313,000000,18.44,18.51,18.345,18.4366,111021,0
+MS_O.US,D,20250314,000000,18.488,18.54,18.41,18.51,145684,0
+MS_O.US,D,20250317,000000,18.57,18.68,18.54,18.66,95408,0
+MS_O.US,D,20250318,000000,18.67,18.67,18.54,18.595,37076,0
+MS_O.US,D,20250319,000000,18.62,18.7,18.56,18.69,55498,0
+MS_O.US,D,20250320,000000,18.685,18.7491,18.6,18.6299,31436,0
+MS_O.US,D,20250321,000000,18.6799,18.76,18.5507,18.695,47030,0
+MS_O.US,D,20250324,000000,18.77,18.81,18.68,18.68,72143,0
+MS_O.US,D,20250325,000000,18.7,18.73,18.6,18.7,81439,0
+MS_O.US,D,20250326,000000,18.7,18.7,18.42,18.43,75545,0
+MS_O.US,D,20250327,000000,18.38,18.47,18.27,18.38,74639,0
+MS_O.US,D,20250328,000000,18.3801,18.43,18.28,18.29,74282,0
+MS_O.US,D,20250331,000000,17.98,18.0736,17.85,17.93,674042,0
+MS_O.US,D,20250401,000000,17.94,17.99,17.87,17.97,121569,0
+MS_O.US,D,20250402,000000,17.93,18.04,17.89,18.03,75446,0
+MS_O.US,D,20250403,000000,17.7964,17.8623,17.69,17.76,55999,0
+MS_O.US,D,20250404,000000,17.6211,17.93,17.46,17.69,85315,0
+MS_O.US,D,20250407,000000,17.47,17.78,17.31,17.39,130987,0
+MS_O.US,D,20250408,000000,17.69,17.69,17.28,17.31,105028,0
+MS_O.US,D,20250409,000000,17.25,17.678,17.11,17.55,93807,0
+MS_O.US,D,20250410,000000,17.3723,17.59,17.07,17.23,71083,0
+MS_O.US,D,20250411,000000,17.05,17.1,16.85,16.9,109455,0
+MS_O.US,D,20250414,000000,16.99,17.19,16.82,16.9,248033,0
+MS_O.US,D,20250415,000000,16.98,17.11,16.925023,17.005,91664,0
+MS_O.US,D,20250416,000000,16.96,17.18,16.95,17.05,90904,0
+MS_O.US,D,20250417,000000,17.06,17.2,17.06,17.08,62954,0
+MS_O.US,D,20250421,000000,17,17.14,16.96,16.98,78658,0
+MS_O.US,D,20250422,000000,17.1,17.2,17.0651,17.16,97343,0
+MS_O.US,D,20250423,000000,17.41,17.47,17.32,17.39,146177,0
+MS_O.US,D,20250424,000000,17.3001,17.578,17.3001,17.49,48254,0
+MS_O.US,D,20250425,000000,17.4714,17.5545,17.38,17.46,237245,0
+MS_O.US,D,20250428,000000,17.495,17.4967,17.345,17.4,91413,0
+MS_O.US,D,20250429,000000,17.4,17.45,17.305,17.31,329519,0
+MS_O.US,D,20250430,000000,17.212,17.25,17.04,17.14,536163,0
+MS_O.US,D,20250501,000000,17.16,17.205,16.95,17.05,83910,0
+MS_O.US,D,20250502,000000,17.0605,17.21,17.06,17.1248,69352,0
+MS_O.US,D,20250505,000000,17.1201,17.17,17.02,17.0599,48653,0
+MS_O.US,D,20250506,000000,17.08,17.13,17.01,17.1043,52910,0
+MS_O.US,D,20250507,000000,17.17,17.2999,17.15,17.27,86510,0
+MS_O.US,D,20250508,000000,17.33,17.42,17.12,17.15,78355,0
+MS_O.US,D,20250509,000000,17.205,17.25,17.12,17.2,66397,0
+MS_O.US,D,20250512,000000,17.4294,17.4294,17.06,17.12,135782,0
+MS_O.US,D,20250513,000000,17.16,17.17,17.04,17.12,108479,0
+MS_O.US,D,20250514,000000,17.1482,17.1482,16.97,17.08,59120,0
+MS_O.US,D,20250515,000000,17.0601,17.2,16.97,17.18,105187,0
+MS_O.US,D,20250516,000000,17.22,17.29,17.0816,17.24,61331,0
+MS_O.US,D,20250519,000000,17.14,17.3678,16.941,17.33,78610,0
+MS_O.US,D,20250520,000000,17.2141,17.42,17.15,17.2,95272,0
+MS_O.US,D,20250521,000000,17.15,17.15,16.82,16.84,93094,0
+MS_O.US,D,20250522,000000,16.8116,16.97,16.81,16.89,63503,0
+MS_O.US,D,20250523,000000,16.9399,16.9399,16.78,16.93,81865,0
+MS_O.US,D,20250527,000000,17.02,17.1099,16.91,17,129817,0
+MS_O.US,D,20250528,000000,16.9714,17.06,16.89,16.91,108013,0
+MS_O.US,D,20250529,000000,17.0296,17.0296,16.88,16.88,75157,0
+MS_O.US,D,20250530,000000,16.92,16.98,16.77,16.98,400534,0
+MS_O.US,D,20250602,000000,16.98,16.9938,16.8,16.96,93036,0
+MS_O.US,D,20250603,000000,17.01,17.13,17,17.02,66403,0
+MS_O.US,D,20250604,000000,17.11,17.27,17.1006,17.16,774374,0
+MS_O.US,D,20250605,000000,17.19,17.28,17.1308,17.17,81442,0
+MS_O.US,D,20250606,000000,17.18,17.2,17.05,17.1201,57120,0
+MS_O.US,D,20250609,000000,17.11,17.26,17.0772,17.18,74071,0
+MS_O.US,D,20250610,000000,17.23,17.24,17.1508,17.23,68924,0
+MS_O.US,D,20250611,000000,17.216,17.37,17.16,17.2,111707,0
+MS_O.US,D,20250612,000000,17.27,17.325,17.08,17.16,93981,0
+MS_O.US,D,20250613,000000,17.1,17.156,16.96,17.01,66561,0
+MS_O.US,D,20250616,000000,17.0905,17.16,16.87,16.98,122377,0
+MS_O.US,D,20250617,000000,16.9112,17.0499,16.9112,16.977,62911,0
+MS_O.US,D,20250618,000000,17.01,17.07,16.9701,17.07,80826,0
+MS_O.US,D,20250620,000000,17.0699,17.18,17,17.11,76550,0
+MS_O.US,D,20250623,000000,17.1699,17.28,17.11,17.26,112970,0
+MS_O.US,D,20250624,000000,17.3,17.44,17.26,17.4399,67777,0
+MS_O.US,D,20250625,000000,17.46,17.48,17.35,17.36,82866,0
+MS_O.US,D,20250626,000000,17.39,17.54,17.36,17.54,190007,0
+MS_O.US,D,20250627,000000,17.48,17.57,17.28,17.3,269453,0
+MS_O.US,D,20250630,000000,17.03,17.25,17.03,17.22,241167,0
+MS_O.US,D,20250701,000000,17.25,17.42,17.16,17.42,125848,0
+MS_O.US,D,20250702,000000,17.3453,17.56,17.27,17.54,169468,0
+MS_O.US,D,20250703,000000,17.54,17.61,17.46,17.5,55543,0
+MS_O.US,D,20250707,000000,17.45,17.5,17.34,17.36,153303,0
+MS_O.US,D,20250708,000000,17.39,17.5,17.3488,17.37,93087,0
+MS_O.US,D,20250709,000000,17.4549,17.51,17.39,17.41,107859,0
+MS_O.US,D,20250710,000000,17.45,17.6,17.42,17.52,101899,0
+MS_O.US,D,20250711,000000,17.5476,17.5492,17.41,17.46,86407,0
+MS_O.US,D,20250714,000000,17.45,17.47,17.2549,17.34,136111,0
+MS_O.US,D,20250715,000000,17.3969,17.4391,17.18,17.24,143539,0
+MS_O.US,D,20250716,000000,17.2074,17.32,17.05,17.19,167546,0
+MS_O.US,D,20250717,000000,17.1738,17.32,17.16,17.28,367726,0
+MS_O.US,D,20250718,000000,17.335,17.4199,17.26,17.38,828946,0
+MS_O.US,D,20250721,000000,17.4552,17.53,17.4,17.45,94647,0
+MS_O.US,D,20250722,000000,17.405,17.43,17.29,17.42,101931,0
+MS_O.US,D,20250723,000000,17.35,17.43,17.24,17.36,383447,0
+MS_O.US,D,20250724,000000,17.35,17.38,17.29,17.33,62228,0
+MS_O.US,D,20250725,000000,17.3605,17.39,17.3001,17.33,62380,0
+MS_O.US,D,20250728,000000,17.31,17.3892,17.23,17.25,56271,0
+MS_O.US,D,20250729,000000,17.2801,17.44,17.2801,17.37,141028,0
+MS_O.US,D,20250730,000000,17.41,17.48,17.3,17.41,63197,0
+MS_O.US,D,20250731,000000,17.47,17.53,17.35,17.41,107977,0
+MS_O.US,D,20250801,000000,17.42,17.49,17.36,17.41,90378,0
+MS_O.US,D,20250804,000000,17.45,17.62,17.43,17.6,78106,0
+MS_O.US,D,20250805,000000,17.55,17.6599,17.54,17.6,50379,0
+MS_O.US,D,20250806,000000,17.6,17.7,17.46,17.54,113283,0
+MS_O.US,D,20250807,000000,17.5751,17.59,17.44,17.44,46576,0
+MS_O.US,D,20250808,000000,17.495,17.54,17.41,17.47,54991,0
+MS_O.US,D,20250811,000000,17.5699,17.5699,17.46,17.49,59481,0
+MS_O.US,D,20250812,000000,17.52,17.62,17.4701,17.59,109003,0
+MS_O.US,D,20250813,000000,17.61,17.74,17.5952,17.74,49662,0
+MS_O.US,D,20250814,000000,17.67,17.6999,17.59,17.64,137386,0
+MS_O.US,D,20250815,000000,17.7,17.71,17.58,17.5999,37643,0
+MS_O.US,D,20250818,000000,17.6,17.69,17.57,17.69,104316,0
+MS_O.US,D,20250819,000000,17.69,17.83,17.69,17.7587,66720,0
+MS_O.US,D,20250820,000000,17.7729,17.82,17.735,17.81,48425,0
+MS_O.US,D,20250821,000000,17.78,17.7898,17.7,17.72,78215,0
+MS_O.US,D,20250822,000000,17.72,17.98,17.72,17.93,87863,0
+MS_O.US,D,20250825,000000,17.9,17.95,17.8,17.86,45746,0
+MS_O.US,D,20250826,000000,17.89,17.9,17.7001,17.88,80742,0
+MS_O.US,D,20250827,000000,17.845,17.89,17.8101,17.89,40205,0
+MS_O.US,D,20250828,000000,17.9,17.93,17.8201,17.9,55232,0
+MS_O.US,D,20250829,000000,17.875,17.9499,17.74,17.77,138918,0
+MS_O.US,D,20250902,000000,17.8,17.8899,17.63,17.76,71719,0
+MS_O.US,D,20250903,000000,17.8,17.94,17.7821,17.92,125002,0
+MS_O.US,D,20250904,000000,17.8744,18.03,17.8,18.03,366680,0
+MS_O.US,D,20250905,000000,18.16,18.34,18.05,18.34,99528,0
+MS_O.US,D,20250908,000000,18.43,18.54,18.4,18.44,62762,0
+MS_O.US,D,20250909,000000,18.48,18.48,18.35,18.47,55356,0
+MS_O.US,D,20250910,000000,18.56,18.96,18.535,18.84,675343,0
+MS_O.US,D,20250911,000000,18.895,19.13,18.89,19.07,245182,0
+MS_O.US,D,20250912,000000,19.07,19.135,19,19,112715,0
+MS_O.US,D,20250915,000000,19.06,19.09,18.9118,19.04,72201,0
+MS_O.US,D,20250916,000000,19.04,19.1,18.96,19.01,54259,0
+MS_O.US,D,20250917,000000,19.01,19.11,18.93,19.05,126776,0
+MS_O.US,D,20250918,000000,19.02,19.08,18.9101,18.99,83726,0
+MS_O.US,D,20250919,000000,18.965,18.99,18.77,18.9,108430,0
+MS_O.US,D,20250922,000000,18.94,18.97,18.86,18.935,88304,0
+MS_O.US,D,20250923,000000,18.9067,18.95,18.81,18.89,45912,0
+MS_O.US,D,20250924,000000,18.8999,18.9,18.775,18.86,45870,0
+MS_O.US,D,20250925,000000,18.81,18.84,18.63,18.7,51052,0
+MS_O.US,D,20250926,000000,18.735,18.7799,18.7,18.75,26575,0
+MS_O.US,D,20250929,000000,18.825,18.8399,18.75,18.77,45920,0
+MS_O.US,D,20250930,000000,18.495,18.59,18.33,18.44,225319,0
+MS_O.US,D,20251001,000000,18.4738,18.6899,18.4126,18.66,97905,0
+MS_O.US,D,20251002,000000,18.66,18.74,18.5001,18.56,65529,0
+MS_O.US,D,20251003,000000,18.62,18.64,18.52,18.52,55745,0
+MS_O.US,D,20251006,000000,18.535,18.557,18.42,18.46,52242,0
+MS_O.US,D,20251007,000000,18.48,18.55,18.42,18.43,35541,0
+MS_O.US,D,20251008,000000,18.4631,18.4999,18.4,18.4,40135,0
+MS_O.US,D,20251009,000000,18.4,18.4799,18.2901,18.32,138613,0
+MS_O.US,D,20251010,000000,18.38,18.41,18.12,18.125,81890,0
+MS_O.US,D,20251013,000000,18.2438,18.26,18.1662,18.19,38907,0
+MS_O.US,D,20251014,000000,18.2242,18.2521,18.15,18.19,70215,0
+MS_O.US,D,20251015,000000,18.23,18.37,18.208,18.37,80023,0
+MS_O.US,D,20251016,000000,18.33,18.4,18.22,18.23,60896,0
+MS_O.US,D,20251017,000000,18.2311,18.3,18.2,18.24,65618,0
+MS_O.US,D,20251020,000000,18.26,18.45,18.26,18.3901,45334,0
+MS_O.US,D,20251021,000000,18.4061,18.5,18.36,18.44,44617,0
+MS_O.US,D,20251022,000000,18.49,18.52,18.31,18.39,166566,0
+MS_O.US,D,20251023,000000,18.33,18.4299,18.33,18.3401,64715,0
+MS_O.US,D,20251024,000000,18.414,18.4999,18.35,18.4,50223,0
+MS_O.US,D,20251027,000000,18.4,18.49,18.39,18.46,73548,0
+MS_O.US,D,20251028,000000,18.43,18.48,18.4,18.45,100477,0
+MS_O.US,D,20251029,000000,18.485,18.52,18.345,18.42,60750,0
+MS_O.US,D,20251030,000000,18.32,18.397205,18.27,18.3,104842,0
+MS_O.US,D,20251031,000000,18.3286,18.3286,18.2,18.22,128437,0
+MS_O.US,D,20251103,000000,18.2,18.25,18.08,18.12,48860,0
+MS_O.US,D,20251104,000000,18.1,18.15,17.98,18.02,106681,0
+MS_O.US,D,20251105,000000,18.0552,18.2,18.02,18.1128,61123,0
+MS_O.US,D,20251106,000000,18.13,18.1619,18.01,18.11,64778,0
+MS_O.US,D,20251107,000000,18.0471,18.1,17.9787,18.08,53933,0
+MS_O.US,D,20251110,000000,18.1,18.2051,18.07,18.09,101514,0
+MS_O.US,D,20251111,000000,18.09,18.1325,18.03,18.03,44997,0
+MS_O.US,D,20251112,000000,18.07,18.1,17.91,17.91,71401,0
+MS_O.US,D,20251113,000000,17.82,17.8899,17.62,17.62,146311,0
+MS_O.US,D,20251114,000000,17.6,17.728902,17.56,17.57,135548,0
+MS_O.US,D,20251117,000000,17.5801,17.63,17.38,17.4,217140,0
+MS_O.US,D,20251118,000000,17.36,17.4,17.31,17.35,1067596,0
+MS_O.US,D,20251119,000000,17.32,17.4,17.26,17.37,368507,0
+MS_O.US,D,20251120,000000,17.43,17.45,17.32,17.35,201209,0
+MS_O.US,D,20251121,000000,17.3401,17.53,17.29,17.48,181556,0
+MS_O.US,D,20251124,000000,17.53,17.57,17.47,17.54,90755,0
+MS_O.US,D,20251125,000000,17.54,17.65,17.52,17.59,66247,0
+MS_O.US,D,20251126,000000,17.59,17.7,17.54,17.7,86340,0
+MS_O.US,D,20251128,000000,17.68,17.7105,17.61,17.61,133986,0
+MS_O.US,D,20251201,000000,17.5899,17.5899,17.48,17.49,64817,0
+MS_O.US,D,20251202,000000,17.515,17.56,17.44,17.48,220292,0
+MS_O.US,D,20251203,000000,17.4801,17.55,17.37,17.55,146434,0
+MS_O.US,D,20251204,000000,17.55,17.55,17.4,17.42,127693,0
+MS_O.US,D,20251205,000000,17.4,17.51,17.33,17.44,397148,0
+MS_O.US,D,20251208,000000,17.45,17.66,17.35,17.59,267463,0
+MS_O.US,D,20251209,000000,17.545,17.66,17.5001,17.62,242098,0
+MS_O.US,D,20251210,000000,17.5955,17.72,17.5412,17.66,379299,0
+MS_O.US,D,20251211,000000,17.67,17.84,17.61,17.82,533647,0
+MS_O.US,D,20251212,000000,17.75,17.79,17.66,17.78,588736,0
+MS_O.US,D,20251215,000000,17.79,17.9,17.78,17.89,287605,0
+MS_O.US,D,20251216,000000,17.8651,17.93,17.8201,17.9,219062,0
+MS_O.US,D,20251217,000000,17.9,17.93,17.8,17.81,138340,0
+MS_O.US,D,20251218,000000,17.86,17.91,17.8101,17.89,315034,0
+MS_O.US,D,20251219,000000,17.85,17.93,17.8021,17.84,127031,0
+MS_O.US,D,20251222,000000,17.84,17.9299,17.82,17.87,160526,0
+MS_O.US,D,20251223,000000,17.83,17.88,17.8108,17.87,187310,0
+MS_O.US,D,20251224,000000,17.82,17.84,17.8,17.8,81615,0
+MS_O.US,D,20251226,000000,17.81,17.86,17.71,17.73,138129,0
+MS_O.US,D,20251229,000000,17.77,17.83,17.72,17.79,326550,0
+MS_O.US,D,20251230,000000,17.77,17.89,17.73,17.84,271500,0
+MS_O.US,D,20251231,000000,17.593,17.68,17.56,17.64,378475,0
+MS_O.US,D,20260102,000000,17.685,17.84,17.67,17.76,156002,0
+MS_O.US,D,20260105,000000,17.825,17.88,17.7,17.71,331741,0
+MS_O.US,D,20260106,000000,17.79,17.79,17.58,17.69,122850,0
+MS_O.US,D,20260107,000000,17.6661,17.765,17.65,17.76,193194,0
+MS_O.US,D,20260108,000000,17.725,17.85,17.67,17.67,322683,0
+MS_O.US,D,20260109,000000,17.7,17.79,17.6,17.76,480888,0
+MS_O.US,D,20260112,000000,17.76,17.78,17.69,17.78,79283,0
+MS_O.US,D,20260113,000000,17.755,17.8515,17.7,17.79,76675,0
+MS_O.US,D,20260114,000000,17.8,17.88,17.73,17.87,204617,0
+MS_O.US,D,20260115,000000,17.9299,18,17.9,17.99,126324,0
+MS_O.US,D,20260116,000000,17.9899,18.07,17.9,17.95,75701,0
+MS_O.US,D,20260120,000000,17.81,17.89,17.7,17.79,119179,0
+MS_O.US,D,20260121,000000,17.8,17.95,17.7501,17.94,60602,0
+MS_O.US,D,20260122,000000,17.92,18.04,17.9011,18.0001,47702,0
+MS_O.US,D,20260123,000000,18.01,18.08,17.9501,17.99,60059,0
+MS_O.US,D,20260126,000000,18.03,18.15,18.018,18.1084,75487,0
+MS_O.US,D,20260127,000000,18.065,18.12,18.06,18.06,59390,0
+MS_O.US,D,20260128,000000,18.11,18.11,17.98,18.01,104508,0
+MS_O.US,D,20260129,000000,17.9999,18,17.89,17.94,94924,0
+MS_O.US,D,20260130,000000,17.9999,17.9999,17.84,17.85,127021,0
+MS_O.US,D,20260202,000000,17.856,17.96,17.85,17.86,61390,0
+MS_O.US,D,20260203,000000,17.885,17.91,17.64,17.75,153737,0
+MS_O.US,D,20260204,000000,17.75,17.775,17.6187,17.69,89482,0
+MS_O.US,D,20260205,000000,17.64,17.7001,17.46,17.67,96014,0
+MS_O.US,D,20260206,000000,17.7,17.71,17.58,17.7,55546,0
+MS_O.US,D,20260209,000000,17.6504,17.73,17.64,17.65,42417,0
+MS_O.US,D,20260210,000000,17.7799,17.7799,17.65,17.7274,48793,0
+MS_O.US,D,20260211,000000,17.7105,17.78,17.69,17.78,37479,0
+MS_O.US,D,20260212,000000,17.78,17.84,17.7,17.78,84403,0
+MS_O.US,D,20260213,000000,17.83,17.98,17.8,17.87,85026,0
+MS_O.US,D,20260217,000000,17.92,18.1,17.81,18.1,117517,0
+MS_O.US,D,20260218,000000,18.0999,18.145,18.03,18.1,73988,0

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

@@ -0,0 +1,126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBJP.US,D,20250114,000000,23.32,23.32,23.3091,23.3091,4355,0
+NBJP.US,D,20250122,000000,24.1,24.1,24.0114,24.0114,1664,0
+NBJP.US,D,20250123,000000,24.135,24.2476,24.135,24.2476,446,0
+NBJP.US,D,20250304,000000,24.5,24.5387,24.5,24.5387,409,0
+NBJP.US,D,20250310,000000,24.49,24.5251,24.44,24.5251,6414,0
+NBJP.US,D,20250311,000000,24.32,24.32,24.244,24.244,8151,0
+NBJP.US,D,20250312,000000,24.68,24.7817,24.65,24.7817,3347,0
+NBJP.US,D,20250313,000000,24.79,24.79,24.7869,24.7869,100,0
+NBJP.US,D,20250317,000000,25.52,25.52,25.4558,25.4558,408,0
+NBJP.US,D,20250318,000000,25.37,25.45,25.37,25.44,6083,0
+NBJP.US,D,20250326,000000,25.5081,25.5081,25.38,25.38,2901,0
+NBJP.US,D,20250408,000000,22.69,22.69,22.689,22.689,113,0
+NBJP.US,D,20250411,000000,23.99,24.432,23.99,24.432,12072,0
+NBJP.US,D,20250414,000000,24.8799,24.8799,24.7675,24.7675,254,0
+NBJP.US,D,20250416,000000,24.94,24.94,24.8275,24.8275,5024,0
+NBJP.US,D,20250417,000000,25.42,25.42,25.2414,25.2414,357,0
+NBJP.US,D,20250425,000000,25.99,26.1177,25.99,26.1177,108710,0
+NBJP.US,D,20250501,000000,26.505,26.505,26.36,26.36,3004,0
+NBJP.US,D,20250502,000000,26.51,26.5211,26.51,26.5211,2622,0
+NBJP.US,D,20250509,000000,26.71,26.71,26.6819,26.6819,5638,0
+NBJP.US,D,20250512,000000,26.7991,26.8946,26.7991,26.8946,421,0
+NBJP.US,D,20250514,000000,26.59,26.63,26.3544,26.3544,18774,0
+NBJP.US,D,20250530,000000,27.58,27.6414,27.58,27.6414,162,0
+NBJP.US,D,20250602,000000,28.0095,28.1222,27.9645,28.1222,713,0
+NBJP.US,D,20250603,000000,27.7099,27.73,27.66,27.73,5916,0
+NBJP.US,D,20250611,000000,27.54,27.58,27.54,27.5593,21558,0
+NBJP.US,D,20250613,000000,27.71,27.71,27.54,27.5607,22719,0
+NBJP.US,D,20250616,000000,27.7,27.7,27.6352,27.6352,2033,0
+NBJP.US,D,20250618,000000,27.66,27.73,27.55,27.5943,24067,0
+NBJP.US,D,20250620,000000,27.3192,27.34,27.1688,27.1688,682,0
+NBJP.US,D,20250624,000000,27.53,27.6,27.51,27.53,4138,0
+NBJP.US,D,20250625,000000,27.44,27.44,27.4253,27.4253,484,0
+NBJP.US,D,20250630,000000,28.19,28.2383,28.19,28.2383,53201,0
+NBJP.US,D,20250701,000000,28.28,28.28,28.2537,28.2537,4042,0
+NBJP.US,D,20250703,000000,27.99,27.99,27.9695,27.9695,243,0
+NBJP.US,D,20250707,000000,27.96,27.97,27.5888,27.5888,1747,0
+NBJP.US,D,20250708,000000,27.6,27.6956,27.59,27.6956,36978,0
+NBJP.US,D,20250714,000000,27.48,27.4897,27.48,27.4897,1096,0
+NBJP.US,D,20250715,000000,27.27,27.27,27.12,27.1526,51918,0
+NBJP.US,D,20250716,000000,27.18,27.319,27.16,27.3087,26310,0
+NBJP.US,D,20250717,000000,27.59,27.59,27.51,27.5515,794,0
+NBJP.US,D,20250718,000000,27.32,27.32,27.2783,27.2783,102,0
+NBJP.US,D,20250722,000000,27.69,27.75,27.63,27.713,5017,0
+NBJP.US,D,20250724,000000,28.86,28.86,28.7699,28.7737,804,0
+NBJP.US,D,20250725,000000,28.55,28.56,28.534,28.534,269,0
+NBJP.US,D,20250801,000000,28.1,28.2093,28.1,28.2093,894,0
+NBJP.US,D,20250805,000000,28.58,28.58,28.5655,28.5655,1747,0
+NBJP.US,D,20250819,000000,29.89,29.92,29.89,29.9165,2405,0
+NBJP.US,D,20250825,000000,29.7,29.7,29.6337,29.6337,5004,0
+NBJP.US,D,20250826,000000,29.6,29.6841,29.6,29.6841,6807,0
+NBJP.US,D,20250827,000000,29.5,29.6794,29.5,29.6017,21304,0
+NBJP.US,D,20250902,000000,29.45,29.5534,29.45,29.5534,517,0
+NBJP.US,D,20250904,000000,29.63,29.6665,29.63,29.6665,1223,0
+NBJP.US,D,20250910,000000,30.21,30.21,30.1635,30.1635,1215,0
+NBJP.US,D,20250912,000000,30.04,30.13,30.01,30.0961,2431,0
+NBJP.US,D,20250915,000000,30.14,30.27,30.14,30.2662,1730,0
+NBJP.US,D,20250917,000000,30.13,30.21,29.9718,29.9718,3707,0
+NBJP.US,D,20250923,000000,29.85,29.8715,29.85,29.8715,33457,0
+NBJP.US,D,20250924,000000,29.64,29.64,29.6274,29.6274,108,0
+NBJP.US,D,20250925,000000,29.49,29.52,29.46,29.4901,11446,0
+NBJP.US,D,20250926,000000,29.67,29.67,29.55,29.6573,1945,0
+NBJP.US,D,20250929,000000,29.72,29.72,29.649,29.675,2955,0
+NBJP.US,D,20250930,000000,29.54,29.69,29.54,29.677,995,0
+NBJP.US,D,20251001,000000,29.72,29.76,29.5965,29.5965,7916,0
+NBJP.US,D,20251006,000000,30.4,30.41,30.3526,30.3526,711,0
+NBJP.US,D,20251008,000000,29.855,29.8931,29.855,29.8931,103,0
+NBJP.US,D,20251010,000000,29.14,29.14,28.7178,28.7178,2962,0
+NBJP.US,D,20251014,000000,29.15,29.259,29.15,29.259,157,0
+NBJP.US,D,20251016,000000,29.75,29.75,29.6,29.7087,6011,0
+NBJP.US,D,20251017,000000,29.81,29.838,29.77,29.838,49047,0
+NBJP.US,D,20251021,000000,29.95,29.95,29.8931,29.8931,506,0
+NBJP.US,D,20251027,000000,30.4,30.4536,30.4,30.4536,22120,0
+NBJP.US,D,20251028,000000,30.44,30.44,30.3837,30.3837,310,0
+NBJP.US,D,20251029,000000,30.32,30.405,29.955,30.094,14620,0
+NBJP.US,D,20251030,000000,30.41,30.41,30.32,30.3509,702,0
+NBJP.US,D,20251103,000000,30.46,30.4675,30.44,30.4675,6677,0
+NBJP.US,D,20251106,000000,30.99,30.99,30.88,30.8864,109253,0
+NBJP.US,D,20251110,000000,30.92,31.0442,30.85,31.0442,1366,0
+NBJP.US,D,20251111,000000,31.09,31.0924,31.06,31.0924,100025,0
+NBJP.US,D,20251113,000000,31.02,31.045,31.02,31.045,120,0
+NBJP.US,D,20251117,000000,30.87,30.94,30.64,30.744,40858,0
+NBJP.US,D,20251118,000000,30.1,30.1787,29.95,30.1787,182671,0
+NBJP.US,D,20251119,000000,30.06,30.07,29.89,29.995,677,0
+NBJP.US,D,20251121,000000,30.3327,30.3369,30.3327,30.3369,210,0
+NBJP.US,D,20251125,000000,30.58,30.72,30.58,30.72,632,0
+NBJP.US,D,20251126,000000,31.09,31.175,31.09,31.175,261,0
+NBJP.US,D,20251208,000000,31.24,32,31.1499,31.1571,5229,0
+NBJP.US,D,20251209,000000,31.2,31.2,31.0978,31.0978,1731,0
+NBJP.US,D,20251210,000000,31.15,31.4398,31.15,31.4398,1417,0
+NBJP.US,D,20251212,000000,31.38,31.4614,31.38,31.4614,307,0
+NBJP.US,D,20251216,000000,31.45,31.51,31.45,31.4809,202,0
+NBJP.US,D,20251217,000000,31.45,31.4549,31.45,31.4549,779,0
+NBJP.US,D,20251222,000000,30.6578,30.7737,30.6578,30.7737,100,0
+NBJP.US,D,20251224,000000,31.06,31.07,31.0243,31.0243,1086,0
+NBJP.US,D,20251226,000000,30.865,30.8926,30.865,30.8926,264,0
+NBJP.US,D,20251230,000000,31.0394,31.04,30.924,30.924,534,0
+NBJP.US,D,20251231,000000,30.79,30.824,30.702,30.8036,5629,0
+NBJP.US,D,20260105,000000,31.632,31.716,31.632,31.716,203,0
+NBJP.US,D,20260106,000000,31.73,31.769,31.67,31.7462,4506,0
+NBJP.US,D,20260107,000000,31.966,32.029,31.94,32.029,8142,0
+NBJP.US,D,20260108,000000,32.0805,32.1476,32.0805,32.1476,463,0
+NBJP.US,D,20260109,000000,32.81,32.81,32.67,32.6994,1656,0
+NBJP.US,D,20260113,000000,32.61,32.61,32.4502,32.4936,124894,0
+NBJP.US,D,20260114,000000,32.675,32.6878,32.675,32.6878,405,0
+NBJP.US,D,20260115,000000,32.89,32.9,32.7369,32.7369,565791,0
+NBJP.US,D,20260116,000000,32.88,32.9199,32.865,32.869,100276,0
+NBJP.US,D,20260120,000000,32.04,32.04,32.023,32.023,859,0
+NBJP.US,D,20260121,000000,32.39,32.5896,32.31,32.5896,68777,0
+NBJP.US,D,20260122,000000,32.63,32.633,32.63,32.633,15331,0
+NBJP.US,D,20260123,000000,32.5005,32.5635,32.5005,32.5635,407,0
+NBJP.US,D,20260126,000000,32.84,32.87,32.6399,32.6399,1134,0
+NBJP.US,D,20260127,000000,33.25,33.25,33.25,33.25,155,0
+NBJP.US,D,20260129,000000,32.62,32.9654,32.62,32.9654,112,0
+NBJP.US,D,20260130,000000,32.81,32.81,32.63,32.7942,9634,0
+NBJP.US,D,20260202,000000,32.4801,32.691,32.4801,32.691,34489,0
+NBJP.US,D,20260204,000000,33.46,33.64,33.38,33.438,91059,0
+NBJP.US,D,20260205,000000,33.04,33.04,32.863,32.863,42446,0
+NBJP.US,D,20260206,000000,33.87,33.9477,33.81,33.9477,18998,0
+NBJP.US,D,20260209,000000,34.615,35.02,34.615,35.02,2932,0
+NBJP.US,D,20260210,000000,35.65,35.71,35.5974,35.5974,2699,0
+NBJP.US,D,20260211,000000,35.9,35.9286,35.8,35.8919,9232,0
+NBJP.US,D,20260212,000000,36.21,36.32,36.21,36.2776,17300,0
+NBJP.US,D,20260213,000000,35.925,36.1838,35.87,36.1838,7579,0
+NBJP.US,D,20260217,000000,35.22,35.59,35.21,35.575,31845,0
+NBJP.US,D,20260218,000000,35.71,35.71,35.52,35.52,8952,0

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

@@ -0,0 +1,1374 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDMO.US,D,20200831,000000,13.1097,13.1871,13.0565,13.1097,204757.38314229,0
+NDMO.US,D,20200901,000000,13.0822,13.1615,12.9998,13.0565,146129.0542267,0
+NDMO.US,D,20200902,000000,13.0245,13.0565,12.9449,12.9619,307060.50912383,0
+NDMO.US,D,20200903,000000,12.9619,12.9998,12.9355,12.9355,1040448.3355721,0
+NDMO.US,D,20200904,000000,12.9544,12.9903,12.9355,12.9544,187846.54399281,0
+NDMO.US,D,20200908,000000,12.9449,12.9903,12.9355,12.9714,84281.525508012,0
+NDMO.US,D,20200909,000000,13.0074,13.0735,12.9355,12.9998,197360.41025263,0
+NDMO.US,D,20200910,000000,12.9998,12.9998,12.9355,12.9619,202160.67469966,0
+NDMO.US,D,20200911,000000,12.9544,12.9714,12.9355,12.9449,396408.62814992,0
+NDMO.US,D,20200914,000000,12.9714,13.0159,12.9449,12.9714,80644.86545468,0
+NDMO.US,D,20200915,000000,12.9714,13.0481,12.9686,13.0245,120603.73786283,0
+NDMO.US,D,20200916,000000,13.0529,13.0529,12.9355,12.9619,66752.422443624,0
+NDMO.US,D,20200917,000000,12.9449,12.981,12.9355,12.9544,178664.53221037,0
+NDMO.US,D,20200918,000000,12.9544,12.981,12.9355,12.9714,220677.94316651,0
+NDMO.US,D,20200921,000000,12.9449,12.9619,12.9355,12.9355,320220.54718953,0
+NDMO.US,D,20200922,000000,12.9355,12.9544,12.9355,12.9355,244252.2933989,0
+NDMO.US,D,20200923,000000,12.9449,12.981,12.9355,12.9619,112842.14779259,0
+NDMO.US,D,20200924,000000,12.9355,12.981,12.9355,12.9355,73776.323261537,0
+NDMO.US,D,20200925,000000,12.9619,12.9619,12.9355,12.9544,123300.84813778,0
+NDMO.US,D,20200928,000000,12.9619,12.9998,12.9355,12.9355,433457.9611431,0
+NDMO.US,D,20200929,000000,12.9355,12.9544,12.9355,12.9355,143251.22065355,0
+NDMO.US,D,20200930,000000,12.9714,13.0245,12.9355,12.9355,77945.641456942,0
+NDMO.US,D,20201001,000000,12.9355,12.9449,12.891,12.9355,181897.47121158,0
+NDMO.US,D,20201002,000000,12.9355,12.9544,12.9355,12.9355,184254.27211796,0
+NDMO.US,D,20201005,000000,12.9355,12.9449,12.9355,12.9449,73746.731142532,0
+NDMO.US,D,20201006,000000,12.9355,12.9449,12.9355,12.9355,54436.816630929,0
+NDMO.US,D,20201007,000000,12.9449,13.0074,12.9355,12.9355,72258.670301181,0
+NDMO.US,D,20201008,000000,12.9449,12.981,12.9355,12.9355,116411.16871678,0
+NDMO.US,D,20201009,000000,12.9619,13.0074,12.9355,12.9619,80115.377896783,0
+NDMO.US,D,20201012,000000,12.9998,13.1097,12.9355,12.9619,82281.943752444,0
+NDMO.US,D,20201013,000000,13.0245,13.2043,12.9714,13.1097,208864.3465155,0
+NDMO.US,D,20201014,000000,13.1757,13.1757,12.6214,12.8796,168132.90842906,0
+NDMO.US,D,20201015,000000,12.8541,13.0196,12.7756,12.9317,72939.289038277,0
+NDMO.US,D,20201016,000000,12.9952,12.9952,12.8304,12.8625,63209.823054266,0
+NDMO.US,D,20201019,000000,12.8957,13.0272,12.8625,12.9497,224982.53962022,0
+NDMO.US,D,20201020,000000,12.9952,13.0044,12.8796,13.0035,41872.848390879,0
+NDMO.US,D,20201021,000000,12.9668,13.0272,12.9449,13.0112,130096.46689481,0
+NDMO.US,D,20201022,000000,13.0272,13.0451,12.9401,12.9952,86222.979886962,0
+NDMO.US,D,20201023,000000,12.9856,13.0196,12.9317,12.959,74613.357484796,0
+NDMO.US,D,20201026,000000,12.959,12.9668,12.8304,12.8625,78869.338314431,0
+NDMO.US,D,20201027,000000,12.9052,13.0451,12.8712,13.0044,121739.86386031,0
+NDMO.US,D,20201028,000000,12.9761,13.0044,12.9052,12.9233,130634.40934386,0
+NDMO.US,D,20201029,000000,12.9052,13.0451,12.9052,12.9317,94183.259899081,0
+NDMO.US,D,20201030,000000,13.0044,13.0044,12.9317,13.0044,123841.96117099,0
+NDMO.US,D,20201102,000000,13.0044,13.0044,12.8957,12.9146,111796.91187491,0
+NDMO.US,D,20201103,000000,13.0044,13.0044,12.8882,12.8882,63181.287796655,0
+NDMO.US,D,20201104,000000,12.9668,12.9668,12.9146,12.9233,58463.45853828,0
+NDMO.US,D,20201105,000000,12.9401,13.0044,12.9401,12.959,67129.721960925,0
+NDMO.US,D,20201106,000000,12.9052,13.0112,12.8882,13.0044,55029.715872404,0
+NDMO.US,D,20201109,000000,13.0044,13.0044,12.8957,12.9952,55544.407370799,0
+NDMO.US,D,20201110,000000,12.9668,13.0044,12.9233,12.9952,25304.432332732,0
+NDMO.US,D,20201111,000000,13.0112,13.0112,12.9317,12.9401,78759.424729558,0
+NDMO.US,D,20201112,000000,13.0593,13.1115,13.0074,13.0681,200589.12180827,0
+NDMO.US,D,20201113,000000,13.0245,13.1028,13.0168,13.05,105044.62443501,0
+NDMO.US,D,20201116,000000,13.0168,13.0432,12.9554,13.0168,60187.199470271,0
+NDMO.US,D,20201117,000000,13.0309,13.0593,13.0186,13.0338,50387.980634324,0
+NDMO.US,D,20201118,000000,13.0338,13.0681,13.0338,13.0681,30006.408670213,0
+NDMO.US,D,20201119,000000,13.0681,13.0681,13.05,13.0593,56263.073118042,0
+NDMO.US,D,20201120,000000,13.0681,13.0681,13.0054,13.0074,58665.319064343,0
+NDMO.US,D,20201123,000000,13.0681,13.0681,13.0074,13.0432,89603.879483187,0
+NDMO.US,D,20201124,000000,13.0338,13.0681,12.9912,13.0681,77033.570074779,0
+NDMO.US,D,20201125,000000,13.0245,13.0593,12.9365,13.0007,92736.416652056,0
+NDMO.US,D,20201127,000000,13.0432,13.0755,13.0245,13.0681,90344.739319684,0
+NDMO.US,D,20201130,000000,12.982,13.0755,12.982,13.0681,70915.399470671,0
+NDMO.US,D,20201201,000000,13.0755,13.1115,13.05,13.1115,94436.906633402,0
+NDMO.US,D,20201202,000000,13.1115,13.155,13.0681,13.1464,184708.72251697,0
+NDMO.US,D,20201203,000000,13.155,13.2419,13.0955,13.2258,398824.61329433,0
+NDMO.US,D,20201204,000000,13.2419,13.3207,13.1767,13.2591,185223.41401536,0
+NDMO.US,D,20201207,000000,13.4435,13.4435,13.1464,13.2258,123671.80648672,0
+NDMO.US,D,20201208,000000,13.2258,13.33,13.1729,13.3207,252766.36878094,0
+NDMO.US,D,20201209,000000,13.329,13.3442,13.209,13.2864,120047.82877011,0
+NDMO.US,D,20201210,000000,13.2419,13.4275,13.1635,13.4086,137073.86581143,0
+NDMO.US,D,20201211,000000,13.505,13.505,13.2419,13.2676,128864.16651055,0
+NDMO.US,D,20201214,000000,13.3509,13.5259,13.2732,13.4928,114165.33825665,0
+NDMO.US,D,20201215,000000,13.4664,13.5724,13.3696,13.4322,137742.85907319,0
+NDMO.US,D,20201216,000000,13.4748,13.5808,13.4057,13.4569,157775.66677763,0
+NDMO.US,D,20201217,000000,13.4569,13.6499,13.4569,13.5259,139430.66671783,0
+NDMO.US,D,20201218,000000,13.4928,13.5685,13.3432,13.4198,109160.04269936,0
+NDMO.US,D,20201221,000000,13.4842,13.4842,13.2561,13.398,133240.629539,0
+NDMO.US,D,20201222,000000,13.4408,13.5724,13.4408,13.544,52536.579846303,0
+NDMO.US,D,20201223,000000,13.5724,13.7708,13.3339,13.3604,75726.232531632,0
+NDMO.US,D,20201224,000000,13.4569,13.9138,13.398,13.7463,29956.736184742,0
+NDMO.US,D,20201228,000000,13.5259,13.6584,13.4842,13.6584,154616.70807391,0
+NDMO.US,D,20201229,000000,13.5627,13.9138,13.5259,13.8174,128075.74791137,0
+NDMO.US,D,20201230,000000,13.7029,13.9971,13.7029,13.7992,140377.61452596,0
+NDMO.US,D,20201231,000000,13.9043,14.0103,13.7029,13.7463,119929.46029408,0
+NDMO.US,D,20210104,000000,14.0103,14.0103,13.6328,13.6328,213342.26823766,0
+NDMO.US,D,20210105,000000,13.6858,14.0103,13.6328,13.6328,121404.83879872,0
+NDMO.US,D,20210106,000000,13.8343,13.8646,13.5183,13.5259,297654.44272606,0
+NDMO.US,D,20210107,000000,13.5259,13.7737,13.4842,13.5627,129260.48953293,0
+NDMO.US,D,20210108,000000,13.5808,13.7824,13.5345,13.6765,68431.775197108,0
+NDMO.US,D,20210111,000000,13.8259,13.8259,13.5345,13.5675,140674.5925774,0
+NDMO.US,D,20210112,000000,13.5259,13.6584,13.4842,13.544,97504.975257296,0
+NDMO.US,D,20210113,000000,13.6678,13.7908,13.4408,13.7029,136080.41610199,0
+NDMO.US,D,20210114,000000,13.646,13.7701,13.6034,13.7701,107769.21310617,0
+NDMO.US,D,20210115,000000,13.7701,13.859,13.6224,13.682,94790.955200058,0
+NDMO.US,D,20210119,000000,13.682,13.8154,13.5742,13.7161,175366.06780279,0
+NDMO.US,D,20210120,000000,13.6386,13.7161,13.595,13.6034,132517.73634618,0
+NDMO.US,D,20210121,000000,13.7,13.7605,13.6131,13.6224,140532.97315073,0
+NDMO.US,D,20210122,000000,13.647,13.7701,13.6034,13.7246,169944.36885668,0
+NDMO.US,D,20210125,000000,13.806,13.8411,13.6224,13.6735,175260.38166351,0
+NDMO.US,D,20210126,000000,13.7246,13.7246,13.6224,13.7161,165507.66472885,0
+NDMO.US,D,20210127,000000,13.7161,13.9441,13.7161,13.8154,112574.76186016,0
+NDMO.US,D,20210128,000000,13.9441,14.07,13.8154,13.9905,246137.73412402,0
+NDMO.US,D,20210129,000000,14.0786,14.4824,13.9441,14.07,85854.135260804,0
+NDMO.US,D,20210201,000000,14.1665,14.2715,14.0208,14.1286,161032.91359086,0
+NDMO.US,D,20210202,000000,14.2033,14.21,14.0605,14.157,102177.35947578,0
+NDMO.US,D,20210203,000000,14.2537,14.5175,14.0094,14.492,159304.94521329,0
+NDMO.US,D,20210204,000000,14.4731,14.4731,14.1665,14.2375,103707.69477285,0
+NDMO.US,D,20210205,000000,14.2033,14.667,14.2033,14.2884,125178.89083315,0
+NDMO.US,D,20210208,000000,14.2033,14.2971,14.1665,14.1844,133959.29528623,0
+NDMO.US,D,20210209,000000,14.2971,14.2971,14.1844,14.21,151507.4218557,0
+NDMO.US,D,20210210,000000,14.21,14.4134,14.1844,14.2971,130729.52686921,0
+NDMO.US,D,20210211,000000,14.3196,14.4247,14.2497,14.3104,114803.68253801,0
+NDMO.US,D,20210212,000000,14.2762,14.4938,14.2337,14.3196,159427.54113488,0
+NDMO.US,D,20210216,000000,14.3196,14.4976,14.2762,14.3196,211111.23383704,0
+NDMO.US,D,20210217,000000,14.4181,14.7891,14.2857,14.3196,95150.28807368,0
+NDMO.US,D,20210218,000000,14.3567,14.5421,14.2762,14.3196,122782.98605519,0
+NDMO.US,D,20210219,000000,14.4353,14.4446,14.0898,14.0898,119213.96513101,0
+NDMO.US,D,20210222,000000,14.2063,14.4834,13.9224,13.9385,139583.91161981,0
+NDMO.US,D,20210223,000000,13.9224,14.2307,13.9224,14.0113,97069.548363377,0
+NDMO.US,D,20210224,000000,14.0113,14.2942,13.7265,13.9385,228617.08595079,0
+NDMO.US,D,20210225,000000,13.8627,14.1968,13.8259,13.8259,129547.95583183,0
+NDMO.US,D,20210226,000000,13.9668,14.2601,13.7104,13.7899,127457.48399646,0
+NDMO.US,D,20210301,000000,14.0558,14.1882,13.7179,14.0984,104806.83062157,0
+NDMO.US,D,20210302,000000,14.0898,14.4702,14.0558,14.3104,126003.24271969,0
+NDMO.US,D,20210303,000000,14.2678,14.2678,13.9668,14.1523,96828.583965773,0
+NDMO.US,D,20210304,000000,14.2243,14.2497,13.8353,14.0747,124637.77779993,0
+NDMO.US,D,20210305,000000,14.0558,14.1428,13.9849,14.0984,47731.031092308,0
+NDMO.US,D,20210308,000000,14.0898,14.0898,13.9053,14.0113,105401.84358584,0
+NDMO.US,D,20210309,000000,13.9479,14.0558,13.9479,14.0208,54721.112345646,0
+NDMO.US,D,20210310,000000,14.0558,14.0984,13.9849,14.0654,77288.273670494,0
+NDMO.US,D,20210311,000000,14.0898,14.2762,14.0387,14.1711,216582.60526862,0
+NDMO.US,D,20210312,000000,14.1579,14.2555,13.9337,14.1391,162914.1268704,0
+NDMO.US,D,20210315,000000,14.2555,14.2555,14.0084,14.052,150524.54076021,0
+NDMO.US,D,20210316,000000,14.035,14.1286,13.9253,13.9991,66332.848470598,0
+NDMO.US,D,20210317,000000,13.9991,14.0955,13.9185,13.9716,93133.796535826,0
+NDMO.US,D,20210318,000000,13.9896,13.9942,13.7047,13.7766,322764.41256249,0
+NDMO.US,D,20210319,000000,13.7492,13.9006,13.5988,13.8031,280561.82341701,0
+NDMO.US,D,20210322,000000,13.7674,13.9621,13.6782,13.9337,109097.68787717,0
+NDMO.US,D,20210323,000000,13.8571,14.1391,13.785,14.1296,165887.07796893,0
+NDMO.US,D,20210324,000000,14.07,14.211,13.8921,13.981,120846.81598323,0
+NDMO.US,D,20210325,000000,14.0084,14.035,13.9006,13.9716,77598.990920038,0
+NDMO.US,D,20210326,000000,13.9716,14.0776,13.8921,13.9431,176876.3227334,0
+NDMO.US,D,20210329,000000,13.9896,14.1314,13.9185,14.104,81616.121074852,0
+NDMO.US,D,20210330,000000,14.1211,14.2913,13.9896,14.2297,110995.81093901,0
+NDMO.US,D,20210331,000000,14.3538,14.4598,14.2214,14.3444,126431.27158385,0
+NDMO.US,D,20210401,000000,14.4419,14.4419,14.1391,14.2555,199909.55993257,0
+NDMO.US,D,20210405,000000,14.2913,14.4134,14.1579,14.3444,111494.64951652,0
+NDMO.US,D,20210406,000000,14.2999,14.4778,14.2999,14.3084,94076.516898388,0
+NDMO.US,D,20210407,000000,14.3898,14.4598,14.211,14.3263,58241.517645748,0
+NDMO.US,D,20210408,000000,14.3444,14.4304,14.2204,14.4247,36025.234303379,0
+NDMO.US,D,20210409,000000,14.2923,14.4778,14.2555,14.2733,101844.44813698,0
+NDMO.US,D,20210412,000000,14.3898,14.3898,14.1854,14.3348,99597.560815448,0
+NDMO.US,D,20210413,000000,14.3633,14.3898,14.2649,14.3348,71764.059169253,0
+NDMO.US,D,20210414,000000,14.4304,14.4938,14.2876,14.4485,64217.011961801,0
+NDMO.US,D,20210415,000000,14.4304,14.4844,14.3226,14.4389,90657.570292014,0
+NDMO.US,D,20210416,000000,14.4663,14.5024,14.3405,14.3775,77985.802189878,0
+NDMO.US,D,20210419,000000,14.457,14.457,14.2469,14.2962,260368.37278084,0
+NDMO.US,D,20210420,000000,14.4021,14.5099,14.2962,14.3405,70930.195530172,0
+NDMO.US,D,20210421,000000,14.4663,14.4938,14.3131,14.368,83869.34956474,0
+NDMO.US,D,20210422,000000,14.4211,14.457,14.3131,14.3226,139582.85475841,0
+NDMO.US,D,20210423,000000,14.4021,14.5545,14.3226,14.5545,88051.350096861,0
+NDMO.US,D,20210426,000000,14.5545,14.9538,14.5072,14.6622,144583.92287013,0
+NDMO.US,D,20210427,000000,14.7692,14.7864,14.3946,14.6622,170329.06640374,0
+NDMO.US,D,20210428,000000,14.563,14.6812,14.4844,14.6178,156047.69840004,0
+NDMO.US,D,20210429,000000,14.6178,14.7427,14.5545,14.6347,65256.963572519,0
+NDMO.US,D,20210430,000000,14.6347,14.8581,14.6347,14.8138,101969.15778136,0
+NDMO.US,D,20210503,000000,14.9216,14.9216,14.6347,14.7249,151936.50758125,0
+NDMO.US,D,20210504,000000,14.8771,14.9396,14.6083,14.6083,110320.47650887,0
+NDMO.US,D,20210505,000000,14.6347,14.7597,14.6178,14.6347,75545.509233428,0
+NDMO.US,D,20210506,000000,14.6719,14.9309,14.6264,14.6992,94268.865671913,0
+NDMO.US,D,20210507,000000,14.6992,14.9386,14.6631,14.8951,92607.479562109,0
+NDMO.US,D,20210510,000000,14.9479,15.055,14.8507,14.9744,138919.14580362,0
+NDMO.US,D,20210511,000000,14.966,15.0995,14.8042,14.8315,232614.13573913,0
+NDMO.US,D,20210512,000000,14.7786,14.966,14.457,14.563,159112.59643977,0
+NDMO.US,D,20210513,000000,14.5346,14.7483,14.3907,14.4986,129809.00059591,0
+NDMO.US,D,20210514,000000,14.6783,14.6783,14.5431,14.6406,36101.328323675,0
+NDMO.US,D,20210517,000000,14.6406,14.7483,14.4806,14.5346,185652.49974092,0
+NDMO.US,D,20210518,000000,14.6406,14.7483,14.4806,14.5072,151642.70011401,0
+NDMO.US,D,20210519,000000,14.525,14.7483,14.5156,14.74,53532.143278515,0
+NDMO.US,D,20210520,000000,14.74,14.7483,14.4068,14.5072,330347.39305732,0
+NDMO.US,D,20210521,000000,14.525,14.5687,14.4521,14.5346,68849.235447344,0
+NDMO.US,D,20210524,000000,14.5516,14.6367,14.4986,14.5687,69382.950450812,0
+NDMO.US,D,20210525,000000,14.6046,14.6595,14.5431,14.6235,84277.29806244,0
+NDMO.US,D,20210526,000000,14.6595,14.74,14.6406,14.7219,65742.062951909,0
+NDMO.US,D,20210527,000000,14.7038,14.8659,14.6783,14.8659,112451.10907718,0
+NDMO.US,D,20210528,000000,14.9007,14.9462,14.7664,14.9462,106135.30539258,0
+NDMO.US,D,20210601,000000,15.0635,15.1524,14.9708,15.1078,91081.37171061,0
+NDMO.US,D,20210602,000000,15.1078,15.1524,15.0256,15.1439,89070.16447972,0
+NDMO.US,D,20210603,000000,15.1439,15.2233,15.0635,15.161,89845.900742184,0
+NDMO.US,D,20210604,000000,15.1884,15.3284,15.09,15.1362,70806.542747191,0
+NDMO.US,D,20210607,000000,15.2877,15.2877,15.0917,15.1362,56309.575019335,0
+NDMO.US,D,20210608,000000,15.0804,15.231,14.9547,14.9736,81138.419725213,0
+NDMO.US,D,20210609,000000,14.9736,15.2149,14.8563,14.8933,94286.832315594,0
+NDMO.US,D,20210610,000000,14.8933,15.0312,14.8014,14.9007,104551.07016445,0
+NDMO.US,D,20210611,000000,14.9292,15.0256,14.8289,14.9993,72176.235112526,0
+NDMO.US,D,20210614,000000,15.0503,15.3918,14.9699,15.3219,82094.879285884,0
+NDMO.US,D,20210615,000000,15.3483,15.3483,15.1343,15.1591,97738.541625151,0
+NDMO.US,D,20210616,000000,15.266,15.2752,15.0133,15.124,82182.598781502,0
+NDMO.US,D,20210617,000000,15.1421,15.3037,15.1334,15.2479,43887.226205947,0
+NDMO.US,D,20210618,000000,15.3037,15.3219,15.1591,15.1591,46407.840628265,0
+NDMO.US,D,20210621,000000,15.2849,15.3824,15.1656,15.3388,56435.341525102,0
+NDMO.US,D,20210622,000000,15.3133,15.4466,15.212,15.2576,97268.238305263,0
+NDMO.US,D,20210623,000000,15.1931,15.4182,15.1147,15.2215,89088.131123401,0
+NDMO.US,D,20210624,000000,15.3388,15.5195,15.2414,15.5006,126387.94026673,0
+NDMO.US,D,20210625,000000,15.3729,15.5195,15.1835,15.266,87194.235507135,0
+NDMO.US,D,20210628,000000,15.3568,15.4466,15.1421,15.1421,110949.30903772,0
+NDMO.US,D,20210629,000000,15.105,15.3483,15.0863,15.2026,112158.35847132,0
+NDMO.US,D,20210630,000000,15.1496,15.3388,15.1334,15.1931,105387.04752632,0
+NDMO.US,D,20210701,000000,15.3037,15.4012,15.1931,15.4012,94014.1620762,0
+NDMO.US,D,20210702,000000,15.3388,15.4827,15.3133,15.4553,55971.379373573,0
+NDMO.US,D,20210706,000000,15.4921,15.5811,15.3219,15.4553,109133.62116452,0
+NDMO.US,D,20210707,000000,15.4827,15.618,15.4646,15.5555,91637.28080333,0
+NDMO.US,D,20210708,000000,15.5811,15.7873,15.4646,15.5895,67584.172359918,0
+NDMO.US,D,20210709,000000,15.5101,15.7267,15.4466,15.4921,110496.97236152,0
+NDMO.US,D,20210712,000000,15.6719,15.759,15.3729,15.4921,96647.860667568,0
+NDMO.US,D,20210713,000000,15.5006,16.1223,15.371,16.0959,129896.72009152,0
+NDMO.US,D,20210714,000000,16.0097,16.0741,15.7751,15.7826,123682.37510064,0
+NDMO.US,D,20210715,000000,15.8932,15.8932,15.476,15.5365,102250.28291189,0
+NDMO.US,D,20210716,000000,15.6473,15.6473,15.459,15.5128,39647.098297209,0
+NDMO.US,D,20210719,000000,15.6208,15.6208,15.3756,15.5669,98405.421164138,0
+NDMO.US,D,20210720,000000,15.7125,16.0277,15.6473,15.9642,116064.51817988,0
+NDMO.US,D,20210721,000000,15.9917,15.9917,15.7211,15.7211,72787.100997683,0
+NDMO.US,D,20210722,000000,15.7211,15.8195,15.4495,15.6567,94548.933941059,0
+NDMO.US,D,20210723,000000,15.7031,15.74,15.5574,15.7031,34754.886908986,0
+NDMO.US,D,20210726,000000,15.7031,15.9642,15.5574,15.792,97706.83578336,0
+NDMO.US,D,20210727,000000,15.7125,15.9284,15.5574,15.6473,115029.85087611,0
+NDMO.US,D,20210728,000000,15.8554,15.9083,15.6122,15.7495,119145.26914049,0
+NDMO.US,D,20210729,000000,16.0191,16.0191,15.6567,15.81,104128.32560726,0
+NDMO.US,D,20210730,000000,15.9028,16.0011,15.5933,15.6567,137081.26384117,0
+NDMO.US,D,20210802,000000,15.6747,16.0097,15.6029,15.74,90013.941703674,0
+NDMO.US,D,20210803,000000,15.7826,15.9,15.6208,15.6937,95475.801382725,0
+NDMO.US,D,20210804,000000,15.6747,15.8932,15.6473,15.8648,106492.52454341,0
+NDMO.US,D,20210805,000000,15.8648,16.2264,15.7826,15.9549,87818.840590401,0
+NDMO.US,D,20210806,000000,15.9832,15.9832,15.6663,15.7495,104673.66608605,0
+NDMO.US,D,20210809,000000,15.9832,15.9832,15.6473,15.7306,102214.34962453,0
+NDMO.US,D,20210810,000000,15.9642,16.0901,15.6567,15.8554,152314.86395996,0
+NDMO.US,D,20210811,000000,15.8745,16.0315,15.6473,15.6747,131356.24567527,0
+NDMO.US,D,20210812,000000,15.7173,15.8497,15.6624,15.7796,37406.552144037,0
+NDMO.US,D,20210813,000000,15.8355,15.9899,15.6898,15.7987,71925.758962385,0
+NDMO.US,D,20210816,000000,15.7267,15.9417,15.7267,15.8903,59130.338077266,0
+NDMO.US,D,20210817,000000,15.9,16.0173,15.7617,15.9614,43884.055621769,0
+NDMO.US,D,20210818,000000,15.862,15.9804,15.7713,15.8441,58822.791411902,0
+NDMO.US,D,20210819,000000,15.7173,15.8526,15.7173,15.7796,73705.513548205,0
+NDMO.US,D,20210820,000000,15.8809,16.0173,15.7777,15.9347,38708.605380221,0
+NDMO.US,D,20210823,000000,15.9804,15.9945,15.7617,15.9347,80580.396909706,0
+NDMO.US,D,20210824,000000,16.0625,16.0625,15.9,15.9519,92629.673651363,0
+NDMO.US,D,20210825,000000,15.9519,15.9519,15.6085,15.6719,187854.99888395,0
+NDMO.US,D,20210826,000000,15.6898,15.8941,15.5082,15.5356,141761.0460894,0
+NDMO.US,D,20210827,000000,15.6719,15.6719,15.2262,15.2718,281951.5961488,0
+NDMO.US,D,20210830,000000,15.2443,15.3095,15.0087,15.0256,530077.28655306,0
+NDMO.US,D,20210831,000000,15.017,15.1279,14.9462,15.0351,327017.22280795,0
+NDMO.US,D,20210901,000000,15.1183,15.1987,14.9993,15.1703,188069.54174673,0
+NDMO.US,D,20210902,000000,15.09,15.1894,14.9736,15.0711,275554.41413693,0
+NDMO.US,D,20210903,000000,15.0351,15.0995,14.9177,14.9736,221756.99864877,0
+NDMO.US,D,20210907,000000,14.9366,15.0125,14.881,14.8988,159597.69581915,0
+NDMO.US,D,20210908,000000,14.9272,15.0351,14.881,14.9896,174548.0570846,0
+NDMO.US,D,20210909,000000,15.0711,15.09,14.9272,15.0445,179327.18430379,0
+NDMO.US,D,20210910,000000,15.0445,15.0596,14.7824,14.9177,259391.8328537,0
+NDMO.US,D,20210913,000000,14.9993,14.9993,14.7996,14.9272,287012.9053599,0
+NDMO.US,D,20210914,000000,14.9045,14.9339,14.8033,14.8507,270393.7599549,0
+NDMO.US,D,20210915,000000,14.8128,14.8959,14.7682,14.8507,404505.24328171,0
+NDMO.US,D,20210916,000000,14.7947,14.8412,14.7038,14.8315,195929.41992651,0
+NDMO.US,D,20210917,000000,14.8128,14.8686,14.7408,14.7588,347143.03431495,0
+NDMO.US,D,20210920,000000,14.7229,14.8033,14.7038,14.7776,231958.88167547,0
+NDMO.US,D,20210921,000000,14.7854,14.8477,14.7134,14.7313,138878.98507069,0
+NDMO.US,D,20210922,000000,14.7503,14.8128,14.6122,14.6773,301836.44325819,0
+NDMO.US,D,20210923,000000,14.6869,14.7776,14.6822,14.7588,265645.28171612,0
+NDMO.US,D,20210924,000000,14.7588,14.8128,14.6443,14.7682,398804.53292784,0
+NDMO.US,D,20210927,000000,14.7588,14.8128,14.6122,14.6489,331839.68134424,0
+NDMO.US,D,20210928,000000,14.5412,14.7588,14.457,14.7229,325016.58419099,0
+NDMO.US,D,20210929,000000,14.7776,14.7776,14.6869,14.7038,159756.22502811,0
+NDMO.US,D,20210930,000000,14.6585,14.7313,14.5496,14.6026,502180.3732233,0
+NDMO.US,D,20211001,000000,14.668,14.7776,14.5128,14.5932,187239.90555322,0
+NDMO.US,D,20211004,000000,14.5932,14.6215,14.5033,14.5222,103528.02833604,0
+NDMO.US,D,20211005,000000,14.5222,14.6026,14.4759,14.5496,65568.737683456,0
+NDMO.US,D,20211006,000000,14.5581,14.6026,14.4947,14.5581,101935.33821677,0
+NDMO.US,D,20211007,000000,14.5668,14.6026,14.4947,14.5128,234837.77211001,0
+NDMO.US,D,20211008,000000,14.5496,14.6301,14.4892,14.6301,705304.90551339,0
+NDMO.US,D,20211011,000000,14.6869,14.6869,14.5864,14.6026,123314.58733589,0
+NDMO.US,D,20211012,000000,14.6396,14.7038,14.6132,14.6585,126678.57714983,0
+NDMO.US,D,20211013,000000,14.6869,14.7776,14.6489,14.6869,184191.91729579,0
+NDMO.US,D,20211014,000000,14.7464,14.8006,14.4617,14.4806,359965.93359628,0
+NDMO.US,D,20211015,000000,14.4901,14.527,14.3804,14.4437,209236.36172582,0
+NDMO.US,D,20211018,000000,14.4247,14.4966,14.3888,14.4437,153554.56237395,0
+NDMO.US,D,20211019,000000,14.4343,14.4521,14.3055,14.3623,226855.29800864,0
+NDMO.US,D,20211020,000000,14.3974,14.4343,14.3245,14.3528,224762.71245047,0
+NDMO.US,D,20211021,000000,14.3623,14.3623,14.2138,14.2697,296705.38119516,0
+NDMO.US,D,20211022,000000,14.2601,14.2913,14.1872,14.2327,311213.97439834,0
+NDMO.US,D,20211025,000000,14.1968,14.2601,14.1694,14.2233,225722.34259533,0
+NDMO.US,D,20211026,000000,14.2876,14.2876,13.8476,14.122,360717.36204671,0
+NDMO.US,D,20211027,000000,14.1694,14.2697,14.0123,14.0492,250179.17209086,0
+NDMO.US,D,20211028,000000,14.0859,14.1779,14.0859,14.1503,97643.424099781,0
+NDMO.US,D,20211029,000000,14.1598,14.3434,14.1598,14.3434,127238.71368811,0
+NDMO.US,D,20211101,000000,14.3245,14.4712,14.2781,14.4059,213934.11061776,0
+NDMO.US,D,20211102,000000,14.3804,14.527,14.3804,14.4617,210961.15951923,0
+NDMO.US,D,20211103,000000,14.4437,14.5079,14.3974,14.4806,69788.785225726,0
+NDMO.US,D,20211104,000000,14.4901,14.5714,14.3804,14.4437,256183.20166453,0
+NDMO.US,D,20211105,000000,14.5364,14.6083,14.4521,14.6083,165560.50779849,0
+NDMO.US,D,20211108,000000,14.6083,14.664,14.4437,14.4617,185839.56420749,0
+NDMO.US,D,20211109,000000,14.5175,14.6453,14.4521,14.6083,273513.61478704,0
+NDMO.US,D,20211110,000000,14.6083,14.6822,14.5364,14.5904,332076.41829627,0
+NDMO.US,D,20211111,000000,14.6083,14.6453,14.562,14.5904,109788.8752282,0
+NDMO.US,D,20211112,000000,14.5864,14.5914,14.4947,14.5864,123895.86110204,0
+NDMO.US,D,20211115,000000,14.6416,14.6793,14.457,14.4947,167544.23663317,0
+NDMO.US,D,20211116,000000,14.5231,14.5421,14.4759,14.5231,93574.507736708,0
+NDMO.US,D,20211117,000000,14.5327,14.5327,14.4106,14.457,110927.11494847,0
+NDMO.US,D,20211118,000000,14.4485,14.5231,14.3926,14.457,161772.71656596,0
+NDMO.US,D,20211119,000000,14.4759,14.5678,14.3481,14.3756,130491.73305578,0
+NDMO.US,D,20211122,000000,14.3926,14.4986,14.282,14.3481,119690.60961926,0
+NDMO.US,D,20211123,000000,14.3756,14.4201,14.3196,14.3926,97919.264923356,0
+NDMO.US,D,20211124,000000,14.4106,14.4106,14.367,14.4011,78739.344363091,0
+NDMO.US,D,20211126,000000,14.3756,14.4201,14.367,14.3888,28469.732204783,0
+NDMO.US,D,20211129,000000,14.3841,14.4201,14.3008,14.4011,313422.81470972,0
+NDMO.US,D,20211130,000000,14.4106,14.4947,14.3756,14.4201,108233.1752577,0
+NDMO.US,D,20211201,000000,14.5421,14.5421,14.3292,14.4485,224034.5349507,0
+NDMO.US,D,20211202,000000,14.4485,14.4485,14.3481,14.3841,87334.798072404,0
+NDMO.US,D,20211203,000000,14.4201,14.4201,14.3292,14.367,61834.846381968,0
+NDMO.US,D,20211206,000000,14.367,14.367,14.2175,14.282,126518.99107947,0
+NDMO.US,D,20211207,000000,14.282,14.4201,14.282,14.4201,151890.00567996,0
+NDMO.US,D,20211208,000000,14.3756,14.4389,14.3387,14.4201,104583.83286764,0
+NDMO.US,D,20211209,000000,14.3841,14.5951,14.3841,14.5951,166674.43970671,0
+NDMO.US,D,20211210,000000,14.5864,14.6983,14.5678,14.6887,109014.19582711,0
+NDMO.US,D,20211213,000000,14.6416,14.7891,14.6321,14.6887,123423.44405936,0
+NDMO.US,D,20211214,000000,14.6755,14.6945,14.528,14.563,183405.6124194,0
+NDMO.US,D,20211215,000000,14.5914,14.6283,14.4806,14.5722,76140.522197691,0
+NDMO.US,D,20211216,000000,14.6197,14.6567,14.4901,14.5819,119425.33740962,0
+NDMO.US,D,20211217,000000,14.5374,14.7029,14.5374,14.7029,101425.93102535,0
+NDMO.US,D,20211220,000000,14.7304,14.7673,14.6197,14.7304,135394.51305795,0
+NDMO.US,D,20211221,000000,14.758,14.9528,14.6812,14.9528,188225.95723289,0
+NDMO.US,D,20211222,000000,14.9443,14.9896,14.9158,14.9717,48626.192692184,0
+NDMO.US,D,20211223,000000,14.9896,14.9896,14.8979,14.9528,78184.492131763,0
+NDMO.US,D,20211227,000000,14.9254,14.9896,14.8554,14.9717,99664.143083207,0
+NDMO.US,D,20211228,000000,14.9896,15.0824,14.9158,15.0087,109303.77584882,0
+NDMO.US,D,20211229,000000,15.073,15.2586,15.0087,15.212,282511.73268709,0
+NDMO.US,D,20211230,000000,15.2488,15.2772,15.1931,15.2488,132781.95169444,0
+NDMO.US,D,20211231,000000,15.2772,15.4069,15.264,15.4069,119016.33205053,0
+NDMO.US,D,20220103,000000,15.4533,15.5243,15.1108,15.1647,112652.96960325,0
+NDMO.US,D,20220104,000000,15.212,15.212,14.74,14.8422,134346.10655607,0
+NDMO.US,D,20220105,000000,14.8695,14.9443,14.7124,14.7768,100133.3895417,0
+NDMO.US,D,20220106,000000,14.7219,14.9348,14.5089,14.5722,203002.9932299,0
+NDMO.US,D,20220107,000000,14.5468,14.74,14.5089,14.5374,114723.36107213,0
+NDMO.US,D,20220110,000000,14.6376,14.7152,14.5033,14.5722,75685.014937305,0
+NDMO.US,D,20220111,000000,14.6197,14.6945,14.563,14.6283,59752.829437747,0
+NDMO.US,D,20220112,000000,14.6567,14.7029,14.6007,14.6567,140778.16499391,0
+NDMO.US,D,20220113,000000,14.6435,14.7455,14.5874,14.6337,154280.62615095,0
+NDMO.US,D,20220114,000000,14.7087,14.7361,14.5506,14.6812,202448.14099857,0
+NDMO.US,D,20220118,000000,14.5043,14.6244,14.4389,14.5327,205516.20962247,0
+NDMO.US,D,20220119,000000,14.4663,14.5829,14.4106,14.4295,205491.90181042,0
+NDMO.US,D,20220120,000000,14.4485,14.6064,14.2346,14.299,179364.17445254,0
+NDMO.US,D,20220121,000000,14.2346,14.4854,14.2346,14.4854,374388.92102663,0
+NDMO.US,D,20220124,000000,14.3557,14.457,14.1126,14.2072,331224.58801349,0
+NDMO.US,D,20220125,000000,14.1503,14.578,13.9639,14.0113,342808.84574223,0
+NDMO.US,D,20220126,000000,14.0482,14.1882,13.9185,13.9545,240327.11018528,0
+NDMO.US,D,20220127,000000,13.9735,14.141,13.9224,14.0766,163746.93364809,0
+NDMO.US,D,20220128,000000,14.0482,14.1655,13.8627,13.9545,150256.09796639,0
+NDMO.US,D,20220131,000000,13.9735,14.1787,13.9545,14.0851,79578.492309135,0
+NDMO.US,D,20220201,000000,14.0946,14.3179,14.0387,14.0851,683787.20755178,0
+NDMO.US,D,20220202,000000,14.1126,14.211,13.6858,13.8713,353344.6969691,0
+NDMO.US,D,20220203,000000,13.8249,13.8533,13.629,13.8249,160070.11286184,0
+NDMO.US,D,20220204,000000,13.7869,13.8306,13.4624,13.5553,295228.94582913,0
+NDMO.US,D,20220207,000000,13.5362,13.6386,13.3499,13.471,257018.12216501,0
+NDMO.US,D,20220208,000000,13.4435,13.5647,13.3687,13.4247,258373.01847084,0
+NDMO.US,D,20220209,000000,13.434,13.5183,13.3139,13.3972,179520.5899387,0
+NDMO.US,D,20220210,000000,13.3412,13.4152,13.1559,13.295,313620.4477902,0
+NDMO.US,D,20220211,000000,13.2571,13.3783,12.979,13.0897,310989.91978303,0
+NDMO.US,D,20220214,000000,13.03,13.0671,12.8342,12.9365,395102.34746815,0
+NDMO.US,D,20220215,000000,12.8532,12.89,12.7111,12.787,492506.9208931,0
+NDMO.US,D,20220216,000000,12.7586,12.9838,12.7111,12.9554,240253.12988776,0
+NDMO.US,D,20220217,000000,13.0112,13.2175,13.0112,13.1048,214981.46025823,0
+NDMO.US,D,20220218,000000,13.1523,13.1523,12.9554,13.0206,220203.41240106,0
+NDMO.US,D,20220222,000000,13.0765,13.0765,12.8153,12.8891,221910.24355076,0
+NDMO.US,D,20220223,000000,12.9081,13.0765,12.7773,12.8796,166367.94990275,0
+NDMO.US,D,20220224,000000,12.6941,12.9932,12.6941,12.9269,260680.14689177,0
+NDMO.US,D,20220225,000000,12.9175,13.2449,12.9175,13.1523,138099.02136264,0
+NDMO.US,D,20220228,000000,13.1523,13.3197,13.1048,13.208,171248.53581565,0
+NDMO.US,D,20220301,000000,13.3112,13.4692,13.2543,13.4606,196695.64443642,0
+NDMO.US,D,20220302,000000,13.4417,13.4692,13.329,13.4692,189258.51081385,0
+NDMO.US,D,20220303,000000,13.4606,13.4606,13.2175,13.3669,113695.03493674,0
+NDMO.US,D,20220304,000000,13.3481,13.4692,13.2175,13.4322,175565.81460607,0
+NDMO.US,D,20220307,000000,13.4228,13.4512,13.329,13.4512,104983.3264742,0
+NDMO.US,D,20220308,000000,13.4512,14.0216,13.3112,13.8533,317483.27618164,0
+NDMO.US,D,20220309,000000,13.8533,13.9555,13.6281,13.8438,115621.6932562,0
+NDMO.US,D,20220310,000000,13.7965,13.7965,13.1143,13.3766,139032.22997267,0
+NDMO.US,D,20220311,000000,13.3953,13.647,13.3112,13.3112,123627.41830822,0
+NDMO.US,D,20220314,000000,13.2694,13.6262,13.1001,13.241,141342.52897778,0
+NDMO.US,D,20220315,000000,12.9971,13.2033,12.855,13.1748,206414.54180652,0
+NDMO.US,D,20220316,000000,13.0064,13.26,12.8277,12.855,174118.97135906,0
+NDMO.US,D,20220317,000000,12.8277,13.0149,12.7708,12.7898,199923.29913068,0
+NDMO.US,D,20220318,000000,12.8277,13.0529,12.8238,13.0064,69046.868527837,0
+NDMO.US,D,20220321,000000,13.0064,13.0064,12.3944,12.5172,299545.16775816,0
+NDMO.US,D,20220322,000000,12.4226,12.7898,12.3194,12.6298,249325.22808532,0
+NDMO.US,D,20220323,000000,12.4983,12.7046,12.4131,12.5457,165101.82995392,0
+NDMO.US,D,20220324,000000,12.4605,12.6393,12.4226,12.4226,84892.391393169,0
+NDMO.US,D,20220325,000000,12.4131,12.5457,12.3668,12.4131,247341.49925065,0
+NDMO.US,D,20220328,000000,12.451,12.4605,12.0839,12.1785,232612.02201634,0
+NDMO.US,D,20220329,000000,12.1878,12.6488,11.925,12.2816,315907.49584466,0
+NDMO.US,D,20220330,000000,12.2259,12.4038,12.2259,12.2912,348244.28388647,0
+NDMO.US,D,20220331,000000,12.3101,12.451,12.2353,12.329,299042.10173509,0
+NDMO.US,D,20220401,000000,12.329,12.4888,12.2532,12.4415,137690.01600356,0
+NDMO.US,D,20220404,000000,12.4699,12.5823,12.4131,12.5363,118410.75047232,0
+NDMO.US,D,20220405,000000,12.4226,12.696,12.2721,12.3762,298638.38068296,0
+NDMO.US,D,20220406,000000,12.3194,12.4699,12.1785,12.2816,186700.90624278,0
+NDMO.US,D,20220407,000000,12.2353,12.3468,12.0565,12.0934,195358.71477429,0
+NDMO.US,D,20220408,000000,11.9902,12.0715,11.8398,11.8775,305510.09346029,0
+NDMO.US,D,20220411,000000,11.7177,11.8587,11.6146,11.7365,339515.66564164,0
+NDMO.US,D,20220412,000000,11.765,11.8398,11.6146,11.6988,203407.77114341,0
+NDMO.US,D,20220413,000000,11.7045,11.9506,11.6762,11.7517,193973.16948806,0
+NDMO.US,D,20220414,000000,11.6762,11.7115,11.5059,11.6949,193632.86011952,0
+NDMO.US,D,20220418,000000,11.7423,11.7897,11.3259,11.6381,314837.95211495,0
+NDMO.US,D,20220419,000000,11.4584,11.5437,11.3259,11.4395,247074.11331822,0
+NDMO.US,D,20220420,000000,11.4395,11.6288,11.4111,11.591,223043.19896406,0
+NDMO.US,D,20220421,000000,11.6478,11.6856,11.2693,11.553,271257.21571297,0
+NDMO.US,D,20220422,000000,11.5437,11.553,11.0894,11.1651,416278.6791998,0
+NDMO.US,D,20220425,000000,11.2126,11.5059,11.0327,11.2976,265603.00726039,0
+NDMO.US,D,20220426,000000,11.2693,11.4633,11.0186,11.2597,401145.48091335,0
+NDMO.US,D,20220427,000000,11.1841,11.2298,11.0044,11.0799,198695.22619201,0
+NDMO.US,D,20220428,000000,11.1177,11.2502,10.8341,11.0991,325382.25823296,0
+NDMO.US,D,20220429,000000,11.0231,11.1177,10.7868,10.8528,251186.3609984,0
+NDMO.US,D,20220502,000000,10.8434,10.8718,10.4933,10.6542,364866.59987566,0
+NDMO.US,D,20220503,000000,10.6921,10.8811,10.6447,10.8811,203215.4223699,0
+NDMO.US,D,20220504,000000,10.9287,11.1745,10.7298,10.9949,190387.23878158,0
+NDMO.US,D,20220505,000000,10.9192,11.0043,10.6637,10.8244,231001.36525341,0
+NDMO.US,D,20220506,000000,10.7014,11.1461,10.6921,10.9949,232148.05986481,0
+NDMO.US,D,20220509,000000,10.9192,10.967,10.5973,10.6353,303845.5367663,0
+NDMO.US,D,20220510,000000,10.7014,11.0091,10.3229,10.5502,401519.60984648,0
+NDMO.US,D,20220511,000000,10.5407,10.7109,10.4556,10.6068,409984.01274305,0
+NDMO.US,D,20220512,000000,10.5745,10.7281,10.3617,10.4984,259162.65155637,0
+NDMO.US,D,20220513,000000,10.5364,10.6796,10.3841,10.6125,328690.33111185,0
+NDMO.US,D,20220516,000000,10.5553,10.6221,10.4126,10.4698,167261.74653372,0
+NDMO.US,D,20220517,000000,10.4317,10.4648,10.1839,10.222,395857.24384383,0
+NDMO.US,D,20220518,000000,10.2887,10.2887,9.94578,10.0602,335423.08273737,0
+NDMO.US,D,20220519,000000,10.079,10.1361,9.95532,10.0696,483997.08727088,0
+NDMO.US,D,20220520,000000,10.146,10.2506,10.0696,10.0887,242887.11149496,0
+NDMO.US,D,20220523,000000,10.1745,10.422,10.1104,10.2506,396119.66790157,0
+NDMO.US,D,20220524,000000,10.26,10.5313,10.26,10.4126,447516.99415549,0
+NDMO.US,D,20220525,000000,10.5173,10.9556,10.4888,10.8604,963008.11744458,0
+NDMO.US,D,20220526,000000,10.8698,11.2415,10.8604,11.2415,846869.72644849,0
+NDMO.US,D,20220527,000000,11.4412,11.67,11.34,11.6414,780026.12015565,0
+NDMO.US,D,20220531,000000,11.67,11.67,11.4509,11.632,479030.97440208,0
+NDMO.US,D,20220601,000000,11.8035,11.9558,11.7033,11.8035,379513.47352741,0
+NDMO.US,D,20220602,000000,11.8035,12.0511,11.7464,11.9368,369134.07719544,0
+NDMO.US,D,20220603,000000,11.8606,11.9368,11.7749,11.8892,252488.68291978,0
+NDMO.US,D,20220606,000000,11.8892,11.8892,11.4509,11.5748,291848.09279677,0
+NDMO.US,D,20220607,000000,11.6035,11.69,11.5176,11.5938,209524.61618559,0
+NDMO.US,D,20220608,000000,11.5653,11.6222,11.3366,11.4605,280283.58942001,0
+NDMO.US,D,20220609,000000,11.4509,11.4796,11.27,11.2985,234464.34893756,0
+NDMO.US,D,20220610,000000,11.2222,11.2604,11.0507,11.1366,179745.78380881,0
+NDMO.US,D,20220613,000000,10.9556,10.9556,10.6602,10.6888,429487.4116921,0
+NDMO.US,D,20220614,000000,10.6562,10.7601,10.33,10.5028,350243.2094153,0
+NDMO.US,D,20220615,000000,10.7042,10.7042,10.3205,10.4642,303370.62851801,0
+NDMO.US,D,20220616,000000,10.3492,10.3685,10.1,10.1669,343231.81863869,0
+NDMO.US,D,20220617,000000,10.2534,10.3876,10.1094,10.2438,208166.88892471,0
+NDMO.US,D,20220621,000000,10.2822,10.3588,10.1766,10.1766,239491.38496676,0
+NDMO.US,D,20220622,000000,10.215,10.4355,10.1,10.2341,287906.9931279,0
+NDMO.US,D,20220623,000000,10.378,10.378,10.215,10.2726,419338.51066994,0
+NDMO.US,D,20220624,000000,10.3014,10.3875,10.2629,10.3685,235371.0851379,0
+NDMO.US,D,20220627,000000,10.3397,10.4188,10.2341,10.2629,300859.0388703,0
+NDMO.US,D,20220628,000000,10.3205,10.4164,10.2822,10.3876,361811.74355021,0
+NDMO.US,D,20220629,000000,10.4164,10.6082,10.3876,10.6082,404963.33505244,0
+NDMO.US,D,20220630,000000,10.6082,10.7426,10.5916,10.6659,623597.78730754,0
+NDMO.US,D,20220701,000000,10.7426,10.8193,10.6179,10.7426,322090.25995204,0
+NDMO.US,D,20220705,000000,10.7905,10.8385,10.5986,10.8193,294910.04321658,0
+NDMO.US,D,20220706,000000,10.8481,10.9727,10.7138,10.8385,284454.99091803,0
+NDMO.US,D,20220707,000000,10.8481,11.1453,10.7905,10.9823,251485.29418521,0
+NDMO.US,D,20220708,000000,10.8864,11.2029,10.877,10.9631,165270.73098978,0
+NDMO.US,D,20220711,000000,10.944,11.222,10.9056,11.1741,313507.6920899,0
+NDMO.US,D,20220712,000000,11.2126,11.2604,11.0493,11.1645,190805.74703444,0
+NDMO.US,D,20220713,000000,11.0591,11.2701,10.9535,11.2701,205363.37520005,0
+NDMO.US,D,20220714,000000,11.2662,11.3821,10.9959,11.0633,334851.61094707,0
+NDMO.US,D,20220715,000000,11.1214,11.2372,11.0152,11.1987,324377.17205052,0
+NDMO.US,D,20220718,000000,11.1793,11.1987,10.9572,10.9959,197714.35675468,0
+NDMO.US,D,20220719,000000,11.1118,11.2179,11.0345,11.1793,225370.31443856,0
+NDMO.US,D,20220720,000000,11.2277,11.3241,11.1214,11.2951,368735.05346541,0
+NDMO.US,D,20220721,000000,11.2951,11.2951,11.131,11.2179,259203.00067664,0
+NDMO.US,D,20220722,000000,11.2277,11.3241,11.1504,11.3144,356406.45657589,0
+NDMO.US,D,20220725,000000,11.2854,11.2854,11.1415,11.2662,156424.64068904,0
+NDMO.US,D,20220726,000000,11.2759,11.338,11.2561,11.3049,102107.1340773,0
+NDMO.US,D,20220727,000000,11.2759,11.4497,11.16,11.4303,274694.02457873,0
+NDMO.US,D,20220728,000000,11.5365,11.6813,11.4642,11.5848,296399.0673634,0
+NDMO.US,D,20220729,000000,11.6523,11.8744,11.6137,11.8744,204673.14636179,0
+NDMO.US,D,20220801,000000,11.9033,12.2606,11.9033,12.1253,333878.95488261,0
+NDMO.US,D,20220802,000000,12.1253,12.1785,11.6813,11.691,310603.57493743,0
+NDMO.US,D,20220803,000000,11.7296,11.9226,11.7007,11.7488,390199.78080072,0
+NDMO.US,D,20220804,000000,11.7296,11.8647,11.6042,11.6813,248648.80191109,0
+NDMO.US,D,20220805,000000,11.6233,11.6233,11.3723,11.5172,240582.69672048,0
+NDMO.US,D,20220808,000000,11.5268,11.6716,11.4882,11.6427,178930.38969077,0
+NDMO.US,D,20220809,000000,11.6331,11.9516,11.5752,11.7102,197827.26358218,0
+NDMO.US,D,20220810,000000,11.8069,11.9709,11.6042,11.9033,310302.14478325,0
+NDMO.US,D,20220811,000000,11.8165,11.9709,11.8165,11.913,239245.42411214,0
+NDMO.US,D,20220812,000000,11.9285,12.2296,11.8625,11.9965,101648.13466287,0
+NDMO.US,D,20220815,000000,12.0354,12.2588,11.8994,12.016,185358.90821855,0
+NDMO.US,D,20220816,000000,11.9673,12.1422,11.8606,11.9188,213050.43005183,0
+NDMO.US,D,20220817,000000,11.8703,12.1131,11.5982,11.7343,231600.32156876,0
+NDMO.US,D,20220818,000000,11.608,11.8994,11.608,11.608,218798.95073725,0
+NDMO.US,D,20220819,000000,11.5886,11.6808,11.4332,11.5108,281046.45284408,0
+NDMO.US,D,20220822,000000,11.5108,11.5303,11.2972,11.4137,200160.52541319,0
+NDMO.US,D,20220823,000000,11.3749,11.66,11.3264,11.472,136803.26232877,0
+NDMO.US,D,20220824,000000,11.4915,11.6486,11.4526,11.4623,150546.5916895,0
+NDMO.US,D,20220825,000000,11.4915,11.608,11.2874,11.4353,166969.61290987,0
+NDMO.US,D,20220826,000000,11.3749,11.5982,11.268,11.3749,144260.69138415,0
+NDMO.US,D,20220829,000000,11.2194,11.4623,11.1709,11.1709,154941.36869633,0
+NDMO.US,D,20220830,000000,11.2582,11.2582,11.0251,11.132,182267.43120953,0
+NDMO.US,D,20220831,000000,11.0835,11.2239,11.0251,11.0835,133085.8718927,0
+NDMO.US,D,20220901,000000,11.0738,11.1709,10.8405,11.0279,172647.10065702,0
+NDMO.US,D,20220902,000000,10.996,11.1612,10.8793,10.8793,93334.192496793,0
+NDMO.US,D,20220906,000000,10.8017,10.8793,10.5977,10.6366,194448.03592834,0
+NDMO.US,D,20220907,000000,10.6074,10.7628,10.5104,10.695,319635.86865584,0
+NDMO.US,D,20220908,000000,10.6658,10.792,10.5492,10.6755,229908.91406766,0
+NDMO.US,D,20220909,000000,10.695,11.1612,10.695,10.9377,144410.99296366,0
+NDMO.US,D,20220912,000000,10.996,11.0058,10.8601,10.9085,171572.34141712,0
+NDMO.US,D,20220913,000000,10.8115,10.9281,10.792,10.8843,95550.626063359,0
+NDMO.US,D,20220914,000000,10.9147,10.9782,10.8559,10.8559,128951.13178727,0
+NDMO.US,D,20220915,000000,10.7385,10.9244,10.6212,10.7679,162735.92750323,0
+NDMO.US,D,20220916,000000,10.6994,10.9147,10.6114,10.7582,174320.62986574,0
+NDMO.US,D,20220919,000000,10.8071,10.9512,10.5626,10.631,199610.6588361,0
+NDMO.US,D,20220920,000000,10.5626,10.68,10.318,10.3572,275428.59924935,0
+NDMO.US,D,20220921,000000,10.3083,10.4452,10.2301,10.3572,329795.9244055,0
+NDMO.US,D,20220922,000000,10.2301,10.367,10.0637,10.142,299147.07592217,0
+NDMO.US,D,20220923,000000,10.1811,10.1909,10.054,10.1518,192273.33984639,0
+NDMO.US,D,20220926,000000,10.054,10.2301,9.85368,10.0833,296887.39434925,0
+NDMO.US,D,20220927,000000,10.0833,10.4061,10.0422,10.2594,420270.09815187,0
+NDMO.US,D,20220928,000000,10.318,10.8071,10.318,10.3963,297472.25310931,0
+NDMO.US,D,20220929,000000,10.318,10.4941,10.0051,10.2007,237801.32237908,0
+NDMO.US,D,20220930,000000,10.0931,10.3572,9.99533,10.054,249563.93632244,0
+NDMO.US,D,20221003,000000,10.318,10.3474,9.90723,10.0149,260810.19768918,0
+NDMO.US,D,20221004,000000,10.0833,10.5429,10.0833,10.318,237056.95668447,0
+NDMO.US,D,20221005,000000,10.2105,10.3767,10.0149,10.2301,136052.25781617,0
+NDMO.US,D,20221006,000000,10.3083,10.3767,10.0931,10.1323,152196.20005817,0
+NDMO.US,D,20221007,000000,10.0833,10.3767,9.80948,10.2985,296910.91139729,0
+NDMO.US,D,20221010,000000,10.3963,10.3963,9.96594,9.97577,112668.13221773,0
+NDMO.US,D,20221011,000000,9.89748,10.1714,9.87797,10.0442,250460.65158916,0
+NDMO.US,D,20221012,000000,9.96594,10.0736,9.8486,9.8486,144171.77427343,0
+NDMO.US,D,20221013,000000,9.78554,10.0516,9.7067,9.84466,224264.76677197,0
+NDMO.US,D,20221014,000000,9.89393,10.0811,9.73626,9.96286,161698.50737119,0
+NDMO.US,D,20221017,000000,10.1501,10.1501,9.71655,9.80524,279796.68547329,0
+NDMO.US,D,20221018,000000,9.89393,9.99245,9.69684,9.7067,154213.61167019,0
+NDMO.US,D,20221019,000000,9.58844,9.74612,9.39135,9.44062,365163.66633632,0
+NDMO.US,D,20221020,000000,9.45048,9.69684,9.37174,9.54902,190794.82169256,0
+NDMO.US,D,20221021,000000,9.46033,9.62786,9.36178,9.45048,312880.00565275,0
+NDMO.US,D,20221024,000000,9.47019,9.63771,9.25338,9.25831,368305.37418479,0
+NDMO.US,D,20221025,000000,9.24354,9.4012,9.14499,9.33222,395543.65650664,0
+NDMO.US,D,20221026,000000,9.2928,9.5096,9.06615,9.25338,376435.65948255,0
+NDMO.US,D,20221027,000000,9.25338,9.28295,9.13514,9.24354,250145.29550815,0
+NDMO.US,D,20221028,000000,9.23368,9.39135,9.22383,9.37164,175348.09143762,0
+NDMO.US,D,20221031,000000,9.36178,9.44042,9.28295,9.2928,248276.10110993,0
+NDMO.US,D,20221101,000000,9.55888,9.69684,9.33222,9.51946,293611.67599299,0
+NDMO.US,D,20221102,000000,9.58844,9.73626,9.43688,9.72641,271462.43270861,0
+NDMO.US,D,20221103,000000,9.72641,9.98262,9.5096,9.91364,216542.41640801,0
+NDMO.US,D,20221104,000000,9.84466,9.99245,9.84466,9.91364,335708.12572995,0
+NDMO.US,D,20221107,000000,9.98262,10.0319,9.85451,9.90378,285309.89566086,0
+NDMO.US,D,20221108,000000,10.0122,10.0417,9.83481,9.9432,313372.16595846,0
+NDMO.US,D,20221109,000000,9.85451,10.0319,9.71655,9.85451,207468.40103948,0
+NDMO.US,D,20221110,000000,10.0122,10.2388,9.90378,10.1009,500488.46990209,0
+NDMO.US,D,20221111,000000,10.0811,10.0911,9.88407,9.9432,299842.32398703,0
+NDMO.US,D,20221114,000000,9.9293,9.99275,9.65128,9.72079,414848.88512999,0
+NDMO.US,D,20221115,000000,9.79029,9.96902,9.73072,9.77043,429530.68201922,0
+NDMO.US,D,20221116,000000,9.83994,10.0385,9.83994,10.0087,266228.1712499,0
+NDMO.US,D,20221117,000000,9.91937,10.1279,9.88959,9.93923,192507.98669132,0
+NDMO.US,D,20221118,000000,9.98888,10.0286,9.89951,9.99881,299812.605388,0
+NDMO.US,D,20221121,000000,9.99881,10.1974,9.99881,10.0683,322841.41370664,0
+NDMO.US,D,20221122,000000,10.0981,10.2811,10.069,10.1775,270422.8264868,0
+NDMO.US,D,20221123,000000,10.2173,10.3761,10.2173,10.3165,412791.33875568,0
+NDMO.US,D,20221125,000000,10.3265,10.4357,10.2868,10.4357,128172.1472702,0
+NDMO.US,D,20221128,000000,10.4953,10.6641,10.3165,10.396,730846.91772383,0
+NDMO.US,D,20221129,000000,10.3066,10.6144,10.3066,10.4754,329308.1319002,0
+NDMO.US,D,20221130,000000,10.5052,10.7038,10.4953,10.7038,247658.89075575,0
+NDMO.US,D,20221201,000000,10.7733,10.8229,10.674,10.7832,409319.79575409,0
+NDMO.US,D,20221202,000000,10.7634,11.0364,10.7236,10.9619,309745.83098262,0
+NDMO.US,D,20221205,000000,10.9719,10.9967,10.4656,10.674,439159.75734217,0
+NDMO.US,D,20221206,000000,10.674,10.8726,10.5548,10.6045,358428.00261328,0
+NDMO.US,D,20221207,000000,10.6045,10.7236,10.4655,10.5946,410681.42213591,0
+NDMO.US,D,20221208,000000,10.5548,10.8031,10.4953,10.5449,350670.15644524,0
+NDMO.US,D,20221209,000000,10.5946,10.7832,10.4456,10.5846,367944.28048448,0
+NDMO.US,D,20221212,000000,10.8428,10.8627,10.4456,10.4655,450222.9716945,0
+NDMO.US,D,20221213,000000,10.6939,10.7733,10.5648,10.674,474949.78451,0
+NDMO.US,D,20221214,000000,10.76,10.77,10.42,10.5,377402,0
+NDMO.US,D,20221215,000000,10.48,10.5382,10.15,10.3,502311,0
+NDMO.US,D,20221216,000000,10.22,10.25,10.07,10.23,449166,0
+NDMO.US,D,20221219,000000,10.21,10.2299,10.06,10.15,440436,0
+NDMO.US,D,20221220,000000,10.06,10.2,10.02,10.06,422063,0
+NDMO.US,D,20221221,000000,10.14,10.2466,10.1,10.19,391866,0
+NDMO.US,D,20221222,000000,10.16,10.23,10.05,10.1,400582,0
+NDMO.US,D,20221223,000000,10.1,10.19,9.97,10.11,411666,0
+NDMO.US,D,20221227,000000,10.1,10.1,9.92,9.94,408659,0
+NDMO.US,D,20221228,000000,9.92,10,9.8704,9.9,702582,0
+NDMO.US,D,20221229,000000,9.9,10.06,9.9,10.03,495662,0
+NDMO.US,D,20221230,000000,9.98,10.05,9.89,9.94,536879,0
+NDMO.US,D,20230103,000000,10.05,10.22,10.03,10.21,141574,0
+NDMO.US,D,20230104,000000,10.26,10.48,10.23,10.43,381357,0
+NDMO.US,D,20230105,000000,10.39,10.61,10.16,10.4,287995,0
+NDMO.US,D,20230106,000000,10.38,10.72,10.35,10.63,318397,0
+NDMO.US,D,20230109,000000,10.63,10.77,10.59,10.72,187867,0
+NDMO.US,D,20230110,000000,10.72,10.85,10.66,10.78,123994,0
+NDMO.US,D,20230111,000000,10.84,10.89,10.6506,10.86,247852,0
+NDMO.US,D,20230112,000000,10.82,10.94,10.66,10.87,219085,0
+NDMO.US,D,20230113,000000,10.88,10.9666,10.82,10.92,166341,0
+NDMO.US,D,20230117,000000,10.96,10.97,10.86,10.92,166159,0
+NDMO.US,D,20230118,000000,10.96,11.3,10.94,11.15,305658,0
+NDMO.US,D,20230119,000000,11.19,11.287,11.1559,11.24,220176,0
+NDMO.US,D,20230120,000000,11.27,11.28,11.15,11.2,171354,0
+NDMO.US,D,20230123,000000,11.18,11.22,11.12,11.13,173616,0
+NDMO.US,D,20230124,000000,11.11,11.23,11.05,11.22,153974,0
+NDMO.US,D,20230125,000000,11.13,11.255,11.1,11.15,246884,0
+NDMO.US,D,20230126,000000,11.16,11.22,11.13,11.16,123713,0
+NDMO.US,D,20230127,000000,11.22,11.39,11.1622,11.28,221381,0
+NDMO.US,D,20230130,000000,11.26,11.4,11.26,11.33,97554,0
+NDMO.US,D,20230131,000000,11.31,11.3801,11.28,11.37,98142,0
+NDMO.US,D,20230201,000000,11.5,11.72,11.39,11.68,253824,0
+NDMO.US,D,20230202,000000,11.7,12.208,11.68,11.99,460893,0
+NDMO.US,D,20230203,000000,11.93,12.08,11.8269,12.01,263281,0
+NDMO.US,D,20230206,000000,11.97,12,11.5,11.95,322012,0
+NDMO.US,D,20230207,000000,11.92,12.315,11.84,12.11,204043,0
+NDMO.US,D,20230208,000000,12.08,12.27,11.98,12.15,183971,0
+NDMO.US,D,20230209,000000,12.19,12.22,11.8702,11.9,216615,0
+NDMO.US,D,20230210,000000,11.9,12.135,11.9,12.07,110149,0
+NDMO.US,D,20230213,000000,12.1,12.23,12.01,12.22,129337,0
+NDMO.US,D,20230214,000000,12.11,12.175,11.77,11.9,132134,0
+NDMO.US,D,20230215,000000,11.86,11.8699,11.42,11.49,392001,0
+NDMO.US,D,20230216,000000,11.45,11.52,11.312,11.39,140733,0
+NDMO.US,D,20230217,000000,11.45,11.5,11.11,11.14,330374,0
+NDMO.US,D,20230221,000000,11.18,11.21,11.02,11.21,189211,0
+NDMO.US,D,20230222,000000,11.15,11.5693,11.15,11.53,141362,0
+NDMO.US,D,20230223,000000,11.62,11.848,11.5,11.73,103735,0
+NDMO.US,D,20230224,000000,11.6,11.61,11.26,11.26,177039,0
+NDMO.US,D,20230227,000000,11.37,11.42,10.93,10.99,323201,0
+NDMO.US,D,20230228,000000,11,11.06,10.74,10.81,297056,0
+NDMO.US,D,20230301,000000,10.86,11.05,10.86,10.94,154742,0
+NDMO.US,D,20230302,000000,10.79,11.1,10.77,11.02,175392,0
+NDMO.US,D,20230303,000000,11.1586,11.168,11.02,11.12,100221,0
+NDMO.US,D,20230306,000000,11.22,11.41,11.15,11.29,162224,0
+NDMO.US,D,20230307,000000,11.27,11.36,11.08,11.1,99592,0
+NDMO.US,D,20230308,000000,11.08,11.1,10.9,10.93,138458,0
+NDMO.US,D,20230309,000000,10.95,11.39,10.91,11.16,67276,0
+NDMO.US,D,20230310,000000,11.19,11.31,11,11.06,124716,0
+NDMO.US,D,20230313,000000,11.15,11.21,11.03,11.08,63996,0
+NDMO.US,D,20230314,000000,11.08,11.14,10.85,11.02,111550,0
+NDMO.US,D,20230315,000000,11,11.05,10.73,10.79,143255,0
+NDMO.US,D,20230316,000000,10.78,10.99,10.74,10.84,123720,0
+NDMO.US,D,20230317,000000,10.8,11.21,10.78,10.82,171193,0
+NDMO.US,D,20230320,000000,10.8077,10.81,10.67,10.73,132319,0
+NDMO.US,D,20230321,000000,10.64,10.89,10.555,10.56,188205,0
+NDMO.US,D,20230322,000000,10.53,10.7815,10.5,10.63,137938,0
+NDMO.US,D,20230323,000000,10.56,10.6,10.5,10.5,94992,0
+NDMO.US,D,20230324,000000,10.46,10.5499,10.38,10.41,145209,0
+NDMO.US,D,20230327,000000,10.44,10.6,10.41,10.43,115530,0
+NDMO.US,D,20230328,000000,10.43,10.59,10.43,10.46,68897,0
+NDMO.US,D,20230329,000000,10.52,10.54,10.4,10.43,113464,0
+NDMO.US,D,20230330,000000,10.5,10.6,10.41,10.52,122843,0
+NDMO.US,D,20230331,000000,10.64,10.75,10.53,10.57,247025,0
+NDMO.US,D,20230403,000000,10.7,10.75,10.59,10.62,111507,0
+NDMO.US,D,20230404,000000,10.74,10.75,10.6,10.69,101169,0
+NDMO.US,D,20230405,000000,10.7,10.95,10.7,10.89,114627,0
+NDMO.US,D,20230406,000000,10.89,10.97,10.78,10.8,128088,0
+NDMO.US,D,20230410,000000,10.8,10.95,10.73,10.9,67078,0
+NDMO.US,D,20230411,000000,10.85,10.99,10.85,10.98,58271,0
+NDMO.US,D,20230412,000000,11.17,11.24,10.97,11.18,92488,0
+NDMO.US,D,20230413,000000,11.11,11.2,10.94,10.94,159329,0
+NDMO.US,D,20230414,000000,10.9,11.24,10.8,11.04,118997,0
+NDMO.US,D,20230417,000000,11,11.04,10.8579,11.02,52041,0
+NDMO.US,D,20230418,000000,11.14,11.14,10.7,10.76,135711,0
+NDMO.US,D,20230419,000000,10.75,10.765,10.58,10.61,174701,0
+NDMO.US,D,20230420,000000,10.73,10.89,10.66,10.7,117397,0
+NDMO.US,D,20230421,000000,10.7,10.79,10.64,10.72,115227,0
+NDMO.US,D,20230424,000000,10.7,10.96,10.59,10.72,137507,0
+NDMO.US,D,20230425,000000,10.77,10.77,10.53,10.61,230337,0
+NDMO.US,D,20230426,000000,10.66,10.68,10.51,10.58,111568,0
+NDMO.US,D,20230427,000000,10.6,10.64,10.44,10.51,361967,0
+NDMO.US,D,20230428,000000,10.55,10.67,10.53,10.63,133240,0
+NDMO.US,D,20230501,000000,10.63,10.6599,10.45,10.55,165965,0
+NDMO.US,D,20230502,000000,10.6,10.6,10.48,10.547,179687,0
+NDMO.US,D,20230503,000000,10.56,10.58,10.44,10.47,145172,0
+NDMO.US,D,20230504,000000,10.45,10.58,10.4399,10.5,79356,0
+NDMO.US,D,20230505,000000,10.6,10.62,10.49,10.53,115203,0
+NDMO.US,D,20230508,000000,10.49,10.5399,10.4,10.4,84966,0
+NDMO.US,D,20230509,000000,10.4,10.4424,10.36,10.38,71819,0
+NDMO.US,D,20230510,000000,10.42,10.48,10.38,10.43,124419,0
+NDMO.US,D,20230511,000000,10.46,10.48,10.31,10.4,174281,0
+NDMO.US,D,20230512,000000,10.37,10.42,10.3001,10.33,134898,0
+NDMO.US,D,20230515,000000,10.33,10.3899,10.32,10.35,42012,0
+NDMO.US,D,20230516,000000,10.34,10.39,10.2837,10.36,131337,0
+NDMO.US,D,20230517,000000,10.37,10.65,10.355,10.6,166972,0
+NDMO.US,D,20230518,000000,10.64,10.64,10.43,10.46,98274,0
+NDMO.US,D,20230519,000000,10.45,10.5,10.35,10.37,97295,0
+NDMO.US,D,20230522,000000,10.37,10.44,10.21,10.25,144219,0
+NDMO.US,D,20230523,000000,10.25,10.3,10.1201,10.2,112259,0
+NDMO.US,D,20230524,000000,10.2,10.25,10.12,10.14,64978,0
+NDMO.US,D,20230525,000000,10.2,10.2,10.03,10.05,132904,0
+NDMO.US,D,20230526,000000,10.02,10.14,10.015,10.1,121155,0
+NDMO.US,D,20230530,000000,10.18,10.33,10.1,10.33,116262,0
+NDMO.US,D,20230531,000000,10.33,10.58,10.25,10.58,103997,0
+NDMO.US,D,20230601,000000,10.6,10.8291,10.39,10.76,190216,0
+NDMO.US,D,20230602,000000,10.7,10.7598,10.55,10.63,100253,0
+NDMO.US,D,20230605,000000,10.61,11.03,10.61,10.98,167062,0
+NDMO.US,D,20230606,000000,10.89,10.95,10.77,10.82,127931,0
+NDMO.US,D,20230607,000000,10.78,10.84,10.5801,10.65,81699,0
+NDMO.US,D,20230608,000000,10.72,10.75,10.39,10.49,289832,0
+NDMO.US,D,20230609,000000,10.42,10.55,10.39,10.47,102300,0
+NDMO.US,D,20230612,000000,10.54,10.54,10.35,10.37,195718,0
+NDMO.US,D,20230613,000000,10.39,10.4299,10.33,10.41,115923,0
+NDMO.US,D,20230614,000000,10.36,10.47,10.25,10.3,248529,0
+NDMO.US,D,20230615,000000,10.34,10.38,10.21,10.25,228573,0
+NDMO.US,D,20230616,000000,10.29,10.29,10.08,10.15,228049,0
+NDMO.US,D,20230620,000000,10.15,10.18,10.1,10.13,111926,0
+NDMO.US,D,20230621,000000,10.17,10.21,10.1001,10.18,175056,0
+NDMO.US,D,20230622,000000,10.17,10.19,9.98,10.03,321728,0
+NDMO.US,D,20230623,000000,10.08,10.17,10.06,10.11,153884,0
+NDMO.US,D,20230626,000000,10.12,10.2001,10.12,10.16,99221,0
+NDMO.US,D,20230627,000000,10.2,10.3,10.17,10.24,176012,0
+NDMO.US,D,20230628,000000,10.24,10.35,10.2,10.31,187780,0
+NDMO.US,D,20230629,000000,10.28,10.33,10.16,10.22,160618,0
+NDMO.US,D,20230630,000000,10.24,10.28,10.15,10.17,147772,0
+NDMO.US,D,20230703,000000,10.19,10.32,10.1809,10.29,85617,0
+NDMO.US,D,20230705,000000,10.23,10.2999,10.17,10.21,171323,0
+NDMO.US,D,20230706,000000,10.15,10.1981,10.07,10.16,160205,0
+NDMO.US,D,20230707,000000,10.18,10.35,10.16,10.34,164021,0
+NDMO.US,D,20230710,000000,10.35,10.44,10.34,10.41,101841,0
+NDMO.US,D,20230711,000000,10.4,10.54,10.3501,10.51,155291,0
+NDMO.US,D,20230712,000000,10.54,10.71,10.54,10.67,120221,0
+NDMO.US,D,20230713,000000,10.58,10.66,10.58,10.6,89726,0
+NDMO.US,D,20230714,000000,10.66,10.665,10.55,10.61,112225,0
+NDMO.US,D,20230717,000000,10.64,10.6707,10.4211,10.52,113329,0
+NDMO.US,D,20230718,000000,10.58,10.7,10.5063,10.63,166428,0
+NDMO.US,D,20230719,000000,10.7,10.7,10.57,10.64,148514,0
+NDMO.US,D,20230720,000000,10.58,10.6,10.52,10.57,106294,0
+NDMO.US,D,20230721,000000,10.65,10.65,10.5608,10.6,100267,0
+NDMO.US,D,20230724,000000,10.58,10.73,10.57,10.6,165585,0
+NDMO.US,D,20230725,000000,10.61,10.67,10.53,10.62,190251,0
+NDMO.US,D,20230726,000000,10.62,10.7,10.57,10.62,223376,0
+NDMO.US,D,20230727,000000,10.65,10.7,10.56,10.65,214780,0
+NDMO.US,D,20230728,000000,10.67,10.8,10.61,10.76,179478,0
+NDMO.US,D,20230731,000000,10.8,11.1,10.7674,11.01,244563,0
+NDMO.US,D,20230801,000000,11.01,11.01,10.76,10.96,164491,0
+NDMO.US,D,20230802,000000,10.87,10.88,10.71,10.76,140017,0
+NDMO.US,D,20230803,000000,10.7,10.77,10.52,10.56,202882,0
+NDMO.US,D,20230804,000000,10.59,10.68,10.55,10.68,97043,0
+NDMO.US,D,20230807,000000,10.62,10.6499,10.57,10.6,96013,0
+NDMO.US,D,20230808,000000,10.59,10.78,10.59,10.7,138875,0
+NDMO.US,D,20230809,000000,10.7359,10.85,10.69,10.79,135331,0
+NDMO.US,D,20230810,000000,10.87,10.89,10.61,10.67,192200,0
+NDMO.US,D,20230811,000000,10.75,10.77,10.59,10.75,85786,0
+NDMO.US,D,20230814,000000,10.69,10.82,10.65,10.75,96381,0
+NDMO.US,D,20230815,000000,10.71,10.83,10.61,10.65,122168,0
+NDMO.US,D,20230816,000000,10.77,10.77,10.58,10.67,68053,0
+NDMO.US,D,20230817,000000,10.67,10.67,10.52,10.55,74471,0
+NDMO.US,D,20230818,000000,10.52,10.6,10.51,10.56,48569,0
+NDMO.US,D,20230821,000000,10.53,10.5652,10.41,10.47,116000,0
+NDMO.US,D,20230822,000000,10.46,10.53,10.3316,10.39,93206,0
+NDMO.US,D,20230823,000000,10.4,10.53,10.35,10.47,53881,0
+NDMO.US,D,20230824,000000,10.47,10.47,10.35,10.38,114795,0
+NDMO.US,D,20230825,000000,10.34,10.355,10.15,10.17,222090,0
+NDMO.US,D,20230828,000000,10.25,10.33,10.18,10.24,143963,0
+NDMO.US,D,20230829,000000,10.27,10.41,10.22,10.34,181195,0
+NDMO.US,D,20230830,000000,10.34,10.47,10.34,10.42,152732,0
+NDMO.US,D,20230831,000000,10.42,10.54,10.41,10.48,101077,0
+NDMO.US,D,20230901,000000,10.67,10.68,10.4,10.45,77060,0
+NDMO.US,D,20230905,000000,10.45,10.58,10.4,10.46,125487,0
+NDMO.US,D,20230906,000000,10.47,10.47,10.32,10.39,72637,0
+NDMO.US,D,20230907,000000,10.44,10.44,10.31,10.38,63314,0
+NDMO.US,D,20230908,000000,10.3933,10.45,10.385,10.45,32782,0
+NDMO.US,D,20230911,000000,10.48,10.55,10.39,10.45,120536,0
+NDMO.US,D,20230912,000000,10.45,10.45,10.35,10.37,110797,0
+NDMO.US,D,20230913,000000,10.42,10.42,10.28,10.33,120212,0
+NDMO.US,D,20230914,000000,10.25,10.34,10.06,10.27,162619,0
+NDMO.US,D,20230915,000000,10.26,10.32,10.09,10.1,91680,0
+NDMO.US,D,20230918,000000,10.06,10.28,10.05,10.05,128853,0
+NDMO.US,D,20230919,000000,10.14,10.14,9.98,10.09,166184,0
+NDMO.US,D,20230920,000000,10.08,10.13,10,10,146296,0
+NDMO.US,D,20230921,000000,10,10.07,9.9,9.99,192185,0
+NDMO.US,D,20230922,000000,10.05,10.17,9.88,9.92,224444,0
+NDMO.US,D,20230925,000000,9.78,9.91,9.5,9.55,496428,0
+NDMO.US,D,20230926,000000,9.54,9.65,9.51,9.56,205370,0
+NDMO.US,D,20230927,000000,9.56,9.6043,9.357,9.48,247648,0
+NDMO.US,D,20230928,000000,9.47,9.6,9.46,9.56,247672,0
+NDMO.US,D,20230929,000000,9.6,9.81,9.545,9.81,303609,0
+NDMO.US,D,20231002,000000,9.81,9.8699,9.74,9.77,172692,0
+NDMO.US,D,20231003,000000,9.71,9.7395,9.44,9.57,222445,0
+NDMO.US,D,20231004,000000,9.6,9.84,9.6,9.8,74390,0
+NDMO.US,D,20231005,000000,9.76,9.84,9.6,9.6397,93338,0
+NDMO.US,D,20231006,000000,9.57,9.73,9.52,9.73,162839,0
+NDMO.US,D,20231009,000000,9.69,9.7999,9.69,9.78,54135,0
+NDMO.US,D,20231010,000000,9.75,9.87,9.72,9.85,78617,0
+NDMO.US,D,20231011,000000,9.91,9.94,9.8313,9.9,120430,0
+NDMO.US,D,20231012,000000,9.87,9.87,9.68,9.75,72376,0
+NDMO.US,D,20231013,000000,9.9,9.9,9.7,9.7,116619,0
+NDMO.US,D,20231016,000000,9.74,9.8499,9.45,9.53,173912,0
+NDMO.US,D,20231017,000000,9.49,9.6,9.37,9.37,180595,0
+NDMO.US,D,20231018,000000,9.32,9.47,9.32,9.39,108182,0
+NDMO.US,D,20231019,000000,9.31,9.4199,9.24,9.29,159043,0
+NDMO.US,D,20231020,000000,9.29,9.35,9.25,9.29,102911,0
+NDMO.US,D,20231023,000000,9.28,9.47,9.28,9.4,177544,0
+NDMO.US,D,20231024,000000,9.39,9.41,9.29,9.31,130150,0
+NDMO.US,D,20231025,000000,9.28,9.37,9.08,9.1,215408,0
+NDMO.US,D,20231026,000000,9.14,9.18,8.99,9.08,189876,0
+NDMO.US,D,20231027,000000,9.03,9.15,9.01,9.13,219496,0
+NDMO.US,D,20231030,000000,9.15,9.2,9.06,9.09,253803,0
+NDMO.US,D,20231031,000000,9.1194,9.15,9.05,9.12,214915,0
+NDMO.US,D,20231101,000000,9.3,9.49,9.12,9.49,160239,0
+NDMO.US,D,20231102,000000,9.55,9.76,9.5352,9.66,215101,0
+NDMO.US,D,20231103,000000,9.71,9.94,9.71,9.88,135683,0
+NDMO.US,D,20231106,000000,9.91,9.95,9.7366,9.76,191966,0
+NDMO.US,D,20231107,000000,9.83,10,9.8255,9.87,132536,0
+NDMO.US,D,20231108,000000,10,10,9.8374,9.84,92851,0
+NDMO.US,D,20231109,000000,9.81,9.93,9.8,9.82,162114,0
+NDMO.US,D,20231110,000000,9.88,9.9086,9.8108,9.85,90190,0
+NDMO.US,D,20231113,000000,9.83,9.86,9.67,9.67,143448,0
+NDMO.US,D,20231114,000000,9.74,9.8,9.71,9.74,247241,0
+NDMO.US,D,20231115,000000,9.75,9.75,9.64,9.7,170341,0
+NDMO.US,D,20231116,000000,9.75,9.9,9.73,9.89,213511,0
+NDMO.US,D,20231117,000000,9.93,9.95,9.79,9.82,251010,0
+NDMO.US,D,20231120,000000,9.9,9.94,9.75,9.82,249760,0
+NDMO.US,D,20231121,000000,9.82,9.88,9.75,9.88,185967,0
+NDMO.US,D,20231122,000000,9.9,10.11,9.83,9.98,291156,0
+NDMO.US,D,20231124,000000,10,10.05,9.98,10.01,103554,0
+NDMO.US,D,20231127,000000,10.04,10.04,9.89,9.94,285320,0
+NDMO.US,D,20231128,000000,9.9,9.97,9.76,9.83,272193,0
+NDMO.US,D,20231129,000000,9.85,9.97,9.8199,9.92,297931,0
+NDMO.US,D,20231130,000000,9.97,9.97,9.75,9.81,358424,0
+NDMO.US,D,20231201,000000,9.81,10.13,9.81,10.11,336494,0
+NDMO.US,D,20231204,000000,10.11,10.25,9.94,10.01,241501,0
+NDMO.US,D,20231205,000000,10.03,10.08,9.97,10.02,241382,0
+NDMO.US,D,20231206,000000,10.06,10.09,9.9,9.96,314280,0
+NDMO.US,D,20231207,000000,9.98,10.04,9.91,10.03,222685,0
+NDMO.US,D,20231208,000000,9.95,10.04,9.9,9.91,249309,0
+NDMO.US,D,20231211,000000,9.87,9.92,9.76,9.77,418842,0
+NDMO.US,D,20231212,000000,9.83,9.94,9.73,9.81,346600,0
+NDMO.US,D,20231213,000000,9.83,10.14,9.76,10.1,363725,0
+NDMO.US,D,20231214,000000,10.07,10.21,10.02,10.12,508738,0
+NDMO.US,D,20231215,000000,10.08,10.1,9.93,10.01,502619,0
+NDMO.US,D,20231218,000000,9.98,10.0863,9.91,9.93,345151,0
+NDMO.US,D,20231219,000000,9.91,9.98,9.82,9.94,587488,0
+NDMO.US,D,20231220,000000,9.93,10,9.83,9.91,508320,0
+NDMO.US,D,20231221,000000,9.93,10.03,9.81,9.87,440400,0
+NDMO.US,D,20231222,000000,9.9,9.97,9.85,9.97,393753,0
+NDMO.US,D,20231226,000000,9.98,10.03,9.9,9.95,324931,0
+NDMO.US,D,20231227,000000,10,10.085,9.97,10.02,839221,0
+NDMO.US,D,20231228,000000,10,10.05,9.88,9.9,493261,0
+NDMO.US,D,20231229,000000,9.9,9.95,9.82,9.91,710354,0
+NDMO.US,D,20240102,000000,9.83,10.02,9.83,9.99,400879,0
+NDMO.US,D,20240103,000000,10,10.12,9.96,10.09,258840,0
+NDMO.US,D,20240104,000000,10.06,10.14,10.05,10.07,153223,0
+NDMO.US,D,20240105,000000,10.04,10.14,9.949,10.03,266862,0
+NDMO.US,D,20240108,000000,10.05,10.18,10.02,10.16,242569,0
+NDMO.US,D,20240109,000000,10.15,10.2,10.11,10.14,188283,0
+NDMO.US,D,20240110,000000,10.14,10.2,10.1,10.18,269811,0
+NDMO.US,D,20240111,000000,10.16,10.19,10.1,10.19,187300,0
+NDMO.US,D,20240112,000000,10.17,10.23,10.15,10.15,245452,0
+NDMO.US,D,20240116,000000,10.15,10.1603,10.02,10.07,226967,0
+NDMO.US,D,20240117,000000,10.09,10.1081,9.99,10,121877,0
+NDMO.US,D,20240118,000000,9.99,10.038,9.93,9.95,150977,0
+NDMO.US,D,20240119,000000,9.97,9.97,9.86,9.93,224759,0
+NDMO.US,D,20240122,000000,10,10.06,9.93,9.95,228874,0
+NDMO.US,D,20240123,000000,9.92,9.95,9.89,9.93,265691,0
+NDMO.US,D,20240124,000000,9.95,10,9.9,9.93,275684,0
+NDMO.US,D,20240125,000000,9.99,10.06,9.96,10.01,171979,0
+NDMO.US,D,20240126,000000,9.97,10.01,9.94,10,262255,0
+NDMO.US,D,20240129,000000,10.05,10.17,10.025,10.15,244124,0
+NDMO.US,D,20240130,000000,10.12,10.2,10.12,10.18,148835,0
+NDMO.US,D,20240131,000000,10.25,10.3783,10.2,10.36,400380,0
+NDMO.US,D,20240201,000000,10.43,10.645,10.405,10.58,256932,0
+NDMO.US,D,20240202,000000,10.51,10.55,10.46,10.55,246984,0
+NDMO.US,D,20240205,000000,10.51,10.53,10.37,10.44,263618,0
+NDMO.US,D,20240206,000000,10.42,10.65,10.42,10.65,241751,0
+NDMO.US,D,20240207,000000,10.66,10.69,10.59,10.62,220888,0
+NDMO.US,D,20240208,000000,10.59,10.64,10.51,10.59,204045,0
+NDMO.US,D,20240209,000000,10.62,10.6907,10.6,10.68,145568,0
+NDMO.US,D,20240212,000000,10.63,10.8,10.63,10.78,191738,0
+NDMO.US,D,20240213,000000,10.7,10.7,10.59,10.64,164450,0
+NDMO.US,D,20240214,000000,10.6,10.65,10.56,10.62,138532,0
+NDMO.US,D,20240215,000000,10.6,10.75,10.6,10.68,143985,0
+NDMO.US,D,20240216,000000,10.61,10.7,10.61,10.67,100276,0
+NDMO.US,D,20240220,000000,10.67,10.7294,10.64,10.66,124618,0
+NDMO.US,D,20240221,000000,10.64,10.78,10.64,10.75,166615,0
+NDMO.US,D,20240222,000000,10.76,10.85,10.72,10.78,150410,0
+NDMO.US,D,20240223,000000,10.81,10.83,10.75,10.76,84032,0
+NDMO.US,D,20240226,000000,10.74,10.78,10.67,10.69,127914,0
+NDMO.US,D,20240227,000000,10.7,10.7297,10.64,10.66,194950,0
+NDMO.US,D,20240228,000000,10.69,10.85,10.69,10.84,159512,0
+NDMO.US,D,20240229,000000,10.8,10.95,10.7938,10.9,259356,0
+NDMO.US,D,20240301,000000,10.9,10.98,10.8816,10.95,165841,0
+NDMO.US,D,20240304,000000,10.97,11.014,10.94,10.99,169080,0
+NDMO.US,D,20240305,000000,11,11.1,10.98,10.99,209521,0
+NDMO.US,D,20240306,000000,10.99,11.06,10.98,11.03,175024,0
+NDMO.US,D,20240307,000000,11.06,11.11,11.0206,11.09,102227,0
+NDMO.US,D,20240308,000000,11.12,11.14,11.01,11.085,156089,0
+NDMO.US,D,20240311,000000,11.05,11.11,11.05,11.07,52730,0
+NDMO.US,D,20240312,000000,11.06,11.13,10.99,11.01,148517,0
+NDMO.US,D,20240313,000000,11,11.06,10.96,11.035,157945,0
+NDMO.US,D,20240314,000000,10.97,10.97,10.86,10.89,153200,0
+NDMO.US,D,20240315,000000,10.88,11.13,10.88,11.13,132556,0
+NDMO.US,D,20240318,000000,11.11,11.19,11.03,11.1,150846,0
+NDMO.US,D,20240319,000000,11.07,11.14,11.03,11.07,90314,0
+NDMO.US,D,20240320,000000,11.08,11.19,11.01,11.12,146165,0
+NDMO.US,D,20240321,000000,11.09,11.15,11,11.03,215442,0
+NDMO.US,D,20240322,000000,11.11,11.11,11.02,11.03,183819,0
+NDMO.US,D,20240325,000000,11.05,11.0699,10.96,10.98,94402,0
+NDMO.US,D,20240326,000000,11.02,11.035,10.92,10.94,110257,0
+NDMO.US,D,20240327,000000,10.94,11,10.94,10.97,172521,0
+NDMO.US,D,20240328,000000,10.95,10.97,10.89,10.89,224340,0
+NDMO.US,D,20240401,000000,10.91,10.95,10.76,10.8,192271,0
+NDMO.US,D,20240402,000000,10.79,10.8,10.61,10.78,270528,0
+NDMO.US,D,20240403,000000,10.71,10.84,10.69,10.78,229845,0
+NDMO.US,D,20240404,000000,10.83,10.84,10.78,10.8,147341,0
+NDMO.US,D,20240405,000000,10.78,10.85,10.75,10.85,124751,0
+NDMO.US,D,20240408,000000,10.91,10.92,10.81,10.81,149630,0
+NDMO.US,D,20240409,000000,10.84,10.89,10.81,10.86,124903,0
+NDMO.US,D,20240410,000000,10.8,10.9,10.8,10.89,188507,0
+NDMO.US,D,20240411,000000,10.9,10.99,10.805,10.96,128609,0
+NDMO.US,D,20240412,000000,10.83,10.89,10.77,10.78,122546,0
+NDMO.US,D,20240415,000000,10.75,10.79,10.6,10.6,216143,0
+NDMO.US,D,20240416,000000,10.59,10.6,10.52,10.52,149933,0
+NDMO.US,D,20240417,000000,10.56,10.66,10.56,10.62,110709,0
+NDMO.US,D,20240418,000000,10.6,10.6399,10.59,10.61,77879,0
+NDMO.US,D,20240419,000000,10.6,10.72,10.59,10.71,88447,0
+NDMO.US,D,20240422,000000,10.65,10.68,10.6,10.66,76176,0
+NDMO.US,D,20240423,000000,10.66,10.7725,10.65,10.72,107940,0
+NDMO.US,D,20240424,000000,10.71,10.7297,10.67,10.68,94784,0
+NDMO.US,D,20240425,000000,10.6,10.64,10.5,10.6,234661,0
+NDMO.US,D,20240426,000000,10.58,10.66,10.57,10.61,84116,0
+NDMO.US,D,20240429,000000,10.69,10.69,10.58,10.68,127363,0
+NDMO.US,D,20240430,000000,10.66,10.69,10.65,10.68,124166,0
+NDMO.US,D,20240501,000000,10.71,10.78,10.67,10.76,176023,0
+NDMO.US,D,20240502,000000,10.78,10.8,10.74,10.78,78646,0
+NDMO.US,D,20240503,000000,10.82,10.88,10.76,10.82,124315,0
+NDMO.US,D,20240506,000000,10.825,10.91,10.8,10.91,126571,0
+NDMO.US,D,20240507,000000,10.91,10.97,10.89,10.97,82557,0
+NDMO.US,D,20240508,000000,10.97,10.98,10.85,10.95,187583,0
+NDMO.US,D,20240509,000000,10.99,10.99,10.915,10.95,80145,0
+NDMO.US,D,20240510,000000,10.9,11,10.8901,10.97,79189,0
+NDMO.US,D,20240513,000000,11,11.04,10.96,11.03,67426,0
+NDMO.US,D,20240514,000000,10.98,11.04,10.95,11.02,75016,0
+NDMO.US,D,20240515,000000,11.05,11.05,10.92,10.945,167352,0
+NDMO.US,D,20240516,000000,10.94,11.01,10.93,10.95,79498,0
+NDMO.US,D,20240517,000000,10.95,10.99,10.92,10.94,72040,0
+NDMO.US,D,20240520,000000,10.96,10.9898,10.93,10.972,71689,0
+NDMO.US,D,20240521,000000,11.04,11.04,10.94,10.95,98968,0
+NDMO.US,D,20240522,000000,10.93,10.9799,10.88,10.88,85120,0
+NDMO.US,D,20240523,000000,10.87,10.9099,10.75,10.81,144200,0
+NDMO.US,D,20240524,000000,10.9,10.95,10.835,10.93,97580,0
+NDMO.US,D,20240528,000000,10.9,10.97,10.68,10.72,285066,0
+NDMO.US,D,20240529,000000,10.74,10.78,10.65,10.67,108011,0
+NDMO.US,D,20240530,000000,10.68,10.73,10.65,10.67,82069,0
+NDMO.US,D,20240531,000000,10.69,10.81,10.69,10.81,119661,0
+NDMO.US,D,20240603,000000,10.93,11.06,10.8574,11.05,170820,0
+NDMO.US,D,20240604,000000,11.05,11.0899,10.95,10.99,116221,0
+NDMO.US,D,20240605,000000,10.98,11.05,10.79,10.86,249932,0
+NDMO.US,D,20240606,000000,10.85,10.93,10.84,10.901,142934,0
+NDMO.US,D,20240607,000000,10.86,10.9277,10.8,10.86,120174,0
+NDMO.US,D,20240610,000000,10.92,10.94,10.84,10.88,226377,0
+NDMO.US,D,20240611,000000,10.96,10.96,10.86,10.89,245288,0
+NDMO.US,D,20240612,000000,10.98,10.98,10.84,10.88,186668,0
+NDMO.US,D,20240613,000000,10.93,10.958,10.84,10.89,186269,0
+NDMO.US,D,20240614,000000,10.81,10.9,10.8,10.82,193292,0
+NDMO.US,D,20240617,000000,10.8,10.83,10.71,10.71,111673,0
+NDMO.US,D,20240618,000000,10.75,10.7899,10.73,10.74,84489,0
+NDMO.US,D,20240620,000000,10.67,10.7385,10.64,10.685,183678,0
+NDMO.US,D,20240621,000000,10.72,10.72,10.655,10.67,53196,0
+NDMO.US,D,20240624,000000,10.67,10.75,10.67,10.74,175072,0
+NDMO.US,D,20240625,000000,10.81,10.81,10.65,10.71,118837,0
+NDMO.US,D,20240626,000000,10.68,10.74,10.65,10.71,112622,0
+NDMO.US,D,20240627,000000,10.73,10.77,10.69,10.75,108214,0
+NDMO.US,D,20240628,000000,10.76,10.94,10.75,10.8,171903,0
+NDMO.US,D,20240701,000000,10.89,10.89,10.73,10.76,150590,0
+NDMO.US,D,20240702,000000,10.82,10.8798,10.8,10.84,130703,0
+NDMO.US,D,20240703,000000,10.82,10.91,10.81,10.86,150973,0
+NDMO.US,D,20240705,000000,10.86,10.88,10.79,10.8,138174,0
+NDMO.US,D,20240708,000000,10.8,10.8,10.72,10.78,154350,0
+NDMO.US,D,20240709,000000,10.82,10.82,10.73,10.74,111041,0
+NDMO.US,D,20240710,000000,10.76,10.825,10.76,10.81,134599,0
+NDMO.US,D,20240711,000000,10.88,10.93,10.82,10.93,115560,0
+NDMO.US,D,20240712,000000,10.89,11,10.865,10.98,130028,0
+NDMO.US,D,20240715,000000,10.94,10.95,10.84,10.88,112116,0
+NDMO.US,D,20240716,000000,10.93,10.95,10.86,10.88,178220,0
+NDMO.US,D,20240717,000000,10.92,10.92,10.84,10.8602,122664,0
+NDMO.US,D,20240718,000000,10.86,10.885,10.73,10.73,72779,0
+NDMO.US,D,20240719,000000,10.76,10.81,10.715,10.73,56604,0
+NDMO.US,D,20240722,000000,10.74,10.8,10.66,10.661,224737,0
+NDMO.US,D,20240723,000000,10.7,10.73,10.65,10.68,174485,0
+NDMO.US,D,20240724,000000,10.65,10.7,10.6352,10.65,122433,0
+NDMO.US,D,20240725,000000,10.68,10.7,10.631,10.655,95673,0
+NDMO.US,D,20240726,000000,10.67,10.77,10.66,10.74,102892,0
+NDMO.US,D,20240729,000000,10.75,10.7765,10.7,10.745,118440,0
+NDMO.US,D,20240730,000000,10.77,10.77,10.68,10.7,79863,0
+NDMO.US,D,20240731,000000,10.8,10.86,10.73,10.82,112347,0
+NDMO.US,D,20240801,000000,10.94,10.98,10.82,10.98,139716,0
+NDMO.US,D,20240802,000000,11.02,11.0394,10.8901,10.92,111524,0
+NDMO.US,D,20240805,000000,10.87,10.97,10.63,10.72,269618,0
+NDMO.US,D,20240806,000000,10.79,10.94,10.745,10.875,240715,0
+NDMO.US,D,20240807,000000,10.93,11.04,10.8525,10.94,215598,0
+NDMO.US,D,20240808,000000,11.05,11.05,10.86,10.88,113919,0
+NDMO.US,D,20240809,000000,10.88,10.94,10.88,10.93,110020,0
+NDMO.US,D,20240812,000000,10.9,10.93,10.85,10.91,155279,0
+NDMO.US,D,20240813,000000,10.93,11,10.93,10.95,100467,0
+NDMO.US,D,20240814,000000,10.95,11.06,10.936,11.02,100926,0
+NDMO.US,D,20240815,000000,10.95,11,10.85,10.88,144204,0
+NDMO.US,D,20240816,000000,10.88,10.93,10.88,10.9,80490,0
+NDMO.US,D,20240819,000000,10.88,10.9991,10.88,10.92,189412,0
+NDMO.US,D,20240820,000000,10.97,10.98,10.88,10.94,122392,0
+NDMO.US,D,20240821,000000,10.97,11,10.88,10.9,158257,0
+NDMO.US,D,20240822,000000,10.9,10.905,10.78,10.8,157296,0
+NDMO.US,D,20240823,000000,10.87,10.92,10.83,10.85,96664,0
+NDMO.US,D,20240826,000000,10.94,10.94,10.87,10.9,98800,0
+NDMO.US,D,20240827,000000,10.91,10.94,10.84,10.85,153619,0
+NDMO.US,D,20240828,000000,10.89,10.89,10.795,10.85,121177,0
+NDMO.US,D,20240829,000000,10.87,10.87,10.77,10.8,160060,0
+NDMO.US,D,20240830,000000,10.9,10.91,10.81,10.89,229081,0
+NDMO.US,D,20240903,000000,10.89,10.95,10.84,10.87,184061,0
+NDMO.US,D,20240904,000000,10.84,10.92,10.84,10.9,158285,0
+NDMO.US,D,20240905,000000,10.93,10.95,10.88,10.91,112543,0
+NDMO.US,D,20240906,000000,10.96,10.96,10.88,10.94,85165,0
+NDMO.US,D,20240909,000000,10.95,10.96,10.9,10.93,98264,0
+NDMO.US,D,20240910,000000,10.95,10.98,10.93,10.96,160450,0
+NDMO.US,D,20240911,000000,10.98,11.07,10.9105,11.06,244609,0
+NDMO.US,D,20240912,000000,11.06,11.16,11.04,11.13,108449,0
+NDMO.US,D,20240913,000000,11.15,11.15,11.06,11.06,141328,0
+NDMO.US,D,20240916,000000,11.07,11.16,11.07,11.11,115692,0
+NDMO.US,D,20240917,000000,11.17,11.17,11,11.04,301562,0
+NDMO.US,D,20240918,000000,11.07,11.1,10.99,11,127087,0
+NDMO.US,D,20240919,000000,11.07,11.09,10.98,11.01,173403,0
+NDMO.US,D,20240920,000000,10.99,11.03,10.96,11.02,79930,0
+NDMO.US,D,20240923,000000,11.02,11.11,10.9936,11.11,138333,0
+NDMO.US,D,20240924,000000,11.07,11.0765,10.97,10.99,154061,0
+NDMO.US,D,20240925,000000,11.02,11.0424,10.98,11.02,147901,0
+NDMO.US,D,20240926,000000,11.05,11.12,10.99,11.04,108652,0
+NDMO.US,D,20240927,000000,11.07,11.13,11.04,11.11,83809,0
+NDMO.US,D,20240930,000000,11.13,11.21,11.1,11.21,179163,0
+NDMO.US,D,20241001,000000,11.31,11.39,11.22,11.39,184014,0
+NDMO.US,D,20241002,000000,11.35,11.36,11.26,11.32,200753,0
+NDMO.US,D,20241003,000000,11.34,11.34,11.286,11.33,90993,0
+NDMO.US,D,20241004,000000,11.29,11.315,11.09,11.14,151281,0
+NDMO.US,D,20241007,000000,11.14,11.17,11.11,11.14,102695,0
+NDMO.US,D,20241008,000000,11.2,11.23,11.1501,11.2,140429,0
+NDMO.US,D,20241009,000000,11.16,11.185,11.105,11.18,85457,0
+NDMO.US,D,20241010,000000,11.23,11.23,11.11,11.18,109119,0
+NDMO.US,D,20241011,000000,11.18,11.24,11.18,11.19,126669,0
+NDMO.US,D,20241014,000000,11.19,11.21,11.14,11.16,84624,0
+NDMO.US,D,20241015,000000,11.18,11.22,11.12,11.14,105746,0
+NDMO.US,D,20241016,000000,11.18,11.18,11.07,11.15,132236,0
+NDMO.US,D,20241017,000000,11.18,11.2,11.08,11.15,192579,0
+NDMO.US,D,20241018,000000,11.2,11.2,11.12,11.15,66550,0
+NDMO.US,D,20241021,000000,11.11,11.17,11.08,11.16,75579,0
+NDMO.US,D,20241022,000000,11.16,11.17,11.04,11.05,134473,0
+NDMO.US,D,20241023,000000,11.05,11.05,10.88,10.94,193442,0
+NDMO.US,D,20241024,000000,10.95,10.95,10.8,10.85,178688,0
+NDMO.US,D,20241025,000000,10.86,10.89,10.79,10.81,150549,0
+NDMO.US,D,20241028,000000,10.85,10.9,10.74,10.76,167634,0
+NDMO.US,D,20241029,000000,10.72,10.755,10.57,10.62,240358,0
+NDMO.US,D,20241030,000000,10.65,10.683,10.58,10.63,125882,0
+NDMO.US,D,20241031,000000,10.64,10.72,10.6,10.72,188745,0
+NDMO.US,D,20241101,000000,10.77,10.7999,10.58,10.64,223182,0
+NDMO.US,D,20241104,000000,10.67,10.7183,10.59,10.62,183545,0
+NDMO.US,D,20241105,000000,10.62,10.68,10.595,10.67,162176,0
+NDMO.US,D,20241106,000000,10.67,10.69,10.56,10.6,320941,0
+NDMO.US,D,20241107,000000,10.67,10.77,10.67,10.75,202029,0
+NDMO.US,D,20241108,000000,10.77,10.82,10.71,10.79,165699,0
+NDMO.US,D,20241111,000000,10.8299,10.92,10.74,10.79,161773,0
+NDMO.US,D,20241112,000000,10.82,10.85,10.62,10.66,178087,0
+NDMO.US,D,20241113,000000,10.6692,10.71,10.64,10.7,133403,0
+NDMO.US,D,20241114,000000,10.75,10.77,10.65,10.66,128870,0
+NDMO.US,D,20241115,000000,10.62,10.6411,10.56,10.6,117694,0
+NDMO.US,D,20241118,000000,10.62,10.67,10.56,10.58,135305,0
+NDMO.US,D,20241119,000000,10.6,10.6003,10.51,10.55,117785,0
+NDMO.US,D,20241120,000000,10.555,10.6,10.49,10.53,209469,0
+NDMO.US,D,20241121,000000,10.53,10.6,10.5,10.52,181604,0
+NDMO.US,D,20241122,000000,10.52,10.57,10.5,10.53,106555,0
+NDMO.US,D,20241125,000000,10.6,10.65,10.53,10.6,207580,0
+NDMO.US,D,20241126,000000,10.5803,10.6,10.5,10.58,154550,0
+NDMO.US,D,20241127,000000,10.63,10.69,10.54,10.67,140485,0
+NDMO.US,D,20241129,000000,10.75,10.83,10.7001,10.81,138816,0
+NDMO.US,D,20241202,000000,10.765,10.9,10.7301,10.86,293538,0
+NDMO.US,D,20241203,000000,10.85,11,10.85,10.9,276214,0
+NDMO.US,D,20241204,000000,10.94,10.99,10.84,10.95,210142,0
+NDMO.US,D,20241205,000000,10.93,10.97,10.83,10.85,126748,0
+NDMO.US,D,20241206,000000,10.9,10.97,10.69,10.78,300393,0
+NDMO.US,D,20241209,000000,10.7497,10.75,10.63,10.66,239705,0
+NDMO.US,D,20241210,000000,10.6495,10.69,10.6,10.67,252691,0
+NDMO.US,D,20241211,000000,10.7577,10.7577,10.6,10.64,178567,0
+NDMO.US,D,20241212,000000,10.65,10.65,10.51,10.6,275865,0
+NDMO.US,D,20241213,000000,10.5,10.539,10.4,10.43,234538,0
+NDMO.US,D,20241216,000000,10.42,10.46,10.3404,10.37,534828,0
+NDMO.US,D,20241217,000000,10.37,10.4,10.21,10.28,460055,0
+NDMO.US,D,20241218,000000,10.2,10.43,10.08,10.16,617876,0
+NDMO.US,D,20241219,000000,10.11,10.132,9.98,10.01,449267,0
+NDMO.US,D,20241220,000000,10.02,10.09,9.92,9.95,579441,0
+NDMO.US,D,20241223,000000,9.975,9.99,9.82,9.94,669835,0
+NDMO.US,D,20241224,000000,9.88,9.99,9.83,9.96,444121,0
+NDMO.US,D,20241226,000000,9.9363,10.01,9.88,9.99,477663,0
+NDMO.US,D,20241227,000000,10,10.04,9.935,9.99,613702,0
+NDMO.US,D,20241230,000000,10,10.09,9.89,9.94,828871,0
+NDMO.US,D,20241231,000000,9.9255,10.12,9.92,10.02,791094,0
+NDMO.US,D,20250102,000000,10.085,10.14,10.07,10.1,162810,0
+NDMO.US,D,20250103,000000,10.1,10.19,10.08,10.16,194898,0
+NDMO.US,D,20250106,000000,10.155,10.22,10.15,10.19,191855,0
+NDMO.US,D,20250107,000000,10.245,10.248,10.12,10.18,213978,0
+NDMO.US,D,20250108,000000,10.16,10.22,10.1109,10.18,234063,0
+NDMO.US,D,20250110,000000,10.175,10.2183,10.11,10.12,206577,0
+NDMO.US,D,20250113,000000,10.16,10.1992,10.08,10.17,171735,0
+NDMO.US,D,20250114,000000,10.16,10.2,10.15,10.2,87797,0
+NDMO.US,D,20250115,000000,10.225,10.26,10.17,10.23,175852,0
+NDMO.US,D,20250116,000000,10.24,10.3,10.2,10.27,100361,0
+NDMO.US,D,20250117,000000,10.32,10.37,10.3,10.35,132990,0
+NDMO.US,D,20250121,000000,10.35,10.4,10.35,10.38,149938,0
+NDMO.US,D,20250122,000000,10.38,10.41,10.35,10.37,126515,0
+NDMO.US,D,20250123,000000,10.35,10.37,10.31,10.36,161135,0
+NDMO.US,D,20250124,000000,10.38,10.43,10.32,10.368,150363,0
+NDMO.US,D,20250127,000000,10.3982,10.44,10.3429,10.44,117169,0
+NDMO.US,D,20250128,000000,10.39,10.44,10.35,10.37,90379,0
+NDMO.US,D,20250129,000000,10.39,10.4,10.33,10.37,170273,0
+NDMO.US,D,20250130,000000,10.37,10.41,10.34,10.39,144228,0
+NDMO.US,D,20250131,000000,10.36,10.49,10.36,10.43,217189,0
+NDMO.US,D,20250203,000000,10.5,10.5388,10.42,10.48,309474,0
+NDMO.US,D,20250204,000000,10.52,10.54,10.5,10.54,146141,0
+NDMO.US,D,20250205,000000,10.55,10.6,10.53,10.6,213200,0
+NDMO.US,D,20250206,000000,10.6,10.6,10.53,10.56,117177,0
+NDMO.US,D,20250207,000000,10.54,10.63,10.5,10.58,169972,0
+NDMO.US,D,20250210,000000,10.5993,10.6564,10.56,10.59,106426,0
+NDMO.US,D,20250211,000000,10.64,10.64,10.56,10.61,95320,0
+NDMO.US,D,20250212,000000,10.47,10.52,10.38,10.52,262867,0
+NDMO.US,D,20250213,000000,10.4828,10.54,10.41,10.49,166696,0
+NDMO.US,D,20250214,000000,10.52,10.52,10.47,10.49,94401,0
+NDMO.US,D,20250218,000000,10.5,10.5,10.44,10.46,141412,0
+NDMO.US,D,20250219,000000,10.47,10.51,10.4516,10.49,68829,0
+NDMO.US,D,20250220,000000,10.48,10.52,10.48,10.51,164050,0
+NDMO.US,D,20250221,000000,10.515,10.53,10.49,10.49,66622,0
+NDMO.US,D,20250224,000000,10.5068,10.55,10.47,10.5,113676,0
+NDMO.US,D,20250225,000000,10.5297,10.58,10.5297,10.55,91833,0
+NDMO.US,D,20250226,000000,10.565,10.575,10.51,10.54,70695,0
+NDMO.US,D,20250227,000000,10.555,10.57,10.46,10.53,106898,0
+NDMO.US,D,20250228,000000,10.5318,10.56,10.52,10.54,119503,0
+NDMO.US,D,20250303,000000,10.51,10.6,10.5,10.53,152350,0
+NDMO.US,D,20250304,000000,10.555,10.6,10.42,10.45,112662,0
+NDMO.US,D,20250305,000000,10.4527,10.5184,10.4,10.47,111733,0
+NDMO.US,D,20250306,000000,10.46,10.48,10.41,10.41,97823,0
+NDMO.US,D,20250307,000000,10.4576,10.4702,10.41,10.45,65172,0
+NDMO.US,D,20250310,000000,10.47,10.52,10.4336,10.48,107493,0
+NDMO.US,D,20250311,000000,10.49,10.51,10.39,10.42,133442,0
+NDMO.US,D,20250312,000000,10.44,10.4485,10.38,10.39,102402,0
+NDMO.US,D,20250313,000000,10.4,10.41,10.36,10.39,91800,0
+NDMO.US,D,20250314,000000,10.35,10.35,10.29,10.32,73638,0
+NDMO.US,D,20250317,000000,10.365,10.3676,10.19,10.23,164314,0
+NDMO.US,D,20250318,000000,10.2206,10.25,10.2,10.23,88904,0
+NDMO.US,D,20250319,000000,10.23,10.25,10.13,10.2,222268,0
+NDMO.US,D,20250320,000000,10.24,10.29,10.21,10.25,129756,0
+NDMO.US,D,20250321,000000,10.3099,10.3099,10.22,10.28,127697,0
+NDMO.US,D,20250324,000000,10.2626,10.35,10.23,10.27,117199,0
+NDMO.US,D,20250325,000000,10.29,10.29,10.21,10.26,110000,0
+NDMO.US,D,20250326,000000,10.22,10.24,10.15,10.15,76883,0
+NDMO.US,D,20250327,000000,10.15,10.2,10.07,10.17,136380,0
+NDMO.US,D,20250328,000000,10.21,10.26,10.16,10.19,103298,0
+NDMO.US,D,20250331,000000,10.26,10.27,10.1506,10.26,156177,0
+NDMO.US,D,20250401,000000,10.27,10.32,10.22,10.28,135671,0
+NDMO.US,D,20250402,000000,10.265,10.32,10.25,10.29,125699,0
+NDMO.US,D,20250403,000000,10.3,10.3183,10.24,10.25,189059,0
+NDMO.US,D,20250404,000000,10.27,10.29,10.09,10.13,234426,0
+NDMO.US,D,20250407,000000,10,10.073,9.74,9.77,278580,0
+NDMO.US,D,20250408,000000,10.068,10.068,9.46,9.56,489944,0
+NDMO.US,D,20250409,000000,9.49,9.84,9.3,9.73,631267,0
+NDMO.US,D,20250410,000000,9.68,9.76,9.55,9.63,199183,0
+NDMO.US,D,20250411,000000,9.61,9.7199,9.46,9.54,342316,0
+NDMO.US,D,20250414,000000,9.6,9.75,9.59,9.65,212039,0
+NDMO.US,D,20250415,000000,9.62,9.65,9.55,9.6,143371,0
+NDMO.US,D,20250416,000000,9.6,9.654,9.51,9.54,210650,0
+NDMO.US,D,20250417,000000,9.58,9.61,9.52,9.57,142241,0
+NDMO.US,D,20250421,000000,9.5311,9.59,9.41,9.43,218330,0
+NDMO.US,D,20250422,000000,9.46,9.52,9.37,9.44,269147,0
+NDMO.US,D,20250423,000000,9.6,9.81,9.51,9.76,633411,0
+NDMO.US,D,20250424,000000,9.7321,9.8458,9.7301,9.76,198712,0
+NDMO.US,D,20250425,000000,9.8063,9.85,9.77,9.83,231045,0
+NDMO.US,D,20250428,000000,9.81,9.81,9.74,9.78,97974,0
+NDMO.US,D,20250429,000000,9.83,9.86,9.79,9.85,142419,0
+NDMO.US,D,20250430,000000,9.8,9.96,9.8,9.91,285804,0
+NDMO.US,D,20250501,000000,9.985,10.0699,9.9,9.96,165160,0
+NDMO.US,D,20250502,000000,9.98,10,9.93,9.94,87996,0
+NDMO.US,D,20250505,000000,9.9501,9.98,9.91,9.92,176801,0
+NDMO.US,D,20250506,000000,9.85,10.12,9.85,10.04,174912,0
+NDMO.US,D,20250507,000000,10.09,10.17,10.03,10.03,211438,0
+NDMO.US,D,20250508,000000,10.085,10.13,10.04,10.07,136458,0
+NDMO.US,D,20250509,000000,10.12,10.15,10.08,10.12,117490,0
+NDMO.US,D,20250512,000000,10.1742,10.2,10.04,10.14,244448,0
+NDMO.US,D,20250513,000000,10.11,10.12,10.03,10.08,115753,0
+NDMO.US,D,20250514,000000,10.14,10.14,10.025,10.06,151100,0
+NDMO.US,D,20250515,000000,10.0155,10.1,10.01,10.05,158144,0
+NDMO.US,D,20250516,000000,10.07,10.13,10.02,10.08,119608,0
+NDMO.US,D,20250519,000000,10.06,10.18,9.99,10,120672,0
+NDMO.US,D,20250520,000000,10.0108,10.0499,9.98,10.04,80038,0
+NDMO.US,D,20250521,000000,10,10.02,9.77,9.82,189811,0
+NDMO.US,D,20250522,000000,9.83,9.8896,9.79,9.86,161891,0
+NDMO.US,D,20250523,000000,9.9,9.93,9.84,9.92,90482,0
+NDMO.US,D,20250527,000000,9.9723,9.98,9.93,9.98,100865,0
+NDMO.US,D,20250528,000000,10,10.01,9.85,9.95,150796,0
+NDMO.US,D,20250529,000000,9.92,10.06,9.92,10.03,152225,0
+NDMO.US,D,20250530,000000,10.07,10.09,10.05,10.09,127027,0
+NDMO.US,D,20250602,000000,10.105,10.13,9.99,10.06,150722,0
+NDMO.US,D,20250603,000000,10.126,10.14,10.02,10.07,88924,0
+NDMO.US,D,20250604,000000,10.07,10.126,10.04,10.09,112606,0
+NDMO.US,D,20250605,000000,10.095,10.13,10.07,10.13,91449,0
+NDMO.US,D,20250606,000000,10.14,10.16,10.11,10.13,93578,0
+NDMO.US,D,20250609,000000,10.13,10.17,10.06,10.08,107390,0
+NDMO.US,D,20250610,000000,10.11,10.21,10.08,10.18,123246,0
+NDMO.US,D,20250611,000000,10.188,10.29,10.16,10.25,204643,0
+NDMO.US,D,20250612,000000,10.28,10.35,10.24,10.27,90317,0
+NDMO.US,D,20250613,000000,10.17,10.1993,10.03,10.08,121817,0
+NDMO.US,D,20250616,000000,10.02,10.0714,9.99,10,183590,0
+NDMO.US,D,20250617,000000,10.01,10.05,9.96,10.05,82793,0
+NDMO.US,D,20250618,000000,10.0201,10.06,9.97,9.99,74030,0
+NDMO.US,D,20250620,000000,9.99,10.03,9.96,10,100441,0
+NDMO.US,D,20250623,000000,10,10.0348,9.97,9.99,78156,0
+NDMO.US,D,20250624,000000,10.02,10.03,9.95,9.98,127275,0
+NDMO.US,D,20250625,000000,9.995,10.06,9.95,10.01,119483,0
+NDMO.US,D,20250626,000000,10.05,10.09,9.98,10.04,139456,0
+NDMO.US,D,20250627,000000,10.09,10.0989,9.95,9.99,200585,0
+NDMO.US,D,20250630,000000,10,10.1,9.99,10.07,194817,0
+NDMO.US,D,20250701,000000,10.08,10.17,10.04,10.17,236939,0
+NDMO.US,D,20250702,000000,10.19,10.23,10.14,10.21,133579,0
+NDMO.US,D,20250703,000000,10.25,10.28,10.18,10.2,100068,0
+NDMO.US,D,20250707,000000,10.23,10.24,10.08,10.14,177120,0
+NDMO.US,D,20250708,000000,10.1168,10.16,10.074,10.12,100399,0
+NDMO.US,D,20250709,000000,10.186,10.2,10.06,10.06,131780,0
+NDMO.US,D,20250710,000000,10.11,10.14,10.06,10.14,149841,0
+NDMO.US,D,20250711,000000,10.1207,10.149,10.071,10.12,94473,0
+NDMO.US,D,20250714,000000,10.11,10.1852,10.092,10.14,110657,0
+NDMO.US,D,20250715,000000,10.13,10.1898,10.03,10.06,87209,0
+NDMO.US,D,20250716,000000,10.06,10.07,9.94,10,93602,0
+NDMO.US,D,20250717,000000,10,10,9.93,9.95,124960,0
+NDMO.US,D,20250718,000000,9.97,9.975,9.85,9.87,103196,0
+NDMO.US,D,20250721,000000,9.95,9.9799,9.8833,9.94,95255,0
+NDMO.US,D,20250722,000000,9.97,9.98,9.86,9.92,87781,0
+NDMO.US,D,20250723,000000,9.915,9.935,9.73,9.77,465140,0
+NDMO.US,D,20250724,000000,9.82,9.82,9.7235,9.76,144968,0
+NDMO.US,D,20250725,000000,9.8,9.82,9.68,9.75,432767,0
+NDMO.US,D,20250728,000000,9.75,9.77,9.71,9.75,193834,0
+NDMO.US,D,20250729,000000,9.79,9.8,9.73,9.79,170584,0
+NDMO.US,D,20250730,000000,9.8411,9.8411,9.7,9.72,119344,0
+NDMO.US,D,20250731,000000,9.745,9.82,9.73,9.81,178669,0
+NDMO.US,D,20250801,000000,9.8597,9.9,9.8597,9.9,148312,0
+NDMO.US,D,20250804,000000,9.94,9.95,9.78,9.85,161969,0
+NDMO.US,D,20250805,000000,9.85,9.9053,9.79,9.82,237387,0
+NDMO.US,D,20250806,000000,9.84,9.92,9.8,9.85,229978,0
+NDMO.US,D,20250807,000000,9.87,9.89,9.7884,9.8,169854,0
+NDMO.US,D,20250808,000000,9.8,9.86,9.76,9.8,173649,0
+NDMO.US,D,20250811,000000,9.79,9.83,9.7546,9.77,156572,0
+NDMO.US,D,20250812,000000,9.75,9.8,9.73,9.76,242880,0
+NDMO.US,D,20250813,000000,9.78,9.84,9.77,9.81,234374,0
+NDMO.US,D,20250814,000000,9.7891,9.84,9.75,9.8,247490,0
+NDMO.US,D,20250815,000000,9.76,9.8075,9.7124,9.73,168989,0
+NDMO.US,D,20250818,000000,9.7301,9.77,9.68,9.7,177154,0
+NDMO.US,D,20250819,000000,9.7494,9.7494,9.65,9.7,100437,0
+NDMO.US,D,20250820,000000,9.69,9.7,9.6,9.6,176914,0
+NDMO.US,D,20250821,000000,9.6395,9.65,9.57,9.6,154671,0
+NDMO.US,D,20250822,000000,9.61,9.76,9.61,9.72,183968,0
+NDMO.US,D,20250825,000000,9.75,9.81,9.74,9.79,233831,0
+NDMO.US,D,20250826,000000,9.77,9.8,9.72,9.75,126549,0
+NDMO.US,D,20250827,000000,9.78,9.87,9.7443,9.87,197719,0
+NDMO.US,D,20250828,000000,9.8464,9.9,9.76,9.85,162259,0
+NDMO.US,D,20250829,000000,9.85,9.98,9.81,9.98,169973,0
+NDMO.US,D,20250902,000000,9.95,9.96,9.85,9.92,253362,0
+NDMO.US,D,20250903,000000,9.96,10.05,9.93,10.03,183449,0
+NDMO.US,D,20250904,000000,10.0167,10.07,9.95,10.02,218877,0
+NDMO.US,D,20250905,000000,10.15,10.18,10.0606,10.18,158629,0
+NDMO.US,D,20250908,000000,10.22,10.33,10.15,10.33,170681,0
+NDMO.US,D,20250909,000000,10.37,10.37,10.28,10.37,222946,0
+NDMO.US,D,20250910,000000,10.4,10.45,10.35,10.42,282463,0
+NDMO.US,D,20250911,000000,10.46,10.48,10.42,10.44,194963,0
+NDMO.US,D,20250912,000000,10.45,10.48,10.37,10.42,237161,0
+NDMO.US,D,20250915,000000,10.3585,10.46,10.3585,10.41,175800,0
+NDMO.US,D,20250916,000000,10.4331,10.47,10.37,10.42,163484,0
+NDMO.US,D,20250917,000000,10.48,10.48,10.28,10.37,224225,0
+NDMO.US,D,20250918,000000,10.37,10.48,10.36,10.48,215976,0
+NDMO.US,D,20250919,000000,10.4594,10.49,10.4,10.42,119818,0
+NDMO.US,D,20250922,000000,10.434,10.49,10.4,10.42,142124,0
+NDMO.US,D,20250923,000000,10.45,10.5,10.44,10.5,254610,0
+NDMO.US,D,20250924,000000,10.49,10.52,10.38,10.43,132378,0
+NDMO.US,D,20250925,000000,10.4599,10.4599,10.38,10.43,136177,0
+NDMO.US,D,20250926,000000,10.43,10.48,10.37,10.4,220275,0
+NDMO.US,D,20250929,000000,10.4,10.4,10.28,10.38,193471,0
+NDMO.US,D,20250930,000000,10.35,10.4569,10.34,10.39,178546,0
+NDMO.US,D,20251001,000000,10.439,10.48,10.35,10.48,215390,0
+NDMO.US,D,20251002,000000,10.4952,10.4971,10.41,10.46,123818,0
+NDMO.US,D,20251003,000000,10.46,10.46,10.31,10.43,192414,0
+NDMO.US,D,20251006,000000,10.42,10.44,10.36,10.42,94677,0
+NDMO.US,D,20251007,000000,10.44,10.48,10.36,10.41,130289,0
+NDMO.US,D,20251008,000000,10.47,10.55,10.44,10.51,159725,0
+NDMO.US,D,20251009,000000,10.57,10.6,10.4281,10.53,198765,0
+NDMO.US,D,20251010,000000,10.58,10.6,10.48,10.55,141248,0
+NDMO.US,D,20251013,000000,10.6,10.6,10.3685,10.55,136775,0
+NDMO.US,D,20251014,000000,10.47,10.63,10.47,10.61,191534,0
+NDMO.US,D,20251015,000000,10.55,10.58,10.5,10.54,86996,0
+NDMO.US,D,20251016,000000,10.59,10.59,10.44,10.53,101132,0
+NDMO.US,D,20251017,000000,10.53,10.54,10.3,10.44,183592,0
+NDMO.US,D,20251020,000000,10.4627,10.56,10.35,10.56,146581,0
+NDMO.US,D,20251021,000000,10.58,10.63,10.5101,10.62,109003,0
+NDMO.US,D,20251022,000000,10.62,10.63,10.56,10.63,119039,0
+NDMO.US,D,20251023,000000,10.63,10.66,10.57,10.64,137787,0
+NDMO.US,D,20251024,000000,10.67,10.68,10.6,10.63,101781,0
+NDMO.US,D,20251027,000000,10.66,10.675,10.54,10.59,171029,0
+NDMO.US,D,20251028,000000,10.541,10.64,10.53,10.6,151504,0
+NDMO.US,D,20251029,000000,10.63,10.64,10.54,10.64,126716,0
+NDMO.US,D,20251030,000000,10.63,10.63,10.51,10.55,125028,0
+NDMO.US,D,20251031,000000,10.5431,10.62,10.51,10.59,181432,0
+NDMO.US,D,20251103,000000,10.65,10.65,10.565,10.65,140060,0
+NDMO.US,D,20251104,000000,10.67,10.7,10.51,10.59,209438,0
+NDMO.US,D,20251105,000000,10.575,10.7,10.54,10.63,198672,0
+NDMO.US,D,20251106,000000,10.65,10.685,10.545,10.59,105582,0
+NDMO.US,D,20251107,000000,10.57,10.62,10.48,10.54,127843,0
+NDMO.US,D,20251110,000000,10.57,10.62,10.4845,10.6,90316,0
+NDMO.US,D,20251111,000000,10.64,10.82,10.6125,10.73,223508,0
+NDMO.US,D,20251112,000000,10.75,10.77,10.7,10.72,114214,0
+NDMO.US,D,20251113,000000,10.6905,10.74,10.59,10.74,155365,0
+NDMO.US,D,20251114,000000,10.67,10.7184,10.57,10.63,140549,0
+NDMO.US,D,20251117,000000,10.635,10.635,10.48,10.6,172322,0
+NDMO.US,D,20251118,000000,10.54,10.68,10.535,10.64,120230,0
+NDMO.US,D,20251119,000000,10.61,10.64,10.37,10.51,173742,0
+NDMO.US,D,20251120,000000,10.53,10.545,10.25,10.44,158755,0
+NDMO.US,D,20251121,000000,10.47,10.52,10.3,10.45,183990,0
+NDMO.US,D,20251124,000000,10.54,10.58,10.38,10.45,168166,0
+NDMO.US,D,20251125,000000,10.51,10.56,10.41,10.48,158123,0
+NDMO.US,D,20251126,000000,10.48,10.54,10.4001,10.52,87488,0
+NDMO.US,D,20251128,000000,10.52,10.63,10.49,10.63,83092,0
+NDMO.US,D,20251201,000000,10.575,10.63,10.47,10.52,161077,0
+NDMO.US,D,20251202,000000,10.5,10.63,10.5,10.63,224324,0
+NDMO.US,D,20251203,000000,10.64,10.66,10.49,10.56,293225,0
+NDMO.US,D,20251204,000000,10.54,10.64,10.47,10.47,235954,0
+NDMO.US,D,20251205,000000,10.5115,10.57,10.3,10.36,255118,0
+NDMO.US,D,20251208,000000,10.37,10.4,10.22,10.35,372802,0
+NDMO.US,D,20251209,000000,10.35,10.39,10.23,10.3,290242,0
+NDMO.US,D,20251210,000000,10.315,10.36,10.19,10.23,267553,0
+NDMO.US,D,20251211,000000,10.245,10.3,10.18,10.25,148526,0
+NDMO.US,D,20251212,000000,10.25,10.27,10.12,10.19,271143,0
+NDMO.US,D,20251215,000000,10.14,10.18,10.03,10.07,201199,0
+NDMO.US,D,20251216,000000,10.09,10.16,10.0308,10.15,254459,0
+NDMO.US,D,20251217,000000,10.17,10.22,10,10.06,171907,0
+NDMO.US,D,20251218,000000,10.12,10.16,10,10,273974,0
+NDMO.US,D,20251219,000000,10.05,10.14,9.96,9.98,302009,0
+NDMO.US,D,20251222,000000,10.05,10.105,9.95,10,439151,0
+NDMO.US,D,20251223,000000,9.97,10.018,9.94,10,271936,0
+NDMO.US,D,20251224,000000,10.02,10.02,9.961,10,122274,0
+NDMO.US,D,20251226,000000,10.01,10.03,9.97,10.02,167657,0
+NDMO.US,D,20251229,000000,10.01,10.19,9.95,10.15,533284,0
+NDMO.US,D,20251230,000000,10.22,10.25,10.1,10.17,353496,0
+NDMO.US,D,20251231,000000,10.2487,10.25,10.08,10.08,368234,0
+NDMO.US,D,20260102,000000,10.12,10.1298,10.04,10.1,108576,0
+NDMO.US,D,20260105,000000,10.14,10.14,10.0722,10.12,128440,0
+NDMO.US,D,20260106,000000,10.12,10.23,10.085,10.18,85782,0
+NDMO.US,D,20260107,000000,10.15,10.26,10.15,10.23,151132,0
+NDMO.US,D,20260108,000000,10.2396,10.28,10.18,10.28,139369,0
+NDMO.US,D,20260109,000000,10.355,10.4,10.29,10.39,135468,0
+NDMO.US,D,20260112,000000,10.44,10.475,10.32,10.38,125925,0
+NDMO.US,D,20260113,000000,10.41,10.4499,10.38,10.4,109685,0
+NDMO.US,D,20260114,000000,10.42,10.43,10.34,10.36,127953,0
+NDMO.US,D,20260115,000000,10.3,10.35,10.23,10.33,100873,0
+NDMO.US,D,20260116,000000,10.29,10.35,10.27,10.3,86811,0
+NDMO.US,D,20260120,000000,10.27,10.29,10.18,10.26,161416,0
+NDMO.US,D,20260121,000000,10.2905,10.33,10.17,10.28,154380,0
+NDMO.US,D,20260122,000000,10.255,10.31,10.2101,10.29,122430,0
+NDMO.US,D,20260123,000000,10.3,10.3,10.21,10.28,130961,0
+NDMO.US,D,20260126,000000,10.28,10.29,10.19,10.23,123973,0
+NDMO.US,D,20260127,000000,10.213599,10.35,10.213599,10.32,76874,0
+NDMO.US,D,20260128,000000,10.35,10.4497,10.325,10.4,237764,0
+NDMO.US,D,20260129,000000,10.4,10.42,10.36,10.4,96387,0
+NDMO.US,D,20260130,000000,10.38,10.45,10.33,10.4,163017,0
+NDMO.US,D,20260202,000000,10.41,10.5,10.385,10.45,273426,0
+NDMO.US,D,20260203,000000,10.49,10.52,10.37,10.45,166958,0
+NDMO.US,D,20260204,000000,10.475,10.4925,10.36,10.44,89489,0
+NDMO.US,D,20260205,000000,10.43,10.4827,10.41,10.45,86027,0
+NDMO.US,D,20260206,000000,10.49,10.5,10.33,10.36,181983,0
+NDMO.US,D,20260209,000000,10.3722,10.42,10.35,10.41,153230,0
+NDMO.US,D,20260210,000000,10.41,10.45,10.3831,10.43,94988,0
+NDMO.US,D,20260211,000000,10.4,10.47,10.39,10.46,120366,0
+NDMO.US,D,20260212,000000,10.47,10.5,10.4501,10.5,146602,0
+NDMO.US,D,20260213,000000,10.43,10.5,10.41,10.5,114609,0
+NDMO.US,D,20260217,000000,10.465,10.53,10.45,10.51,75874,0
+NDMO.US,D,20260218,000000,10.51,10.54,10.44,10.53,117039,0

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

@@ -0,0 +1,1179 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NE.US,D,20210610,000000,24.75,25.4502,24.7,24.75,147653,0
+NE.US,D,20210611,000000,25,25.23,24.7,24.89,70993,0
+NE.US,D,20210614,000000,25.01,25.43,24.22,24.66,210056,0
+NE.US,D,20210615,000000,24.73,24.8741,24.24,24.36,176880,0
+NE.US,D,20210616,000000,24.15,25,24.15,24.69,186764,0
+NE.US,D,20210617,000000,24.5,24.5,22.13,23.96,315900,0
+NE.US,D,20210618,000000,23.43,24.145,23.355,23.84,199814,0
+NE.US,D,20210621,000000,24.59,24.88,23.95,24.71,114920,0
+NE.US,D,20210622,000000,24.5,24.87,24.26,24.76,177211,0
+NE.US,D,20210623,000000,24.79,25.14,24.405,24.7,294126,0
+NE.US,D,20210624,000000,24.93,25,24.81,24.995,65560,0
+NE.US,D,20210625,000000,25.1,25.25,24.9,25.25,172285,0
+NE.US,D,20210628,000000,25.45,25.49,24.61,25.1,105776,0
+NE.US,D,20210629,000000,25.03,25.22,24.975,25.02,140554,0
+NE.US,D,20210630,000000,25.02,25.1,24.42,24.73,138388,0
+NE.US,D,20210701,000000,25,25.67,24.9,25.4,220929,0
+NE.US,D,20210702,000000,25.5,25.67,25.24,25.44,215798,0
+NE.US,D,20210706,000000,25.62,25.62,24.33,24.58,219927,0
+NE.US,D,20210707,000000,24.45,24.66,24.162,24.3,181909,0
+NE.US,D,20210708,000000,23.97,24.37,23.42,24,581460,0
+NE.US,D,20210709,000000,24.17,24.64,23.75,24.44,83793,0
+NE.US,D,20210712,000000,24.22,24.7,23.85,24.02,166915,0
+NE.US,D,20210713,000000,23.97,24.43,23.31,23.66,440442,0
+NE.US,D,20210714,000000,23.76,24.29,22.9,23,534576,0
+NE.US,D,20210715,000000,22.94,23,21.43,22.29,757029,0
+NE.US,D,20210716,000000,22.33,22.39,21.54,21.59,409780,0
+NE.US,D,20210719,000000,21.11,21.55,20.54,21.01,533081,0
+NE.US,D,20210720,000000,21,21.26,20.73,21.06,92386,0
+NE.US,D,20210721,000000,21.17,22.2,21.17,21.87,80405,0
+NE.US,D,20210722,000000,21.9,22.46,21.7129,21.95,315440,0
+NE.US,D,20210723,000000,21.9,21.91,21.64,21.71,29423,0
+NE.US,D,20210726,000000,21.71,22.38,21.62,22.26,133453,0
+NE.US,D,20210727,000000,22.23,22.25,22,22.25,222134,0
+NE.US,D,20210728,000000,22.19,22.8,22.09,22.33,231803,0
+NE.US,D,20210729,000000,22.36,22.55,22.35,22.42,214402,0
+NE.US,D,20210730,000000,22.17,22.7999,21.5,22,66242,0
+NE.US,D,20210802,000000,22.11,22.8399,21.7601,22.3,49654,0
+NE.US,D,20210803,000000,22.13,22.33,21.7149,22.15,91124,0
+NE.US,D,20210804,000000,21.76,22.145,21.33,21.45,40067,0
+NE.US,D,20210805,000000,21.35,21.635,20.34,20.4,156312,0
+NE.US,D,20210806,000000,20.58,21.17,20.58,20.89,55393,0
+NE.US,D,20210809,000000,20.65,20.9,20.43,20.8,207820,0
+NE.US,D,20210810,000000,20.71,21.2836,20.65,21.21,180320,0
+NE.US,D,20210811,000000,21.28,21.86,21.28,21.53,36705,0
+NE.US,D,20210812,000000,21.39,22.02,21.39,21.99,27867,0
+NE.US,D,20210813,000000,21.48,21.94,21.26,21.26,46062,0
+NE.US,D,20210816,000000,21.2,21.54,20.6478,21.1,49224,0
+NE.US,D,20210817,000000,20.85,22.47,20.85,22,160001,0
+NE.US,D,20210818,000000,22.36,23.02,22.34,23.02,49639,0
+NE.US,D,20210819,000000,22.66,23.11,21.82,21.82,285186,0
+NE.US,D,20210820,000000,21.78,22.39,21.52,21.52,38864,0
+NE.US,D,20210823,000000,21.8,22.29,21.26,21.99,113794,0
+NE.US,D,20210824,000000,22,22.4,21.93,22.28,278942,0
+NE.US,D,20210825,000000,22.31,22.89,22.02,22.09,157055,0
+NE.US,D,20210826,000000,22.6,23.6999,22.55,23.13,431019,0
+NE.US,D,20210827,000000,23.07,23.42,22.5872,23.41,208869,0
+NE.US,D,20210830,000000,23.29,23.93,22.9029,23.39,117412,0
+NE.US,D,20210831,000000,23.22,24.59,23.22,24.35,234939,0
+NE.US,D,20210901,000000,24.48,25.1,24.33,24.99,327471,0
+NE.US,D,20210902,000000,25.03,25.99,24.72,25.68,639515,0
+NE.US,D,20210903,000000,25.59,25.66,24.95,25,164293,0
+NE.US,D,20210907,000000,25.26,28.46,25.13,27.46,980714,0
+NE.US,D,20210908,000000,27.03,27.895,26.71,27.59,287048,0
+NE.US,D,20210909,000000,27.5,29.06,26.89,26.99,626935,0
+NE.US,D,20210910,000000,27.35,28.1,27.01,27.95,423556,0
+NE.US,D,20210913,000000,27.9,28.61,27.71,27.98,327437,0
+NE.US,D,20210914,000000,27.99,28.32,27.395,27.88,292720,0
+NE.US,D,20210915,000000,28.12,28.755,27.6,28.48,933960,0
+NE.US,D,20210916,000000,28.39,28.965,27.51,27.72,440965,0
+NE.US,D,20210917,000000,27.56,28.17,26.74,26.82,3083566,0
+NE.US,D,20210920,000000,26.44,26.69,25,26.3,412171,0
+NE.US,D,20210921,000000,26.48,26.63,25.9,26.31,250263,0
+NE.US,D,20210922,000000,26.34,26.89,26.03,26.14,108640,0
+NE.US,D,20210923,000000,25.92,26.5,25.905,26.15,77280,0
+NE.US,D,20210924,000000,26.05,26.095,25.77,25.81,112531,0
+NE.US,D,20210927,000000,26,27.89,26,27.82,328404,0
+NE.US,D,20210928,000000,28,29,27.69,27.79,334682,0
+NE.US,D,20210929,000000,27.89,28.11,26.9,27.13,89775,0
+NE.US,D,20210930,000000,27.21,27.21,26.71,27.06,181417,0
+NE.US,D,20211001,000000,27.15,28.21,27.06,27.75,210631,0
+NE.US,D,20211004,000000,28.06,28.6,27.57,27.93,280673,0
+NE.US,D,20211005,000000,28.26,28.4,27.5301,27.98,176583,0
+NE.US,D,20211006,000000,27.98,27.98,26.88,27.22,119690,0
+NE.US,D,20211007,000000,27.26,27.66,27.21,27.66,163686,0
+NE.US,D,20211008,000000,27.5,27.72,26.26,26.56,211980,0
+NE.US,D,20211011,000000,26.68,27.26,26.51,27.06,68621,0
+NE.US,D,20211012,000000,26.93,26.9378,26.255,26.55,64600,0
+NE.US,D,20211013,000000,26.33,26.93,26.135,26.8,108878,0
+NE.US,D,20211014,000000,26.54,27.53,26.5,27.04,83075,0
+NE.US,D,20211015,000000,27.13,27.465,26.64,26.65,119197,0
+NE.US,D,20211018,000000,26.68,27.11,26.35,26.47,27460,0
+NE.US,D,20211019,000000,26.3,26.92,26.011,26.77,59503,0
+NE.US,D,20211020,000000,26.61,27.8,26.54,27.79,115257,0
+NE.US,D,20211021,000000,27.5,27.65,26.01,26.24,112522,0
+NE.US,D,20211022,000000,26.34,26.69,26.2444,26.57,48626,0
+NE.US,D,20211025,000000,26.5,28.02,26.5,27.9,1202659,0
+NE.US,D,20211026,000000,28.03,28.1939,27.57,27.71,75241,0
+NE.US,D,20211027,000000,27.56,27.74,26.555,26.62,70731,0
+NE.US,D,20211028,000000,26.64,26.86,25.4387,25.89,101830,0
+NE.US,D,20211029,000000,25.8,26.095,25.16,25.16,57300,0
+NE.US,D,20211101,000000,25.35,26.48,25.35,26.17,39264,0
+NE.US,D,20211102,000000,26.57,27.1744,26.51,26.99,211325,0
+NE.US,D,20211103,000000,26.79,27.115,26.26,26.73,83043,0
+NE.US,D,20211104,000000,26.81,27.34,26.61,27.29,192500,0
+NE.US,D,20211105,000000,27.5,28.51,27.48,27.95,206873,0
+NE.US,D,20211108,000000,28.3,29.03,28.18,28.84,243129,0
+NE.US,D,20211109,000000,28.68,28.85,27.535,28.57,200394,0
+NE.US,D,20211110,000000,27.67,27.94,25.29,26.29,960075,0
+NE.US,D,20211111,000000,26.13,26.18,25.51,25.73,282430,0
+NE.US,D,20211112,000000,25.72,26.92,25.46,26.82,457328,0
+NE.US,D,20211115,000000,26.75,26.75,25.61,26.14,233405,0
+NE.US,D,20211116,000000,26.05,27.15,25.99,26.54,230143,0
+NE.US,D,20211117,000000,26.38,26.63,26.01,26.2,310525,0
+NE.US,D,20211118,000000,26.2,26.41,25.63,25.91,279975,0
+NE.US,D,20211119,000000,25.33,25.75,25.15,25.55,463322,0
+NE.US,D,20211122,000000,25.51,25.88,24.85,25.59,318868,0
+NE.US,D,20211123,000000,25.74,26.1,24.94,25.6,270872,0
+NE.US,D,20211124,000000,25.25,25.62,24.69,25.46,293483,0
+NE.US,D,20211126,000000,25.47,25.47,22.63,22.64,381185,0
+NE.US,D,20211129,000000,23.35,23.75,23,23.26,320665,0
+NE.US,D,20211130,000000,22.66,23.55,22.17,23.36,1523472,0
+NE.US,D,20211201,000000,23.55,23.625,22.67,23.13,367803,0
+NE.US,D,20211202,000000,22.89,23.33,22.51,22.85,293101,0
+NE.US,D,20211203,000000,23.02,23.26,22.32,22.97,338838,0
+NE.US,D,20211206,000000,23.22,23.74,22.34,23.31,333566,0
+NE.US,D,20211207,000000,23.42,23.9,23.22,23.59,148238,0
+NE.US,D,20211208,000000,23.69,24.02,23.405,23.8,172154,0
+NE.US,D,20211209,000000,23.5,23.5,22.71,23.11,113361,0
+NE.US,D,20211210,000000,23.32,23.78,22.92,23.72,237168,0
+NE.US,D,20211213,000000,24.17,24.17,23.39,23.5,192556,0
+NE.US,D,20211214,000000,23.25,23.9,22.81,22.91,156499,0
+NE.US,D,20211215,000000,22.59,23.26,22.01,23.07,353767,0
+NE.US,D,20211216,000000,23.17,23.75,22.77,22.97,328397,0
+NE.US,D,20211217,000000,22.83,23.18,22.21,23.02,619621,0
+NE.US,D,20211220,000000,22.5,22.97,22.05,22.8,333260,0
+NE.US,D,20211221,000000,22.95,24.05,22.95,23.89,245755,0
+NE.US,D,20211222,000000,24,24.95,23.65,24.66,236233,0
+NE.US,D,20211223,000000,24.66,25.54,24.5,25.11,263919,0
+NE.US,D,20211227,000000,25.11,25.92,24.84,25.72,187397,0
+NE.US,D,20211228,000000,25.92,26.08,25.22,25.28,93833,0
+NE.US,D,20211229,000000,25.2,25.42,24.87,24.89,103043,0
+NE.US,D,20211230,000000,24.93,25.57,24.57,24.64,110337,0
+NE.US,D,20211231,000000,24.48,25.04,24.38,24.81,250452,0
+NE.US,D,20220103,000000,24.72,26.375,24.72,26.14,362165,0
+NE.US,D,20220104,000000,26.25,26.78,26.03,26.41,233607,0
+NE.US,D,20220105,000000,26.42,27.45,26.06,26.08,1008428,0
+NE.US,D,20220106,000000,26.68,27.14,26.185,26.38,359137,0
+NE.US,D,20220107,000000,27.03,27.03,26.021,26.33,145467,0
+NE.US,D,20220110,000000,26.29,26.61,25.62,26.51,294747,0
+NE.US,D,20220111,000000,26.74,27.3,26.31,26.95,1144786,0
+NE.US,D,20220112,000000,26.89,27.28,26.71,26.78,498411,0
+NE.US,D,20220113,000000,26.69,26.905,26.2,26.31,298754,0
+NE.US,D,20220114,000000,26.13,26.55,25.72,26.12,210967,0
+NE.US,D,20220118,000000,26.18,26.4999,25.67,26.02,350852,0
+NE.US,D,20220119,000000,26,26.22,25.75,26.1,558987,0
+NE.US,D,20220120,000000,26.04,26.415,25.2,25.27,694942,0
+NE.US,D,20220121,000000,25.15,25.37,24.29,24.32,330599,0
+NE.US,D,20220124,000000,23.61,24.98,23.075,24.9,534442,0
+NE.US,D,20220125,000000,24.82,25.7,24.13,25.54,474309,0
+NE.US,D,20220126,000000,26.33,26.7,25.54,25.98,546470,0
+NE.US,D,20220127,000000,25.78,26.28,24.86,25.43,300779,0
+NE.US,D,20220128,000000,25.48,25.86,24.52,24.96,180667,0
+NE.US,D,20220131,000000,24.77,25.24,24.435,24.69,517125,0
+NE.US,D,20220201,000000,24.59,26.49,24.55,26.28,738660,0
+NE.US,D,20220202,000000,26.44,26.81,25.76,25.95,295108,0
+NE.US,D,20220203,000000,25.78,25.9,25.08,25.57,242001,0
+NE.US,D,20220204,000000,25.68,27.35,25.36,27,516143,0
+NE.US,D,20220207,000000,26.64,26.77,25.73,25.84,595713,0
+NE.US,D,20220208,000000,25.92,26.12,25.09,25.36,173741,0
+NE.US,D,20220209,000000,25.45,26.03,25.35,25.82,184968,0
+NE.US,D,20220210,000000,25.45,26.16,25.03,25.32,245055,0
+NE.US,D,20220211,000000,25.33,26.02,25.33,25.82,504989,0
+NE.US,D,20220214,000000,25.52,25.87,25.26,25.44,287553,0
+NE.US,D,20220215,000000,25.08,26,25.08,25.89,150769,0
+NE.US,D,20220216,000000,26.06,26.86,26,26.35,971576,0
+NE.US,D,20220217,000000,25.73,27.5,25.68,27,502161,0
+NE.US,D,20220218,000000,26.75,27.48,26.42,26.83,347443,0
+NE.US,D,20220222,000000,26.71,26.9,25.4,25.78,649977,0
+NE.US,D,20220223,000000,25.7,26.37,25.35,25.59,353839,0
+NE.US,D,20220224,000000,25.89,26,25.03,25.78,335948,0
+NE.US,D,20220225,000000,26.08,26.17,25.339,26.14,508377,0
+NE.US,D,20220228,000000,25.99,26.01,24.87,25.81,730543,0
+NE.US,D,20220301,000000,25.9,26.9,25.15,26.8,586669,0
+NE.US,D,20220302,000000,26.79,28.159,26.25,28,756800,0
+NE.US,D,20220303,000000,27.55,29.4498,27.21,29.34,687202,0
+NE.US,D,20220304,000000,29.2,30.87,28.63,30.32,932427,0
+NE.US,D,20220307,000000,31.6,32.965,30.8,31.66,1532762,0
+NE.US,D,20220308,000000,32.28,32.82,30.53,31,1002291,0
+NE.US,D,20220309,000000,30.18,31.03,29.43,29.95,853956,0
+NE.US,D,20220310,000000,30.05,31.47,30,30.92,869340,0
+NE.US,D,20220311,000000,30.66,33.07,30.44,32.38,823825,0
+NE.US,D,20220314,000000,31.6,31.99,29.88,30.06,605985,0
+NE.US,D,20220315,000000,29.02,30.42,29,29.9,356947,0
+NE.US,D,20220316,000000,30.09,30.64,29.35,29.71,398333,0
+NE.US,D,20220317,000000,29.9,32.07,29.9,31.85,729118,0
+NE.US,D,20220318,000000,32,33.08,31.85,32.31,506092,0
+NE.US,D,20220321,000000,32.7,34.15,32.57,33.65,500347,0
+NE.US,D,20220322,000000,33.52,33.95,32.825,32.94,428427,0
+NE.US,D,20220323,000000,32.97,34.11,32.97,33.11,370156,0
+NE.US,D,20220324,000000,33.13,34.3,33.05,34.29,607130,0
+NE.US,D,20220325,000000,34.26,36.79,33.84,36.55,694855,0
+NE.US,D,20220328,000000,36.11,36.64,35.45,36.18,499586,0
+NE.US,D,20220329,000000,34.98,35.47,34.346,34.86,494909,0
+NE.US,D,20220330,000000,34.94,35.49,34.42,34.63,349871,0
+NE.US,D,20220331,000000,34.22,35.53,33.961,35.05,576102,0
+NE.US,D,20220401,000000,35.05,35.75,34.068,34.6,264142,0
+NE.US,D,20220404,000000,34.88,35.87,34.55,34.7,426287,0
+NE.US,D,20220405,000000,35.02,35.285,33.83,34.06,336811,0
+NE.US,D,20220406,000000,34.28,34.675,33.27,33.93,517937,0
+NE.US,D,20220407,000000,34.04,34.19,33.06,33.5,549505,0
+NE.US,D,20220408,000000,33.52,34.67,33.52,34.47,330926,0
+NE.US,D,20220411,000000,34.31,34.37,32.91,33.53,337784,0
+NE.US,D,20220412,000000,34.03,34.4461,33.145,33.26,321231,0
+NE.US,D,20220413,000000,33.46,34.07,33.01,33.65,799588,0
+NE.US,D,20220414,000000,33.96,34.42,33.35,33.97,668281,0
+NE.US,D,20220418,000000,34.19,35.49,33.94,34.35,580379,0
+NE.US,D,20220419,000000,34.43,34.595,33.0312,33.82,397322,0
+NE.US,D,20220420,000000,33.76,34.14,33.5889,33.86,590341,0
+NE.US,D,20220421,000000,34.14,34.27,31.38,31.55,498026,0
+NE.US,D,20220422,000000,31.55,32.17,30.5,31.49,462366,0
+NE.US,D,20220425,000000,30.68,30.97,29.52,30.86,545807,0
+NE.US,D,20220426,000000,30.7,31.62,30.31,30.48,338653,0
+NE.US,D,20220427,000000,30.49,31.4,30.25,30.9,337941,0
+NE.US,D,20220428,000000,31.31,32.82,30.53,32.17,853493,0
+NE.US,D,20220429,000000,32.07,33,31.58,31.93,429492,0
+NE.US,D,20220502,000000,31.75,32.18,30.34,30.83,471752,0
+NE.US,D,20220503,000000,31.05,33.33,30.99,33.02,754825,0
+NE.US,D,20220504,000000,33.46,33.8,32.1,33.63,735331,0
+NE.US,D,20220505,000000,33.49,34.065,32.39,33.79,456640,0
+NE.US,D,20220506,000000,34.1,34.479,33.2625,33.81,369987,0
+NE.US,D,20220509,000000,33.23,33.57,30.62,31.7,954309,0
+NE.US,D,20220510,000000,32.22,32.8599,30.41,30.71,784982,0
+NE.US,D,20220511,000000,31.48,33.18,31.48,31.67,932786,0
+NE.US,D,20220512,000000,32.1,32.46,30.31,32.45,862899,0
+NE.US,D,20220513,000000,32.88,35.13,32.88,34.64,826473,0
+NE.US,D,20220516,000000,34.59,36.33,34.32,35.5,1820967,0
+NE.US,D,20220517,000000,36.17,36.51,34.52,34.93,899138,0
+NE.US,D,20220518,000000,34.93,35,31.87,32.9,715590,0
+NE.US,D,20220519,000000,32.54,33.9,32.14,32.65,534102,0
+NE.US,D,20220520,000000,32.99,33.45,30.8,31.91,783191,0
+NE.US,D,20220523,000000,32.31,33.92,31.93,33.33,995055,0
+NE.US,D,20220524,000000,33.06,33.91,32.37,33.53,667982,0
+NE.US,D,20220525,000000,33.8,36,33.8,35.42,716653,0
+NE.US,D,20220526,000000,35.56,37.18,35.47,36.89,1043280,0
+NE.US,D,20220527,000000,37.18,37.77,36.66,37.3,760618,0
+NE.US,D,20220531,000000,36.32,37.57,35.522,36.28,972033,0
+NE.US,D,20220601,000000,37.3,38.59,37,37.27,1822600,0
+NE.US,D,20220602,000000,37.27,37.54,36.419,36.9,824987,0
+NE.US,D,20220603,000000,36.73,37.22,35.27,36.07,882919,0
+NE.US,D,20220606,000000,36.9,37.87,36.225,36.7,1003175,0
+NE.US,D,20220607,000000,36.46,37.77,35.97,37.13,771777,0
+NE.US,D,20220608,000000,37.16,37.92,36.1,37.76,685397,0
+NE.US,D,20220609,000000,36.91,36.96,34.95,34.98,945476,0
+NE.US,D,20220610,000000,34.46,35.32,33.53,34.35,755174,0
+NE.US,D,20220613,000000,33.3,33.4307,31.43,32.14,823796,0
+NE.US,D,20220614,000000,32.5,32.84,31.32,31.78,485327,0
+NE.US,D,20220615,000000,31.67,32.66,31.4,31.85,508792,0
+NE.US,D,20220616,000000,30.67,31.66,30.22,31.12,804440,0
+NE.US,D,20220617,000000,31.06,32.03,30.56,31.44,1358163,0
+NE.US,D,20220621,000000,31.97,32.95,31.57,31.96,1147543,0
+NE.US,D,20220622,000000,30.57,31.03,29.08,29.08,1565958,0
+NE.US,D,20220623,000000,29.23,29.58,26.3,27.03,1484678,0
+NE.US,D,20220624,000000,27.49,28.3,26.55,26.58,5890277,0
+NE.US,D,20220627,000000,27.25,28.3,27.17,28.11,889270,0
+NE.US,D,20220628,000000,28.19,28.52,27.43,27.58,1141214,0
+NE.US,D,20220629,000000,27.46,27.69,26.61,27.06,1346066,0
+NE.US,D,20220630,000000,26.48,26.79,25.12,25.35,969598,0
+NE.US,D,20220701,000000,25.3,25.49,24.745,25.44,838891,0
+NE.US,D,20220705,000000,25,25.17,23.95,24.4,1175641,0
+NE.US,D,20220706,000000,24.04,24.44,22.64,23.5,1302978,0
+NE.US,D,20220707,000000,23.85,26.6,23.58,26.5,968394,0
+NE.US,D,20220708,000000,26.25,27.48,25.85,27.41,1495324,0
+NE.US,D,20220711,000000,26.39,26.66,25.29,25.8,782844,0
+NE.US,D,20220712,000000,25.13,25.86,25.08,25.5,907822,0
+NE.US,D,20220713,000000,25.24,26.32,25.24,25.55,631551,0
+NE.US,D,20220714,000000,24.5,24.97,24.12,24.8,689000,0
+NE.US,D,20220715,000000,25.59,25.78,24.64,25.51,606774,0
+NE.US,D,20220718,000000,26.22,26.65,25.4,25.71,707855,0
+NE.US,D,20220719,000000,25.83,26.68,25.675,26.62,933414,0
+NE.US,D,20220720,000000,25.84,27.01,25.77,27.01,725431,0
+NE.US,D,20220721,000000,26.24,26.58,25.19,26.56,919184,0
+NE.US,D,20220722,000000,26.46,27.24,26.07,26.36,1031417,0
+NE.US,D,20220725,000000,26.68,27.75,26.51,27.64,416635,0
+NE.US,D,20220726,000000,27.96,27.96,27,27.56,365224,0
+NE.US,D,20220727,000000,27.79,29,27.345,28.83,545933,0
+NE.US,D,20220728,000000,28.9,29.11,28.26,29.11,754383,0
+NE.US,D,20220729,000000,29.56,30.3505,29.21,30,881952,0
+NE.US,D,20220801,000000,29.4,29.66,28.28,28.6,377571,0
+NE.US,D,20220802,000000,28.88,31.9,28.86,30.94,1001696,0
+NE.US,D,20220803,000000,31,31.26,30.19,30.62,556134,0
+NE.US,D,20220804,000000,30.56,31.075,29.36,29.47,467681,0
+NE.US,D,20220805,000000,29.04,30.62,29.04,29.82,567170,0
+NE.US,D,20220808,000000,29.83,30.28,29.24,29.82,505543,0
+NE.US,D,20220809,000000,30,31.4,29.6601,30.96,965115,0
+NE.US,D,20220810,000000,30.98,31.2575,30,30.98,638893,0
+NE.US,D,20220811,000000,31.68,33.215,31.27,32.27,1035202,0
+NE.US,D,20220812,000000,32.31,32.84,31.84,32.84,968527,0
+NE.US,D,20220815,000000,31.5,31.62,30.05,31.58,478056,0
+NE.US,D,20220816,000000,31.5,31.67,30.11,30.42,604235,0
+NE.US,D,20220817,000000,29.83,31.02,29.51,30.92,1051659,0
+NE.US,D,20220818,000000,30.7,32.84,30.56,32.74,761621,0
+NE.US,D,20220819,000000,30.95,32.56,30.7,32.3,688914,0
+NE.US,D,20220822,000000,31.7,31.75,30.43,31.12,837727,0
+NE.US,D,20220823,000000,31.41,32.7,30.85,31.44,1010176,0
+NE.US,D,20220824,000000,31.28,32.08,31.2,31.69,1364353,0
+NE.US,D,20220825,000000,31.58,31.84,31.19,31.59,696795,0
+NE.US,D,20220826,000000,31.2,31.27,30.29,30.69,488438,0
+NE.US,D,20220829,000000,30.23,31.32,29.92,31.09,804823,0
+NE.US,D,20220830,000000,30.54,30.54,29.26,30.08,569700,0
+NE.US,D,20220831,000000,29.31,30.66,28.82,30.35,1015669,0
+NE.US,D,20220901,000000,29.43,29.49,28.75,29.48,862445,0
+NE.US,D,20220902,000000,29.93,31.46,29.56,31.1,915666,0
+NE.US,D,20220906,000000,31.37,31.46,30.52,30.87,734392,0
+NE.US,D,20220907,000000,30.06,30.775,29.37,30.66,660669,0
+NE.US,D,20220908,000000,30.62,31.83,30.38,31.43,1012089,0
+NE.US,D,20220909,000000,32.19,33.52,32.06,32.96,1322718,0
+NE.US,D,20220912,000000,33.43,34.32,33.17,34.32,1290132,0
+NE.US,D,20220913,000000,32.5,34.15,32.5,33.81,1041645,0
+NE.US,D,20220914,000000,34,34.705,33.49,34.35,2663816,0
+NE.US,D,20220915,000000,33.46,35.445,33.06,34.77,2363943,0
+NE.US,D,20220916,000000,34.17,34.19,31.975,32.42,6207361,0
+NE.US,D,20220919,000000,31.17,32.36,31.17,31.8,1294541,0
+NE.US,D,20220920,000000,31.53,31.65,30.5,30.76,848205,0
+NE.US,D,20220921,000000,31.37,31.42,29.8,29.97,1313284,0
+NE.US,D,20220922,000000,30.32,30.63,29.4,29.46,921206,0
+NE.US,D,20220923,000000,28.32,28.39,27.25,27.86,1096607,0
+NE.US,D,20220926,000000,27.7,28.06,27.04,27.08,835486,0
+NE.US,D,20220927,000000,27.55,28.02,27.23,27.59,890823,0
+NE.US,D,20220928,000000,27.84,29.07,27.66,28.88,1564814,0
+NE.US,D,20220929,000000,28.55,29.73,28.46,29.7,1334976,0
+NE.US,D,20220930,000000,29.53,30.18,29.33,29.58,550627,0
+NE.US,D,20221003,000000,30.18,30.81,29.71,30.04,2933677,0
+NE.US,D,20221004,000000,30.79,31.55,30.6,31.01,1908120,0
+NE.US,D,20221005,000000,30.47,31.09,29.27,30.47,1988800,0
+NE.US,D,20221006,000000,30.01,30.4,29.57,29.87,3415094,0
+NE.US,D,20221007,000000,29.71,30.3,29.28,29.98,2440493,0
+NE.US,D,20221010,000000,29.56,29.87,28.34,28.41,1688511,0
+NE.US,D,20221011,000000,28.03,29.06,28.03,29.02,1690649,0
+NE.US,D,20221012,000000,28.12,30.05,27.63,30,1321390,0
+NE.US,D,20221013,000000,29.77,32.21,29.77,32.14,1337377,0
+NE.US,D,20221014,000000,31.69,31.95,31.04,31.28,857010,0
+NE.US,D,20221017,000000,32.05,32.59,31.5,32.56,1190175,0
+NE.US,D,20221018,000000,33.07,33.44,32.14,32.54,1344104,0
+NE.US,D,20221019,000000,32.73,33.48,32.5,33.28,1054987,0
+NE.US,D,20221020,000000,33.37,34,32.49,32.93,1467709,0
+NE.US,D,20221021,000000,32.96,34.52,32.51,34.13,2823597,0
+NE.US,D,20221024,000000,34.12,35.009,33.935,34.95,1500854,0
+NE.US,D,20221025,000000,34.77,36.25,34.71,35.85,1618368,0
+NE.US,D,20221026,000000,36.28,36.88,35.3,35.41,1617775,0
+NE.US,D,20221027,000000,36.03,36.78,34.875,35.02,2199889,0
+NE.US,D,20221028,000000,35.38,35.85,34.665,35.51,2132778,0
+NE.US,D,20221031,000000,35.5,36.7,35.25,36.04,1657329,0
+NE.US,D,20221101,000000,36.25,36.545,34.81,34.96,1605914,0
+NE.US,D,20221102,000000,34.68,36.43,34.28,35.03,1038295,0
+NE.US,D,20221103,000000,35.9,37.19,35,37.15,2978093,0
+NE.US,D,20221104,000000,37.7,38.63,36.47,38.16,2796640,0
+NE.US,D,20221107,000000,38.03,40.32,38.03,39.8,2048890,0
+NE.US,D,20221108,000000,40.18,41.145,39.4,40.76,1861577,0
+NE.US,D,20221109,000000,40.29,40.56,38.88,38.97,1307123,0
+NE.US,D,20221110,000000,39.96,41.03,39.63,40.51,1544034,0
+NE.US,D,20221111,000000,39.65,41.25,38.837,41.13,1377845,0
+NE.US,D,20221114,000000,40.37,42.08,40.18,40.94,1367860,0
+NE.US,D,20221115,000000,40.74,41.735,40.15,40.86,1369150,0
+NE.US,D,20221116,000000,40.75,40.76,39.73,39.84,976302,0
+NE.US,D,20221117,000000,39.19,39.59,38.75,39.02,1255352,0
+NE.US,D,20221118,000000,38.34,38.76,37.09,38.26,1533434,0
+NE.US,D,20221121,000000,37.12,37.32,35.46,36.98,1460993,0
+NE.US,D,20221122,000000,37.72,38.02,37.29,37.47,1998806,0
+NE.US,D,20221123,000000,36.91,37.23,36.53,36.85,1082863,0
+NE.US,D,20221125,000000,36.57,36.68,35.95,36.45,706359,0
+NE.US,D,20221128,000000,35.89,36.21,35.56,35.68,1227421,0
+NE.US,D,20221129,000000,36.05,36.3695,35.75,35.84,1109277,0
+NE.US,D,20221130,000000,36.1,37.2,35.8,37.13,1492377,0
+NE.US,D,20221201,000000,37.3,37.89,37.1,37.32,786832,0
+NE.US,D,20221202,000000,36.84,37.76,36.33,37.63,1025481,0
+NE.US,D,20221205,000000,37.89,38.08,35.99,36.19,1391036,0
+NE.US,D,20221206,000000,35.71,36.54,35.64,35.97,1212395,0
+NE.US,D,20221207,000000,35.67,36.14,35.32,35.54,1139987,0
+NE.US,D,20221208,000000,36.29,36.8,34.88,35.07,1408790,0
+NE.US,D,20221209,000000,35.43,36.44,34.35,34.37,1176885,0
+NE.US,D,20221212,000000,34.78,35.085,34.19,34.45,1405737,0
+NE.US,D,20221213,000000,35.45,35.81,34.92,35.18,1467827,0
+NE.US,D,20221214,000000,35.3,36.13,34.73,35.29,2595661,0
+NE.US,D,20221215,000000,35.15,35.5402,33.86,34.47,1739545,0
+NE.US,D,20221216,000000,33.43,35.01,33.41,34.49,4048880,0
+NE.US,D,20221219,000000,34.67,35.36,34.26,34.68,1811902,0
+NE.US,D,20221220,000000,34.48,36.11,34.43,36.04,1870023,0
+NE.US,D,20221221,000000,36.31,36.85,35.85,36.61,1539029,0
+NE.US,D,20221222,000000,36.54,37.025,35.93,36.72,1687227,0
+NE.US,D,20221223,000000,37.1,38.145,36.85,37.94,1335556,0
+NE.US,D,20221227,000000,38.1,38.17,37.06,37.66,932483,0
+NE.US,D,20221228,000000,37.49,37.49,36.19,36.7,531568,0
+NE.US,D,20221229,000000,36.72,38,36.65,37.8,603272,0
+NE.US,D,20221230,000000,37.48,37.86,37.04,37.71,1009100,0
+NE.US,D,20230103,000000,37.25,37.4,35.82,36.1,1256277,0
+NE.US,D,20230104,000000,35.53,36.48,35.27,36.01,981033,0
+NE.US,D,20230105,000000,35.74,36.25,35.6015,35.95,1726636,0
+NE.US,D,20230106,000000,36.57,37.375,36.41,36.95,7989054,0
+NE.US,D,20230109,000000,37.71,38.375,37.1,37.33,1908496,0
+NE.US,D,20230110,000000,37.16,38.76,36.91,38.12,2563215,0
+NE.US,D,20230111,000000,38.24,38.79,37.32,37.86,2746417,0
+NE.US,D,20230112,000000,38.02,39.57,37.91,39,2099571,0
+NE.US,D,20230113,000000,39.22,39.64,38.73,39.16,1559776,0
+NE.US,D,20230117,000000,39.77,40.69,39.63,40.58,2332964,0
+NE.US,D,20230118,000000,40.93,41.5,38.945,39.72,2571742,0
+NE.US,D,20230119,000000,40.16,40.495,39.075,40.22,1969646,0
+NE.US,D,20230120,000000,40.84,40.89,39.89,40.36,1510106,0
+NE.US,D,20230123,000000,40.61,40.81,39.06,39.93,1913300,0
+NE.US,D,20230124,000000,39.77,40.65,39.56,40.33,1452764,0
+NE.US,D,20230125,000000,40.46,41.24,39.9,40.52,1371514,0
+NE.US,D,20230126,000000,41,41.75,40.44,40.97,1092080,0
+NE.US,D,20230127,000000,40.84,41.295,40.68,41.01,1120895,0
+NE.US,D,20230130,000000,40.4,40.63,40.015,40.3,1300835,0
+NE.US,D,20230131,000000,40.23,40.7,39.7,40.69,1176599,0
+NE.US,D,20230201,000000,40.54,41.23,39.32,40.35,2405541,0
+NE.US,D,20230202,000000,40.04,40.2,38.3,38.93,1659975,0
+NE.US,D,20230203,000000,38.78,40.22,38.665,39.31,1324765,0
+NE.US,D,20230206,000000,39.43,39.73,39.14,39.68,760048,0
+NE.US,D,20230207,000000,39.74,40.61,39.45,40.5,1169104,0
+NE.US,D,20230208,000000,40.6,42.405,39.85,42.22,2136752,0
+NE.US,D,20230209,000000,40.87,42.84,40.45,42.24,5215522,0
+NE.US,D,20230210,000000,42.32,43.02,41.7,42.7,2522306,0
+NE.US,D,20230213,000000,42.51,43.52,42.01,43.1,1598201,0
+NE.US,D,20230214,000000,42.65,43.71,42.495,43.53,1260846,0
+NE.US,D,20230215,000000,43,43.68,42.81,43.52,1139736,0
+NE.US,D,20230216,000000,43.26,45.045,42.95,43,2335442,0
+NE.US,D,20230217,000000,43.16,43.16,41.33,41.78,2173570,0
+NE.US,D,20230221,000000,41.5,41.5,39.31,39.78,2523400,0
+NE.US,D,20230222,000000,39.38,39.95,38.09,38.41,2889527,0
+NE.US,D,20230223,000000,39.14,39.32,37.5,38.04,1719931,0
+NE.US,D,20230224,000000,37.23,38.445,37.22,38.37,1630661,0
+NE.US,D,20230227,000000,37.87,41.84,37.54,41.6,3566492,0
+NE.US,D,20230228,000000,41.62,42.6,41.15,41.69,2326727,0
+NE.US,D,20230301,000000,41.68,43.83,41.49,43.47,2028077,0
+NE.US,D,20230302,000000,42.59,44.45,42.44,44.25,2025999,0
+NE.US,D,20230303,000000,43.05,44.6,43.05,44.52,1425422,0
+NE.US,D,20230306,000000,44.42,45.5,44.085,45.25,1588528,0
+NE.US,D,20230307,000000,45.02,45.25,43.05,43.34,971993,0
+NE.US,D,20230308,000000,43.04,43.69,42.01,42.57,1229340,0
+NE.US,D,20230309,000000,42.64,43.4,40.7,40.87,2160532,0
+NE.US,D,20230310,000000,41.26,41.66,39.535,39.88,1092736,0
+NE.US,D,20230313,000000,38.69,39.51,38.225,38.89,1897880,0
+NE.US,D,20230314,000000,39.55,41.19,39.15,39.7,1904127,0
+NE.US,D,20230315,000000,37.92,37.925,36.64,37.43,3835059,0
+NE.US,D,20230316,000000,36.93,37.94,35.68,37.63,2427449,0
+NE.US,D,20230317,000000,37.65,37.76,35.32,35.36,7098539,0
+NE.US,D,20230320,000000,35.86,38.49,35.85,38.19,2137177,0
+NE.US,D,20230321,000000,39.18,40.94,39.04,39.75,2471641,0
+NE.US,D,20230322,000000,39.49,39.86,38.51,38.58,1239402,0
+NE.US,D,20230323,000000,38.78,39.78,36.6,37.32,1490945,0
+NE.US,D,20230324,000000,36.45,37.52,36.02,37.31,1096528,0
+NE.US,D,20230327,000000,37.76,39.23,37.1,38.98,839046,0
+NE.US,D,20230328,000000,38.46,39.879,38.44,39.81,1090107,0
+NE.US,D,20230329,000000,40.36,40.36,39.35,39.94,983208,0
+NE.US,D,20230330,000000,40.15,40.28,38.84,39.1,999003,0
+NE.US,D,20230331,000000,39.03,39.69,38.905,39.47,1057733,0
+NE.US,D,20230403,000000,41.14,41.455,40.13,40.92,1273165,0
+NE.US,D,20230404,000000,40.84,40.84,37.9703,39.28,1405556,0
+NE.US,D,20230405,000000,39.39,39.51,37.89,38.46,1218570,0
+NE.US,D,20230406,000000,38.42,38.4775,37.73,37.83,500505,0
+NE.US,D,20230410,000000,37.98,38.975,37.735,38.64,728990,0
+NE.US,D,20230411,000000,38.96,39.36,38.36,38.73,627350,0
+NE.US,D,20230412,000000,39.28,40.12,38.51,40.08,1170820,0
+NE.US,D,20230413,000000,39.96,41.145,39.82,40.26,955776,0
+NE.US,D,20230414,000000,40.48,40.8,39.57,40.04,914522,0
+NE.US,D,20230417,000000,39.67,40.93,39.5,40.57,1350071,0
+NE.US,D,20230418,000000,40.37,40.76,39.84,40.11,669701,0
+NE.US,D,20230419,000000,39.46,39.53,37.91,38.34,890969,0
+NE.US,D,20230420,000000,37.74,38.165,37.08,37.55,946838,0
+NE.US,D,20230421,000000,37.75,38.0925,37.115,37.7,694778,0
+NE.US,D,20230424,000000,37.72,39.37,37.72,39.13,660522,0
+NE.US,D,20230425,000000,38.22,38.235,37.36,37.85,1441392,0
+NE.US,D,20230426,000000,37.47,38.167,36.16,36.34,958642,0
+NE.US,D,20230427,000000,36.56,36.93,36.17,36.83,687598,0
+NE.US,D,20230428,000000,36.54,39.12,36.445,38.45,1064658,0
+NE.US,D,20230501,000000,37.79,38.56,37.39,38.27,776812,0
+NE.US,D,20230502,000000,37.66,37.66,35.4,36.06,1567967,0
+NE.US,D,20230503,000000,35.4,36.345,35.16,35.53,1133710,0
+NE.US,D,20230504,000000,36.49,37,34.85,36.69,1393802,0
+NE.US,D,20230505,000000,37.85,38.65,36.15,37.09,1344527,0
+NE.US,D,20230508,000000,36.96,37.39,36.52,37.04,931204,0
+NE.US,D,20230509,000000,36.58,37.23,35.895,36.74,650919,0
+NE.US,D,20230510,000000,37.22,37.8,36.21,37.1,828263,0
+NE.US,D,20230511,000000,35.94,36.31,35.29,35.76,1131111,0
+NE.US,D,20230512,000000,36.08,37.47,35.97,37.23,1456252,0
+NE.US,D,20230515,000000,37.25,37.83,36.9,37.41,1059253,0
+NE.US,D,20230516,000000,37.21,38,36.54,36.81,1054134,0
+NE.US,D,20230517,000000,37.24,37.6,36.38,37.58,793388,0
+NE.US,D,20230518,000000,37.25,37.89,36.52,37.73,1164768,0
+NE.US,D,20230519,000000,38.11,38.565,37.31,37.47,630756,0
+NE.US,D,20230522,000000,37.76,39.97,37.29,39.45,1585792,0
+NE.US,D,20230523,000000,39.46,40.07,39.07,39.17,1268616,0
+NE.US,D,20230524,000000,39.13,40.24,39.04,39.99,1453896,0
+NE.US,D,20230525,000000,39.36,39.77,38.34,39.46,1385391,0
+NE.US,D,20230526,000000,39.66,40.49,39.66,40.09,1326139,0
+NE.US,D,20230530,000000,39.21,40.1,38.6,39.82,1933519,0
+NE.US,D,20230531,000000,38.86,39.29,37.59,37.74,1931256,0
+NE.US,D,20230601,000000,37.92,40.61,37.92,40.13,1040029,0
+NE.US,D,20230602,000000,40.8,41.44,40.2,40.8,1538655,0
+NE.US,D,20230605,000000,40.99,40.99,39.82,40.19,1164044,0
+NE.US,D,20230606,000000,39.35,40.055,39.06,39.5,1147784,0
+NE.US,D,20230607,000000,39.97,41.45,39.97,40.84,1214004,0
+NE.US,D,20230608,000000,40.66,40.87,39.77,40.39,883063,0
+NE.US,D,20230609,000000,40,40.53,39.5,40,849117,0
+NE.US,D,20230612,000000,39.2,39.49,37.33,37.41,2575102,0
+NE.US,D,20230613,000000,38.21,38.86,37.26,37.28,1493970,0
+NE.US,D,20230614,000000,37.93,38.62,37.4,38.57,1776989,0
+NE.US,D,20230615,000000,38.44,38.89,38.02,38.73,1349732,0
+NE.US,D,20230616,000000,38.94,39.49,38.52,38.66,1894787,0
+NE.US,D,20230620,000000,38.41,39.17,37.74,39.16,1598949,0
+NE.US,D,20230621,000000,38.43,39.35,38.43,39.02,1060731,0
+NE.US,D,20230622,000000,38.39,38.5,37.73,38.15,849779,0
+NE.US,D,20230623,000000,37.36,37.36,36.2,36.52,6300583,0
+NE.US,D,20230626,000000,36.9,38.7499,36.9,38.32,1231336,0
+NE.US,D,20230627,000000,38.41,38.65,37.86,37.96,977518,0
+NE.US,D,20230628,000000,38.11,38.49,37.33,37.66,882235,0
+NE.US,D,20230629,000000,38.11,39.18,38.07,39.09,1083396,0
+NE.US,D,20230630,000000,39.63,42.33,39.47,41.31,2905872,0
+NE.US,D,20230703,000000,41.11,42.865,41.02,42.38,1103219,0
+NE.US,D,20230705,000000,42.72,44.15,42.5,43.46,2664394,0
+NE.US,D,20230706,000000,43,43.845,42.27,43.72,2401797,0
+NE.US,D,20230707,000000,43.43,46.58,43.42,46.19,2704500,0
+NE.US,D,20230710,000000,45.67,46.705,45.57,46.57,1865480,0
+NE.US,D,20230711,000000,46.79,48,46.5,47.76,1736352,0
+NE.US,D,20230712,000000,48.12,48.59,47.44,48.43,1541955,0
+NE.US,D,20230713,000000,48.68,49.33,48.375,49.33,1812998,0
+NE.US,D,20230714,000000,49.3,49.3569,48.38,48.59,1538642,0
+NE.US,D,20230717,000000,48.08,49.25,47.9215,49.14,1125457,0
+NE.US,D,20230718,000000,49.83,52.41,49.5,51.99,3196020,0
+NE.US,D,20230719,000000,51.8,52.05,50.4,51,1957454,0
+NE.US,D,20230720,000000,51.08,51.61,50.52,50.56,1265059,0
+NE.US,D,20230721,000000,50.66,51.36,50.23,51.24,879996,0
+NE.US,D,20230724,000000,51.39,52.48,51.14,52.03,976097,0
+NE.US,D,20230725,000000,51.49,52.74,51.29,52.37,826663,0
+NE.US,D,20230726,000000,51.63,51.89,50.76,51.01,1998339,0
+NE.US,D,20230727,000000,51.48,52.15,51.02,51.43,1532225,0
+NE.US,D,20230728,000000,51.77,52.22,51.33,51.91,1182997,0
+NE.US,D,20230731,000000,52.34,52.77,51.855,52.27,1081375,0
+NE.US,D,20230801,000000,51.64,52.02,50.79,51.95,1197921,0
+NE.US,D,20230802,000000,51.73,51.96,50.54,51.7,1823417,0
+NE.US,D,20230803,000000,50.94,53.12,50.34,52.68,1934136,0
+NE.US,D,20230804,000000,52.56,53.38,52.45,52.57,1459354,0
+NE.US,D,20230807,000000,52.92,52.92,51.08,51.7,802223,0
+NE.US,D,20230808,000000,50.47,52.25,49.49,52.24,1247817,0
+NE.US,D,20230809,000000,52.41,53.18,52.01,52.44,2254676,0
+NE.US,D,20230810,000000,52.36,53.045,52.08,52.11,1220260,0
+NE.US,D,20230811,000000,52.24,53.5,52.16,53.12,1179697,0
+NE.US,D,20230814,000000,52.84,52.9,51.697,52.17,737641,0
+NE.US,D,20230815,000000,51.71,52.16,51,51.76,698898,0
+NE.US,D,20230816,000000,51.53,52.26,51.215,51.66,935925,0
+NE.US,D,20230817,000000,52.28,52.48,51.27,51.31,939530,0
+NE.US,D,20230818,000000,50.49,52.12,50.22,51.97,1016529,0
+NE.US,D,20230821,000000,51.93,52.39,51.04,51.51,734647,0
+NE.US,D,20230822,000000,51.5,51.65,50.645,50.67,650153,0
+NE.US,D,20230823,000000,50.03,51.26,49.4322,50.85,720074,0
+NE.US,D,20230824,000000,50.38,50.76,49.81,49.97,678865,0
+NE.US,D,20230825,000000,50.32,50.97,49.79,50.26,1035365,0
+NE.US,D,20230828,000000,50.34,51.2994,50.24,50.4,858885,0
+NE.US,D,20230829,000000,50.41,50.99,49.56,50.64,582946,0
+NE.US,D,20230830,000000,51,52.3,50.75,52.09,1500255,0
+NE.US,D,20230831,000000,52.05,52.85,51.5,52.74,1158633,0
+NE.US,D,20230901,000000,54.08,54.57,53.67,53.78,1785183,0
+NE.US,D,20230905,000000,54.54,55.34,53.15,53.32,1558967,0
+NE.US,D,20230906,000000,53.21,53.94,51.7,52.44,1081943,0
+NE.US,D,20230907,000000,51.97,52.41,50.28,51.29,1183746,0
+NE.US,D,20230908,000000,51.49,52.53,51.31,51.49,778947,0
+NE.US,D,20230911,000000,52.15,52.7,51.73,52.5,1217448,0
+NE.US,D,20230912,000000,53.13,54.87,53.13,54.06,1846374,0
+NE.US,D,20230913,000000,53.89,54.58,52.87,52.99,1541539,0
+NE.US,D,20230914,000000,53.55,54.38,53.39,53.52,1109007,0
+NE.US,D,20230915,000000,53.42,53.75,52.47,53.01,2291700,0
+NE.US,D,20230918,000000,53.1,53.85,52.55,52.79,887029,0
+NE.US,D,20230919,000000,53.44,53.74,51.19,51.37,907568,0
+NE.US,D,20230920,000000,51.38,52.72,51.17,51.63,1031384,0
+NE.US,D,20230921,000000,51.51,51.68,50.53,50.61,967032,0
+NE.US,D,20230922,000000,51.07,51.47,50.57,50.75,795740,0
+NE.US,D,20230925,000000,50.31,51.5,50.02,51.26,1129747,0
+NE.US,D,20230926,000000,49.81,51.09,49.46,50.88,2470075,0
+NE.US,D,20230927,000000,51.42,51.928,50.97,51.49,1494772,0
+NE.US,D,20230928,000000,51.48,51.81,50.51,51.39,1278069,0
+NE.US,D,20230929,000000,51.64,51.64,50.07,50.65,1202039,0
+NE.US,D,20231002,000000,50.5,50.6,49.31,49.94,1103504,0
+NE.US,D,20231003,000000,48.94,50.11,48.67,50.07,1474582,0
+NE.US,D,20231004,000000,49.41,49.495,47.58,47.98,1786646,0
+NE.US,D,20231005,000000,47.38,48.54,47.23,48.27,850928,0
+NE.US,D,20231006,000000,48.05,49.42,47.96,48.77,657299,0
+NE.US,D,20231009,000000,49.97,50,48.94,49.17,1497821,0
+NE.US,D,20231010,000000,49.57,49.64,48.44,48.45,1704250,0
+NE.US,D,20231011,000000,48.05,48.7,47.37,48.48,1785228,0
+NE.US,D,20231012,000000,49.01,49.42,47.76,48.21,1109600,0
+NE.US,D,20231013,000000,49.13,49.4,48.51,48.73,1127548,0
+NE.US,D,20231016,000000,48.73,48.845,47.23,47.76,1494201,0
+NE.US,D,20231017,000000,47.63,48.78,47.63,48.46,1076946,0
+NE.US,D,20231018,000000,48.63,48.92,47.35,47.69,1121814,0
+NE.US,D,20231019,000000,46.89,48.27,46.11,47.93,1143146,0
+NE.US,D,20231020,000000,47.71,47.89,46.188,47.54,1176088,0
+NE.US,D,20231023,000000,47.01,47.32,46.4,46.84,937549,0
+NE.US,D,20231024,000000,47.1,47.32,46.5,46.75,584762,0
+NE.US,D,20231025,000000,46.5,46.8,45.51,45.96,981935,0
+NE.US,D,20231026,000000,45.84,46.19,45.33,45.84,847986,0
+NE.US,D,20231027,000000,46.1,46.76,45.66,46.36,1366915,0
+NE.US,D,20231030,000000,46.5,46.95,45.87,46.64,1189349,0
+NE.US,D,20231031,000000,46.1,47.16,45.775,46.69,1794153,0
+NE.US,D,20231101,000000,47.37,49.99,47.37,49.07,3170549,0
+NE.US,D,20231102,000000,49.98,51.59,49.64,51.19,1903239,0
+NE.US,D,20231103,000000,51.03,51.65,49.87,50.25,1180392,0
+NE.US,D,20231106,000000,50.63,50.67,48.74,49.21,1033536,0
+NE.US,D,20231107,000000,48.53,48.77,47.35,47.72,1296850,0
+NE.US,D,20231108,000000,47.17,48.17,46.41,46.84,1320366,0
+NE.US,D,20231109,000000,47.41,48.35,46.9,46.91,879469,0
+NE.US,D,20231110,000000,47.5,48.07,46.83,47.1,943112,0
+NE.US,D,20231113,000000,47.01,48.03,46.67,47.72,652939,0
+NE.US,D,20231114,000000,47.95,48.69,47.3039,48.61,846211,0
+NE.US,D,20231115,000000,48.52,48.9,47.46,47.88,1137971,0
+NE.US,D,20231116,000000,47.4,47.51,45.2,45.79,1944796,0
+NE.US,D,20231117,000000,46.51,46.91,46.07,46.62,1303946,0
+NE.US,D,20231120,000000,47.33,47.73,45.53,45.56,1064884,0
+NE.US,D,20231121,000000,45.42,45.545,44.82,45.23,1023697,0
+NE.US,D,20231122,000000,44.36,44.86,43.63,44.65,1169551,0
+NE.US,D,20231124,000000,44.87,45.4399,44.745,44.99,889982,0
+NE.US,D,20231127,000000,44.9,44.99,43.95,44.69,1926349,0
+NE.US,D,20231128,000000,45.04,45.73,44.65,45.28,1127503,0
+NE.US,D,20231129,000000,45.56,45.92,44.575,44.68,1340655,0
+NE.US,D,20231130,000000,45.26,46.76,45.05,46.14,1846309,0
+NE.US,D,20231201,000000,45.54,46.83,45.435,46.7,1133222,0
+NE.US,D,20231204,000000,45.99,45.99,44.415,44.7,1726416,0
+NE.US,D,20231205,000000,44.62,44.87,43.5,43.58,1489599,0
+NE.US,D,20231206,000000,43.73,43.83,41.96,42.54,1840321,0
+NE.US,D,20231207,000000,42.73,43.12,41.52,41.84,1257892,0
+NE.US,D,20231208,000000,42.15,42.69,42,42.54,1286970,0
+NE.US,D,20231211,000000,42.37,42.88,42.13,42.58,870850,0
+NE.US,D,20231212,000000,41.9,42.595,41.23,42.03,995738,0
+NE.US,D,20231213,000000,42.1,43.32,42.01,43.3,1074593,0
+NE.US,D,20231214,000000,43.94,45.37,43.92,45.03,2225566,0
+NE.US,D,20231215,000000,45,45.08,43.8,43.91,1918827,0
+NE.US,D,20231218,000000,45.04,45.77,45.04,45.56,1449471,0
+NE.US,D,20231219,000000,45.94,46.68,45.59,46.64,1315758,0
+NE.US,D,20231220,000000,46.5,47.07,45.72,45.77,1467321,0
+NE.US,D,20231221,000000,45.94,46.39,45.65,46.35,945893,0
+NE.US,D,20231222,000000,46.56,47.82,46.28,47.39,1712898,0
+NE.US,D,20231226,000000,48.39,49.725,48.3127,49.54,1776039,0
+NE.US,D,20231227,000000,49.31,49.57,48.82,49.05,870316,0
+NE.US,D,20231228,000000,48.88,49.17,48.32,48.75,1170377,0
+NE.US,D,20231229,000000,48.78,48.96,48.08,48.16,720025,0
+NE.US,D,20240102,000000,48.61,49.52,47.87,48.23,938948,0
+NE.US,D,20240103,000000,47.91,48.83,47.69,48.16,1020171,0
+NE.US,D,20240104,000000,48.8,49.37,47.19,47.39,817553,0
+NE.US,D,20240105,000000,47.47,48.3,47.415,47.77,1036632,0
+NE.US,D,20240108,000000,46.64,47.3,45.78,47.29,1322323,0
+NE.US,D,20240109,000000,46.98,47.11,45.78,45.95,801951,0
+NE.US,D,20240110,000000,45.82,45.86,44.56,44.75,1052440,0
+NE.US,D,20240111,000000,45.08,45.59,44.58,44.7,1359883,0
+NE.US,D,20240112,000000,45.76,46.18,44.18,44.75,1366930,0
+NE.US,D,20240116,000000,44.5,44.59,43.52,43.66,1477563,0
+NE.US,D,20240117,000000,43.22,43.7,42.54,43.6,1174957,0
+NE.US,D,20240118,000000,43.73,44.06,43.013,43.83,893700,0
+NE.US,D,20240119,000000,43.98,43.98,42.99,43.67,976081,0
+NE.US,D,20240122,000000,43.68,44.555,43.3801,44.35,1116341,0
+NE.US,D,20240123,000000,44.35,44.88,44.05,44.58,842459,0
+NE.US,D,20240124,000000,45.21,45.5199,44.435,45.1,768630,0
+NE.US,D,20240125,000000,45.62,45.72,44.41,45.26,1034121,0
+NE.US,D,20240126,000000,45.25,45.33,44.42,44.85,1003488,0
+NE.US,D,20240129,000000,44.66,45.16,44.1528,45.1,806802,0
+NE.US,D,20240130,000000,44.1,45.24,43.5,44.91,1659394,0
+NE.US,D,20240131,000000,44.94,45.035,44.055,44.13,1616282,0
+NE.US,D,20240201,000000,44.54,44.89,43.065,43.64,1219121,0
+NE.US,D,20240202,000000,43.4,43.7,42.8,43.37,1289653,0
+NE.US,D,20240205,000000,43.13,43.32,42.605,42.94,947482,0
+NE.US,D,20240206,000000,43.13,43.841,42.98,43.71,762690,0
+NE.US,D,20240207,000000,43.94,44.35,43.4,43.94,1035675,0
+NE.US,D,20240208,000000,43.94,44.91,43.79,44.69,926174,0
+NE.US,D,20240209,000000,44.52,44.69,43.49,44.24,906461,0
+NE.US,D,20240212,000000,44.23,45.04,44.21,44.66,935715,0
+NE.US,D,20240213,000000,44.1,44.59,43.11,43.85,1363286,0
+NE.US,D,20240214,000000,44.33,44.51,43.19,43.47,944457,0
+NE.US,D,20240215,000000,43.51,44.14,43.15,43.64,1406756,0
+NE.US,D,20240216,000000,43.89,43.89,42.985,43.28,1069878,0
+NE.US,D,20240220,000000,42.72,43.16,41.96,42.26,1319620,0
+NE.US,D,20240221,000000,42.58,44.06,42.46,43.63,758381,0
+NE.US,D,20240222,000000,43.5,44.46,43.445,44.17,1614838,0
+NE.US,D,20240223,000000,42.61,43.6,41.44,43.32,1775104,0
+NE.US,D,20240226,000000,42.93,43.4,42.11,42.89,1516818,0
+NE.US,D,20240227,000000,42.87,43.03,42.34,42.93,1441507,0
+NE.US,D,20240228,000000,42.72,43.09,41.65,41.73,1143446,0
+NE.US,D,20240229,000000,41.99,42.845,41.575,41.81,1288601,0
+NE.US,D,20240301,000000,42.38,43.73,42.38,43.36,1289899,0
+NE.US,D,20240304,000000,43.4,43.5,42.77,43.02,1031342,0
+NE.US,D,20240305,000000,42.52,43.775,42.51,43.03,1293750,0
+NE.US,D,20240306,000000,43.82,44.18,42.97,43.28,1087530,0
+NE.US,D,20240307,000000,43,44.64,42.95,44.6,1192018,0
+NE.US,D,20240308,000000,44.67,44.93,43.645,43.99,1094720,0
+NE.US,D,20240311,000000,43.77,45.45,43.77,45.2,1218789,0
+NE.US,D,20240312,000000,45.1,45.6,44.65,45.49,948660,0
+NE.US,D,20240313,000000,45.94,47.15,45.94,46.9,1283398,0
+NE.US,D,20240314,000000,46.85,47.36,46.75,47.21,1395326,0
+NE.US,D,20240315,000000,47.3,48.845,47.18,47.39,2628426,0
+NE.US,D,20240318,000000,47.7,47.74,46.99,47.38,786004,0
+NE.US,D,20240319,000000,47.48,48.51,47.29,48.28,872448,0
+NE.US,D,20240320,000000,47.63,48.42,47.35,48.08,1060833,0
+NE.US,D,20240321,000000,48.17,48.52,47.86,48.38,789153,0
+NE.US,D,20240322,000000,48.21,48.63,47.67,47.7,612926,0
+NE.US,D,20240325,000000,47.63,48.5,47.6,47.63,973926,0
+NE.US,D,20240326,000000,47.81,48,47.11,47.72,1087322,0
+NE.US,D,20240327,000000,47.7,48.235,47.56,48.12,1340135,0
+NE.US,D,20240328,000000,48.51,48.9196,48.135,48.49,1216995,0
+NE.US,D,20240401,000000,48.93,48.93,47.74,47.77,835137,0
+NE.US,D,20240402,000000,48.09,49.08,47.88,49.08,1273525,0
+NE.US,D,20240403,000000,49.12,50.19,48.98,50.1,997104,0
+NE.US,D,20240404,000000,50.08,50.15,49,49.72,1589728,0
+NE.US,D,20240405,000000,49.77,51.2,49.26,50.86,1261934,0
+NE.US,D,20240408,000000,51.65,52.155,50.48,51.06,1704597,0
+NE.US,D,20240409,000000,51.44,51.7764,50.63,50.9,859246,0
+NE.US,D,20240410,000000,50.63,51.08,50.26,50.57,984809,0
+NE.US,D,20240411,000000,50.59,50.59,49.6952,49.99,1016318,0
+NE.US,D,20240412,000000,50.58,50.82,48.45,48.76,1043374,0
+NE.US,D,20240415,000000,49.2,49.341,47.77,47.89,876598,0
+NE.US,D,20240416,000000,47.51,47.89,46.78,47.06,839418,0
+NE.US,D,20240417,000000,46.91,47.57,46.17,46.21,1004505,0
+NE.US,D,20240418,000000,46.44,46.72,45.14,45.15,1073298,0
+NE.US,D,20240419,000000,45.05,46.49,44.93,46.16,1152734,0
+NE.US,D,20240422,000000,45.97,46.92,45.29,46.33,730674,0
+NE.US,D,20240423,000000,46.31,47.43,46.185,47.11,1036446,0
+NE.US,D,20240424,000000,46.75,46.87,45.74,46.05,954200,0
+NE.US,D,20240425,000000,45.68,45.81,45.205,45.46,773927,0
+NE.US,D,20240426,000000,45.94,46.67,45.43,46.29,653499,0
+NE.US,D,20240429,000000,46.33,46.82,45.93,46.34,630265,0
+NE.US,D,20240430,000000,45.97,45.97,43.7,44.38,1528306,0
+NE.US,D,20240501,000000,44.41,44.875,43.56,43.65,745527,0
+NE.US,D,20240502,000000,44.23,44.57,43.83,44.07,803880,0
+NE.US,D,20240503,000000,44.46,45.45,44.17,45.29,823841,0
+NE.US,D,20240506,000000,45.69,46.24,45.52,46.05,980086,0
+NE.US,D,20240507,000000,44.88,46.78,44.71,45.64,1503900,0
+NE.US,D,20240508,000000,45.43,46.73,45.29,46.42,951622,0
+NE.US,D,20240509,000000,46.6,47.91,46.41,47.25,749788,0
+NE.US,D,20240510,000000,47.54,47.995,46.03,46.06,695878,0
+NE.US,D,20240513,000000,46.43,46.94,46.01,46.9,769412,0
+NE.US,D,20240514,000000,46.83,47.56,46.45,47.46,694608,0
+NE.US,D,20240515,000000,47.61,47.645,46.02,47.54,740973,0
+NE.US,D,20240516,000000,47.5,47.865,47.255,47.67,679624,0
+NE.US,D,20240517,000000,47.78,48.04,47.35,47.71,465693,0
+NE.US,D,20240520,000000,47.84,48.42,47.57,48.02,752845,0
+NE.US,D,20240521,000000,47.42,48.11,47.13,47.6,488460,0
+NE.US,D,20240522,000000,47.6,47.74,45.94,46.51,1038208,0
+NE.US,D,20240523,000000,46.5,47.03,45.69,45.7,849214,0
+NE.US,D,20240524,000000,45.97,46.08,45.24,45.37,762076,0
+NE.US,D,20240528,000000,45.92,47.49,45.9,47.2,1249887,0
+NE.US,D,20240529,000000,46.77,46.93,45.73,45.75,814603,0
+NE.US,D,20240530,000000,45.64,46.05,45.58,45.75,667830,0
+NE.US,D,20240531,000000,45.57,46.59,45.38,46.46,1121973,0
+NE.US,D,20240603,000000,46.64,46.64,43.68,43.91,953274,0
+NE.US,D,20240604,000000,43.91,43.91,42.485,42.9,1537178,0
+NE.US,D,20240605,000000,43.06,43.2,42.55,42.73,760065,0
+NE.US,D,20240606,000000,42.33,42.99,41.7,42.67,1090586,0
+NE.US,D,20240607,000000,42.63,43.65,42.37,42.6,903978,0
+NE.US,D,20240610,000000,43.25,45.46,43,45.19,4465059,0
+NE.US,D,20240611,000000,44.5,45.09,43.69,44.56,1810701,0
+NE.US,D,20240612,000000,45.63,46.49,44.83,45.8,2534372,0
+NE.US,D,20240613,000000,45.77,45.87,44.465,44.82,1441098,0
+NE.US,D,20240614,000000,44.54,44.76,42.74,43.02,1927470,0
+NE.US,D,20240617,000000,43.14,43.75,42.85,43.45,1382057,0
+NE.US,D,20240618,000000,43.58,44.29,43.5,43.85,1213668,0
+NE.US,D,20240620,000000,44.08,45.31,43.93,44.55,1304762,0
+NE.US,D,20240621,000000,44.58,44.675,43.9,44.47,1489267,0
+NE.US,D,20240624,000000,44.58,45.68,44.3,44.99,930227,0
+NE.US,D,20240625,000000,44.66,44.99,44,44.74,1082582,0
+NE.US,D,20240626,000000,44.74,44.84,44.175,44.79,1173928,0
+NE.US,D,20240627,000000,45.02,45.41,44.72,45.12,806527,0
+NE.US,D,20240628,000000,45.56,45.7,44.63,44.65,3206420,0
+NE.US,D,20240701,000000,44.99,45.08,43.18,43.19,1137724,0
+NE.US,D,20240702,000000,43.64,44.62,43.42,44.61,1363970,0
+NE.US,D,20240703,000000,44.8,45.12,44.015,44.47,639528,0
+NE.US,D,20240705,000000,44.5,44.69,43.74,44.01,1047709,0
+NE.US,D,20240708,000000,44.01,44.51,43.825,43.9,695912,0
+NE.US,D,20240709,000000,43.56,43.91,43.075,43.4,876546,0
+NE.US,D,20240710,000000,43.35,43.96,43.17,43.8,1233199,0
+NE.US,D,20240711,000000,44.22,45,43.72,44.75,1684112,0
+NE.US,D,20240712,000000,45.34,45.8,45.06,45.76,1701038,0
+NE.US,D,20240715,000000,46.32,47.99,45.85,47.61,1790213,0
+NE.US,D,20240716,000000,47.29,48.32,46.81,48.26,1163964,0
+NE.US,D,20240717,000000,48.22,48.74,47.51,47.7,1119899,0
+NE.US,D,20240718,000000,47.5,48.215,46.62,46.86,1145234,0
+NE.US,D,20240719,000000,46.53,46.96,46.01,46.3,929456,0
+NE.US,D,20240722,000000,46.37,47.19,45.93,47.02,1043917,0
+NE.US,D,20240723,000000,46.64,47.77,46.3,47.64,1147161,0
+NE.US,D,20240724,000000,47.47,47.96,45.86,45.89,1013450,0
+NE.US,D,20240725,000000,45.89,48.15,45.69,47.7,1429597,0
+NE.US,D,20240726,000000,47.94,48.4,46.71,47.5,1578310,0
+NE.US,D,20240729,000000,47.61,47.72,46.01,46.38,1357911,0
+NE.US,D,20240730,000000,46.03,46.21,45.085,46.08,1170811,0
+NE.US,D,20240731,000000,47.15,47.99,46.68,47.22,1233281,0
+NE.US,D,20240801,000000,47.03,48.13,44.5,44.62,2426303,0
+NE.US,D,20240802,000000,44,44,41.55,42.07,1848855,0
+NE.US,D,20240805,000000,40.5,41.23,39.54,39.89,2049668,0
+NE.US,D,20240806,000000,39.83,40.28,39.28,39.65,2182331,0
+NE.US,D,20240807,000000,40.74,41.69,39.76,39.85,1585202,0
+NE.US,D,20240808,000000,40.04,40.83,39.88,40.48,1233715,0
+NE.US,D,20240809,000000,40.38,40.59,39.36,39.37,1387190,0
+NE.US,D,20240812,000000,39.73,40.175,39.52,39.68,1214148,0
+NE.US,D,20240813,000000,39.68,39.68,38.85,39.07,1178260,0
+NE.US,D,20240814,000000,39.25,39.36,38.4502,38.49,963139,0
+NE.US,D,20240815,000000,39.29,39.71,38.86,39.06,1415927,0
+NE.US,D,20240816,000000,38.87,39.16,38.46,38.47,1236973,0
+NE.US,D,20240819,000000,38.79,39.1399,38.53,38.59,1192567,0
+NE.US,D,20240820,000000,38.5,38.68,37.155,37.25,1431034,0
+NE.US,D,20240821,000000,37.76,37.965,36.76,37.03,1821714,0
+NE.US,D,20240822,000000,37,37.29,36.38,36.43,1574166,0
+NE.US,D,20240823,000000,36.58,38.025,36.58,37.92,2603322,0
+NE.US,D,20240826,000000,38.7,39.28,38.19,38.32,1525263,0
+NE.US,D,20240827,000000,38.22,38.44,37.69,37.92,1459594,0
+NE.US,D,20240828,000000,37.5,37.92,37.26,37.59,2326514,0
+NE.US,D,20240829,000000,38,38.38,37.76,37.89,2395809,0
+NE.US,D,20240830,000000,37.7,38.35,37.57,38.15,2058730,0
+NE.US,D,20240903,000000,37.49,37.69,35.94,36.06,6180619,0
+NE.US,D,20240904,000000,36.36,36.885,35.06,35.19,4672654,0
+NE.US,D,20240905,000000,35.51,36.205,35.19,35.23,3899167,0
+NE.US,D,20240906,000000,35.05,35.815,33.78,33.86,3141389,0
+NE.US,D,20240909,000000,33.8,35.03,33.75,34.71,3403368,0
+NE.US,D,20240910,000000,34.59,34.89,33.75,34.19,2916232,0
+NE.US,D,20240911,000000,34.56,35.085,33.515,34.77,2439082,0
+NE.US,D,20240912,000000,34.5,34.65,33.465,34.4,2931866,0
+NE.US,D,20240913,000000,34.53,34.81,33.82,34.09,3126147,0
+NE.US,D,20240916,000000,34.38,35.485,34.38,35.45,3898655,0
+NE.US,D,20240917,000000,35.91,37.135,35.835,37.03,3183009,0
+NE.US,D,20240918,000000,37,37.65,36.48,36.52,3218456,0
+NE.US,D,20240919,000000,37.66,37.8,36.15,36.17,2601919,0
+NE.US,D,20240920,000000,36.03,36.3,35.82,35.84,4436588,0
+NE.US,D,20240923,000000,35.89,36.4031,35.67,35.85,1914082,0
+NE.US,D,20240924,000000,36.59,37.08,36.07,36.65,1550860,0
+NE.US,D,20240925,000000,36.46,36.7,36.12,36.36,2176919,0
+NE.US,D,20240926,000000,35.89,36.34,35.245,35.54,3424766,0
+NE.US,D,20240927,000000,35.95,36.585,35.95,36.45,1489261,0
+NE.US,D,20240930,000000,35.91,36.645,35.87,36.14,2173036,0
+NE.US,D,20241001,000000,35.9,36.916,35.58,36.42,2346890,0
+NE.US,D,20241002,000000,36.95,37.43,36.41,36.61,1723581,0
+NE.US,D,20241003,000000,36.46,37.54,36.1,37.45,2044256,0
+NE.US,D,20241004,000000,37.26,37.79,37.08,37.49,1693871,0
+NE.US,D,20241007,000000,37.49,37.99,37.44,37.89,1549423,0
+NE.US,D,20241008,000000,37.18,37.32,36.18,36.59,1819740,0
+NE.US,D,20241009,000000,36.33,36.55,35.62,35.62,2177843,0
+NE.US,D,20241010,000000,35.77,36.165,35.13,35.64,1742018,0
+NE.US,D,20241011,000000,35.4,36.03,35.245,35.87,1651720,0
+NE.US,D,20241014,000000,35.29,35.38,34.57,34.92,1885322,0
+NE.US,D,20241015,000000,33.44,33.79,33.15,33.22,3173566,0
+NE.US,D,20241016,000000,33.4,33.625,32.85,32.86,2233115,0
+NE.US,D,20241017,000000,32.89,33.56,32.49,33.48,2961165,0
+NE.US,D,20241018,000000,33.34,33.37,32.5,32.54,2050248,0
+NE.US,D,20241021,000000,32.85,32.87,31.775,32.31,2260862,0
+NE.US,D,20241022,000000,32.45,32.65,31.97,32.6,2238864,0
+NE.US,D,20241023,000000,32.18,32.3,31.25,31.46,2012148,0
+NE.US,D,20241024,000000,32.46,32.61,31.33,32.16,2114972,0
+NE.US,D,20241025,000000,32.17,32.45,31.78,32.42,1187641,0
+NE.US,D,20241028,000000,31.08,32.08,31,31.96,1497779,0
+NE.US,D,20241029,000000,31.82,31.855,31.13,31.22,1269346,0
+NE.US,D,20241030,000000,31.31,32.03,31.07,31.6,1896966,0
+NE.US,D,20241031,000000,32.07,32.6,31.92,31.98,2376215,0
+NE.US,D,20241101,000000,32,32.205,31,31.11,1513085,0
+NE.US,D,20241104,000000,31.27,31.96,31.27,31.46,2730540,0
+NE.US,D,20241105,000000,31.56,31.97,31.27,31.8,3253348,0
+NE.US,D,20241106,000000,32.4,35.56,32.26,35.38,6900467,0
+NE.US,D,20241107,000000,35,35.68,34.62,35.3,2983376,0
+NE.US,D,20241108,000000,34.6,35.01,34.18,34.79,2267030,0
+NE.US,D,20241111,000000,34.33,35.98,34.3189,35.96,2580590,0
+NE.US,D,20241112,000000,35.09,35.88,34.9,35.08,2196939,0
+NE.US,D,20241113,000000,35.25,35.4,34.39,34.61,1965491,0
+NE.US,D,20241114,000000,34.96,35.16,34.02,34.83,1720228,0
+NE.US,D,20241115,000000,35.09,35.38,33.8,33.8,1275301,0
+NE.US,D,20241118,000000,34.14,34.34,33.22,33.56,1817936,0
+NE.US,D,20241119,000000,33,33.675,32.65,33.43,3214760,0
+NE.US,D,20241120,000000,33.39,34.4,33.36,34.38,1473980,0
+NE.US,D,20241121,000000,34.65,35.09,34.65,34.7,1693234,0
+NE.US,D,20241122,000000,34.765,35.74,34.71,35.41,1647640,0
+NE.US,D,20241125,000000,35.575,35.65,34,34.32,1590965,0
+NE.US,D,20241126,000000,34.205,34.43,33.39,33.59,1797470,0
+NE.US,D,20241127,000000,33.44,34.66,33.355,33.43,1098938,0
+NE.US,D,20241129,000000,33.18,33.6,33.15,33.47,1027898,0
+NE.US,D,20241202,000000,33.54,34.105,33.12,33.87,1841201,0
+NE.US,D,20241203,000000,34.025,34.28,33.22,33.9,1323423,0
+NE.US,D,20241204,000000,33.69,33.71,32.74,33.25,1735622,0
+NE.US,D,20241205,000000,32.9,33.63,32.87,32.93,1328511,0
+NE.US,D,20241206,000000,32.76,32.775,31.35,31.7,2766932,0
+NE.US,D,20241209,000000,32.02,32.7,31.82,32.42,2341916,0
+NE.US,D,20241210,000000,32.49,32.6,31.89,32.56,1400073,0
+NE.US,D,20241211,000000,32.38,32.92,31.67,32.65,1421124,0
+NE.US,D,20241212,000000,32.24,32.33,31.58,31.59,1033642,0
+NE.US,D,20241213,000000,31.5,31.525,30.83,30.92,1389341,0
+NE.US,D,20241216,000000,30.25,31.25,30.25,30.89,1954141,0
+NE.US,D,20241217,000000,30.56,30.675,29.7,30.27,2103399,0
+NE.US,D,20241218,000000,30.7,31.17,28.895,29.01,2199649,0
+NE.US,D,20241219,000000,29.745,29.9563,28.7,28.85,1862721,0
+NE.US,D,20241220,000000,28.48,29.328,28.4,28.84,2757328,0
+NE.US,D,20241223,000000,28.765,29.24,28.54,29.08,1617536,0
+NE.US,D,20241224,000000,29.15,29.56,28.69,29.47,589647,0
+NE.US,D,20241226,000000,29.44,29.98,28.88,29.88,1112067,0
+NE.US,D,20241227,000000,29.73,30.345,29.49,29.65,1472893,0
+NE.US,D,20241230,000000,29.835,30.84,29.35,30.4,1917205,0
+NE.US,D,20241231,000000,30.54,31.6,30.54,31.4,1540733,0
+NE.US,D,20250102,000000,32.05,32.99,32.05,32.96,1926685,0
+NE.US,D,20250103,000000,33.23,33.29,32.48,32.95,899967,0
+NE.US,D,20250106,000000,33.38,33.94,33.015,33.11,1605443,0
+NE.US,D,20250107,000000,33.46,33.88,33.12,33.59,998584,0
+NE.US,D,20250108,000000,33.29,33.395,32.475,32.66,1188122,0
+NE.US,D,20250110,000000,33.51,33.91,32.34,32.61,1857507,0
+NE.US,D,20250113,000000,32.76,33.43,32.63,33,1862544,0
+NE.US,D,20250114,000000,33.035,34.025,32.9118,33.96,1395358,0
+NE.US,D,20250115,000000,34.1,35.06,33.96,34.63,1605332,0
+NE.US,D,20250116,000000,34.565,34.78,33.35,33.76,1701818,0
+NE.US,D,20250117,000000,33.915,34.3,33.27,33.54,1390092,0
+NE.US,D,20250121,000000,33.97,34.15,33.19,33.45,1573782,0
+NE.US,D,20250122,000000,33.39,33.6086,33.01,33.16,1442018,0
+NE.US,D,20250123,000000,33.49,33.67,33.21,33.3,1465723,0
+NE.US,D,20250124,000000,33.29,33.78,33.11,33.25,902665,0
+NE.US,D,20250127,000000,33.15,33.62,32.5,32.65,1566119,0
+NE.US,D,20250128,000000,32.785,32.895,31.77,32.17,1554712,0
+NE.US,D,20250129,000000,32.23,32.29,31.5277,32.02,959166,0
+NE.US,D,20250130,000000,32.29,32.84,31.955,32.63,1245356,0
+NE.US,D,20250131,000000,32.8899,32.8899,31.825,32.05,1105433,0
+NE.US,D,20250203,000000,31.705,31.94,31,31.44,1221946,0
+NE.US,D,20250204,000000,31.94,32.49,31.29,32.45,1505733,0
+NE.US,D,20250205,000000,32.28,32.5,31.6,32.2,1378216,0
+NE.US,D,20250206,000000,32.65,32.7,31.38,31.87,2328730,0
+NE.US,D,20250207,000000,32,32.5735,31,31.01,1721425,0
+NE.US,D,20250210,000000,31.31,32.04,31.3,31.83,1499676,0
+NE.US,D,20250211,000000,32,32.105,31.44,31.72,1722194,0
+NE.US,D,20250212,000000,31.385,31.385,30.38,30.48,1939290,0
+NE.US,D,20250213,000000,30.64,30.64,29.55,29.61,2602078,0
+NE.US,D,20250214,000000,29.77,30.07,28.865,29.12,2332085,0
+NE.US,D,20250218,000000,28.65,30.36,28.19,29.08,3194835,0
+NE.US,D,20250219,000000,28.52,28.83,27.62,27.79,2080824,0
+NE.US,D,20250220,000000,28,28.2,27.57,27.91,2434515,0
+NE.US,D,20250221,000000,28.95,28.97,26.84,26.92,3139989,0
+NE.US,D,20250224,000000,27.02,27.35,26.2801,27.19,2113739,0
+NE.US,D,20250225,000000,27.2,27.73,26.58,26.84,2044009,0
+NE.US,D,20250226,000000,26.9,27.02,26.02,26.23,2769347,0
+NE.US,D,20250227,000000,26.37,26.62,25.7732,25.92,2218856,0
+NE.US,D,20250228,000000,25.51,26.35,25.44,25.9,3033913,0
+NE.US,D,20250303,000000,26.08,26.0999,23.235,23.61,5095637,0
+NE.US,D,20250304,000000,23.2,23.83,22.485,23.14,6439339,0
+NE.US,D,20250305,000000,22.68,22.7,22.06,22.52,4670158,0
+NE.US,D,20250306,000000,22.37,23.1,22.05,23,3211196,0
+NE.US,D,20250307,000000,23.24,24.81,23.14,24.71,4007473,0
+NE.US,D,20250310,000000,24.43,24.7,22.88,23.36,3867595,0
+NE.US,D,20250311,000000,23.47,23.84,22.76,23.17,3181613,0
+NE.US,D,20250312,000000,23.45,23.62,23.02,23.02,2109539,0
+NE.US,D,20250313,000000,23.18,23.75,22.12,22.46,2710462,0
+NE.US,D,20250314,000000,22.88,23.91,22.5,23.78,1927809,0
+NE.US,D,20250317,000000,23.98,24.42,23.92,24.18,1529872,0
+NE.US,D,20250318,000000,24.385,24.75,24.13,24.56,1611701,0
+NE.US,D,20250319,000000,24.46,25.24,24.46,24.7,1734180,0
+NE.US,D,20250320,000000,24.615,25.06,24.304,24.95,1706937,0
+NE.US,D,20250321,000000,24.78,25.06,24,24.15,3593607,0
+NE.US,D,20250324,000000,24.48,24.67,23.9523,24.27,1691510,0
+NE.US,D,20250325,000000,24.42,24.57,23.44,24.18,1831262,0
+NE.US,D,20250326,000000,24.4,25.2,24.38,24.7,1696074,0
+NE.US,D,20250327,000000,24.57,24.83,23.95,24.47,1796170,0
+NE.US,D,20250328,000000,24.345,24.54,23.91,24.18,1716862,0
+NE.US,D,20250331,000000,23.8,23.935,23.19,23.7,2363451,0
+NE.US,D,20250401,000000,23.885,24.58,23.74,24.46,2389317,0
+NE.US,D,20250402,000000,24.09,24.43,23.66,24.17,1537165,0
+NE.US,D,20250403,000000,22.56,22.74,20.835,21.08,4528195,0
+NE.US,D,20250404,000000,19.965,20.26,17.87,18.41,7859573,0
+NE.US,D,20250407,000000,17.52,19.99,17.4,19.41,5754952,0
+NE.US,D,20250408,000000,20.155,20.24,17.64,18.44,5555089,0
+NE.US,D,20250409,000000,17.96,21.26,17.51,21.2,6308625,0
+NE.US,D,20250410,000000,20.105,20.15,18.0001,18.75,5412712,0
+NE.US,D,20250411,000000,18.67,19.91,18.217,19.91,2431366,0
+NE.US,D,20250414,000000,20.31,20.45,19.06,19.42,2731250,0
+NE.US,D,20250415,000000,19.405,20.19,19.22,19.57,2299441,0
+NE.US,D,20250416,000000,19.76,20.05,19.08,19.43,1679603,0
+NE.US,D,20250417,000000,19.82,20.56,19.68,20.42,2323513,0
+NE.US,D,20250421,000000,19.87,20.0075,19.03,19.75,2198237,0
+NE.US,D,20250422,000000,19.925,20.29,19.32,19.98,1547844,0
+NE.US,D,20250423,000000,20.96,21.05,19.705,19.96,2491875,0
+NE.US,D,20250424,000000,20.185,20.86,19.8609,20.79,2026745,0
+NE.US,D,20250425,000000,20.445,21.27,20.19,21,2036903,0
+NE.US,D,20250428,000000,20.96,21.46,20.8,21,2190698,0
+NE.US,D,20250429,000000,23.64,23.64,21.98,22.47,6365719,0
+NE.US,D,20250430,000000,21.8804,22.16,21.5105,21.74,3357702,0
+NE.US,D,20250501,000000,21.87,23,21.75,22.55,3088741,0
+NE.US,D,20250502,000000,22.9,23.05,22.325,22.62,1782854,0
+NE.US,D,20250505,000000,22.2,22.46,22.04,22.18,2474654,0
+NE.US,D,20250506,000000,22.585,23.36,22.43,22.88,2707336,0
+NE.US,D,20250507,000000,23.13,23.26,22.4,22.58,1598839,0
+NE.US,D,20250508,000000,22.98,23.93,22.92,23.45,1912109,0
+NE.US,D,20250509,000000,23.76,24.18,23.595,23.8,1371469,0
+NE.US,D,20250512,000000,25.3,25.74,24.47,24.64,3310633,0
+NE.US,D,20250513,000000,25.005,25.06,24.37,24.45,2280703,0
+NE.US,D,20250514,000000,24.295,24.87,24.09,24.77,1809622,0
+NE.US,D,20250515,000000,24.26,24.53,23.94,24.4,1862932,0
+NE.US,D,20250516,000000,24.38,24.65,23.88,24.08,1855544,0
+NE.US,D,20250519,000000,23.6,23.99,23.3,23.94,1983368,0
+NE.US,D,20250520,000000,24.155,24.32,23.809,24.16,2157804,0
+NE.US,D,20250521,000000,24,24.09,23.26,23.27,1838676,0
+NE.US,D,20250522,000000,23.14,23.39,22.3744,23.26,2277293,0
+NE.US,D,20250523,000000,22.74,23.585,22.69,23.49,1491975,0
+NE.US,D,20250527,000000,23.78,24.785,23.45,24.73,2226040,0
+NE.US,D,20250528,000000,25.55,25.74,24.685,25.01,2376137,0
+NE.US,D,20250529,000000,25.11,25.515,24.89,25.46,1843734,0
+NE.US,D,20250530,000000,25.26,25.4,24.6,24.77,1982303,0
+NE.US,D,20250602,000000,25.42,26.18,25,25.81,2776788,0
+NE.US,D,20250603,000000,25.82,27.17,25.27,26.89,2505177,0
+NE.US,D,20250604,000000,27.095,27.45,26.5708,26.86,1941659,0
+NE.US,D,20250605,000000,26.6,26.67,26.03,26.45,2366164,0
+NE.US,D,20250606,000000,26.76,27.84,26.685,27.64,2672285,0
+NE.US,D,20250609,000000,27.945,28.47,27.465,28.17,2529067,0
+NE.US,D,20250610,000000,28.49,29.34,28.3,28.82,2905189,0
+NE.US,D,20250611,000000,29.06,29.37,28.5,29.17,2985101,0
+NE.US,D,20250612,000000,28.74,29.24,28.315,29.07,1694719,0
+NE.US,D,20250613,000000,29.71,29.89,28.6701,29.11,2494818,0
+NE.US,D,20250616,000000,28.875,29.43,28.6133,29.24,2831329,0
+NE.US,D,20250617,000000,29.33,29.57,28.95,29.15,2111288,0
+NE.US,D,20250618,000000,29.1,29.48,28.88,28.9,1645745,0
+NE.US,D,20250620,000000,28.91,29.135,28.6,28.71,3063395,0
+NE.US,D,20250623,000000,28.965,29.0373,27.88,28.01,2209305,0
+NE.US,D,20250624,000000,27.73,27.94,27.04,27.1,2648020,0
+NE.US,D,20250625,000000,26.7962,27.5032,26.62,27.08,2031582,0
+NE.US,D,20250626,000000,27.24,27.45,26.75,26.91,1663551,0
+NE.US,D,20250627,000000,26.845,26.955,26.52,26.77,5332819,0
+NE.US,D,20250630,000000,26.55,26.81,26.44,26.55,1815098,0
+NE.US,D,20250701,000000,26.765,27.7915,26.265,27.44,2394955,0
+NE.US,D,20250702,000000,27.58,28.3,27.05,28.27,2455123,0
+NE.US,D,20250703,000000,28.25,28.53,28.16,28.4,1044607,0
+NE.US,D,20250707,000000,28.195,29.04,27.99,28.54,2361846,0
+NE.US,D,20250708,000000,28.54,30.2575,28.4,30.2,2743289,0
+NE.US,D,20250709,000000,30.72,31.12,30.38,30.67,2606545,0
+NE.US,D,20250710,000000,30.2505,31.21,30.05,30.8,1739772,0
+NE.US,D,20250711,000000,30.55,30.76,30.11,30.15,1331851,0
+NE.US,D,20250714,000000,29.89,29.89,28.5025,28.7,2120021,0
+NE.US,D,20250715,000000,28.73,28.9,27.4,27.41,2122720,0
+NE.US,D,20250716,000000,27.27,27.53,26.61,26.67,2260595,0
+NE.US,D,20250717,000000,26.6,27.05,26.54,26.91,1818762,0
+NE.US,D,20250718,000000,27.18,27.426,26.77,27,1775239,0
+NE.US,D,20250721,000000,27.36,27.71,26.54,26.68,1779417,0
+NE.US,D,20250722,000000,26.735,27.385,26.6,27.3,2086921,0
+NE.US,D,20250723,000000,27.525,28.78,27.525,28.57,1470223,0
+NE.US,D,20250724,000000,28.2,29.29,28.08,28.7,1608243,0
+NE.US,D,20250725,000000,28.675,28.84,28.28,28.33,1046897,0
+NE.US,D,20250728,000000,28.645,29.06,28.575,29,1148242,0
+NE.US,D,20250729,000000,28.81,29,27.695,28.36,1976551,0
+NE.US,D,20250730,000000,28.08,28.255,26.71,27.02,1657192,0
+NE.US,D,20250731,000000,27.0189,27.67,26.671,26.81,1738716,0
+NE.US,D,20250801,000000,26.09,26.18,25.24,25.7,2066004,0
+NE.US,D,20250804,000000,25.86,26.15,25.61,25.9,1582464,0
+NE.US,D,20250805,000000,26.385,27.06,26.145,26.91,2310101,0
+NE.US,D,20250806,000000,27.02,28.78,26.595,27.47,3586230,0
+NE.US,D,20250807,000000,27.8,28.23,26.49,26.59,2746289,0
+NE.US,D,20250808,000000,27.01,27.16,26.65,26.78,1522023,0
+NE.US,D,20250811,000000,27.325,27.38,26.23,26.24,2207640,0
+NE.US,D,20250812,000000,26.69,27.52,26.38,26.98,1750359,0
+NE.US,D,20250813,000000,27.08,27.745,26.88,27.55,1558487,0
+NE.US,D,20250814,000000,27.485,27.49,26.67,27.36,1257601,0
+NE.US,D,20250815,000000,27.31,27.365,26.845,26.91,1352756,0
+NE.US,D,20250818,000000,26.81,27.55,26.65,27.43,1936382,0
+NE.US,D,20250819,000000,27.4,27.64,26.26,26.62,1572872,0
+NE.US,D,20250820,000000,26.705,26.88,26.21,26.61,1245342,0
+NE.US,D,20250821,000000,26.56,26.91,26.2,26.72,1080060,0
+NE.US,D,20250822,000000,26.835,28.8875,26.72,28.69,2010565,0
+NE.US,D,20250825,000000,28.66,28.7651,28.2457,28.58,1504865,0
+NE.US,D,20250826,000000,28.455,28.53,27.9,28.01,1738515,0
+NE.US,D,20250827,000000,28.02,29.01,27.9,28.69,1468010,0
+NE.US,D,20250828,000000,28.81,28.99,28.235,28.59,1477610,0
+NE.US,D,20250829,000000,28.665,28.91,28.577,28.82,999455,0
+NE.US,D,20250902,000000,28.55,29.36,28.24,28.74,1861999,0
+NE.US,D,20250903,000000,28.485,29.09,28.255,28.34,2495902,0
+NE.US,D,20250904,000000,27.84,28.96,27.53,28.82,2956691,0
+NE.US,D,20250905,000000,28.48,29.05,28.22,28.6,2069671,0
+NE.US,D,20250908,000000,29.955,30.75,29.05,29.93,6249683,0
+NE.US,D,20250909,000000,30.15,30.6661,29.85,29.93,2639871,0
+NE.US,D,20250910,000000,29.93,30.63,29.7,30.36,2705945,0
+NE.US,D,20250911,000000,30.18,30.93,30,30.53,2068364,0
+NE.US,D,20250912,000000,31,31.13,30.14,30.28,2432986,0
+NE.US,D,20250915,000000,30.38,31.25,30.37,30.55,2685448,0
+NE.US,D,20250916,000000,30.84,31.69,30.78,31.6,2822821,0
+NE.US,D,20250917,000000,31.4,31.99,30.19,30.25,3208199,0
+NE.US,D,20250918,000000,30.48,30.78,29.88,29.99,3522213,0
+NE.US,D,20250919,000000,29.96,30.04,28.15,28.24,25673749,0
+NE.US,D,20250922,000000,28.04,28.36,27.72,28.05,3607802,0
+NE.US,D,20250923,000000,28.225,29.34,28.21,28.3,5317867,0
+NE.US,D,20250924,000000,28.41,29.64,28.4,29.26,2648879,0
+NE.US,D,20250925,000000,28.72,29.88,28.54,29,4808978,0
+NE.US,D,20250926,000000,29.06,30.04,28.87,29.23,2199887,0
+NE.US,D,20250929,000000,29.17,29.17,28.495,28.84,2587221,0
+NE.US,D,20250930,000000,28.41,28.69,27.785,28.28,2111689,0
+NE.US,D,20251001,000000,28.1,29.409,28.1,29.19,1387764,0
+NE.US,D,20251002,000000,29.21,29.555,28.48,28.75,1832608,0
+NE.US,D,20251003,000000,29,30.1,29,29.9,2407996,0
+NE.US,D,20251006,000000,30.15,30.64,29.795,30.31,2146907,0
+NE.US,D,20251007,000000,30.335,30.75,29.79,30.23,1520748,0
+NE.US,D,20251008,000000,30.4,30.45,29.45,29.61,1221761,0
+NE.US,D,20251009,000000,29.81,30.13,28.745,28.86,4277244,0
+NE.US,D,20251010,000000,28.31,28.68,26.695,26.7,3405485,0
+NE.US,D,20251013,000000,27.345,27.635,26.845,27.58,1703728,0
+NE.US,D,20251014,000000,26.925,27.425,26.73,27.3,1869546,0
+NE.US,D,20251015,000000,27.605,28.615,27.57,28.31,1865116,0
+NE.US,D,20251016,000000,28.4,28.62,27.16,27.45,1445980,0
+NE.US,D,20251017,000000,27.25,27.7,27.12,27.48,1318455,0
+NE.US,D,20251020,000000,27.46,28.27,27.46,28.17,2210580,0
+NE.US,D,20251021,000000,28.3,28.585,27.78,27.95,1337343,0
+NE.US,D,20251022,000000,28.17,28.98,28.04,28.72,1518230,0
+NE.US,D,20251023,000000,29.52,30.505,29.36,30.45,2777637,0
+NE.US,D,20251024,000000,30.6,31.32,30.52,30.56,1811006,0
+NE.US,D,20251027,000000,30.95,31.14,30.16,30.42,2198663,0
+NE.US,D,20251028,000000,30.45,30.975,29.65,29.95,2641889,0
+NE.US,D,20251029,000000,30,30.14,28.71,29.32,2901122,0
+NE.US,D,20251030,000000,29.1,30.057,28.77,29.6,2012070,0
+NE.US,D,20251031,000000,29.55,30,29.2,29.35,1357303,0
+NE.US,D,20251103,000000,28.84,30.12,28.63,29.83,1584725,0
+NE.US,D,20251104,000000,29.1,29.615,28.62,28.98,945671,0
+NE.US,D,20251105,000000,29.15,29.29,28.64,28.67,1146552,0
+NE.US,D,20251106,000000,28.7,29.62,28.15,28.77,1203507,0
+NE.US,D,20251107,000000,28.58,29.33,28.395,29.23,959639,0
+NE.US,D,20251110,000000,29.49,29.88,28.745,29.18,1494798,0
+NE.US,D,20251111,000000,29.44,30.95,29.39,30.44,1344095,0
+NE.US,D,20251112,000000,30.25,30.62,29.53,29.58,1404657,0
+NE.US,D,20251113,000000,29.58,30.575,29.295,29.67,1315426,0
+NE.US,D,20251114,000000,29.3,30.51,29.14,30.32,1277639,0
+NE.US,D,20251117,000000,30.34,30.98,29.71,29.94,1797591,0
+NE.US,D,20251118,000000,29.7,31,29.62,30.62,1455976,0
+NE.US,D,20251119,000000,29.82,30.61,29.6589,29.96,1476214,0
+NE.US,D,20251120,000000,30.22,31.13,29.19,29.41,1956054,0
+NE.US,D,20251121,000000,29.19,30.229,28.76,30.07,1419023,0
+NE.US,D,20251124,000000,29.715,30.48,29.3001,30.17,1203496,0
+NE.US,D,20251125,000000,30.17,30.74,29.2,30.5,1771701,0
+NE.US,D,20251126,000000,30.51,30.86,30.37,30.43,1666439,0
+NE.US,D,20251128,000000,30.66,30.93,30.26,30.62,706144,0
+NE.US,D,20251201,000000,30.44,31.78,30.35,31.35,2101086,0
+NE.US,D,20251202,000000,31.46,31.46,30.495,31.1,1001755,0
+NE.US,D,20251203,000000,31.38,33.66,31.3385,33.62,2672368,0
+NE.US,D,20251204,000000,33.17,33.17,32.11,32.53,1983157,0
+NE.US,D,20251205,000000,32.97,33.46,32.74,32.81,1326441,0
+NE.US,D,20251208,000000,32.7,32.8867,31.73,31.93,1619883,0
+NE.US,D,20251209,000000,32.23,32.77,32,32.25,1491080,0
+NE.US,D,20251210,000000,31.98,32.13,30.73,31.55,2468762,0
+NE.US,D,20251211,000000,31.205,32.56,31,31.33,2767048,0
+NE.US,D,20251212,000000,31.165,31.19,29.7,29.73,1892376,0
+NE.US,D,20251215,000000,29.91,30.06,29.46,29.73,1442171,0
+NE.US,D,20251216,000000,29.32,29.32,27.67,28,2473468,0
+NE.US,D,20251217,000000,28.2,28.78,27.67,28.52,2026656,0
+NE.US,D,20251218,000000,28.6,28.63,27.72,28.06,1819680,0
+NE.US,D,20251219,000000,28.2,28.5999,27.93,27.97,2520951,0
+NE.US,D,20251222,000000,28.3,29.195,28.3,28.38,1817563,0
+NE.US,D,20251223,000000,28.45,28.69,28.0199,28.24,798790,0
+NE.US,D,20251224,000000,28.2,28.33,27.92,28.24,519960,0
+NE.US,D,20251226,000000,28.325,28.335,27.88,28.04,865540,0
+NE.US,D,20251229,000000,28.14,28.49,28.05,28.32,1013846,0
+NE.US,D,20251230,000000,28.48,28.81,28.35,28.38,1134915,0
+NE.US,D,20251231,000000,28.46,28.58,28.18,28.24,1181348,0
+NE.US,D,20260102,000000,28.295,29.26,27.88,29,1435939,0
+NE.US,D,20260105,000000,29.89,30.005,28.12,29.03,2580422,0
+NE.US,D,20260106,000000,29.265,30.35,28.985,29.86,1983284,0
+NE.US,D,20260107,000000,29.665,29.85,28.64,28.92,1582045,0
+NE.US,D,20260108,000000,28.85,30.41,28.7,30.22,1204972,0
+NE.US,D,20260109,000000,30.21,30.93,30.13,30.46,1248137,0
+NE.US,D,20260112,000000,30.22,30.71,29.77,29.92,1550585,0
+NE.US,D,20260113,000000,30.35,31.45,30.35,31.07,1842750,0
+NE.US,D,20260114,000000,31.36,32.735,31.36,32.58,2921219,0
+NE.US,D,20260115,000000,32.185,33.07,32.05,32.98,1794577,0
+NE.US,D,20260116,000000,33.12,33.17,32.62,32.69,1487722,0
+NE.US,D,20260120,000000,32.46,32.99,32.13,32.88,1408029,0
+NE.US,D,20260121,000000,33.25,34.5,33.17,33.99,2356816,0
+NE.US,D,20260122,000000,34,34,33.54,33.91,1216053,0
+NE.US,D,20260123,000000,34.35,35.04,33.68,33.73,1509925,0
+NE.US,D,20260126,000000,34.31,35.44,34.31,35.2,3176075,0
+NE.US,D,20260127,000000,35.305,36.06,35.18,35.24,2892059,0
+NE.US,D,20260128,000000,35.67,35.92,34,34.62,2460284,0
+NE.US,D,20260129,000000,35.63,36.76,35.11,36.01,2529859,0
+NE.US,D,20260130,000000,35.45,36.085,35.08,35.62,2103812,0
+NE.US,D,20260202,000000,34.67,36.43,34.25,36,1753399,0
+NE.US,D,20260203,000000,36.2,37.165,35.7,36.56,2255479,0
+NE.US,D,20260204,000000,36.83,38.73,36.71,38.49,1586563,0
+NE.US,D,20260205,000000,37.53,37.875,36.54,37.02,1610622,0
+NE.US,D,20260206,000000,37.42,39.37,37.28,39.2,2176908,0
+NE.US,D,20260209,000000,40.88,42.21,40.3,41.86,4531468,0
+NE.US,D,20260210,000000,41.685,42.37,41,41.93,3201634,0
+NE.US,D,20260211,000000,42.33,44.17,41.91,44.06,2869888,0
+NE.US,D,20260212,000000,43.42,43.5,40.69,42.58,4469223,0
+NE.US,D,20260213,000000,41.86,46.31,41.8401,45.82,6748515,0
+NE.US,D,20260217,000000,45.25,45.74,43.16,43.47,3330577,0
+NE.US,D,20260218,000000,43.84,44.48,43.4701,44.26,2226276,0

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

@@ -0,0 +1,1208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPCT.US,D,20210429,000000,17.4523,17.4868,17.4441,17.4441,1281517.5638355,0
+NPCT.US,D,20210430,000000,17.4523,17.4616,17.4441,17.4441,398026.51497154,0
+NPCT.US,D,20210503,000000,17.4523,17.4523,17.4441,17.4441,807987.24544636,0
+NPCT.US,D,20210504,000000,17.4441,17.4441,16.712,17.1639,1201473.3827538,0
+NPCT.US,D,20210505,000000,17.1474,17.1474,16.802,16.9047,144135.21895247,0
+NPCT.US,D,20210506,000000,16.8162,16.8776,16.4842,16.7892,309137.03740839,0
+NPCT.US,D,20210507,000000,16.8868,16.9733,16.8347,16.9222,161665.61388774,0
+NPCT.US,D,20210510,000000,16.9808,17.0254,16.8347,16.9314,135242.61567069,0
+NPCT.US,D,20210511,000000,16.807,16.8962,16.6497,16.8162,118930.37084042,0
+NPCT.US,D,20210512,000000,16.685,16.807,16.5558,16.659,126677.93452662,0
+NPCT.US,D,20210513,000000,16.6767,16.807,16.6684,16.7297,63190.058358154,0
+NPCT.US,D,20210514,000000,16.7028,16.8413,16.6684,16.7734,49224.875910191,0
+NPCT.US,D,20210517,000000,16.8162,16.8162,16.7028,16.7977,38077.67353738,0
+NPCT.US,D,20210518,000000,16.8254,16.8347,16.7203,16.7734,72449.289341435,0
+NPCT.US,D,20210519,000000,16.7297,16.8347,16.659,16.7892,86322.008498111,0
+NPCT.US,D,20210520,000000,16.7473,16.9185,16.7473,16.8776,104527.60049067,0
+NPCT.US,D,20210521,000000,16.8413,16.938,16.7977,16.938,52870.724988723,0
+NPCT.US,D,20210524,000000,16.965,16.965,16.8162,16.8497,102650.38064663,0
+NPCT.US,D,20210525,000000,16.8347,16.8962,16.7659,16.8347,39759.21525334,0
+NPCT.US,D,20210526,000000,16.8347,17.0524,16.7734,17.0524,123349.25604028,0
+NPCT.US,D,20210527,000000,16.9808,17.2003,16.9689,17.2003,130513.01080593,0
+NPCT.US,D,20210528,000000,17.2691,17.3119,17.1202,17.2961,283531.15664923,0
+NPCT.US,D,20210601,000000,17.2096,17.2961,17.1202,17.2282,60958.037512672,0
+NPCT.US,D,20210602,000000,17.2869,17.2869,17.1382,17.2617,64581.308345655,0
+NPCT.US,D,20210603,000000,17.2617,17.2961,17.1734,17.2961,49072.203964114,0
+NPCT.US,D,20210604,000000,17.2961,17.3937,17.2356,17.3575,46324.108934706,0
+NPCT.US,D,20210607,000000,17.3937,17.3937,17.2869,17.3752,54130.806121144,0
+NPCT.US,D,20210608,000000,17.2691,17.3483,17.2534,17.3119,153491.21384525,0
+NPCT.US,D,20210609,000000,17.2691,17.3054,17.1817,17.191,256360.92602005,0
+NPCT.US,D,20210610,000000,17.1382,17.219,17.0524,17.1382,73465.31039104,0
+NPCT.US,D,20210611,000000,17.1382,17.2356,17.0617,17.1817,85981.184505809,0
+NPCT.US,D,20210614,000000,17.1576,17.2375,17.018,17.1846,61366.596241613,0
+NPCT.US,D,20210615,000000,17.1576,17.1846,17.0366,17.0719,45794.05774163,0
+NPCT.US,D,20210616,000000,17.0209,17.0543,16.9743,17.0088,37036.923933126,0
+NPCT.US,D,20210617,000000,16.9324,17.0088,16.9056,16.9324,50716.115270829,0
+NPCT.US,D,20210618,000000,16.8786,16.9232,16.7807,16.7987,20596.735711418,0
+NPCT.US,D,20210621,000000,16.808,16.9074,16.7807,16.79,44602.786500401,0
+NPCT.US,D,20210622,000000,16.8786,16.8786,16.4051,16.7567,147735.91153991,0
+NPCT.US,D,20210623,000000,16.738,16.738,16.659,16.7028,92277.289549712,0
+NPCT.US,D,20210624,000000,16.712,16.7166,16.6684,16.7028,92119.241830886,0
+NPCT.US,D,20210625,000000,16.8172,16.8218,16.7297,16.79,118917.46898582,0
+NPCT.US,D,20210628,000000,16.7473,16.8598,16.7473,16.8356,98934.646522365,0
+NPCT.US,D,20210629,000000,16.8692,17.0719,16.8423,17.0366,68039.005377963,0
+NPCT.US,D,20210630,000000,17.0088,17.0719,16.9398,17.0088,54465.179186146,0
+NPCT.US,D,20210701,000000,17.0636,17.0636,16.9056,16.992,51710.633229438,0
+NPCT.US,D,20210702,000000,16.9577,17.1323,16.9398,17.0812,84015.801988687,0
+NPCT.US,D,20210706,000000,17.046,17.2031,17.045,17.1761,30797.802080366,0
+NPCT.US,D,20210707,000000,17.1065,17.1846,17.1065,17.1502,30615.025806892,0
+NPCT.US,D,20210708,000000,17.0088,17.1407,17.0088,17.1323,20263.437800964,0
+NPCT.US,D,20210709,000000,17.1323,17.1761,17.099,17.099,31318.176882492,0
+NPCT.US,D,20210712,000000,17.1761,17.537,17.1761,17.537,203392.36196729,0
+NPCT.US,D,20210713,000000,17.5276,17.537,17.4338,17.537,141529.04432367,0
+NPCT.US,D,20210714,000000,17.5741,17.6273,17.4245,17.6273,117373.54705224,0
+NPCT.US,D,20210715,000000,17.6273,17.6273,17.4934,17.6273,28954.987181927,0
+NPCT.US,D,20210716,000000,17.6273,17.7584,17.5658,17.7156,856297.16483463,0
+NPCT.US,D,20210719,000000,17.1976,17.6979,17.1976,17.5398,11073.016708874,0
+NPCT.US,D,20210720,000000,17.4934,17.5724,17.4506,17.4691,21212.799268479,0
+NPCT.US,D,20210721,000000,17.5306,17.6096,17.3454,17.6096,25326.340576195,0
+NPCT.US,D,20210722,000000,17.5036,17.6273,17.4421,17.6273,49463.560220259,0
+NPCT.US,D,20210723,000000,17.6273,17.6273,17.5027,17.6273,24895.203601706,0
+NPCT.US,D,20210726,000000,17.7156,17.7332,17.3538,17.4059,58457.228029728,0
+NPCT.US,D,20210727,000000,17.4506,17.6096,16.8683,17.5306,57434.756052823,0
+NPCT.US,D,20210728,000000,17.5398,17.5482,17.3259,17.3538,52528.825841872,0
+NPCT.US,D,20210729,000000,17.5306,17.5306,17.3351,17.4245,49039.949327618,0
+NPCT.US,D,20210730,000000,17.4245,17.5741,17.4245,17.4598,37711.04583588,0
+NPCT.US,D,20210802,000000,17.5826,17.5826,17.4598,17.5658,23374.935068222,0
+NPCT.US,D,20210803,000000,17.671,17.671,17.4934,17.5741,30496.758806409,0
+NPCT.US,D,20210804,000000,17.4934,17.5741,17.4431,17.5119,66575.720035622,0
+NPCT.US,D,20210805,000000,17.5027,17.5658,17.4421,17.4506,25436.006340279,0
+NPCT.US,D,20210806,000000,17.4421,17.5658,17.4421,17.5258,23591.041132741,0
+NPCT.US,D,20210809,000000,17.5027,17.5576,17.2496,17.5398,23921.113579544,0
+NPCT.US,D,20210810,000000,17.4328,17.4934,17.3445,17.3993,53451.30844564,0
+NPCT.US,D,20210811,000000,17.363,17.4421,17.3351,17.3901,41316.039041517,0
+NPCT.US,D,20210812,000000,17.4356,17.4673,17.2757,17.3381,34526.438059235,0
+NPCT.US,D,20210813,000000,17.3194,17.4086,17.2757,17.3194,22680.385229022,0
+NPCT.US,D,20210816,000000,17.418,17.418,17.2413,17.3566,13954.430902464,0
+NPCT.US,D,20210817,000000,17.3287,17.3835,17.1966,17.2757,44196.378080557,0
+NPCT.US,D,20210818,000000,17.2329,17.3742,17.177,17.2942,23039.48684867,0
+NPCT.US,D,20210819,000000,17.4141,17.4141,17.1789,17.2757,23635.122469285,0
+NPCT.US,D,20210820,000000,17.2245,17.3742,17.206,17.3287,13168.492926526,0
+NPCT.US,D,20210823,000000,17.4022,17.4533,17.2245,17.3035,44116.816643868,0
+NPCT.US,D,20210824,000000,17.2534,17.4533,17.2534,17.4086,23511.479696053,0
+NPCT.US,D,20210825,000000,17.4086,17.5686,17.2413,17.497,60410.7838468,0
+NPCT.US,D,20210826,000000,17.4533,17.4625,17.1966,17.206,20831.119403285,0
+NPCT.US,D,20210827,000000,17.2329,17.2942,16.9222,17.1872,118084.22420968,0
+NPCT.US,D,20210830,000000,17.1435,17.2245,17.0999,17.1966,44981.240901947,0
+NPCT.US,D,20210831,000000,17.2245,17.2757,17.1435,17.2757,45898.347732966,0
+NPCT.US,D,20210901,000000,17.471,17.471,17.1789,17.2849,43870.606251953,0
+NPCT.US,D,20210902,000000,17.1966,17.3566,17.1966,17.2152,35383.336235463,0
+NPCT.US,D,20210903,000000,17.206,17.3194,17.1789,17.1872,21102.058349846,0
+NPCT.US,D,20210907,000000,17.2757,17.2757,17.1435,17.1966,20589.209629567,0
+NPCT.US,D,20210908,000000,17.1966,17.206,17.1435,17.206,51747.188484132,0
+NPCT.US,D,20210909,000000,17.2589,17.2589,17.1603,17.206,25180.119557415,0
+NPCT.US,D,20210910,000000,17.3473,17.3473,17.1789,17.2413,34557.617541181,0
+NPCT.US,D,20210913,000000,17.3566,17.4086,17.125,17.1528,75680.128763725,0
+NPCT.US,D,20210914,000000,17.2273,17.2449,16.9938,17.0571,60961.26297632,0
+NPCT.US,D,20210915,000000,17.1372,17.1808,17.0571,17.0664,25631.684468351,0
+NPCT.US,D,20210916,000000,17.128,17.2449,17.0757,17.2449,105211.39878436,0
+NPCT.US,D,20210917,000000,17.3324,17.3324,17.1464,17.2273,22119.154553999,0
+NPCT.US,D,20210920,000000,17.1017,17.1808,17.0757,17.128,55675.803209272,0
+NPCT.US,D,20210921,000000,17.1464,17.1901,17.0933,17.1372,84453.389890475,0
+NPCT.US,D,20210922,000000,17.1547,17.3509,17.1128,17.2273,78562.618111866,0
+NPCT.US,D,20210923,000000,17.3416,17.4757,17.2617,17.4134,129528.16923825,0
+NPCT.US,D,20210924,000000,17.4134,17.5296,17.298,17.4134,90247.397759601,0
+NPCT.US,D,20210927,000000,17.431,17.431,17.0209,17.0757,115883.38284614,0
+NPCT.US,D,20210928,000000,17.0933,17.1632,16.8172,16.9242,123020.25874804,0
+NPCT.US,D,20210929,000000,17.1017,17.1017,16.8172,16.8423,117257.43036085,0
+NPCT.US,D,20210930,000000,16.8423,17.4403,16.7455,17.4134,619520.17894005,0
+NPCT.US,D,20211001,000000,17.2356,17.2356,17.0757,17.085,175614.66901747,0
+NPCT.US,D,20211004,000000,17.2273,17.2617,16.9938,17.1724,25938.103515058,0
+NPCT.US,D,20211005,000000,17.1194,17.3509,17.0664,17.1194,52329.922250151,0
+NPCT.US,D,20211006,000000,17.0209,17.2617,16.9771,17.2617,84682.397809593,0
+NPCT.US,D,20211007,000000,17.1101,17.2356,16.9334,16.9594,74712.489668863,0
+NPCT.US,D,20211008,000000,16.9938,16.9938,16.8878,16.9242,27533.63286703,0
+NPCT.US,D,20211011,000000,16.8878,16.9771,16.8598,16.8786,15846.702910193,0
+NPCT.US,D,20211012,000000,16.9689,16.9689,16.54,16.6999,69252.85486474,0
+NPCT.US,D,20211013,000000,16.7547,16.7807,16.5856,16.594,43176.056412753,0
+NPCT.US,D,20211014,000000,16.7038,16.8469,16.6319,16.6776,68254.036287931,0
+NPCT.US,D,20211015,000000,16.7306,16.8552,16.659,16.6776,67679.903758315,0
+NPCT.US,D,20211018,000000,16.6061,16.7482,16.552,16.6319,80621.539074823,0
+NPCT.US,D,20211019,000000,16.6497,16.8552,16.6319,16.7836,100080.7612725,0
+NPCT.US,D,20211020,000000,16.7399,16.8114,16.498,16.6412,72153.621840228,0
+NPCT.US,D,20211021,000000,16.6776,16.6776,16.3103,16.4702,145698.49366795,0
+NPCT.US,D,20211022,000000,16.4702,16.552,16.3455,16.4172,125772.65439565,0
+NPCT.US,D,20211025,000000,16.3725,16.4265,16.3103,16.3363,95613.494117888,0
+NPCT.US,D,20211026,000000,16.3817,16.3902,16.2034,16.3103,158225.11932822,0
+NPCT.US,D,20211027,000000,16.3633,16.4535,16.2655,16.2748,202324.73349928,0
+NPCT.US,D,20211028,000000,16.3009,16.4702,16.2917,16.4358,187270.41949234,0
+NPCT.US,D,20211029,000000,16.4265,16.6061,16.355,16.5789,140867.8242755,0
+NPCT.US,D,20211101,000000,16.5427,16.7679,16.498,16.6859,74465.204122399,0
+NPCT.US,D,20211102,000000,16.7306,16.8386,16.6051,16.8386,101563.39939674,0
+NPCT.US,D,20211103,000000,16.8386,16.8739,16.659,16.6776,76563.905803698,0
+NPCT.US,D,20211104,000000,16.6952,16.7482,16.5967,16.6497,89986.135203989,0
+NPCT.US,D,20211105,000000,16.659,16.7928,16.5697,16.6776,93704.019637359,0
+NPCT.US,D,20211108,000000,16.7038,16.8552,16.659,16.7038,104990.99210165,0
+NPCT.US,D,20211109,000000,16.713,16.8506,16.659,16.7038,79775.392444093,0
+NPCT.US,D,20211110,000000,16.7038,16.7836,16.7038,16.7399,93001.94371631,0
+NPCT.US,D,20211111,000000,16.802,16.802,16.5789,16.6952,146410.24597996,0
+NPCT.US,D,20211112,000000,16.7064,16.7064,16.5539,16.6256,70975.252453595,0
+NPCT.US,D,20211115,000000,16.6887,16.6887,16.0583,16.5539,184429.86117165,0
+NPCT.US,D,20211116,000000,16.6079,16.6523,16.3735,16.5539,157836.98853572,0
+NPCT.US,D,20211117,000000,16.526,16.5716,16.3196,16.418,152074.16014855,0
+NPCT.US,D,20211118,000000,16.4814,16.4823,16.2655,16.4274,192175.27454872,0
+NPCT.US,D,20211119,000000,16.3465,16.5446,16.2833,16.391,239079.96694037,0
+NPCT.US,D,20211122,000000,16.3465,16.4005,16.2293,16.3557,166789.8004723,0
+NPCT.US,D,20211123,000000,16.446,16.446,16.1215,16.3018,250602.39825107,0
+NPCT.US,D,20211124,000000,16.1661,16.3643,16.1129,16.2293,100994.64263987,0
+NPCT.US,D,20211126,000000,16.3196,16.4367,16.1139,16.3827,82662.18241043,0
+NPCT.US,D,20211129,000000,16.3111,16.5298,16.2247,16.526,198856.28492149,0
+NPCT.US,D,20211130,000000,16.446,16.5446,16.299,16.446,174163.21037514,0
+NPCT.US,D,20211201,000000,16.4637,16.5446,16.3111,16.4126,198361.71382857,0
+NPCT.US,D,20211202,000000,16.4554,16.4554,16.2833,16.3827,185956.58063242,0
+NPCT.US,D,20211203,000000,16.391,16.4367,16.3288,16.4097,271234.61406264,0
+NPCT.US,D,20211206,000000,16.3018,16.418,16.2106,16.2106,207536.00760239,0
+NPCT.US,D,20211207,000000,16.2387,16.4367,16.2387,16.3018,213555.79792701,0
+NPCT.US,D,20211208,000000,16.3018,16.4274,16.2387,16.2563,220577.63229205,0
+NPCT.US,D,20211209,000000,16.3372,16.3372,16.1215,16.1941,171824.74922924,0
+NPCT.US,D,20211210,000000,16.1941,16.3557,16.1941,16.2563,87204.710383536,0
+NPCT.US,D,20211213,000000,16.2034,16.3018,16.2034,16.2833,445265.58042815,0
+NPCT.US,D,20211214,000000,16.2051,16.5131,16.2051,16.485,197992.93581798,0
+NPCT.US,D,20211215,000000,16.4674,16.594,16.4311,16.567,240671.19567412,0
+NPCT.US,D,20211216,000000,16.485,16.6125,16.3773,16.5035,250302.43013166,0
+NPCT.US,D,20211217,000000,16.4403,16.5167,16.4135,16.4758,199142.27603175,0
+NPCT.US,D,20211220,000000,16.3317,16.5307,16.3317,16.4497,227090.91855502,0
+NPCT.US,D,20211221,000000,16.4403,16.5492,16.3773,16.4311,394478.50495704,0
+NPCT.US,D,20211222,000000,16.4135,16.5576,16.3949,16.5131,208210.12950516,0
+NPCT.US,D,20211223,000000,16.4674,16.7482,16.4674,16.6944,310388.51730441,0
+NPCT.US,D,20211227,000000,16.6573,16.7389,16.54,16.6301,176389.85544789,0
+NPCT.US,D,20211228,000000,16.5576,16.6032,16.4311,16.5492,360960.56186557,0
+NPCT.US,D,20211229,000000,16.54,16.5808,16.4135,16.5576,546319.35656829,0
+NPCT.US,D,20211230,000000,16.5576,16.6665,16.5307,16.5856,378638.25297415,0
+NPCT.US,D,20211231,000000,16.5035,16.594,16.485,16.5763,518250.29673541,0
+NPCT.US,D,20220103,000000,16.594,16.685,16.459,16.4758,53819.011301689,0
+NPCT.US,D,20220104,000000,16.5213,16.5213,16.0693,16.2767,154387.89273982,0
+NPCT.US,D,20220105,000000,16.3047,16.3409,16.087,16.1149,114257.7491668,0
+NPCT.US,D,20220106,000000,16.232,16.232,16.0507,16.0963,82297.705018033,0
+NPCT.US,D,20220107,000000,16.1327,16.1959,16.1231,16.1503,51641.823338249,0
+NPCT.US,D,20220110,000000,16.1327,16.1327,16.0043,16.0963,75526.381663098,0
+NPCT.US,D,20220111,000000,16.141,16.4135,16.087,16.2498,67942.241468476,0
+NPCT.US,D,20220112,000000,16.3949,16.3949,16.0229,16.0777,79792.594916889,0
+NPCT.US,D,20220113,000000,16.0898,16.1984,16.0118,16.072,95419.966298915,0
+NPCT.US,D,20220114,000000,16.0898,16.2628,15.8794,15.9168,75315.651371327,0
+NPCT.US,D,20220118,000000,15.9168,15.9168,15.6433,15.7157,86124.180060938,0
+NPCT.US,D,20220119,000000,15.7157,15.7522,15.4518,15.4974,110333.43505985,0
+NPCT.US,D,20220120,000000,15.4518,15.6199,15.2704,15.315,77269.207188399,0
+NPCT.US,D,20220121,000000,15.3606,15.46,15.1793,15.2796,121853.71606144,0
+NPCT.US,D,20220124,000000,15.2612,15.3102,15.0238,15.289,115592.01596313,0
+NPCT.US,D,20220125,000000,15.2237,15.3233,14.9505,15.1429,129005.64412702,0
+NPCT.US,D,20220126,000000,14.9876,15.2927,14.9876,15.0871,93064.302680201,0
+NPCT.US,D,20220127,000000,15.0686,15.3326,14.9505,15.0519,130141.00733167,0
+NPCT.US,D,20220128,000000,15.0592,15.2612,14.7783,15.0332,125364.0956667,0
+NPCT.US,D,20220131,000000,15.0779,15.1876,14.969,15.1699,49290.460337731,0
+NPCT.US,D,20220201,000000,15.289,15.342,14.8974,15.1699,72892.253015972,0
+NPCT.US,D,20220202,000000,15.1699,15.2144,15.0779,15.1876,28614.163189627,0
+NPCT.US,D,20220203,000000,15.0871,15.1512,15.0779,15.1057,33137.338380832,0
+NPCT.US,D,20220204,000000,15.0686,15.0686,14.969,14.969,51079.517508678,0
+NPCT.US,D,20220207,000000,14.969,15.0519,14.969,15.0238,122865.43649286,0
+NPCT.US,D,20220208,000000,15.0062,15.0238,14.8136,14.8602,73325.540299561,0
+NPCT.US,D,20220209,000000,14.9505,14.9876,14.6231,14.7048,102887.98980216,0
+NPCT.US,D,20220210,000000,14.6954,14.6954,14.4771,14.6415,196818.86704952,0
+NPCT.US,D,20220211,000000,14.5141,14.5774,14.3681,14.5141,154649.15529544,0
+NPCT.US,D,20220214,000000,14.5988,14.5988,14.0948,14.3421,143392.28715853,0
+NPCT.US,D,20220215,000000,14.278,14.37,14.2323,14.2863,203676.20276845,0
+NPCT.US,D,20220216,000000,14.2957,14.37,14.0026,14.3515,97428.35499803,0
+NPCT.US,D,20220217,000000,14.3607,14.3607,14.1226,14.2863,123158.95368496,0
+NPCT.US,D,20220218,000000,14.3691,14.3691,14.1226,14.2863,196474.81759358,0
+NPCT.US,D,20220222,000000,14.2863,14.37,14.0119,14.104,99913.037162725,0
+NPCT.US,D,20220223,000000,14.2277,14.2464,13.7589,14.0296,106408.04579834,0
+NPCT.US,D,20220224,000000,13.9292,14.0296,13.7553,13.9757,211874.25621104,0
+NPCT.US,D,20220225,000000,14.104,14.1858,13.9478,14.0855,95458.67186271,0
+NPCT.US,D,20220228,000000,14.0296,14.2688,14.0296,14.1858,63150.277639809,0
+NPCT.US,D,20220301,000000,14.3515,14.3886,14.1878,14.3421,148245.53479654,0
+NPCT.US,D,20220302,000000,14.4611,14.4611,14.2688,14.3607,129283.03400088,0
+NPCT.US,D,20220303,000000,14.4063,14.4426,14.2435,14.4147,56184.351311351,0
+NPCT.US,D,20220304,000000,14.4063,14.5346,14.2863,14.3142,52622.364287708,0
+NPCT.US,D,20220307,000000,14.2863,14.3505,13.9012,13.9384,51660.100965595,0
+NPCT.US,D,20220308,000000,13.838,13.9849,13.7729,13.8565,126389.79310727,0
+NPCT.US,D,20220309,000000,13.9292,14.0296,13.8744,13.9665,60082.861709095,0
+NPCT.US,D,20220310,000000,13.9942,13.9942,13.572,13.7366,52785.787779286,0
+NPCT.US,D,20220311,000000,13.6446,13.7915,13.6081,13.6632,67372.409557058,0
+NPCT.US,D,20220314,000000,13.7589,13.7589,12.9954,13.3155,136608.06194901,0
+NPCT.US,D,20220315,000000,13.0567,13.2688,12.9489,13.2512,85697.343704648,0
+NPCT.US,D,20220316,000000,13.3617,13.4352,13.1128,13.2596,170939.89703471,0
+NPCT.US,D,20220317,000000,13.3617,13.5366,13.295,13.5002,44593.110109451,0
+NPCT.US,D,20220318,000000,13.334,13.6019,13.334,13.5645,152779.46153325,0
+NPCT.US,D,20220321,000000,13.6111,13.6111,13.3247,13.3888,47492.801930389,0
+NPCT.US,D,20220322,000000,13.2419,13.5002,13.1999,13.3432,58864.711604119,0
+NPCT.US,D,20220323,000000,13.2231,13.385,13.122,13.2596,53169.617953579,0
+NPCT.US,D,20220324,000000,13.2046,13.3155,13.1487,13.2419,63184.682585404,0
+NPCT.US,D,20220325,000000,13.2512,13.4166,12.8995,13.2324,222281.75225355,0
+NPCT.US,D,20220328,000000,13.2873,13.2966,13.079,13.2873,88587.359134638,0
+NPCT.US,D,20220329,000000,13.3711,13.7311,13.2512,13.7311,210185.18841322,0
+NPCT.US,D,20220330,000000,13.6567,13.7953,13.5181,13.7953,124281.415035,0
+NPCT.US,D,20220331,000000,13.7497,13.9431,13.7125,13.8788,146058.67044217,0
+NPCT.US,D,20220401,000000,13.8231,14.0631,13.8231,13.9337,39285.072096857,0
+NPCT.US,D,20220404,000000,13.8231,14.0816,13.8231,14.0772,30082.824304716,0
+NPCT.US,D,20220405,000000,14.0816,14.0816,13.7589,13.7953,35015.633379414,0
+NPCT.US,D,20220406,000000,13.6845,13.7497,13.4633,13.6295,74308.231558121,0
+NPCT.US,D,20220407,000000,13.3617,13.5553,13.3247,13.5366,136631.7153491,0
+NPCT.US,D,20220408,000000,13.3432,13.4633,13.2873,13.3617,59739.887407695,0
+NPCT.US,D,20220411,000000,13.3247,13.3247,13.0288,13.1312,235321.2266341,0
+NPCT.US,D,20220412,000000,13.1312,13.3711,13.0846,13.1953,78896.991176868,0
+NPCT.US,D,20220413,000000,13.1332,13.3431,12.9843,13.1888,122152.60902631,0
+NPCT.US,D,20220414,000000,13.2539,13.2539,12.9108,12.9469,76840.220523009,0
+NPCT.US,D,20220418,000000,13.0678,13.0678,12.7377,12.9005,72240.709358766,0
+NPCT.US,D,20220419,000000,12.8726,13.0213,12.7888,12.9284,133473.9864362,0
+NPCT.US,D,20220420,000000,12.8633,13.1608,12.8633,13.0678,155773.76695458,0
+NPCT.US,D,20220421,000000,13.0307,13.0957,12.798,12.8819,93337.391935861,0
+NPCT.US,D,20220422,000000,12.9005,12.9191,12.7332,12.9005,69714.096166624,0
+NPCT.US,D,20220425,000000,12.9748,13.0307,12.7516,12.9284,64255.536517051,0
+NPCT.US,D,20220426,000000,12.9284,13.0461,12.4818,12.5285,163506.27847709,0
+NPCT.US,D,20220427,000000,12.6586,12.6586,12.4353,12.4633,138165.96089173,0
+NPCT.US,D,20220428,000000,12.4912,12.4912,12.2774,12.4633,107321.92716571,0
+NPCT.US,D,20220429,000000,12.4818,12.4818,12.2309,12.2401,50171.011914057,0
+NPCT.US,D,20220502,000000,12.3238,12.333,12.1378,12.2028,49801.15874891,0
+NPCT.US,D,20220503,000000,12.1471,12.3236,12.0634,12.0912,52528.825841872,0
+NPCT.US,D,20220504,000000,12.0077,12.2866,12.0077,12.2866,84327.596808143,0
+NPCT.US,D,20220505,000000,12.0912,12.2959,11.8589,11.9238,69931.277385694,0
+NPCT.US,D,20220506,000000,12.0169,12.0891,11.803,11.8308,59446.370215586,0
+NPCT.US,D,20220509,000000,11.6634,11.896,11.5891,11.6541,211496.87696404,0
+NPCT.US,D,20220510,000000,11.6541,12.0912,11.6541,11.775,86089.775115343,0
+NPCT.US,D,20220511,000000,11.6727,11.989,11.6541,11.7194,139357.23213296,0
+NPCT.US,D,20220512,000000,11.6658,11.7784,11.4688,11.6751,339488.14860328,0
+NPCT.US,D,20220513,000000,11.6939,11.9021,11.5626,11.5719,106822.10641469,0
+NPCT.US,D,20220516,000000,11.7126,11.7455,11.5626,11.7126,99771.297146688,0
+NPCT.US,D,20220517,000000,11.7126,11.7315,11.4971,11.4971,144000.94264114,0
+NPCT.US,D,20220518,000000,11.3565,11.5439,11.3565,11.4876,111887.3429578,0
+NPCT.US,D,20220519,000000,11.2814,11.5251,11.2814,11.4125,86878.937187479,0
+NPCT.US,D,20220520,000000,11.4407,11.5345,11.4313,11.5065,72518.191813561,0
+NPCT.US,D,20220523,000000,11.5345,11.5908,11.4876,11.5626,70340.673282816,0
+NPCT.US,D,20220524,000000,11.5626,11.7689,11.5139,11.6565,148525.53183114,0
+NPCT.US,D,20220525,000000,11.5908,11.8627,11.5908,11.797,194316.33654647,0
+NPCT.US,D,20220526,000000,11.8627,11.965,11.8253,11.8721,238047.98931133,0
+NPCT.US,D,20220527,000000,11.9096,12.0832,11.9096,12.0503,75338.728793885,0
+NPCT.US,D,20220531,000000,12.0408,12.0691,11.9096,12.0033,52854.410370401,0
+NPCT.US,D,20220601,000000,12.0784,12.2192,11.9378,11.9565,159112.40938903,0
+NPCT.US,D,20220602,000000,11.8909,12.0315,11.8909,11.966,96011.292083314,0
+NPCT.US,D,20220603,000000,11.966,11.966,11.9096,11.9285,20175.636925409,0
+NPCT.US,D,20220606,000000,11.9096,12.0033,11.8909,11.9378,81014.992818936,0
+NPCT.US,D,20220607,000000,11.966,12.0691,11.9097,12.0408,32707.565315869,0
+NPCT.US,D,20220608,000000,11.9471,11.9791,11.8346,11.8534,67023.209938474,0
+NPCT.US,D,20220609,000000,11.7877,11.8064,11.5626,11.5719,79128.592093721,0
+NPCT.US,D,20220610,000000,11.5439,11.668,11.5159,11.5626,50146.908142409,0
+NPCT.US,D,20220613,000000,11.4125,11.4125,11.0186,11.075,95298.959870515,0
+NPCT.US,D,20220614,000000,11.0495,11.1889,10.8925,11.0116,140958.6091059,0
+NPCT.US,D,20220615,000000,11.1441,11.1441,10.9454,11.0683,71002.023375005,0
+NPCT.US,D,20220616,000000,10.8319,10.9644,10.6899,10.7184,178918.88336069,0
+NPCT.US,D,20220617,000000,10.9265,10.9265,10.7436,10.8792,39666.377750853,0
+NPCT.US,D,20220621,000000,10.8887,10.9644,10.8602,10.8887,81790.432470949,0
+NPCT.US,D,20220622,000000,10.8602,11.0495,10.8602,10.9928,76088.621902311,0
+NPCT.US,D,20220623,000000,10.9928,11.1819,10.9928,11.1156,110295.25705268,0
+NPCT.US,D,20220624,000000,11.1062,11.1962,11.0968,11.125,73100.298120788,0
+NPCT.US,D,20220627,000000,11.0683,11.0683,10.9454,10.9738,76723.918185543,0
+NPCT.US,D,20220628,000000,10.9738,11.0448,10.9548,10.9738,116939.9699252,0
+NPCT.US,D,20220629,000000,10.9738,11.0683,10.9644,11.0683,93158.113385877,0
+NPCT.US,D,20220630,000000,10.936,11.1156,10.8697,11.0873,119759.16324863,0
+NPCT.US,D,20220701,000000,11.1536,11.319,11.1441,11.2387,88360.093702702,0
+NPCT.US,D,20220705,000000,11.2101,11.2101,11.0116,11.0968,77044.208990566,0
+NPCT.US,D,20220706,000000,11.0683,11.163,11.021,11.0778,37873.594895012,0
+NPCT.US,D,20220707,000000,11.0495,11.1819,11.0495,11.1156,31783.841338112,0
+NPCT.US,D,20220708,000000,11.1062,11.1156,11.0495,11.0778,38007.842196129,0
+NPCT.US,D,20220711,000000,10.9738,11.0589,10.7468,11.0399,315754.93755044,0
+NPCT.US,D,20220712,000000,11.0683,11.1718,10.9075,10.9644,261868.91653497,0
+NPCT.US,D,20220713,000000,10.9644,11.0305,10.917,11.0305,152616.98299567,0
+NPCT.US,D,20220714,000000,10.8806,11.1098,10.8426,11.0812,171502.53906288,0
+NPCT.US,D,20220715,000000,11.062,11.2625,10.9954,11.1383,992312.28706274,0
+NPCT.US,D,20220718,000000,11.2243,11.2418,11.0907,11.1193,126371.67053008,0
+NPCT.US,D,20220719,000000,11.0907,11.2816,11.0715,11.1862,64976.925683074,0
+NPCT.US,D,20220720,000000,11.2721,11.3482,11.2053,11.2529,113543.29318091,0
+NPCT.US,D,20220721,000000,11.2459,11.5296,11.2459,11.4629,281676.34012071,0
+NPCT.US,D,20220722,000000,11.5105,11.6919,11.4915,11.5965,282094.38345314,0
+NPCT.US,D,20220725,000000,11.6347,11.6347,11.4629,11.4629,49080.801774088,0
+NPCT.US,D,20220726,000000,11.4533,11.5201,11.3961,11.3961,42879.301812495,0
+NPCT.US,D,20220727,000000,11.4342,11.5583,11.4342,11.5201,56410.704414956,0
+NPCT.US,D,20220728,000000,11.568,11.7301,11.4915,11.7014,45207.35265126,0
+NPCT.US,D,20220729,000000,11.7109,11.9968,11.7109,11.9498,216379.85750432,0
+NPCT.US,D,20220801,000000,11.9975,12.1949,11.9402,12.1884,106678.58161673,0
+NPCT.US,D,20220802,000000,12.2169,12.2646,11.9879,11.9879,79376.89450756,0
+NPCT.US,D,20220803,000000,12.0833,12.2241,12.026,12.1407,49082.897229389,0
+NPCT.US,D,20220804,000000,12.2456,12.2634,12.1693,12.2456,88979.318421735,0
+NPCT.US,D,20220805,000000,12.1979,12.1979,12.026,12.0737,71113.466530354,0
+NPCT.US,D,20220808,000000,12.2074,12.2275,11.9975,12.1119,106723.63390569,0
+NPCT.US,D,20220809,000000,12.1597,12.2073,12.0929,12.1024,39721.450674761,0
+NPCT.US,D,20220810,000000,12.131,12.2694,12.131,12.2264,67847.699444649,0
+NPCT.US,D,20220811,000000,12.2837,12.3983,12.026,12.0547,189610.41604145,0
+NPCT.US,D,20220812,000000,11.9998,12.2395,11.9709,12.1633,66656.330321994,0
+NPCT.US,D,20220815,000000,12.2212,12.3174,12.1922,12.2308,52278.19106541,0
+NPCT.US,D,20220816,000000,12.2404,12.2404,12.1249,12.2115,66304.047204909,0
+NPCT.US,D,20220817,000000,12.1249,12.1729,12.0575,12.1537,70247.747586431,0
+NPCT.US,D,20220818,000000,12.2018,12.2115,12.1345,12.1922,82780.297415457,0
+NPCT.US,D,20220819,000000,12.1249,12.1249,11.9709,12.0094,78827.24438481,0
+NPCT.US,D,20220822,000000,11.9806,12.0094,11.8458,11.8458,106419.63767339,0
+NPCT.US,D,20220823,000000,11.8939,12.0191,11.8554,11.9035,71404.358528364,0
+NPCT.US,D,20220824,000000,11.9902,11.9902,11.8169,11.8169,188035.01068104,0
+NPCT.US,D,20220825,000000,11.7881,11.942,11.7881,11.9035,103470.43564895,0
+NPCT.US,D,20220826,000000,11.8073,11.8938,11.8073,11.8073,125434.61253006,0
+NPCT.US,D,20220829,000000,11.7593,11.7593,11.6702,11.7207,85135.086628772,0
+NPCT.US,D,20220830,000000,11.7785,11.8843,11.6534,11.7785,81968.695307956,0
+NPCT.US,D,20220831,000000,11.7881,11.7881,11.4801,11.5187,40634.142903366,0
+NPCT.US,D,20220901,000000,11.4993,11.5089,11.3455,11.4031,43502.288635382,0
+NPCT.US,D,20220902,000000,11.4513,11.5089,11.4031,11.432,56016.133166156,0
+NPCT.US,D,20220906,000000,11.4993,11.4993,11.2492,11.2877,91019.981295586,0
+NPCT.US,D,20220907,000000,11.278,11.3743,11.207,11.2973,66814.286173902,0
+NPCT.US,D,20220908,000000,11.3165,11.3455,11.1914,11.1914,43304.843820496,0
+NPCT.US,D,20220909,000000,11.2588,11.3455,11.2252,11.2973,18459.011825289,0
+NPCT.US,D,20220912,000000,11.3165,11.3165,11.2106,11.2106,86119.19315349,0
+NPCT.US,D,20220913,000000,10.9701,11.2684,10.8739,10.9701,127957.74942766,0
+NPCT.US,D,20220914,000000,10.9342,11.1575,10.9342,10.9634,113917.88564661,0
+NPCT.US,D,20220915,000000,10.9634,11.2547,10.8962,11.0702,147125.65678117,0
+NPCT.US,D,20220916,000000,10.9634,10.9779,10.7885,10.8663,54941.576133302,0
+NPCT.US,D,20220919,000000,10.8663,10.9828,10.8453,10.9148,35210.720706812,0
+NPCT.US,D,20220920,000000,10.9148,10.9148,10.6089,10.6623,56953.793852683,0
+NPCT.US,D,20220921,000000,10.7109,10.8206,10.6526,10.6914,54767.540926251,0
+NPCT.US,D,20220922,000000,10.6041,10.6291,10.536,10.5457,123557.78844658,0
+NPCT.US,D,20220923,000000,10.5457,10.5652,10.3031,10.4196,121486.8724621,0
+NPCT.US,D,20220926,000000,10.235,10.4099,10.2156,10.2545,90697.057932003,0
+NPCT.US,D,20220927,000000,10.2545,10.4584,10.0312,10.1185,122843.11132414,0
+NPCT.US,D,20220928,000000,10.1088,10.3614,10.0991,10.2448,141710.99927424,0
+NPCT.US,D,20220929,000000,10.1477,10.1574,9.88547,9.9437,223884.4512373,0
+NPCT.US,D,20220930,000000,9.98263,10.07,9.90489,9.9437,60249.135051262,0
+NPCT.US,D,20221003,000000,10.1088,10.2545,10.0409,10.2156,102499.52839353,0
+NPCT.US,D,20221004,000000,10.2837,10.3808,10.2837,10.3225,49634.017215339,0
+NPCT.US,D,20221005,000000,10.1768,10.2777,10.1671,10.2642,57498.554944573,0
+NPCT.US,D,20221006,000000,10.1865,10.3031,10.1865,10.1962,76647.576690688,0
+NPCT.US,D,20221007,000000,10.1962,10.235,10.0506,10.2059,83450.396677503,0
+NPCT.US,D,20221010,000000,10.1962,10.1962,9.92428,9.95341,38001.462784358,0
+NPCT.US,D,20221011,000000,10.002,10.0215,9.90489,9.9437,119114.22679912,0
+NPCT.US,D,20221012,000000,9.85633,9.96311,9.85633,9.91457,126543.16161367,0
+NPCT.US,D,20221013,000000,9.79983,9.97639,9.71154,9.93716,40456.123025077,0
+NPCT.US,D,20221014,000000,9.91754,9.99382,9.80964,9.80964,36061.466310843,0
+NPCT.US,D,20221017,000000,9.85869,9.92735,9.83907,9.83907,63783.17697818,0
+NPCT.US,D,20221018,000000,9.89793,9.97639,9.81945,9.97639,72012.836837613,0
+NPCT.US,D,20221019,000000,9.85869,9.90774,9.74097,9.74097,42072.900002292,0
+NPCT.US,D,20221020,000000,9.7606,9.7704,9.62325,9.65269,37119.609124431,0
+NPCT.US,D,20221021,000000,9.65269,9.68006,9.47611,9.66249,113816.61381217,0
+NPCT.US,D,20221024,000000,9.74097,9.74097,9.5644,9.64288,68607.003369216,0
+NPCT.US,D,20221025,000000,9.67231,9.84888,9.59383,9.68702,90279.562345005,0
+NPCT.US,D,20221026,000000,9.7606,9.79983,9.64376,9.7704,123484.65470241,0
+NPCT.US,D,20221027,000000,9.79002,9.89793,9.79002,9.88812,75441.097224987,0
+NPCT.US,D,20221028,000000,9.996,10.2707,9.996,10.1726,565915.77645796,0
+NPCT.US,D,20221031,000000,10.2119,10.2707,10.1039,10.1137,234602.90239939,0
+NPCT.US,D,20221101,000000,10.359,10.359,10.1334,10.2707,206941.33665113,0
+NPCT.US,D,20221102,000000,10.3688,10.3785,10.1726,10.1726,198072.50960083,0
+NPCT.US,D,20221103,000000,10.1922,10.2364,10.0647,10.1235,165154.88956851,0
+NPCT.US,D,20221104,000000,10.1726,10.2138,10.0843,10.1235,106924.41384814,0
+NPCT.US,D,20221107,000000,10.0941,10.1235,10.0745,10.0745,90777.032184148,0
+NPCT.US,D,20221108,000000,10.1039,10.1901,10.0843,10.1628,112666.72451186,0
+NPCT.US,D,20221109,000000,10.0843,10.1674,10.0156,10.0156,83776.77524686,0
+NPCT.US,D,20221110,000000,10.153,10.4276,10.153,10.359,76713.315174272,0
+NPCT.US,D,20221111,000000,10.359,10.4276,10.3225,10.3394,90005.342290231,0
+NPCT.US,D,20221114,000000,10.3225,10.3721,10.2433,10.273,93919.630515645,0
+NPCT.US,D,20221115,000000,10.4513,10.481,10.4018,10.4414,142288.1241452,0
+NPCT.US,D,20221116,000000,10.4216,10.5306,10.4216,10.4711,111556.62694055,0
+NPCT.US,D,20221117,000000,10.3721,10.4711,10.3721,10.4315,85331.285415881,0
+NPCT.US,D,20221118,000000,10.5107,10.5206,10.4018,10.4315,97614.193640367,0
+NPCT.US,D,20221121,000000,10.481,10.5306,10.2344,10.2532,159419.38938828,0
+NPCT.US,D,20221122,000000,10.2928,10.5306,10.2928,10.5306,130175.81186828,0
+NPCT.US,D,20221123,000000,10.5405,10.699,10.5405,10.6792,131437.61621415,0
+NPCT.US,D,20221125,000000,10.6494,10.7682,10.6098,10.6742,18611.109379918,0
+NPCT.US,D,20221128,000000,10.6692,10.7386,10.5999,10.6098,93818.686167975,0
+NPCT.US,D,20221129,000000,10.6296,10.6792,10.5603,10.5999,148521.43761382,0
+NPCT.US,D,20221130,000000,10.59,10.8674,10.5306,10.8674,164564.52278902,0
+NPCT.US,D,20221201,000000,10.9565,11.0259,10.8476,10.8872,108744.31741446,0
+NPCT.US,D,20221202,000000,10.8476,10.8674,10.7584,10.8674,133528.1736544,0
+NPCT.US,D,20221205,000000,10.8971,10.8971,10.7287,10.8674,116112.24535089,0
+NPCT.US,D,20221206,000000,10.9169,10.9664,10.8079,10.8674,312642.81471657,0
+NPCT.US,D,20221207,000000,10.907,11.0655,10.907,11.0061,217602.70194179,0
+NPCT.US,D,20221208,000000,11.0061,11.0358,10.9268,11.0259,179919.1675131,0
+NPCT.US,D,20221209,000000,10.9367,10.9615,10.8079,10.8277,101751.90245136,0
+NPCT.US,D,20221212,000000,10.907,10.9663,10.8178,10.8377,101630.76923416,0
+NPCT.US,D,20221213,000000,11.0259,11.1348,10.8971,10.907,145020.68763663,0
+NPCT.US,D,20221214,000000,10.84,11.01,10.78,10.93,149620,0
+NPCT.US,D,20221215,000000,10.88,10.9693,10.83,10.87,102030,0
+NPCT.US,D,20221216,000000,10.86,10.91,10.835,10.84,110693,0
+NPCT.US,D,20221219,000000,10.81,10.83,10.7,10.7,86521,0
+NPCT.US,D,20221220,000000,10.66,10.69,10.55,10.55,180857,0
+NPCT.US,D,20221221,000000,10.59,10.7,10.56,10.56,195242,0
+NPCT.US,D,20221222,000000,10.5,10.6,10.49,10.56,145952,0
+NPCT.US,D,20221223,000000,10.45,10.5399,10.45,10.48,106804,0
+NPCT.US,D,20221227,000000,10.49,10.5,10.29,10.3,237324,0
+NPCT.US,D,20221228,000000,10.35,10.4099,10.23,10.25,346688,0
+NPCT.US,D,20221229,000000,10.28,10.41,10.28,10.4,213945,0
+NPCT.US,D,20221230,000000,10.44,10.45,10.34,10.36,156085,0
+NPCT.US,D,20230103,000000,10.47,10.55,10.41,10.46,100385,0
+NPCT.US,D,20230104,000000,10.57,10.72,10.565,10.7,63108,0
+NPCT.US,D,20230105,000000,10.69,10.7,10.5965,10.65,69026,0
+NPCT.US,D,20230106,000000,10.67,10.941,10.67,10.9,131902,0
+NPCT.US,D,20230109,000000,10.96,11.01,10.935,10.99,81190,0
+NPCT.US,D,20230110,000000,11,11.04,10.98,11,325023,0
+NPCT.US,D,20230111,000000,11.08,11.19,11.05,11.12,138741,0
+NPCT.US,D,20230112,000000,11.12,11.17,11,11.14,108111,0
+NPCT.US,D,20230113,000000,11.16,11.1899,11.05,11.06,88796,0
+NPCT.US,D,20230117,000000,11.07,11.15,11.06,11.14,136615,0
+NPCT.US,D,20230118,000000,11.38,11.45,11.17,11.18,337409,0
+NPCT.US,D,20230119,000000,11.21,11.33,11.16,11.27,138605,0
+NPCT.US,D,20230120,000000,11.33,11.4,11.25,11.29,51738,0
+NPCT.US,D,20230123,000000,11.29,11.33,11.19,11.25,217011,0
+NPCT.US,D,20230124,000000,11.29,11.38,11.24,11.36,337484,0
+NPCT.US,D,20230125,000000,11.35,11.42,11.26,11.41,163193,0
+NPCT.US,D,20230126,000000,11.5,11.51,11.415,11.49,139723,0
+NPCT.US,D,20230127,000000,11.49,11.49,11.38,11.46,78731,0
+NPCT.US,D,20230130,000000,11.45,11.48,11.425,11.47,75183,0
+NPCT.US,D,20230131,000000,11.45,11.59,11.45,11.55,108485,0
+NPCT.US,D,20230201,000000,11.62,11.65,11.5,11.65,59723,0
+NPCT.US,D,20230202,000000,11.71,11.735,11.66,11.69,84994,0
+NPCT.US,D,20230203,000000,11.67,11.74,11.61,11.67,140073,0
+NPCT.US,D,20230206,000000,11.63,11.63,11.53,11.555,45612,0
+NPCT.US,D,20230207,000000,11.55,11.61,11.49,11.58,46924,0
+NPCT.US,D,20230208,000000,11.6,11.6,11.51,11.54,30982,0
+NPCT.US,D,20230209,000000,11.53,11.5957,11.4899,11.49,23716,0
+NPCT.US,D,20230210,000000,11.52,11.52,11.36,11.38,29863,0
+NPCT.US,D,20230213,000000,11.46,11.4699,11.315,11.35,162519,0
+NPCT.US,D,20230214,000000,11.28,11.28,11.16,11.16,115341,0
+NPCT.US,D,20230215,000000,11.22,11.22,11.17,11.2,34745,0
+NPCT.US,D,20230216,000000,11.12,11.32,11.09,11.29,127926,0
+NPCT.US,D,20230217,000000,11.27,11.31,11.22,11.22,64808,0
+NPCT.US,D,20230221,000000,11.24,11.24,10.99,11.01,52684,0
+NPCT.US,D,20230222,000000,11.03,11.06,10.965,10.98,61325,0
+NPCT.US,D,20230223,000000,10.98,11.0643,10.9701,11.02,37889,0
+NPCT.US,D,20230224,000000,10.73,10.87,10.65,10.73,534619,0
+NPCT.US,D,20230227,000000,10.73,10.85,10.72,10.84,169509,0
+NPCT.US,D,20230228,000000,10.75,10.9,10.75,10.89,72263,0
+NPCT.US,D,20230301,000000,10.92,10.95,10.84,10.92,168046,0
+NPCT.US,D,20230302,000000,10.87,10.88,10.78,10.86,201290,0
+NPCT.US,D,20230303,000000,10.78,10.9199,10.78,10.87,119231,0
+NPCT.US,D,20230306,000000,10.88,10.9,10.75,10.77,127137,0
+NPCT.US,D,20230307,000000,10.72,10.85,10.68,10.68,133058,0
+NPCT.US,D,20230308,000000,10.65,10.75,10.65,10.69,61833,0
+NPCT.US,D,20230309,000000,10.68,10.72,10.6,10.61,107386,0
+NPCT.US,D,20230310,000000,10.69,10.7,10.5527,10.57,134102,0
+NPCT.US,D,20230313,000000,10.44,10.57,10.401,10.43,148774,0
+NPCT.US,D,20230314,000000,10.41,10.44,10.11,10.14,85167,0
+NPCT.US,D,20230315,000000,10.06,10.13,10.01,10.03,255399,0
+NPCT.US,D,20230316,000000,10.02,10.13,10.02,10.05,57491,0
+NPCT.US,D,20230317,000000,10.05,10.09,9.95,9.97,57122,0
+NPCT.US,D,20230320,000000,9.93,9.99,9.9,9.96,139023,0
+NPCT.US,D,20230321,000000,9.89,9.97,9.85,9.95,263652,0
+NPCT.US,D,20230322,000000,9.99,10.07,9.8752,10.03,184896,0
+NPCT.US,D,20230323,000000,9.97,10.09,9.97,10.07,117302,0
+NPCT.US,D,20230324,000000,10.1,10.1,10.03,10.05,37251,0
+NPCT.US,D,20230327,000000,10.01,10.03,9.94,9.97,36681,0
+NPCT.US,D,20230328,000000,9.96,10.0091,9.9469,9.99,94845,0
+NPCT.US,D,20230329,000000,10.06,10.08,10,10.06,115506,0
+NPCT.US,D,20230330,000000,10.22,10.22,10.13,10.18,52248,0
+NPCT.US,D,20230331,000000,10.19,10.3,10.18,10.22,175051,0
+NPCT.US,D,20230403,000000,10.22,10.37,10.19,10.34,52986,0
+NPCT.US,D,20230404,000000,10.26,10.35,10.26,10.3,81762,0
+NPCT.US,D,20230405,000000,10.36,10.39,10.29,10.33,74041,0
+NPCT.US,D,20230406,000000,10.42,10.42,10.34,10.34,87335,0
+NPCT.US,D,20230410,000000,10.29,10.34,10.25,10.32,51040,0
+NPCT.US,D,20230411,000000,10.37,10.39,10.32,10.38,36201,0
+NPCT.US,D,20230412,000000,10.42,10.43,10.379,10.43,76813,0
+NPCT.US,D,20230413,000000,10.41,10.46,10.35,10.37,38804,0
+NPCT.US,D,20230414,000000,10.22,10.4099,10.22,10.31,121277,0
+NPCT.US,D,20230417,000000,10.36,10.36,10.18,10.19,86102,0
+NPCT.US,D,20230418,000000,10.32,10.32,10.18,10.2,172560,0
+NPCT.US,D,20230419,000000,10.13,10.2,10.13,10.18,86478,0
+NPCT.US,D,20230420,000000,10.2,10.25,10.18,10.24,64404,0
+NPCT.US,D,20230421,000000,10.21,10.2727,10.17,10.18,22869,0
+NPCT.US,D,20230424,000000,10.28,10.31,10.1594,10.29,50728,0
+NPCT.US,D,20230425,000000,10.35,10.35,10.25,10.26,51770,0
+NPCT.US,D,20230426,000000,10.25,10.39,10.25,10.37,148222,0
+NPCT.US,D,20230427,000000,10.39,10.42,10.31,10.41,51704,0
+NPCT.US,D,20230428,000000,10.47,10.47,10.36,10.39,61229,0
+NPCT.US,D,20230501,000000,10.35,10.35,10.27,10.3,58040,0
+NPCT.US,D,20230502,000000,10.35,10.3721,10.28,10.3,55517,0
+NPCT.US,D,20230503,000000,10.22,10.32,10.21,10.25,50257,0
+NPCT.US,D,20230504,000000,10.27,10.27,10.152,10.17,50680,0
+NPCT.US,D,20230505,000000,10.2,10.2,10.15,10.18,44708,0
+NPCT.US,D,20230508,000000,10.19,10.19,10.06,10.09,63118,0
+NPCT.US,D,20230509,000000,10.1,10.13,10.04,10.04,32214,0
+NPCT.US,D,20230510,000000,10.08,10.15,10.0758,10.13,54111,0
+NPCT.US,D,20230511,000000,10.14,10.18,10.14,10.17,27777,0
+NPCT.US,D,20230512,000000,10.08,10.08,10,10,32306,0
+NPCT.US,D,20230515,000000,9.99,9.99,9.94,9.98,41231,0
+NPCT.US,D,20230516,000000,9.96,9.97,9.88,9.885,68711,0
+NPCT.US,D,20230517,000000,9.89,9.96,9.89,9.93,53226,0
+NPCT.US,D,20230518,000000,9.92,9.9242,9.87,9.88,31295,0
+NPCT.US,D,20230519,000000,9.92,9.92,9.87,9.87,23149,0
+NPCT.US,D,20230522,000000,9.88,9.92,9.88,9.89,35608,0
+NPCT.US,D,20230523,000000,9.84,9.8833,9.81,9.81,104229,0
+NPCT.US,D,20230524,000000,9.88,9.88,9.7,9.7,86809,0
+NPCT.US,D,20230525,000000,9.65,9.72,9.63,9.67,143916,0
+NPCT.US,D,20230526,000000,9.67,9.76,9.67,9.73,209998,0
+NPCT.US,D,20230530,000000,9.73,9.89,9.73,9.84,107121,0
+NPCT.US,D,20230531,000000,9.78,9.96,9.78,9.9,91415,0
+NPCT.US,D,20230601,000000,9.97,10.07,9.97,10.01,58579,0
+NPCT.US,D,20230602,000000,10.01,10.12,10,10.02,63664,0
+NPCT.US,D,20230605,000000,9.97,10.04,9.97,10.01,20722,0
+NPCT.US,D,20230606,000000,9.92,10.04,9.92,10.02,64042,0
+NPCT.US,D,20230607,000000,10,10.08,9.99,10,47805,0
+NPCT.US,D,20230608,000000,9.96,10.07,9.96,10.05,216615,0
+NPCT.US,D,20230609,000000,10.02,10.0695,10.02,10.05,45497,0
+NPCT.US,D,20230612,000000,10.1,10.1,10.04,10.07,152000,0
+NPCT.US,D,20230613,000000,10.1,10.16,10.031,10.06,72885,0
+NPCT.US,D,20230614,000000,10.06,10.09,9.96,10.03,129273,0
+NPCT.US,D,20230615,000000,10.04,10.13,10.04,10.09,50139,0
+NPCT.US,D,20230616,000000,10.06,10.06,9.96,9.96,41312,0
+NPCT.US,D,20230620,000000,10.04,10.08,9.95,9.99,58491,0
+NPCT.US,D,20230621,000000,9.97,9.98,9.94,9.98,42862,0
+NPCT.US,D,20230622,000000,10.05,10.05,9.93,9.96,28112,0
+NPCT.US,D,20230623,000000,9.98,10.03,9.9772,10,49425,0
+NPCT.US,D,20230626,000000,9.97,10.03,9.96,9.99,118723,0
+NPCT.US,D,20230627,000000,9.99,10.04,9.97,10.01,41257,0
+NPCT.US,D,20230628,000000,10.04,10.04,9.96,10,44322,0
+NPCT.US,D,20230629,000000,9.95,9.9873,9.88,9.93,44680,0
+NPCT.US,D,20230630,000000,9.97,10,9.92,9.97,67049,0
+NPCT.US,D,20230703,000000,10.09,10.09,10,10.02,44363,0
+NPCT.US,D,20230705,000000,10.01,10.04,9.86,9.95,76765,0
+NPCT.US,D,20230706,000000,9.93,9.93,9.85,9.85,95255,0
+NPCT.US,D,20230707,000000,9.9,9.91,9.83,9.83,63308,0
+NPCT.US,D,20230710,000000,9.88,9.94,9.87,9.93,30845,0
+NPCT.US,D,20230711,000000,10.01,10.01,9.95,9.98,55486,0
+NPCT.US,D,20230712,000000,10.02,10.21,10.02,10.17,63195,0
+NPCT.US,D,20230713,000000,10.15,10.21,10.12,10.16,72755,0
+NPCT.US,D,20230714,000000,10.18,10.1833,10.1,10.12,41472,0
+NPCT.US,D,20230717,000000,10.14,10.17,10.1274,10.16,33311,0
+NPCT.US,D,20230718,000000,10.18,10.19,10.16,10.17,64144,0
+NPCT.US,D,20230719,000000,10.17,10.22,10.07,10.12,71950,0
+NPCT.US,D,20230720,000000,10.1,10.1,9.97,10.02,50208,0
+NPCT.US,D,20230721,000000,10.07,10.0799,10.0257,10.04,35894,0
+NPCT.US,D,20230724,000000,10.03,10.07,9.9632,10.03,160078,0
+NPCT.US,D,20230725,000000,9.97,10.04,9.97,10.01,65427,0
+NPCT.US,D,20230726,000000,10.01,10.12,10.01,10.09,37992,0
+NPCT.US,D,20230727,000000,10.08,10.13,9.98,9.98,81687,0
+NPCT.US,D,20230728,000000,10.02,10.11,10,10.07,69473,0
+NPCT.US,D,20230731,000000,10.05,10.19,10.04,10.15,93148,0
+NPCT.US,D,20230801,000000,10.15,10.15,9.96,10.01,73299,0
+NPCT.US,D,20230802,000000,9.98,9.9859,9.92,9.95,92529,0
+NPCT.US,D,20230803,000000,9.89,9.92,9.8,9.81,74813,0
+NPCT.US,D,20230804,000000,9.82,9.93,9.82,9.92,68964,0
+NPCT.US,D,20230807,000000,9.94,9.94,9.88,9.9,76454,0
+NPCT.US,D,20230808,000000,9.92,9.99,9.92,9.93,83291,0
+NPCT.US,D,20230809,000000,9.96,9.99,9.93,9.94,128889,0
+NPCT.US,D,20230810,000000,9.99,9.99,9.95,9.95,207669,0
+NPCT.US,D,20230811,000000,9.94,9.99,9.935,9.95,48131,0
+NPCT.US,D,20230814,000000,9.85,9.9,9.85,9.88,25149,0
+NPCT.US,D,20230815,000000,9.83,9.8799,9.81,9.82,43919,0
+NPCT.US,D,20230816,000000,9.85,9.8531,9.76,9.76,27175,0
+NPCT.US,D,20230817,000000,9.73,9.81,9.7,9.7,104632,0
+NPCT.US,D,20230818,000000,9.71,9.78,9.7,9.7,65973,0
+NPCT.US,D,20230821,000000,9.7,9.706,9.64,9.66,33451,0
+NPCT.US,D,20230822,000000,9.68,9.7,9.67,9.67,23156,0
+NPCT.US,D,20230823,000000,9.74,9.83,9.74,9.81,35963,0
+NPCT.US,D,20230824,000000,9.84,9.84,9.63,9.71,64250,0
+NPCT.US,D,20230825,000000,9.76,9.78,9.71,9.71,26139,0
+NPCT.US,D,20230828,000000,9.71,9.8,9.71,9.73,45132,0
+NPCT.US,D,20230829,000000,9.68,9.7791,9.68,9.73,87731,0
+NPCT.US,D,20230830,000000,9.74,9.8,9.73,9.73,42292,0
+NPCT.US,D,20230831,000000,9.79,9.85,9.77,9.82,33174,0
+NPCT.US,D,20230901,000000,9.86,9.8999,9.71,9.79,62281,0
+NPCT.US,D,20230905,000000,9.72,9.78,9.65,9.65,54157,0
+NPCT.US,D,20230906,000000,9.63,9.71,9.63,9.66,55083,0
+NPCT.US,D,20230907,000000,9.64,9.7,9.64,9.65,38084,0
+NPCT.US,D,20230908,000000,9.68,9.73,9.65,9.65,28834,0
+NPCT.US,D,20230911,000000,9.69,9.7,9.62,9.66,22388,0
+NPCT.US,D,20230912,000000,9.68,9.6832,9.6,9.62,37157,0
+NPCT.US,D,20230913,000000,9.65,9.72,9.62,9.65,50586,0
+NPCT.US,D,20230914,000000,9.59,9.63,9.52,9.535,77126,0
+NPCT.US,D,20230915,000000,9.53,9.57,9.48,9.49,68228,0
+NPCT.US,D,20230918,000000,9.49,9.57,9.49,9.51,26032,0
+NPCT.US,D,20230919,000000,9.51,9.54,9.48,9.5,48052,0
+NPCT.US,D,20230920,000000,9.51,9.55,9.5,9.5,25330,0
+NPCT.US,D,20230921,000000,9.48,9.48,9.37,9.38,37799,0
+NPCT.US,D,20230922,000000,9.38,9.44,9.33,9.36,148374,0
+NPCT.US,D,20230925,000000,9.35,9.35,9.22,9.28,87944,0
+NPCT.US,D,20230926,000000,9.25,9.31,9.23,9.23,92704,0
+NPCT.US,D,20230927,000000,9.31,9.31,9.13,9.14,53644,0
+NPCT.US,D,20230928,000000,9.1,9.19,9.0703,9.19,46424,0
+NPCT.US,D,20230929,000000,9.21,9.27,9.14,9.16,149902,0
+NPCT.US,D,20231002,000000,9.2,9.2,9.01,9.01,77509,0
+NPCT.US,D,20231003,000000,8.95,9.0399,8.87,8.93,113373,0
+NPCT.US,D,20231004,000000,8.95,9.04,8.95,9.01,24048,0
+NPCT.US,D,20231005,000000,8.96,9.0012,8.91,8.93,26557,0
+NPCT.US,D,20231006,000000,8.87,9,8.84,8.93,54344,0
+NPCT.US,D,20231009,000000,8.9,9.0094,8.9,8.98,41190,0
+NPCT.US,D,20231010,000000,9,9.09,8.9886,9.06,36089,0
+NPCT.US,D,20231011,000000,9.1,9.1698,9.08,9.12,120433,0
+NPCT.US,D,20231012,000000,9.07,9.07,8.92,8.92,81231,0
+NPCT.US,D,20231013,000000,8.98,9.04,8.93,8.94,49375,0
+NPCT.US,D,20231016,000000,8.93,9.02,8.89,8.97,115648,0
+NPCT.US,D,20231017,000000,8.92,8.96,8.845,8.85,62016,0
+NPCT.US,D,20231018,000000,8.87,8.87,8.81,8.83,24949,0
+NPCT.US,D,20231019,000000,8.81,8.81,8.64,8.66,89754,0
+NPCT.US,D,20231020,000000,8.69,8.72,8.6401,8.67,47417,0
+NPCT.US,D,20231023,000000,8.72,8.79,8.58,8.72,56434,0
+NPCT.US,D,20231024,000000,8.68,8.82,8.67,8.8,52348,0
+NPCT.US,D,20231025,000000,8.76,8.76,8.69,8.72,56889,0
+NPCT.US,D,20231026,000000,8.73,8.73,8.68,8.7189,55480,0
+NPCT.US,D,20231027,000000,8.8,8.89,8.75,8.84,366858,0
+NPCT.US,D,20231030,000000,8.9,8.9182,8.85,8.88,145164,0
+NPCT.US,D,20231031,000000,8.91,9.04,8.9,9,82993,0
+NPCT.US,D,20231101,000000,9.06,9.15,9.01,9.15,123190,0
+NPCT.US,D,20231102,000000,9.2,9.42,9.2,9.41,122630,0
+NPCT.US,D,20231103,000000,9.54,9.55,9.46,9.49,65685,0
+NPCT.US,D,20231106,000000,9.55,9.57,9.42,9.5,98065,0
+NPCT.US,D,20231107,000000,9.56,9.56,9.51,9.54,60619,0
+NPCT.US,D,20231108,000000,9.51,9.55,9.46,9.52,44843,0
+NPCT.US,D,20231109,000000,9.49,9.53,9.36,9.36,73597,0
+NPCT.US,D,20231110,000000,9.37,9.4399,9.36,9.41,53055,0
+NPCT.US,D,20231113,000000,9.4,9.44,9.36,9.39,76829,0
+NPCT.US,D,20231114,000000,9.38,9.54,9.38,9.48,115557,0
+NPCT.US,D,20231115,000000,9.5,9.55,9.49,9.5,37867,0
+NPCT.US,D,20231116,000000,9.49,9.59,9.49,9.54,64383,0
+NPCT.US,D,20231117,000000,9.54,9.63,9.54,9.57,52286,0
+NPCT.US,D,20231120,000000,9.58,9.66,9.58,9.64,70244,0
+NPCT.US,D,20231121,000000,9.62,9.7299,9.61,9.63,60507,0
+NPCT.US,D,20231122,000000,9.68,9.74,9.6684,9.69,101061,0
+NPCT.US,D,20231124,000000,9.7,9.7382,9.67,9.71,27718,0
+NPCT.US,D,20231127,000000,9.74,9.855,9.695,9.84,91845,0
+NPCT.US,D,20231128,000000,9.85,9.8884,9.61,9.7,90459,0
+NPCT.US,D,20231129,000000,9.73,9.8472,9.69,9.76,114087,0
+NPCT.US,D,20231130,000000,9.7,9.78,9.63,9.67,97534,0
+NPCT.US,D,20231201,000000,9.71,9.9,9.66,9.88,210082,0
+NPCT.US,D,20231204,000000,9.82,9.93,9.82,9.9,71109,0
+NPCT.US,D,20231205,000000,9.9,10,9.89,9.95,66733,0
+NPCT.US,D,20231206,000000,9.98,10.08,9.98,10.07,133916,0
+NPCT.US,D,20231207,000000,10.05,10.08,9.92,10.08,112847,0
+NPCT.US,D,20231208,000000,10,10.06,9.98,10.02,41702,0
+NPCT.US,D,20231211,000000,10.02,10.02,9.93,9.95,63062,0
+NPCT.US,D,20231212,000000,9.97,9.99,9.93,9.9701,73464,0
+NPCT.US,D,20231213,000000,10.03,10.1499,10.005,10.13,105343,0
+NPCT.US,D,20231214,000000,10.1,10.2194,10.1,10.18,86091,0
+NPCT.US,D,20231215,000000,10.23,10.26,10.15,10.15,143687,0
+NPCT.US,D,20231218,000000,10.17,10.2,10.105,10.13,149351,0
+NPCT.US,D,20231219,000000,10.1,10.2278,10.1,10.15,155936,0
+NPCT.US,D,20231220,000000,10.14,10.2,10.12,10.12,174422,0
+NPCT.US,D,20231221,000000,10.17,10.2,10.1465,10.175,114037,0
+NPCT.US,D,20231222,000000,10.15,10.33,10.15,10.26,163574,0
+NPCT.US,D,20231226,000000,10.27,10.34,10.25,10.31,131262,0
+NPCT.US,D,20231227,000000,10.3,10.39,10.2997,10.34,139135,0
+NPCT.US,D,20231228,000000,10.28,10.3494,10.23,10.26,201555,0
+NPCT.US,D,20231229,000000,10.2,10.2999,10.01,10.08,686764,0
+NPCT.US,D,20240102,000000,10.09,10.13,10.0565,10.115,139930,0
+NPCT.US,D,20240103,000000,10.07,10.16,10.05,10.13,74081,0
+NPCT.US,D,20240104,000000,10.11,10.15,10.1,10.145,92577,0
+NPCT.US,D,20240105,000000,10.15,10.23,10.12,10.15,98748,0
+NPCT.US,D,20240108,000000,10.15,10.24,10.15,10.225,103693,0
+NPCT.US,D,20240109,000000,10.2,10.27,10.17,10.22,58668,0
+NPCT.US,D,20240110,000000,10.24,10.3,10.22,10.27,46949,0
+NPCT.US,D,20240111,000000,10.23,10.2872,10.21,10.27,108128,0
+NPCT.US,D,20240112,000000,10.32,10.3862,10.28,10.35,57831,0
+NPCT.US,D,20240116,000000,10.32,10.37,10.3011,10.32,67819,0
+NPCT.US,D,20240117,000000,10.37,10.37,10.19,10.21,75456,0
+NPCT.US,D,20240118,000000,10.21,10.21,10.15,10.18,51963,0
+NPCT.US,D,20240119,000000,10.21,10.22,10.09,10.14,45958,0
+NPCT.US,D,20240122,000000,10.11,10.24,10.11,10.17,156556,0
+NPCT.US,D,20240123,000000,10.14,10.22,10.14,10.19,57087,0
+NPCT.US,D,20240124,000000,10.31,10.38,10.25,10.26,82796,0
+NPCT.US,D,20240125,000000,10.26,10.34,10.2488,10.275,87452,0
+NPCT.US,D,20240126,000000,10.21,10.28,10.195,10.23,157624,0
+NPCT.US,D,20240129,000000,10.23,10.31,10.22,10.29,82420,0
+NPCT.US,D,20240130,000000,10.27,10.3787,10.27,10.36,92757,0
+NPCT.US,D,20240131,000000,10.37,10.4501,10.35,10.44,67483,0
+NPCT.US,D,20240201,000000,10.48,10.55,10.4,10.53,104682,0
+NPCT.US,D,20240202,000000,10.44,10.4985,10.4396,10.46,111259,0
+NPCT.US,D,20240205,000000,10.45,10.46,10.39,10.41,80455,0
+NPCT.US,D,20240206,000000,10.45,10.62,10.44,10.62,110625,0
+NPCT.US,D,20240207,000000,10.55,10.6,10.5201,10.6,91281,0
+NPCT.US,D,20240208,000000,10.63,10.63,10.464,10.5,89738,0
+NPCT.US,D,20240209,000000,10.6,10.6,10.47,10.51,48473,0
+NPCT.US,D,20240212,000000,10.51,10.5899,10.4968,10.55,45523,0
+NPCT.US,D,20240213,000000,10.5,10.56,10.41,10.47,87915,0
+NPCT.US,D,20240214,000000,10.44,10.44,10.38,10.44,79869,0
+NPCT.US,D,20240215,000000,10.53,10.5499,10.43,10.45,78106,0
+NPCT.US,D,20240216,000000,10.47,10.47,10.41,10.43,29074,0
+NPCT.US,D,20240220,000000,10.45,10.4984,10.35,10.37,54656,0
+NPCT.US,D,20240221,000000,10.41,10.48,10.3401,10.37,24303,0
+NPCT.US,D,20240222,000000,10.41,10.42,10.33,10.36,46841,0
+NPCT.US,D,20240223,000000,10.39,10.45,10.31,10.34,64460,0
+NPCT.US,D,20240226,000000,10.35,10.35,10.29,10.3,62085,0
+NPCT.US,D,20240227,000000,10.35,10.35,10.24,10.25,107204,0
+NPCT.US,D,20240228,000000,10.23,10.28,10.21,10.24,203609,0
+NPCT.US,D,20240229,000000,10.27,10.3,10.26,10.3,54794,0
+NPCT.US,D,20240301,000000,10.31,10.41,10.31,10.35,102159,0
+NPCT.US,D,20240304,000000,10.35,10.35,10.26,10.27,69483,0
+NPCT.US,D,20240305,000000,10.27,10.33,10.22,10.24,187910,0
+NPCT.US,D,20240306,000000,10.25,10.29,10.25,10.27,136556,0
+NPCT.US,D,20240307,000000,10.3,10.35,10.29,10.31,172866,0
+NPCT.US,D,20240308,000000,10.33,10.35,10.29,10.32,231784,0
+NPCT.US,D,20240311,000000,10.33,10.3699,10.33,10.36,41118,0
+NPCT.US,D,20240312,000000,10.41,10.41,10.33,10.36,108572,0
+NPCT.US,D,20240313,000000,10.41,10.41,10.36,10.39,47951,0
+NPCT.US,D,20240314,000000,10.3,10.3,10.155,10.19,61059,0
+NPCT.US,D,20240315,000000,10.21,10.32,10.19,10.22,44770,0
+NPCT.US,D,20240318,000000,10.22,10.24,10.2108,10.22,77021,0
+NPCT.US,D,20240319,000000,10.22,10.31,10.22,10.28,71629,0
+NPCT.US,D,20240320,000000,10.35,10.38,10.32,10.37,78720,0
+NPCT.US,D,20240321,000000,10.36,10.41,10.36,10.4,68291,0
+NPCT.US,D,20240322,000000,10.39,10.435,10.26,10.29,481683,0
+NPCT.US,D,20240325,000000,10.25,10.35,10.25,10.31,143277,0
+NPCT.US,D,20240326,000000,10.34,10.34,10.29,10.3,142650,0
+NPCT.US,D,20240327,000000,10.32,10.4,10.32,10.39,153388,0
+NPCT.US,D,20240328,000000,10.4,10.4,10.35,10.35,107296,0
+NPCT.US,D,20240401,000000,10.37,10.3799,10.28,10.3,121049,0
+NPCT.US,D,20240402,000000,10.29,10.325,10.2201,10.32,97955,0
+NPCT.US,D,20240403,000000,10.28,10.3601,10.28,10.33,104256,0
+NPCT.US,D,20240404,000000,10.35,10.3699,10.3301,10.34,50948,0
+NPCT.US,D,20240405,000000,10.32,10.3425,10.31,10.31,53656,0
+NPCT.US,D,20240408,000000,10.27,10.3167,10.27,10.3,22656,0
+NPCT.US,D,20240409,000000,10.33,10.33,10.2999,10.32,62549,0
+NPCT.US,D,20240410,000000,10.29,10.29,10.2345,10.26,77539,0
+NPCT.US,D,20240411,000000,10.31,10.31,10.16,10.22,74400,0
+NPCT.US,D,20240412,000000,10.16,10.16,10.04,10.05,50425,0
+NPCT.US,D,20240415,000000,10.07,10.08,9.92,9.93,55797,0
+NPCT.US,D,20240416,000000,9.94,9.94,9.86,9.91,79777,0
+NPCT.US,D,20240417,000000,9.97,9.98,9.919,9.975,45723,0
+NPCT.US,D,20240418,000000,9.99,10.02,9.95,9.97,83549,0
+NPCT.US,D,20240419,000000,9.97,9.98,9.95,9.96,59230,0
+NPCT.US,D,20240422,000000,10,10.07,9.9815,10.07,28099,0
+NPCT.US,D,20240423,000000,10.07,10.09,10.04,10.05,42863,0
+NPCT.US,D,20240424,000000,10.03,10.08,10.03,10.06,28123,0
+NPCT.US,D,20240425,000000,10.04,10.04,9.982,10.03,135478,0
+NPCT.US,D,20240426,000000,10.03,10.09,10.03,10.035,21826,0
+NPCT.US,D,20240429,000000,10.04,10.12,10.04,10.12,47698,0
+NPCT.US,D,20240430,000000,10.05,10.11,10.0425,10.09,43924,0
+NPCT.US,D,20240501,000000,10.14,10.18,10.1144,10.17,29805,0
+NPCT.US,D,20240502,000000,10.14,10.24,10.13,10.2,39172,0
+NPCT.US,D,20240503,000000,10.29,10.32,10.27,10.29,67360,0
+NPCT.US,D,20240506,000000,10.31,10.3494,10.2999,10.34,165556,0
+NPCT.US,D,20240507,000000,10.37,10.4,10.37,10.385,41056,0
+NPCT.US,D,20240508,000000,10.39,10.4,10.34,10.37,51763,0
+NPCT.US,D,20240509,000000,10.37,10.44,10.37,10.42,61437,0
+NPCT.US,D,20240510,000000,10.41,10.4402,10.38,10.41,42548,0
+NPCT.US,D,20240513,000000,10.47,10.4795,10.4401,10.45,29867,0
+NPCT.US,D,20240514,000000,10.41,10.43,10.35,10.37,53787,0
+NPCT.US,D,20240515,000000,10.46,10.54,10.4457,10.505,105165,0
+NPCT.US,D,20240516,000000,10.52,10.55,10.49,10.51,96301,0
+NPCT.US,D,20240517,000000,10.55,10.55,10.47,10.48,37668,0
+NPCT.US,D,20240520,000000,10.53,10.53,10.48,10.51,49920,0
+NPCT.US,D,20240521,000000,10.54,10.61,10.525,10.561,96041,0
+NPCT.US,D,20240522,000000,10.57,10.78,10.57,10.67,325154,0
+NPCT.US,D,20240523,000000,10.7,10.715,10.57,10.59,91207,0
+NPCT.US,D,20240524,000000,10.6,10.61,10.51,10.5524,58914,0
+NPCT.US,D,20240528,000000,10.56,10.565,10.4533,10.48,115739,0
+NPCT.US,D,20240529,000000,10.45,10.47,10.3781,10.4,165310,0
+NPCT.US,D,20240530,000000,10.45,10.53,10.4,10.46,76735,0
+NPCT.US,D,20240531,000000,10.46,10.56,10.451,10.5,100244,0
+NPCT.US,D,20240603,000000,10.65,10.7099,10.562,10.68,142166,0
+NPCT.US,D,20240604,000000,10.85,10.95,10.79,10.85,129819,0
+NPCT.US,D,20240605,000000,10.83,10.97,10.78,10.955,98897,0
+NPCT.US,D,20240606,000000,10.96,10.97,10.8232,10.96,42388,0
+NPCT.US,D,20240607,000000,10.9,10.9,10.75,10.81,127010,0
+NPCT.US,D,20240610,000000,10.91,10.91,10.7,10.76,139927,0
+NPCT.US,D,20240611,000000,10.8,10.96,10.7001,10.92,186435,0
+NPCT.US,D,20240612,000000,10.99,11.09,10.865,10.98,209481,0
+NPCT.US,D,20240613,000000,11.07,11.07,10.86,11.01,62834,0
+NPCT.US,D,20240614,000000,10.86,11.0155,10.81,10.97,78091,0
+NPCT.US,D,20240617,000000,10.87,11.08,10.85,11.01,88511,0
+NPCT.US,D,20240618,000000,11.04,11.11,10.95,10.98,58222,0
+NPCT.US,D,20240620,000000,10.94,11.04,10.8,10.85,115388,0
+NPCT.US,D,20240621,000000,10.91,11.02,10.81,10.88,92611,0
+NPCT.US,D,20240624,000000,10.96,10.98,10.81,10.83,31413,0
+NPCT.US,D,20240625,000000,10.86,10.9224,10.7788,10.86,50674,0
+NPCT.US,D,20240626,000000,10.83,10.9499,10.8,10.82,64375,0
+NPCT.US,D,20240627,000000,10.86,10.91,10.76,10.78,79419,0
+NPCT.US,D,20240628,000000,10.84,10.97,10.7801,10.88,83105,0
+NPCT.US,D,20240701,000000,10.96,11.01,10.82,10.93,82250,0
+NPCT.US,D,20240702,000000,10.95,10.9899,10.8,10.84,67698,0
+NPCT.US,D,20240703,000000,10.89,10.95,10.84,10.95,17623,0
+NPCT.US,D,20240705,000000,11,11.07,10.97,11.03,77958,0
+NPCT.US,D,20240708,000000,11.09,11.14,11,11.04,109492,0
+NPCT.US,D,20240709,000000,11.1,11.1099,11.0031,11.05,73657,0
+NPCT.US,D,20240710,000000,11.11,11.11,11.05,11.11,81713,0
+NPCT.US,D,20240711,000000,11.2,11.28,11.11,11.2,118737,0
+NPCT.US,D,20240712,000000,11.25,11.31,11.15,11.27,46780,0
+NPCT.US,D,20240715,000000,11.19,11.36,11.08,11.32,176539,0
+NPCT.US,D,20240716,000000,11.35,11.37,11.25,11.31,242111,0
+NPCT.US,D,20240717,000000,11.31,11.32,11.18,11.32,167027,0
+NPCT.US,D,20240718,000000,11.31,11.32,11.15,11.21,174811,0
+NPCT.US,D,20240719,000000,11.3,11.3,11.01,11.17,1022063,0
+NPCT.US,D,20240722,000000,11.23,11.2699,11.1137,11.22,79984,0
+NPCT.US,D,20240723,000000,11.24,11.2599,11.115,11.15,102140,0
+NPCT.US,D,20240724,000000,11.23,11.26,11.1,11.15,98800,0
+NPCT.US,D,20240725,000000,11.17,11.26,11.1001,11.22,145241,0
+NPCT.US,D,20240726,000000,11.39,11.57,11.31,11.48,700990,0
+NPCT.US,D,20240729,000000,11.57,11.57,11.48,11.52,445383,0
+NPCT.US,D,20240730,000000,11.595,11.61,11.48,11.5,179736,0
+NPCT.US,D,20240731,000000,11.59,11.62,11.55,11.58,256362,0
+NPCT.US,D,20240801,000000,11.65,11.6681,11.56,11.57,287498,0
+NPCT.US,D,20240802,000000,11.65,11.65,11.51,11.61,156667,0
+NPCT.US,D,20240805,000000,11.47,11.57,11.42,11.42,297857,0
+NPCT.US,D,20240806,000000,11.47,11.485,11.42,11.47,170229,0
+NPCT.US,D,20240807,000000,11.55,11.6099,11.4606,11.49,117360,0
+NPCT.US,D,20240808,000000,11.53,11.53,11.4601,11.47,115111,0
+NPCT.US,D,20240809,000000,11.49,11.52,11.43,11.44,171369,0
+NPCT.US,D,20240812,000000,11.46,11.46,11.4,11.42,194535,0
+NPCT.US,D,20240813,000000,11.47,11.47,11.38,11.42,183397,0
+NPCT.US,D,20240814,000000,11.47,11.48,11.4041,11.48,84003,0
+NPCT.US,D,20240815,000000,11.31,11.46,11.31,11.37,117510,0
+NPCT.US,D,20240816,000000,11.32,11.4,11.32,11.38,57339,0
+NPCT.US,D,20240819,000000,11.38,11.41,11.36,11.4,99311,0
+NPCT.US,D,20240820,000000,11.43,11.45,11.37,11.42,146518,0
+NPCT.US,D,20240821,000000,11.5,11.5,11.46,11.48,99153,0
+NPCT.US,D,20240822,000000,11.5,11.54,11.41,11.43,133768,0
+NPCT.US,D,20240823,000000,11.5,11.5379,11.42,11.49,103589,0
+NPCT.US,D,20240826,000000,11.55,11.55,11.47,11.52,190834,0
+NPCT.US,D,20240827,000000,11.55,11.58,11.49,11.53,118056,0
+NPCT.US,D,20240828,000000,11.57,11.58,11.46,11.5,102519,0
+NPCT.US,D,20240829,000000,11.47,11.5793,11.47,11.54,131326,0
+NPCT.US,D,20240830,000000,11.56,11.59,11.5,11.54,127478,0
+NPCT.US,D,20240903,000000,11.56,11.5793,11.48,11.52,151731,0
+NPCT.US,D,20240904,000000,11.54,11.56,11.45,11.53,111941,0
+NPCT.US,D,20240905,000000,11.53,11.6,11.53,11.59,83932,0
+NPCT.US,D,20240906,000000,11.59,11.63,11.58,11.6,73748,0
+NPCT.US,D,20240909,000000,11.6,11.6199,11.55,11.58,132651,0
+NPCT.US,D,20240910,000000,11.58,11.64,11.58,11.59,134115,0
+NPCT.US,D,20240911,000000,11.62,11.6699,11.6001,11.63,111571,0
+NPCT.US,D,20240912,000000,11.7,11.7,11.64,11.69,225095,0
+NPCT.US,D,20240913,000000,11.74,11.74,11.63,11.67,117048,0
+NPCT.US,D,20240916,000000,11.73,11.73,11.63,11.66,115066,0
+NPCT.US,D,20240917,000000,11.71,11.71,11.63,11.65,58380,0
+NPCT.US,D,20240918,000000,11.7,11.7,11.6694,11.68,77789,0
+NPCT.US,D,20240919,000000,11.7,11.7,11.57,11.59,141759,0
+NPCT.US,D,20240920,000000,11.62,11.67,11.5601,11.67,82057,0
+NPCT.US,D,20240923,000000,11.72,11.74,11.69,11.72,134341,0
+NPCT.US,D,20240924,000000,11.75,11.78,11.6501,11.73,154911,0
+NPCT.US,D,20240925,000000,11.74,11.78,11.68,11.71,109172,0
+NPCT.US,D,20240926,000000,11.76,11.8,11.6701,11.7,154737,0
+NPCT.US,D,20240927,000000,11.78,11.87,11.78,11.83,74525,0
+NPCT.US,D,20240930,000000,11.85,11.88,11.82,11.85,112246,0
+NPCT.US,D,20241001,000000,11.97,11.97,11.79,11.8,126678,0
+NPCT.US,D,20241002,000000,11.83,11.83,11.7437,11.79,113734,0
+NPCT.US,D,20241003,000000,11.75,11.85,11.75,11.78,56320,0
+NPCT.US,D,20241004,000000,11.82,11.82,11.77,11.79,137604,0
+NPCT.US,D,20241007,000000,11.82,11.9,11.64,11.71,140648,0
+NPCT.US,D,20241008,000000,11.79,11.8299,11.62,11.64,116580,0
+NPCT.US,D,20241009,000000,11.68,11.71,11.6,11.68,98447,0
+NPCT.US,D,20241010,000000,11.74,11.7499,11.61,11.65,90003,0
+NPCT.US,D,20241011,000000,11.68,11.72,11.65,11.72,96988,0
+NPCT.US,D,20241014,000000,11.84,11.84,11.65,11.7,160590,0
+NPCT.US,D,20241015,000000,11.67,11.72,11.46,11.48,184568,0
+NPCT.US,D,20241016,000000,11.53,11.55,11.49,11.52,141875,0
+NPCT.US,D,20241017,000000,11.59,11.6199,11.48,11.49,68826,0
+NPCT.US,D,20241018,000000,11.52,11.5324,11.47,11.5,116054,0
+NPCT.US,D,20241021,000000,11.55,11.55,11.28,11.38,170826,0
+NPCT.US,D,20241022,000000,11.35,11.39,11.28,11.34,151782,0
+NPCT.US,D,20241023,000000,11.27,11.32,11.17,11.22,112330,0
+NPCT.US,D,20241024,000000,11.22,11.2799,11.2,11.24,75082,0
+NPCT.US,D,20241025,000000,11.27,11.33,11.25,11.27,148464,0
+NPCT.US,D,20241028,000000,11.29,11.36,11.242,11.28,192739,0
+NPCT.US,D,20241029,000000,11.21,11.2495,11.09,11.11,124523,0
+NPCT.US,D,20241030,000000,11.14,11.23,11.05,11.18,91957,0
+NPCT.US,D,20241031,000000,11.23,11.32,11.14,11.27,114902,0
+NPCT.US,D,20241101,000000,11.33,11.4399,11.27,11.33,62976,0
+NPCT.US,D,20241104,000000,11.4,11.429,11.27,11.31,84243,0
+NPCT.US,D,20241105,000000,11.32,11.32,11.28,11.31,70666,0
+NPCT.US,D,20241106,000000,11.42,11.5,11.21,11.29,183698,0
+NPCT.US,D,20241107,000000,11.29,11.42,11.275,11.37,179769,0
+NPCT.US,D,20241108,000000,11.46,11.5244,11.39,11.51,151141,0
+NPCT.US,D,20241111,000000,11.53,11.61,11.43,11.43,164867,0
+NPCT.US,D,20241112,000000,11.45,11.4709,11.27,11.31,114897,0
+NPCT.US,D,20241113,000000,11.3501,11.38,11.13,11.22,167441,0
+NPCT.US,D,20241114,000000,11.255,11.3287,11.17,11.19,150906,0
+NPCT.US,D,20241115,000000,11.1158,11.17,11.02,11.04,100422,0
+NPCT.US,D,20241118,000000,11.051,11.14,11.04,11.13,109673,0
+NPCT.US,D,20241119,000000,11.1,11.1386,11.05,11.1,142349,0
+NPCT.US,D,20241120,000000,11.0721,11.095,11.045,11.05,97290,0
+NPCT.US,D,20241121,000000,11.06,11.11,11.04,11.08,128379,0
+NPCT.US,D,20241122,000000,11.1022,11.29,11.1022,11.26,357541,0
+NPCT.US,D,20241125,000000,11.3796,11.3796,11.2601,11.33,217741,0
+NPCT.US,D,20241126,000000,11.4,11.46,11.18,11.31,163935,0
+NPCT.US,D,20241127,000000,11.26,11.35,11.2401,11.31,175166,0
+NPCT.US,D,20241129,000000,11.2675,11.36,11.2675,11.36,187097,0
+NPCT.US,D,20241202,000000,11.34,11.39,11.31,11.37,175474,0
+NPCT.US,D,20241203,000000,11.38,11.45,11.37,11.38,195162,0
+NPCT.US,D,20241204,000000,11.37,11.44,11.31,11.35,145210,0
+NPCT.US,D,20241205,000000,11.32,11.3799,11.28,11.31,146522,0
+NPCT.US,D,20241206,000000,11.349,11.3859,11.2601,11.34,121654,0
+NPCT.US,D,20241209,000000,11.33,11.35,11.31,11.35,131744,0
+NPCT.US,D,20241210,000000,11.325,11.355,11.25,11.31,131440,0
+NPCT.US,D,20241211,000000,11.35,11.37,11.3,11.32,174991,0
+NPCT.US,D,20241212,000000,11.37,11.37,11.25,11.28,85701,0
+NPCT.US,D,20241213,000000,11.1688,11.19,11.02,11.08,260796,0
+NPCT.US,D,20241216,000000,11.125,11.18,10.92,11.03,218759,0
+NPCT.US,D,20241217,000000,11.06,11.06,10.82,10.89,237816,0
+NPCT.US,D,20241218,000000,10.8404,10.92,10.6,10.64,200522,0
+NPCT.US,D,20241219,000000,10.6687,10.71,10.52,10.55,201131,0
+NPCT.US,D,20241220,000000,10.5658,10.66,10.52,10.62,209536,0
+NPCT.US,D,20241223,000000,10.6,10.7686,10.52,10.57,297212,0
+NPCT.US,D,20241224,000000,10.5788,10.62,10.56,10.6,125205,0
+NPCT.US,D,20241226,000000,10.6004,10.635,10.56,10.59,153984,0
+NPCT.US,D,20241227,000000,10.53,10.6199,10.455,10.48,233985,0
+NPCT.US,D,20241230,000000,10.46,10.57,10.4507,10.49,210776,0
+NPCT.US,D,20241231,000000,10.58,10.5818,10.45,10.51,172345,0
+NPCT.US,D,20250102,000000,10.56,10.69,10.52,10.61,270638,0
+NPCT.US,D,20250103,000000,10.71,10.73,10.61,10.66,112750,0
+NPCT.US,D,20250106,000000,10.66,10.76,10.545,10.59,282783,0
+NPCT.US,D,20250107,000000,10.6399,10.6399,10.5,10.55,125985,0
+NPCT.US,D,20250108,000000,10.5616,10.63,10.5,10.56,225243,0
+NPCT.US,D,20250110,000000,10.56,10.58,10.46,10.5,174562,0
+NPCT.US,D,20250113,000000,10.5,10.5099,10.4,10.48,210688,0
+NPCT.US,D,20250114,000000,10.52,10.52,10.43,10.44,135595,0
+NPCT.US,D,20250115,000000,10.3912,10.5,10.3912,10.44,164924,0
+NPCT.US,D,20250116,000000,10.4542,10.5,10.42,10.49,131759,0
+NPCT.US,D,20250117,000000,10.54,10.56,10.51,10.53,300690,0
+NPCT.US,D,20250121,000000,10.5799,10.64,10.545,10.64,207425,0
+NPCT.US,D,20250122,000000,10.62,10.63,10.57,10.6,146824,0
+NPCT.US,D,20250123,000000,10.58,10.58,10.54,10.58,123856,0
+NPCT.US,D,20250124,000000,10.57,10.71,10.53,10.71,253112,0
+NPCT.US,D,20250127,000000,10.725,10.7728,10.675,10.76,160187,0
+NPCT.US,D,20250128,000000,10.73,10.77,10.7,10.75,265915,0
+NPCT.US,D,20250129,000000,10.72,10.74,10.64,10.68,161066,0
+NPCT.US,D,20250130,000000,10.71,10.71,10.64,10.68,144959,0
+NPCT.US,D,20250131,000000,10.7,10.77,10.7,10.74,189485,0
+NPCT.US,D,20250203,000000,10.7399,10.7668,10.6905,10.76,154539,0
+NPCT.US,D,20250204,000000,10.77,10.84,10.76,10.76,157333,0
+NPCT.US,D,20250205,000000,10.815,10.89,10.81,10.89,122017,0
+NPCT.US,D,20250206,000000,10.91,10.94,10.88,10.94,144059,0
+NPCT.US,D,20250207,000000,10.9197,10.92,10.866,10.908,107337,0
+NPCT.US,D,20250210,000000,10.95,10.97,10.89,10.895,103162,0
+NPCT.US,D,20250211,000000,10.9,10.93,10.87,10.91,108295,0
+NPCT.US,D,20250212,000000,10.87,10.89,10.83,10.86,116304,0
+NPCT.US,D,20250213,000000,10.9,10.965,10.86,10.89,116987,0
+NPCT.US,D,20250214,000000,10.8599,10.8599,10.78,10.78,84012,0
+NPCT.US,D,20250218,000000,10.815,10.8481,10.77,10.8,117170,0
+NPCT.US,D,20250219,000000,10.8,10.82,10.76,10.79,97631,0
+NPCT.US,D,20250220,000000,10.8,10.85,10.77,10.8,93871,0
+NPCT.US,D,20250221,000000,10.846,10.86,10.81,10.85,122982,0
+NPCT.US,D,20250224,000000,10.86,10.89,10.83,10.87,88010,0
+NPCT.US,D,20250225,000000,10.9032,10.95,10.89,10.92,102936,0
+NPCT.US,D,20250226,000000,10.92,10.94,10.8946,10.92,85976,0
+NPCT.US,D,20250227,000000,10.94,10.94,10.86,10.89,71917,0
+NPCT.US,D,20250228,000000,10.92,11.105,10.89,11.08,370860,0
+NPCT.US,D,20250303,000000,11.1,11.14,11.06,11.13,233579,0
+NPCT.US,D,20250304,000000,11.08,11.13,10.92,10.96,274827,0
+NPCT.US,D,20250305,000000,10.955,10.97,10.87,10.89,218428,0
+NPCT.US,D,20250306,000000,10.89,10.905,10.81,10.84,168181,0
+NPCT.US,D,20250307,000000,10.8212,10.895,10.79,10.84,233020,0
+NPCT.US,D,20250310,000000,10.84,10.88,10.76,10.76,128606,0
+NPCT.US,D,20250311,000000,10.8,10.83,10.78,10.83,249971,0
+NPCT.US,D,20250312,000000,10.85,10.91,10.79,10.91,160743,0
+NPCT.US,D,20250313,000000,10.94,10.96,10.79,10.84,273910,0
+NPCT.US,D,20250314,000000,10.795,10.834,10.73,10.77,97012,0
+NPCT.US,D,20250317,000000,10.74,10.77,10.7001,10.76,124298,0
+NPCT.US,D,20250318,000000,10.7,10.72,10.64,10.68,126840,0
+NPCT.US,D,20250319,000000,10.72,10.7242,10.6392,10.69,142013,0
+NPCT.US,D,20250320,000000,10.69,10.72,10.65,10.69,113846,0
+NPCT.US,D,20250321,000000,10.67,10.7,10.61,10.7,146129,0
+NPCT.US,D,20250324,000000,10.7,10.73,10.63,10.66,186539,0
+NPCT.US,D,20250325,000000,10.66,10.69,10.65,10.65,90816,0
+NPCT.US,D,20250326,000000,10.65,10.6795,10.6,10.64,119606,0
+NPCT.US,D,20250327,000000,10.6688,10.6699,10.56,10.63,86262,0
+NPCT.US,D,20250328,000000,10.67,10.76,10.63,10.71,269201,0
+NPCT.US,D,20250331,000000,10.71,10.74,10.64,10.69,174910,0
+NPCT.US,D,20250401,000000,10.695,10.7399,10.676,10.69,176753,0
+NPCT.US,D,20250402,000000,10.7,10.725,10.6422,10.69,152486,0
+NPCT.US,D,20250403,000000,10.664,10.72,10.63,10.67,393424,0
+NPCT.US,D,20250404,000000,10.65,10.67,10.2,10.29,490690,0
+NPCT.US,D,20250407,000000,10.03,10.15,9.82,9.96,339137,0
+NPCT.US,D,20250408,000000,10.19,10.36,9.82,9.91,230023,0
+NPCT.US,D,20250409,000000,9.82,10.39,9.77,10.2,248661,0
+NPCT.US,D,20250410,000000,10.1599,10.2,9.8,9.91,197172,0
+NPCT.US,D,20250411,000000,9.94,10.09,9.86,9.93,191657,0
+NPCT.US,D,20250414,000000,9.98,10.02,9.91,9.99,129123,0
+NPCT.US,D,20250415,000000,9.9007,10.07,9.8701,9.95,113005,0
+NPCT.US,D,20250416,000000,9.86,10,9.83,9.91,102352,0
+NPCT.US,D,20250417,000000,9.9464,9.9914,9.92,9.97,66873,0
+NPCT.US,D,20250421,000000,9.97,9.97,9.83,9.88,135862,0
+NPCT.US,D,20250422,000000,9.9499,10.015,9.8901,9.94,121141,0
+NPCT.US,D,20250423,000000,10.0257,10.15,9.97,10.03,85252,0
+NPCT.US,D,20250424,000000,10.0359,10.14,10.03,10.14,56682,0
+NPCT.US,D,20250425,000000,10.1,10.22,10.09,10.21,68135,0
+NPCT.US,D,20250428,000000,10.21,10.25,10.2,10.23,35766,0
+NPCT.US,D,20250429,000000,10.2696,10.2696,10.17,10.26,114767,0
+NPCT.US,D,20250430,000000,10.215,10.3,10.18,10.29,143751,0
+NPCT.US,D,20250501,000000,10.3773,10.4299,10.235,10.28,119150,0
+NPCT.US,D,20250502,000000,10.3,10.38,10.25,10.3,97674,0
+NPCT.US,D,20250505,000000,10.28,10.318,10.24,10.27,146481,0
+NPCT.US,D,20250506,000000,10.27,10.305,10.2,10.21,113966,0
+NPCT.US,D,20250507,000000,10.264,10.33,10.23,10.26,93700,0
+NPCT.US,D,20250508,000000,10.3,10.3999,10.28,10.39,222299,0
+NPCT.US,D,20250509,000000,10.3903,10.4191,10.3,10.33,123352,0
+NPCT.US,D,20250512,000000,10.405,10.45,10.36,10.36,132051,0
+NPCT.US,D,20250513,000000,10.4,10.44,10.3104,10.36,222681,0
+NPCT.US,D,20250514,000000,10.38,10.4062,10.27,10.29,231385,0
+NPCT.US,D,20250515,000000,10.2732,10.33,10.23,10.26,148466,0
+NPCT.US,D,20250516,000000,10.26,10.36,10.17,10.22,227001,0
+NPCT.US,D,20250519,000000,10.17,10.24,10.12,10.21,117309,0
+NPCT.US,D,20250520,000000,10.2,10.27,10.13,10.15,129832,0
+NPCT.US,D,20250521,000000,10.16,10.18,10.04,10.08,102635,0
+NPCT.US,D,20250522,000000,10.18,10.248,10.08,10.2,535347,0
+NPCT.US,D,20250523,000000,10.26,10.36,10.23,10.36,675653,0
+NPCT.US,D,20250527,000000,10.5,10.5,10.4,10.5,345829,0
+NPCT.US,D,20250528,000000,10.51,10.52,10.46,10.49,272518,0
+NPCT.US,D,20250529,000000,10.6,10.6,10.49,10.59,396430,0
+NPCT.US,D,20250530,000000,10.62,10.71,10.62,10.67,389073,0
+NPCT.US,D,20250602,000000,10.725,10.96,10.71,10.96,585241,0
+NPCT.US,D,20250603,000000,10.88,10.98,10.81,10.95,435145,0
+NPCT.US,D,20250604,000000,10.895,10.94,10.85,10.89,334903,0
+NPCT.US,D,20250605,000000,10.8904,10.8904,10.7,10.74,445786,0
+NPCT.US,D,20250606,000000,10.8,10.8,10.65,10.68,161167,0
+NPCT.US,D,20250609,000000,10.73,10.7951,10.72,10.73,133257,0
+NPCT.US,D,20250610,000000,10.73,10.73,10.64,10.66,202037,0
+NPCT.US,D,20250611,000000,10.67,10.7,10.625,10.67,140332,0
+NPCT.US,D,20250612,000000,10.72,10.75,10.7,10.73,146700,0
+NPCT.US,D,20250613,000000,10.63,10.67,10.58,10.61,151018,0
+NPCT.US,D,20250616,000000,10.67,10.69,10.55,10.64,130880,0
+NPCT.US,D,20250617,000000,10.665,10.74,10.5701,10.695,109909,0
+NPCT.US,D,20250618,000000,10.72,10.75,10.7,10.7,92211,0
+NPCT.US,D,20250620,000000,10.81,10.8299,10.7115,10.8,218292,0
+NPCT.US,D,20250623,000000,10.83,10.9,10.79,10.84,130664,0
+NPCT.US,D,20250624,000000,10.87,10.95,10.85,10.91,173046,0
+NPCT.US,D,20250625,000000,10.97,10.98,10.9,10.97,113704,0
+NPCT.US,D,20250626,000000,10.9701,11.07,10.93,11.01,150341,0
+NPCT.US,D,20250627,000000,11.01,11.13,10.975,11.1,164309,0
+NPCT.US,D,20250630,000000,11.17,11.24,11.11,11.21,216437,0
+NPCT.US,D,20250701,000000,11.23,11.29,11.13,11.28,131997,0
+NPCT.US,D,20250702,000000,11.2896,11.31,11.15,11.18,231031,0
+NPCT.US,D,20250703,000000,11.25,11.27,11.18,11.23,57199,0
+NPCT.US,D,20250707,000000,11.27,11.2938,11.18,11.19,90122,0
+NPCT.US,D,20250708,000000,11.165,11.2399,11.15,11.18,118583,0
+NPCT.US,D,20250709,000000,11.16,11.22,11.15,11.22,157146,0
+NPCT.US,D,20250710,000000,11.18,11.2136,11.13,11.18,234070,0
+NPCT.US,D,20250711,000000,11.23,11.24,11.16,11.24,156555,0
+NPCT.US,D,20250714,000000,11.24,11.24,11.1062,11.19,263395,0
+NPCT.US,D,20250715,000000,11.09,11.09,10.96,10.99,173862,0
+NPCT.US,D,20250716,000000,10.9664,11.01,10.82,10.87,199892,0
+NPCT.US,D,20250717,000000,10.88,10.93,10.77,10.82,216691,0
+NPCT.US,D,20250718,000000,10.825,11.11,10.72,11.11,378885,0
+NPCT.US,D,20250721,000000,10.975,10.99,10.81,10.95,191210,0
+NPCT.US,D,20250722,000000,10.93,10.9399,10.85,10.91,118698,0
+NPCT.US,D,20250723,000000,10.88,10.89,10.8,10.86,115265,0
+NPCT.US,D,20250724,000000,10.86,10.9,10.81,10.84,118469,0
+NPCT.US,D,20250725,000000,10.89,10.9,10.76,10.81,79343,0
+NPCT.US,D,20250728,000000,10.84,10.89,10.72,10.77,195000,0
+NPCT.US,D,20250729,000000,10.87,10.87,10.77,10.82,80103,0
+NPCT.US,D,20250730,000000,10.7871,10.8445,10.76,10.79,63380,0
+NPCT.US,D,20250731,000000,10.81,10.9391,10.81,10.87,123573,0
+NPCT.US,D,20250801,000000,10.9164,10.9899,10.855,10.94,117835,0
+NPCT.US,D,20250804,000000,10.915,10.99,10.88,10.99,70474,0
+NPCT.US,D,20250805,000000,10.94,11.03,10.928,10.96,70327,0
+NPCT.US,D,20250806,000000,10.99,11.04,10.95,11.02,92385,0
+NPCT.US,D,20250807,000000,11.04,11.0929,11,11.03,103484,0
+NPCT.US,D,20250808,000000,11.04,11.04,10.96,10.98,89103,0
+NPCT.US,D,20250811,000000,11.01,11.05,10.95,10.97,162792,0
+NPCT.US,D,20250812,000000,11.0095,11.0095,10.88,10.92,164121,0
+NPCT.US,D,20250813,000000,10.96,11.03,10.94,11.03,243975,0
+NPCT.US,D,20250814,000000,11.03,11.03,10.9759,11,111229,0
+NPCT.US,D,20250815,000000,10.8927,11.05,10.88,10.96,81470,0
+NPCT.US,D,20250818,000000,10.93,10.93,10.78,10.89,121596,0
+NPCT.US,D,20250819,000000,10.87,10.91,10.83,10.91,115596,0
+NPCT.US,D,20250820,000000,10.8629,11,10.8301,10.95,85215,0
+NPCT.US,D,20250821,000000,10.94,10.94,10.82,10.86,116358,0
+NPCT.US,D,20250822,000000,10.8462,10.97,10.84,10.93,76173,0
+NPCT.US,D,20250825,000000,10.93,10.98,10.8695,10.92,76352,0
+NPCT.US,D,20250826,000000,10.92,10.9653,10.85,10.9,143167,0
+NPCT.US,D,20250827,000000,10.8831,10.9499,10.84,10.865,109078,0
+NPCT.US,D,20250828,000000,10.9,10.92,10.83,10.87,117865,0
+NPCT.US,D,20250829,000000,10.9109,10.94,10.81,10.91,109020,0
+NPCT.US,D,20250902,000000,10.8676,10.89,10.81,10.86,160655,0
+NPCT.US,D,20250903,000000,10.855,10.9253,10.8,10.9,118911,0
+NPCT.US,D,20250904,000000,10.85,10.9394,10.85,10.91,83982,0
+NPCT.US,D,20250905,000000,10.95,10.97,10.89,10.97,85136,0
+NPCT.US,D,20250908,000000,10.97,11.0681,10.97,11.04,107701,0
+NPCT.US,D,20250909,000000,11.05,11.055,10.95,10.98,169109,0
+NPCT.US,D,20250910,000000,10.98,11.02,10.9235,10.95,222560,0
+NPCT.US,D,20250911,000000,10.9571,11.01,10.95,11.01,164666,0
+NPCT.US,D,20250912,000000,11.035,11.0965,11,11.08,119799,0
+NPCT.US,D,20250915,000000,10.9687,11.1,10.9493,10.98,137773,0
+NPCT.US,D,20250916,000000,11.03,11.12,10.98,11,77405,0
+NPCT.US,D,20250917,000000,11.045,11.09,10.95,10.96,68534,0
+NPCT.US,D,20250918,000000,10.98,10.99,10.9,10.93,68411,0
+NPCT.US,D,20250919,000000,11.04,11.08,10.9,10.935,96607,0
+NPCT.US,D,20250922,000000,10.92,10.94,10.9,10.915,76069,0
+NPCT.US,D,20250923,000000,10.91,10.94,10.8,10.85,261904,0
+NPCT.US,D,20250924,000000,10.92,10.92,10.78,10.78,83375,0
+NPCT.US,D,20250925,000000,10.83,10.93,10.6601,10.73,107994,0
+NPCT.US,D,20250926,000000,10.8001,11,10.8001,10.94,381657,0
+NPCT.US,D,20250929,000000,10.99,11.02,10.9,10.96,130994,0
+NPCT.US,D,20250930,000000,10.9674,11.01,10.8844,11.01,236882,0
+NPCT.US,D,20251001,000000,11.0238,11.05,10.9326,10.96,142966,0
+NPCT.US,D,20251002,000000,10.96,10.97,10.9,10.97,133504,0
+NPCT.US,D,20251003,000000,10.945,10.98,10.91,10.91,146277,0
+NPCT.US,D,20251006,000000,10.9105,10.9242,10.82,10.85,110444,0
+NPCT.US,D,20251007,000000,10.84,10.9399,10.84,10.87,110055,0
+NPCT.US,D,20251008,000000,10.92,10.9334,10.86,10.87,88635,0
+NPCT.US,D,20251009,000000,10.91,10.934,10.87,10.92,134398,0
+NPCT.US,D,20251010,000000,10.92,10.97,10.8,10.83,71130,0
+NPCT.US,D,20251013,000000,10.9467,11.0042,10.83,10.95,59450,0
+NPCT.US,D,20251014,000000,10.91,10.94,10.86,10.87,74751,0
+NPCT.US,D,20251015,000000,10.75,10.8,10.72,10.76,91440,0
+NPCT.US,D,20251016,000000,10.7848,10.8,10.7,10.74,102373,0
+NPCT.US,D,20251017,000000,10.75,10.78,10.66,10.68,83039,0
+NPCT.US,D,20251020,000000,10.65,10.7376,10.65,10.65,169976,0
+NPCT.US,D,20251021,000000,10.6676,10.7158,10.65,10.67,73790,0
+NPCT.US,D,20251022,000000,10.71,10.71,10.62,10.63,144933,0
+NPCT.US,D,20251023,000000,10.6,10.6625,10.6,10.62,118296,0
+NPCT.US,D,20251024,000000,10.61,10.6913,10.61,10.68,125464,0
+NPCT.US,D,20251027,000000,10.701,10.72,10.61,10.72,164350,0
+NPCT.US,D,20251028,000000,10.72,10.74,10.69,10.7,62709,0
+NPCT.US,D,20251029,000000,10.681,10.778,10.65,10.69,104182,0
+NPCT.US,D,20251030,000000,10.72,10.78,10.6364,10.66,71717,0
+NPCT.US,D,20251031,000000,10.73,10.76,10.66,10.73,122316,0
+NPCT.US,D,20251103,000000,10.7099,10.72,10.64,10.66,117733,0
+NPCT.US,D,20251104,000000,10.695,10.75,10.64,10.7,145665,0
+NPCT.US,D,20251105,000000,10.7,10.71,10.66,10.71,86987,0
+NPCT.US,D,20251106,000000,10.71,10.75,10.68,10.7,146168,0
+NPCT.US,D,20251107,000000,10.71,10.7286,10.65,10.65,57996,0
+NPCT.US,D,20251110,000000,10.6918,10.71,10.62,10.66,118148,0
+NPCT.US,D,20251111,000000,10.6756,10.7461,10.66,10.74,100346,0
+NPCT.US,D,20251112,000000,10.74,10.8246,10.74,10.78,69971,0
+NPCT.US,D,20251113,000000,10.81,10.81,10.71,10.72,70221,0
+NPCT.US,D,20251114,000000,10.6,10.6355,10.5914,10.6,70899,0
+NPCT.US,D,20251117,000000,10.57,10.59,10.5,10.54,98042,0
+NPCT.US,D,20251118,000000,10.52,10.55,10.44,10.44,81118,0
+NPCT.US,D,20251119,000000,10.4571,10.5299,10.36,10.38,176767,0
+NPCT.US,D,20251120,000000,10.39,10.4799,10.33,10.34,105475,0
+NPCT.US,D,20251121,000000,10.2801,10.48,10.2801,10.38,148982,0
+NPCT.US,D,20251124,000000,10.45,10.48,10.4,10.46,97143,0
+NPCT.US,D,20251125,000000,10.51,10.52,10.44,10.51,120115,0
+NPCT.US,D,20251126,000000,10.46,10.57,10.441,10.54,126060,0
+NPCT.US,D,20251128,000000,10.6,10.6499,10.5608,10.63,94428,0
+NPCT.US,D,20251201,000000,10.65,10.6899,10.5,10.58,140840,0
+NPCT.US,D,20251202,000000,10.54,10.58,10.49,10.5,255407,0
+NPCT.US,D,20251203,000000,10.5,10.54,10.47,10.51,138752,0
+NPCT.US,D,20251204,000000,10.5,10.585,10.5,10.56,102139,0
+NPCT.US,D,20251205,000000,10.551,10.56,10.47,10.5,176211,0
+NPCT.US,D,20251208,000000,10.49,10.5199,10.36,10.44,174625,0
+NPCT.US,D,20251209,000000,10.39,10.4694,10.39,10.4,146936,0
+NPCT.US,D,20251210,000000,10.435,10.46,10.37,10.44,172547,0
+NPCT.US,D,20251211,000000,10.41,10.43,10.36,10.36,157802,0
+NPCT.US,D,20251212,000000,10.36,10.38,10.29,10.31,199271,0
+NPCT.US,D,20251215,000000,10.265,10.28,10.21,10.21,226203,0
+NPCT.US,D,20251216,000000,10.25,10.25,10.17,10.198,217998,0
+NPCT.US,D,20251217,000000,10.2,10.22,10.16,10.19,214396,0
+NPCT.US,D,20251218,000000,10.1999,10.24,10.15,10.21,225952,0
+NPCT.US,D,20251219,000000,10.19,10.24,10.1701,10.21,239659,0
+NPCT.US,D,20251222,000000,10.21,10.26,10.19,10.21,157928,0
+NPCT.US,D,20251223,000000,10.215,10.25,10.19,10.19,122284,0
+NPCT.US,D,20251224,000000,10.1808,10.26,10.16,10.25,53434,0
+NPCT.US,D,20251226,000000,10.2499,10.33,10.22,10.27,179676,0
+NPCT.US,D,20251229,000000,10.27,10.3299,10.21,10.24,186267,0
+NPCT.US,D,20251230,000000,10.2412,10.31,10.2001,10.23,287220,0
+NPCT.US,D,20251231,000000,10.23,10.25,10.18,10.18,296267,0
+NPCT.US,D,20260102,000000,10.2,10.24,10.15,10.18,165654,0
+NPCT.US,D,20260105,000000,10.1598,10.2097,10.1598,10.18,312343,0
+NPCT.US,D,20260106,000000,10.19,10.2299,10.17,10.19,169313,0
+NPCT.US,D,20260107,000000,10.215,10.24,10.18,10.2,153849,0
+NPCT.US,D,20260108,000000,10.23,10.23,10.1801,10.21,105837,0
+NPCT.US,D,20260109,000000,10.225,10.255,10.2002,10.23,97962,0
+NPCT.US,D,20260112,000000,10.25,10.25,10.2,10.23,146647,0
+NPCT.US,D,20260113,000000,10.25,10.31,10.21,10.26,180292,0
+NPCT.US,D,20260114,000000,10.28,10.3,10.24,10.27,137280,0
+NPCT.US,D,20260115,000000,10.2462,10.2462,10.16,10.16,142810,0
+NPCT.US,D,20260116,000000,10.16,10.18,10.07,10.18,381172,0
+NPCT.US,D,20260120,000000,10.05,10.12,10.05,10.1,126328,0
+NPCT.US,D,20260121,000000,10.14,10.17,10.1,10.15,143290,0
+NPCT.US,D,20260122,000000,10.17,10.23,10.1,10.22,216616,0
+NPCT.US,D,20260123,000000,10.23,10.25,10.2,10.24,163905,0
+NPCT.US,D,20260126,000000,10.25,10.27,10.21,10.23,93777,0
+NPCT.US,D,20260127,000000,10.235,10.2596,10.2,10.23,84742,0
+NPCT.US,D,20260128,000000,10.22,10.25,10.2,10.25,111102,0
+NPCT.US,D,20260129,000000,10.23,10.27,10.19,10.26,112197,0
+NPCT.US,D,20260130,000000,10.235,10.38,10.21,10.37,129202,0
+NPCT.US,D,20260202,000000,10.3699,10.41,10.3,10.39,313056,0
+NPCT.US,D,20260203,000000,10.38,10.43,10.36,10.42,143717,0
+NPCT.US,D,20260204,000000,10.43,10.46,10.42,10.43,308091,0
+NPCT.US,D,20260205,000000,10.4625,10.5,10.425,10.44,167781,0
+NPCT.US,D,20260206,000000,10.44,10.5,10.43,10.46,129587,0
+NPCT.US,D,20260209,000000,10.49,10.5095,10.441,10.47,104209,0
+NPCT.US,D,20260210,000000,10.485,10.55,10.485,10.55,120601,0
+NPCT.US,D,20260211,000000,10.6,10.61,10.54,10.56,126381,0
+NPCT.US,D,20260212,000000,10.59,10.615,10.55,10.61,157476,0
+NPCT.US,D,20260213,000000,10.52,10.59,10.51,10.58,113511,0
+NPCT.US,D,20260217,000000,10.62,10.63,10.56,10.63,173010,0
+NPCT.US,D,20260218,000000,10.64,10.66,10.64,10.65,135193,0

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

@@ -0,0 +1,1386 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTST.US,D,20200813,000000,16.4169,16.5538,15.6412,16.1888,4777754.1347932,0
+NTST.US,D,20200814,000000,16.1888,16.4169,15.8422,16.4169,717678.54757367,0
+NTST.US,D,20200817,000000,16.28,16.7721,16.1334,16.645,488123.15081571,0
+NTST.US,D,20200818,000000,16.4333,16.6906,16.3723,16.6537,495529.99131514,0
+NTST.US,D,20200819,000000,16.7818,16.7818,16.3071,16.4625,402525.21051273,0
+NTST.US,D,20200820,000000,16.4169,16.5984,16.3985,16.4722,364213.61132307,0
+NTST.US,D,20200821,000000,16.443,16.645,16.3247,16.4722,280752.22000422,0
+NTST.US,D,20200824,000000,16.4169,16.545,16.28,16.4994,289596.13178274,0
+NTST.US,D,20200825,000000,16.4256,16.91,16.3723,16.744,323222.56955496,0
+NTST.US,D,20200826,000000,16.5616,16.6809,16.545,16.5897,77159.911021915,0
+NTST.US,D,20200827,000000,16.4169,16.91,16.4169,16.6634,264740.4645268,0
+NTST.US,D,20200828,000000,16.6168,16.7848,16.5538,16.7169,221711.76900239,0
+NTST.US,D,20200831,000000,16.5169,16.8635,16.3626,16.7266,289049.11755392,0
+NTST.US,D,20200901,000000,16.4169,16.8178,16.4169,16.6906,215026.03953906,0
+NTST.US,D,20200902,000000,16.581,16.7624,16.4256,16.6994,250638.62313645,0
+NTST.US,D,20200903,000000,16.545,16.8635,16.4625,16.744,457518.16828477,0
+NTST.US,D,20200904,000000,16.5072,16.7915,16.4527,16.7527,194081.88457469,0
+NTST.US,D,20200908,000000,16.6906,16.9353,16.5538,16.8256,481331.31501422,0
+NTST.US,D,20200909,000000,16.8256,16.9634,16.5266,16.6537,393136.34482264,0
+NTST.US,D,20200910,000000,16.5353,16.8635,16.2335,16.3626,263474.39957913,0
+NTST.US,D,20200911,000000,16.5897,16.6693,16.3723,16.4625,385834.58050276,0
+NTST.US,D,20200914,000000,16.545,16.913,16.443,16.5547,326500.53429337,0
+NTST.US,D,20200915,000000,16.5169,16.8847,16.5072,16.7838,302088.86540396,0
+NTST.US,D,20200916,000000,16.581,16.9761,16.545,16.7935,254943.656022,0
+NTST.US,D,20200917,000000,16.5169,16.8275,16.5169,16.6547,265188.58352782,0
+NTST.US,D,20200918,000000,16.913,16.913,15.8199,16.151,2250456.7135402,0
+NTST.US,D,20200921,000000,16.0402,16.0586,15.3802,15.8199,507769.30591509,0
+NTST.US,D,20200922,000000,15.7286,16.2052,15.7286,16.0402,219446.45019039,0
+NTST.US,D,20200923,000000,15.8839,15.9121,15.516,15.6995,210070.9765624,0
+NTST.US,D,20200924,000000,15.6267,16.1868,15.4996,15.9121,125528.94884801,0
+NTST.US,D,20200925,000000,15.8199,16.4333,15.784,16.0868,152954.86186834,0
+NTST.US,D,20200928,000000,15.9568,16.811,15.852,16.7547,262227.90764529,0
+NTST.US,D,20200929,000000,16.6634,16.8032,16.1043,16.6731,147707.23384275,0
+NTST.US,D,20200930,000000,16.5266,16.8459,16.1607,16.745,166046.11764953,0
+NTST.US,D,20201001,000000,16.5072,17.3061,16.315,17.2682,327953.05795182,0
+NTST.US,D,20201002,000000,17.0576,17.6546,17.0576,17.5449,228988.80951532,0
+NTST.US,D,20201005,000000,17.6459,17.8478,17.0576,17.4799,147859.69731895,0
+NTST.US,D,20201006,000000,17.4254,17.809,17.2925,17.4615,124845.95368095,0
+NTST.US,D,20201007,000000,17.7371,17.8381,16.745,17.6904,243611.91116891,0
+NTST.US,D,20201008,000000,17.7826,18.1767,17.6089,17.8759,100113.90545978,0
+NTST.US,D,20201009,000000,17.8837,18.1593,17.709,17.8914,103101.3654665,0
+NTST.US,D,20201012,000000,17.8914,18.0118,17.6371,17.8837,120658.35887842,0
+NTST.US,D,20201013,000000,17.6176,17.8837,16.7052,17.2051,220665.12784141,0
+NTST.US,D,20201014,000000,17.0497,17.6138,16.3616,16.38,138391.50941488,0
+NTST.US,D,20201015,000000,16.0499,16.4527,16.0499,16.3422,242363.35891782,0
+NTST.US,D,20201016,000000,16.4897,16.7935,16.3061,16.5547,186212.50285353,0
+NTST.US,D,20201019,000000,16.8275,16.9197,16.0586,16.0674,218864.41056839,0
+NTST.US,D,20201020,000000,16.2422,16.4072,15.9665,16.2887,154039.61889837,0
+NTST.US,D,20201021,000000,16.4625,16.5897,16.0044,16.0771,293503.52343981,0
+NTST.US,D,20201022,000000,15.9305,16.5072,15.9305,16.3713,98664.472277205,0
+NTST.US,D,20201023,000000,16.4333,16.8197,16.4333,16.581,68157.354815449,0
+NTST.US,D,20201026,000000,16.5994,16.5994,16.0499,16.545,120490.44302288,0
+NTST.US,D,20201027,000000,16.6178,16.6819,16.1315,16.1781,115208.81976271,0
+NTST.US,D,20201028,000000,15.8655,16.1363,15.6364,15.8471,121193.01120376,0
+NTST.US,D,20201029,000000,15.5733,16.2422,15.5257,16.1781,148284.12267163,0
+NTST.US,D,20201030,000000,15.9471,16.2887,15.7656,16.0868,192325.46412247,0
+NTST.US,D,20201102,000000,16.3713,16.6363,16.0044,16.4897,237803.87685239,0
+NTST.US,D,20201103,000000,16.6916,16.6916,16.1955,16.6081,145822.04356264,0
+NTST.US,D,20201104,000000,16.4333,16.9042,16.2743,16.3713,72644.725777272,0
+NTST.US,D,20201105,000000,16.2887,16.5897,16.0499,16.4527,161633.94826719,0
+NTST.US,D,20201106,000000,16.3422,16.646,15.9305,16.6363,146788.33235102,0
+NTST.US,D,20201109,000000,17.1411,18.0118,16.7101,16.7838,308243.0330178,0
+NTST.US,D,20201110,000000,17.0216,17.3692,16.7101,17.1856,124587.38386658,0
+NTST.US,D,20201111,000000,17.3983,17.3983,16.4722,16.9761,191977.27050788,0
+NTST.US,D,20201112,000000,16.8459,16.9615,16.2325,16.38,259282.68414211,0
+NTST.US,D,20201113,000000,16.5897,16.8556,16.1412,16.7838,199837.38080143,0
+NTST.US,D,20201116,000000,16.875,17.5895,16.4111,17.3061,500983.65106533,0
+NTST.US,D,20201117,000000,17.3333,17.3789,16.5072,16.7935,193208.31006238,0
+NTST.US,D,20201118,000000,16.9664,16.9809,16.1218,16.1955,294387.39953835,0
+NTST.US,D,20201119,000000,16.0586,16.1955,15.7927,15.9568,218754.18359573,0
+NTST.US,D,20201120,000000,15.8199,16.481,15.8111,16.481,337428.45696624,0
+NTST.US,D,20201123,000000,16.5072,17.1411,16.4625,17.1411,546822.61931332,0
+NTST.US,D,20201124,000000,17.1769,17.7187,17.1769,17.6089,354275.67108692,0
+NTST.US,D,20201125,000000,17.4254,17.6546,17.2604,17.6546,152240.9619426,0
+NTST.US,D,20201127,000000,17.5623,17.6118,16.8847,17.5711,141432.53767,0
+NTST.US,D,20201130,000000,17.3963,17.7108,16.8964,17.5798,206279.99282973,0
+NTST.US,D,20201201,000000,17.6089,17.7478,17.2013,17.3585,174501.65962718,0
+NTST.US,D,20201202,000000,17.4692,17.5526,16.8479,17.3129,164433.91940452,0
+NTST.US,D,20201203,000000,17.4147,17.5536,17.0527,17.3313,148557.11470672,0
+NTST.US,D,20201204,000000,17.3585,17.6643,17.0293,17.2207,188629.25498311,0
+NTST.US,D,20201207,000000,17.3488,17.7294,17.2847,17.5623,218721.21851979,0
+NTST.US,D,20201208,000000,17.5167,17.7622,17.1819,17.5623,244125.96032179,0
+NTST.US,D,20201209,000000,17.5449,17.7391,16.8964,17.0343,258136.1175947,0
+NTST.US,D,20201210,000000,16.9314,17.2371,16.6353,17.1264,201823.5266266,0
+NTST.US,D,20201211,000000,16.9498,17.0343,16.3208,16.746,224035.80685589,0
+NTST.US,D,20201214,000000,16.746,17.2653,16.746,16.8964,174914.75323501,0
+NTST.US,D,20201215,000000,16.8867,17.3488,16.812,17.34,160410.11982306,0
+NTST.US,D,20201216,000000,17.3769,17.6643,17.0527,17.2847,317084.88447908,0
+NTST.US,D,20201217,000000,17.3032,17.4605,17.0614,17.4244,311997.96119867,0
+NTST.US,D,20201218,000000,17.5711,17.869,17.0343,17.2207,1008942.5061671,0
+NTST.US,D,20201221,000000,16.9595,17.211,16.4597,16.9411,403465.74533554,0
+NTST.US,D,20201222,000000,16.8479,17.376,16.5616,17.3313,347991.70348657,0
+NTST.US,D,20201223,000000,17.3216,17.6089,16.9139,17.1264,272428.53833031,0
+NTST.US,D,20201224,000000,17.1187,17.2847,16.8391,17.2207,97115.113708202,0
+NTST.US,D,20201228,000000,17.2371,17.7108,17.1819,17.5992,171207.2123508,0
+NTST.US,D,20201229,000000,17.7108,17.9051,17.3963,17.8866,196133.96055172,0
+NTST.US,D,20201230,000000,17.7846,18.0719,17.6914,18.0719,260952.57127001,0
+NTST.US,D,20201231,000000,18.0719,18.1088,17.507,18.0622,116788.05293178,0
+NTST.US,D,20210104,000000,18.1837,18.1837,17.2653,17.3769,210703.49395693,0
+NTST.US,D,20210105,000000,17.5361,17.5992,17.0072,17.0527,167143.23658303,0
+NTST.US,D,20210106,000000,17.0896,17.2565,16.645,16.7101,224697.16869186,0
+NTST.US,D,20210107,000000,17.1264,17.1264,16.5333,16.5897,103372.29718435,0
+NTST.US,D,20210108,000000,16.6731,16.7003,16.4139,16.5897,99391.764265049,0
+NTST.US,D,20210111,000000,16.6168,16.7286,15.9878,16.0141,176808.1847841,0
+NTST.US,D,20210112,000000,16.2092,16.2092,15.5228,15.6636,386479.45980077,0
+NTST.US,D,20210113,000000,15.7277,15.9966,15.6491,15.7927,113381.3183655,0
+NTST.US,D,20210114,000000,15.783,15.8432,15.4957,15.552,118979.20032292,0
+NTST.US,D,20210115,000000,15.5228,16.0975,15.4316,16.0335,251491.5944763,0
+NTST.US,D,20210119,000000,16.182,16.182,15.4316,15.8296,281023.15172206,0
+NTST.US,D,20210120,000000,15.8296,16.6402,15.7646,16.5713,195094.53050111,0
+NTST.US,D,20210121,000000,16.4791,16.5616,16.1722,16.3577,80928.231264878,0
+NTST.US,D,20210122,000000,16.2276,16.4878,16.1995,16.4694,128208.39142645,0
+NTST.US,D,20210125,000000,16.3858,16.9692,16.2743,16.5431,115550.83242555,0
+NTST.US,D,20210126,000000,16.4403,16.6168,16.1722,16.2557,126460.2122432,0
+NTST.US,D,20210127,000000,15.9781,16.08,15.4122,15.8568,261487.22359535,0
+NTST.US,D,20210128,000000,15.8014,15.949,15.5889,15.7743,204872.79615069,0
+NTST.US,D,20210129,000000,15.6733,15.9684,15.518,15.9684,197105.40013322,0
+NTST.US,D,20210201,000000,15.9878,16.2092,15.783,16.0703,231566.26639008,0
+NTST.US,D,20210202,000000,16.1257,16.4741,16.0606,16.3208,130203.80867922,0
+NTST.US,D,20210203,000000,16.2937,16.3955,15.7083,16.3674,147373.46244889,0
+NTST.US,D,20210204,000000,16.4042,16.4694,16.1907,16.4314,184131.58243506,0
+NTST.US,D,20210205,000000,16.2937,16.6353,16.1257,16.6081,113451.36915186,0
+NTST.US,D,20210208,000000,16.6819,16.746,16.1354,16.1354,141658.14240844,0
+NTST.US,D,20210209,000000,16.4694,16.7654,16.3295,16.7101,228445.91592099,0
+NTST.US,D,20210210,000000,16.8673,17.2013,16.6819,16.7848,127382.2042108,0
+NTST.US,D,20210211,000000,16.6819,16.9925,16.3024,16.4042,192732.37677855,0
+NTST.US,D,20210212,000000,16.4042,16.8042,16.4042,16.7003,194680.40673466,0
+NTST.US,D,20210216,000000,16.6819,17.109,16.4597,16.7945,333406.71770201,0
+NTST.US,D,20210217,000000,16.7654,17.1458,16.5528,17.109,248631.87413883,0
+NTST.US,D,20210218,000000,16.9974,17.2371,16.8207,16.9139,153788.26019435,0
+NTST.US,D,20210219,000000,16.8391,17.1732,16.8207,17.0246,128846.0596141,0
+NTST.US,D,20210222,000000,17.0246,17.3032,17.0169,17.1361,407291.75446139,0
+NTST.US,D,20210223,000000,17.1458,17.442,16.9498,17.0614,261635.56643705,0
+NTST.US,D,20210224,000000,17.1546,17.2371,16.812,16.9314,179857.4543082,0
+NTST.US,D,20210225,000000,16.9227,17.3585,16.5246,16.5713,462978.00898671,0
+NTST.US,D,20210226,000000,16.6265,16.9692,16.284,16.284,140381.77587454,0
+NTST.US,D,20210301,000000,16.5246,16.9838,16.45,16.6634,184428.26811848,0
+NTST.US,D,20210302,000000,16.7751,16.9692,16.182,16.5528,160446.17537486,0
+NTST.US,D,20210303,000000,16.6168,17.0945,16.5431,16.7654,196395.62084196,0
+NTST.US,D,20210304,000000,16.7809,16.8673,16.4227,16.5333,243581.00641022,0
+NTST.US,D,20210305,000000,16.9139,16.9139,15.8665,16.2557,263227.1615096,0
+NTST.US,D,20210308,000000,16.3858,16.6168,16.1722,16.1907,191790.81179712,0
+NTST.US,D,20210309,000000,16.284,16.5052,16.1257,16.3761,221897.19755453,0
+NTST.US,D,20210310,000000,16.4597,16.5431,16.1907,16.4403,123923.96171336,0
+NTST.US,D,20210311,000000,16.4403,16.4403,16.1684,16.3761,140024.31083236,0
+NTST.US,D,20210312,000000,16.5829,16.9197,16.5169,16.7993,177609.64819279,0
+NTST.US,D,20210315,000000,16.912,17.4012,16.844,17.276,317516.52094212,0
+NTST.US,D,20210316,000000,17.3604,17.3692,17.1732,17.2954,183703.03644789,0
+NTST.US,D,20210317,000000,17.341,17.575,17.108,17.3139,384664.32030703,0
+NTST.US,D,20210318,000000,17.5662,17.6235,17.0789,17.0789,509887.31204399,0
+NTST.US,D,20210319,000000,17.2013,17.2207,16.4236,16.4236,1469295.6709824,0
+NTST.US,D,20210322,000000,16.4508,16.8159,16.4236,16.8072,297717.90236653,0
+NTST.US,D,20210323,000000,16.6101,16.9469,16.5916,16.8829,190535.04843567,0
+NTST.US,D,20210324,000000,16.7799,17.1916,16.7042,16.7799,141027.68533116,0
+NTST.US,D,20210325,000000,16.7042,17.0692,16.6013,16.9761,161370.22765969,0
+NTST.US,D,20210326,000000,17.0226,17.2478,17.0226,17.1546,387623.96603092,0
+NTST.US,D,20210329,000000,17.1546,17.1916,16.8829,16.9478,119448.95265502,0
+NTST.US,D,20210330,000000,17.0789,17.1352,16.9071,17.0983,85166.303839933,0
+NTST.US,D,20210331,000000,17.1546,17.5488,17.0226,17.3333,356509.05498159,0
+NTST.US,D,20210401,000000,17.4819,17.4819,17.0692,17.2478,273973.77626483,0
+NTST.US,D,20210405,000000,17.4722,17.7545,17.2478,17.707,618978.01974466,0
+NTST.US,D,20210406,000000,17.108,17.6332,17.0595,17.3333,619246.89114527,0
+NTST.US,D,20210407,000000,17.3333,17.9797,17.3119,17.9225,645197.61701746,0
+NTST.US,D,20210408,000000,18.9825,19.4601,18.6912,18.8981,3969991.3061133,0
+NTST.US,D,20210409,000000,19.2068,19.7698,18.9912,19.1136,1473670.7546542,0
+NTST.US,D,20210412,000000,19.2165,19.6194,18.9447,19.5543,619168.59908992,0
+NTST.US,D,20210413,000000,19.4979,19.6194,19.2641,19.4417,353788.40605823,0
+NTST.US,D,20210414,000000,19.3475,19.5066,19.066,19.1786,557699.03405504,0
+NTST.US,D,20210415,000000,19.3097,19.5261,19.1039,19.4126,645158.47098979,0
+NTST.US,D,20210416,000000,19.563,19.563,19.2738,19.3291,398264.47444797,0
+NTST.US,D,20210419,000000,19.4126,19.5066,18.8884,19.4698,889054.70593864,0
+NTST.US,D,20210420,000000,19.3194,19.5543,19.1689,19.395,540756.01518243,0
+NTST.US,D,20210421,000000,19.4514,19.7319,19.3475,19.5727,293380.93456367,0
+NTST.US,D,20210422,000000,19.5164,19.5921,19.2544,19.4514,253366.48317017,0
+NTST.US,D,20210423,000000,19.3097,19.5921,19.3,19.5824,225635.64319742,0
+NTST.US,D,20210426,000000,19.6853,19.9716,19.4601,19.5261,366789.00788059,0
+NTST.US,D,20210427,000000,19.5543,19.7037,19.3669,19.5446,141307.88847662,0
+NTST.US,D,20210428,000000,19.5921,19.7416,19.4795,19.6194,110526.74882114,0
+NTST.US,D,20210429,000000,19.7416,19.9669,19.3572,19.5261,197486.55882374,0
+NTST.US,D,20210430,000000,19.3669,19.7416,19.133,19.5261,338532.78701011,0
+NTST.US,D,20210503,000000,19.5261,19.9105,19.5135,19.8824,297256.39130343,0
+NTST.US,D,20210504,000000,19.8163,20.0309,19.7416,19.9572,408860.68604423,0
+NTST.US,D,20210505,000000,19.9756,19.9756,19.4979,19.5727,126060.51069748,0
+NTST.US,D,20210506,000000,19.432,19.7698,19.3669,19.6853,243398.66833395,0
+NTST.US,D,20210507,000000,19.7222,20.0309,19.4825,19.9669,130413.96103831,0
+NTST.US,D,20210510,000000,19.9669,20.2007,19.7125,19.7795,148089.42269188,0
+NTST.US,D,20210511,000000,19.4795,19.8076,19.1689,19.6097,185189.55534088,0
+NTST.US,D,20210512,000000,19.5261,20.2007,19.4514,19.5261,414204.11882177,0
+NTST.US,D,20210513,000000,19.5727,20.0144,19.5727,19.695,272537.73514435,0
+NTST.US,D,20210514,000000,19.8251,20.0144,19.8163,19.9378,149350.33684644,0
+NTST.US,D,20210517,000000,19.6853,20.191,19.6057,20.06,295090.99787786,0
+NTST.US,D,20210518,000000,20.1445,20.4356,20.0406,20.2298,288838.96519483,0
+NTST.US,D,20210519,000000,20.06,20.2298,19.9378,20.1629,262861.45519843,0
+NTST.US,D,20210520,000000,20.1348,20.6182,19.9572,20.492,350618.60797524,0
+NTST.US,D,20210521,000000,20.4444,20.8191,20.4259,20.7259,240888.17176967,0
+NTST.US,D,20210524,000000,20.9036,21.4006,20.8483,21.2317,482562.35456871,0
+NTST.US,D,20210525,000000,21.1948,21.3822,20.7259,20.8948,506287.9378152,0
+NTST.US,D,20210526,000000,20.9123,21.4569,20.7259,21.2132,449805.3706743,0
+NTST.US,D,20210527,000000,21.2317,21.5228,20.9036,21.4753,3678813.8808443,0
+NTST.US,D,20210528,000000,21.4374,21.6083,20.8802,21.1073,543553.92600252,0
+NTST.US,D,20210601,000000,21.1822,21.6928,21.117,21.5608,418407.16600364,0
+NTST.US,D,20210602,000000,21.6083,22.081,21.3812,22.0141,464504.704066,0
+NTST.US,D,20210603,000000,22.1189,22.2985,21.8258,22.1568,412704.20786668,0
+NTST.US,D,20210604,000000,22.3363,22.4208,21.8908,22.0238,453735.42582108,0
+NTST.US,D,20210607,000000,22.1471,22.3917,22.1189,22.1656,339272.44090142,0
+NTST.US,D,20210608,000000,22.2228,22.4596,22.1471,22.2034,397300.24597684,0
+NTST.US,D,20210609,000000,22.1286,22.4878,22.1286,22.4402,186836.77897907,0
+NTST.US,D,20210610,000000,22.4402,22.5343,22.252,22.4111,296225.2025218,0
+NTST.US,D,20210611,000000,22.384,22.7664,22.2131,22.6102,282631.22933258,0
+NTST.US,D,20210614,000000,22.6296,22.7897,22.5072,22.6199,264562.24708502,0
+NTST.US,D,20210615,000000,22.6956,22.6956,22.3927,22.4596,220871.15956602,0
+NTST.US,D,20210616,000000,22.4878,22.6674,22.346,22.5072,300167.61957204,0
+NTST.US,D,20210617,000000,22.4878,22.4878,21.883,22.1947,441658.87628356,0
+NTST.US,D,20210618,000000,22.0432,22.1753,21.7967,22.0335,625358.82225557,0
+NTST.US,D,20210621,000000,22.081,22.4499,21.9345,22.3266,224679.65599527,0
+NTST.US,D,20210622,000000,22.3363,22.4781,22.0529,22.3558,264684.83596116,0
+NTST.US,D,20210623,000000,22.4596,22.6296,22.3072,22.4208,303919.45727704,0
+NTST.US,D,20210624,000000,22.4305,22.544,22.0335,22.1568,221211.11191161,0
+NTST.US,D,20210625,000000,22.1656,22.2985,21.9199,22.0616,2732235.1173968,0
+NTST.US,D,20210628,000000,22.0053,22.0053,21.4384,21.7316,235068.8057083,0
+NTST.US,D,20210629,000000,21.8452,22.0907,21.6831,21.9869,197526.73501003,0
+NTST.US,D,20210630,000000,22.0529,22.1898,21.7967,21.8064,202912.40429112,0
+NTST.US,D,20210701,000000,21.7501,22.4878,21.7501,22.4402,532196.42718385,0
+NTST.US,D,20210702,000000,22.346,22.9207,22.346,22.714,414718.16797465,0
+NTST.US,D,20210706,000000,22.6383,22.9983,22.4975,22.9217,414311.25531857,0
+NTST.US,D,20210707,000000,22.8897,23.0935,22.6956,22.7431,450995.20388388,0
+NTST.US,D,20210708,000000,22.5917,22.8276,22.3363,22.6383,739124.38978745,0
+NTST.US,D,20210709,000000,23.1023,23.1489,22.5537,23.1392,540612.82313382,0
+NTST.US,D,20210712,000000,23.1216,23.773,23.1216,23.6983,846293.85165621,0
+NTST.US,D,20210713,000000,23.5944,23.8497,23.0304,23.1119,436590.49585836,0
+NTST.US,D,20210714,000000,23.2159,23.773,23.1343,23.6789,371318.61534595,0
+NTST.US,D,20210715,000000,23.6886,24.0098,23.5371,23.6886,329474.602238,0
+NTST.US,D,20210716,000000,23.7827,24.1895,23.6138,23.8866,624822.10961299,0
+NTST.US,D,20210719,000000,23.6692,23.7633,23.1877,23.3575,793959.73329016,0
+NTST.US,D,20210720,000000,23.5187,24.4069,23.3013,24.3603,395092.61604773,0
+NTST.US,D,20210721,000000,24.436,24.6244,24.2555,24.3516,524371.34228349,0
+NTST.US,D,20210722,000000,24.3322,24.3322,23.7827,24.0195,187741.25825008,0
+NTST.US,D,20210723,000000,24.0759,24.1895,23.9439,24.0195,191424.07532733,0
+NTST.US,D,20210726,000000,24.0195,24.2467,23.3478,23.8118,280626.54065221,0
+NTST.US,D,20210727,000000,23.7536,23.8963,23.6041,23.6411,332973.02092174,0
+NTST.US,D,20210728,000000,23.7633,23.906,23.6235,23.8769,463743.4168436,0
+NTST.US,D,20210729,000000,23.8769,24.369,23.6983,24.2555,740795.30707397,0
+NTST.US,D,20210730,000000,24.274,24.8709,23.773,24.5399,608962.81761179,0
+NTST.US,D,20210802,000000,24.5865,25.0835,24.2555,24.2653,755623.41029355,0
+NTST.US,D,20210803,000000,24.436,25.0213,24.1517,24.9467,312983.82300089,0
+NTST.US,D,20210804,000000,24.8136,25.2582,24.5865,24.6157,337609.76488389,0
+NTST.US,D,20210805,000000,24.6632,25.4622,24.6632,25.201,1379591.5184081,0
+NTST.US,D,20210806,000000,25.2961,25.3631,24.7477,24.9369,251182.54688939,0
+NTST.US,D,20210809,000000,24.8796,24.9467,24.5962,24.6438,319070.00014562,0
+NTST.US,D,20210810,000000,24.5496,24.6244,23.9352,23.9536,99565.861072337,0
+NTST.US,D,20210811,000000,24.0001,24.3128,23.7275,24.1614,268444.91493513,0
+NTST.US,D,20210812,000000,24.2555,24.3128,23.8021,24.2653,203112.25506397,0
+NTST.US,D,20210813,000000,24.1614,24.8233,24.1614,24.5302,178364.75446346,0
+NTST.US,D,20210816,000000,24.4826,24.5962,24.1147,24.2089,115574.52607388,0
+NTST.US,D,20210817,000000,24.1614,24.3322,23.6983,24.0001,237243.47056147,0
+NTST.US,D,20210818,000000,23.906,24.3322,23.8963,24.1517,210185.32416955,0
+NTST.US,D,20210819,000000,23.9352,24.2934,23.9352,24.2653,506167.40925631,0
+NTST.US,D,20210820,000000,24.1701,24.8136,24.0001,24.6244,281268.32947435,0
+NTST.US,D,20210823,000000,24.7758,24.7845,24.3972,24.6438,210536.60826,0
+NTST.US,D,20210824,000000,24.6341,24.7196,24.2186,24.369,120452.32715382,0
+NTST.US,D,20210825,000000,24.3419,24.5011,24.1701,24.238,193508.08622168,0
+NTST.US,D,20210826,000000,24.1701,24.2787,23.972,23.9914,217075.02504023,0
+NTST.US,D,20210827,000000,24.1147,24.6535,24.071,24.5108,159813.65798033,0
+NTST.US,D,20210830,000000,24.4641,24.8136,24.3875,24.8039,179796.67494944,0
+NTST.US,D,20210831,000000,24.7942,24.9855,24.3564,24.6428,333578.75419206,0
+NTST.US,D,20210901,000000,24.6234,24.8331,24.4798,24.6428,222029.05785827,0
+NTST.US,D,20210902,000000,24.8622,25.0136,24.6088,24.8233,364912.05886947,0
+NTST.US,D,20210903,000000,24.7758,24.9942,24.3748,24.8806,459422.93157871,0
+NTST.US,D,20210907,000000,24.9185,25.4913,24.738,25.0427,539716.58513181,0
+NTST.US,D,20210908,000000,25.3573,25.3573,24.8991,25.0233,543969.07992759,0
+NTST.US,D,20210909,000000,24.9379,25.1378,24.2991,24.3088,284687.42594411,0
+NTST.US,D,20210910,000000,24.5089,24.6234,24.2477,24.3845,316287.54170487,0
+NTST.US,D,20210913,000000,24.5758,24.8991,24.4614,24.538,321687.63320668,0
+NTST.US,D,20210914,000000,24.6331,24.6894,23.8517,23.9371,364878.06363491,0
+NTST.US,D,20210915,000000,24.0138,24.3477,23.975,24.1652,299100.37523861,0
+NTST.US,D,20210916,000000,24.1749,24.338,24.0603,24.2797,264682.77564392,0
+NTST.US,D,20210917,000000,24.3185,24.3185,23.2702,23.2702,1862209.5015424,0
+NTST.US,D,20210920,000000,22.8703,23.8798,22.6984,23.3944,379150.91135668,0
+NTST.US,D,20210921,000000,23.4605,23.6993,23.309,23.4896,184281.98559401,0
+NTST.US,D,20210922,000000,23.6235,23.7536,23.3177,23.4507,299577.33868106,0
+NTST.US,D,20210923,000000,23.4605,23.5458,22.9266,23.013,305773.74279846,0
+NTST.US,D,20210924,000000,22.8897,23.0702,22.4606,22.5935,399510.96638182,0
+NTST.US,D,20210927,000000,22.5935,23.0508,22.5266,22.5266,201468.12190166,0
+NTST.US,D,20210928,000000,22.3169,22.7266,22.1365,22.6033,253599.29901897,0
+NTST.US,D,20210929,000000,22.8314,22.9082,22.3266,22.8897,245209.6871932,0
+NTST.US,D,20210930,000000,22.9654,23.1945,22.5266,22.5363,429291.82201435,0
+NTST.US,D,20211001,000000,22.6984,23.1557,22.5985,22.9849,242734.21602211,0
+NTST.US,D,20211004,000000,23.0702,23.1848,22.8314,23.0227,151672.3143827,0
+NTST.US,D,20211005,000000,22.9946,23.2042,22.4791,22.5363,246867.21241762,0
+NTST.US,D,20211006,000000,22.3558,23.0227,22.3363,22.946,371949.07242324,0
+NTST.US,D,20211007,000000,23.0033,23.3274,22.9082,22.946,131609.97519962,0
+NTST.US,D,20211008,000000,22.7936,22.8606,22.4121,22.4121,132541.23859482,0
+NTST.US,D,20211011,000000,22.346,22.8217,22.2694,22.7936,163933.26231374,0
+NTST.US,D,20211012,000000,22.7936,23.0896,22.6703,23.0799,173523.00893532,0
+NTST.US,D,20211013,000000,23.0033,23.2362,22.9752,23.0411,289305.62705104,0
+NTST.US,D,20211014,000000,23.0314,23.2799,22.9849,23.146,155539.52985347,0
+NTST.US,D,20211015,000000,23.3653,23.4702,23.0314,23.1848,158501.23589462,0
+NTST.US,D,20211018,000000,22.9654,23.4702,22.8509,23.2508,182188.70327207,0
+NTST.US,D,20211019,000000,23.309,23.309,22.9557,23.0799,147398.18625584,0
+NTST.US,D,20211020,000000,23.1654,23.4605,23.0702,23.4323,149671.74633682,0
+NTST.US,D,20211021,000000,23.5187,23.9468,23.3556,23.5652,306276.46020648,0
+NTST.US,D,20211022,000000,23.6993,24.07,23.6041,23.9653,262027.0267138,0
+NTST.US,D,20211025,000000,23.8517,24.0798,23.8041,23.842,346542.27030399,0
+NTST.US,D,20211026,000000,23.8992,24.0235,23.7275,23.8895,252900.85147257,0
+NTST.US,D,20211027,000000,23.8798,24.0895,23.6235,23.6993,120761.37474072,0
+NTST.US,D,20211028,000000,23.6993,24.3942,23.6274,24.2991,323968.40439802,0
+NTST.US,D,20211029,000000,23.8235,24.0603,23.0033,23.0993,853298.93029266,0
+NTST.US,D,20211101,000000,23.1945,23.6799,23.0033,23.5749,360878.9878604,0
+NTST.US,D,20211102,000000,23.6508,23.6508,22.7178,22.88,412220.03331386,0
+NTST.US,D,20211103,000000,22.9179,23.1178,22.7266,22.8314,250363.57078411,0
+NTST.US,D,20211104,000000,23.0227,23.1275,22.5413,22.8509,220238.64217148,0
+NTST.US,D,20211105,000000,23.0605,23.2411,22.7654,22.7751,244158.92539773,0
+NTST.US,D,20211108,000000,22.8703,22.8703,22.4888,22.6509,251228.90402743,0
+NTST.US,D,20211109,000000,22.7266,22.846,22.6315,22.7363,182724.38575602,0
+NTST.US,D,20211110,000000,22.746,22.8314,22.6315,22.68,295061.1232778,0
+NTST.US,D,20211111,000000,22.7751,22.9557,22.6315,22.9082,336430.23326055,0
+NTST.US,D,20211112,000000,22.8985,22.9557,22.4558,22.5169,140476.55046785,0
+NTST.US,D,20211115,000000,22.4791,22.7081,22.3655,22.7081,131060.90065356,0
+NTST.US,D,20211116,000000,22.68,22.7266,22.4121,22.6033,223759.72434492,0
+NTST.US,D,20211117,000000,22.5169,22.5363,21.9209,22.5072,199125.54119293,0
+NTST.US,D,20211118,000000,22.4509,22.4509,22.0462,22.1937,251352.5230622,0
+NTST.US,D,20211119,000000,22.0976,22.3558,21.984,21.984,112716.86605365,0
+NTST.US,D,20211122,000000,22.0122,22.0122,21.4123,21.6879,276366.83474607,0
+NTST.US,D,20211123,000000,21.7646,21.783,21.4317,21.4783,263282.79007525,0
+NTST.US,D,20211124,000000,21.4501,21.7364,21.3647,21.6414,189785.09295812,0
+NTST.US,D,20211126,000000,21.2123,21.2123,20.4396,20.7832,159573.63102117,0
+NTST.US,D,20211129,000000,20.9075,20.9162,20.5066,20.859,392419.35442103,0
+NTST.US,D,20211130,000000,20.6386,20.7725,20.4319,20.523,324236.24564001,0
+NTST.US,D,20211201,000000,20.8784,20.9841,19.859,19.9261,367704.81889644,0
+NTST.US,D,20211202,000000,19.898,20.9744,19.8688,20.8978,387402.48192698,0
+NTST.US,D,20211203,000000,20.9841,20.9841,20.5444,20.6473,303180.83354435,0
+NTST.US,D,20211206,000000,20.6667,21.4073,20.6473,21.1287,225284.35910698,0
+NTST.US,D,20211207,000000,21.2919,21.4365,20.9647,21.0608,272310.07008866,0
+NTST.US,D,20211208,000000,21.0608,21.4365,21.023,21.4365,263362.11228922,0
+NTST.US,D,20211209,000000,21.3598,21.3598,20.7444,20.8016,310236.38995333,0
+NTST.US,D,20211210,000000,20.9075,20.9075,20.5036,20.7919,238465.23868837,0
+NTST.US,D,20211213,000000,20.5803,20.8113,20.4842,20.657,212533.05567139,0
+NTST.US,D,20211214,000000,20.7249,20.8687,20.3978,20.5415,222382.40226597,0
+NTST.US,D,20211215,000000,20.5609,20.8016,20.0319,20.7628,270513.47345014,0
+NTST.US,D,20211216,000000,20.9744,21.1163,20.523,20.859,344418.08322335,0
+NTST.US,D,20211217,000000,20.7531,21.0608,20.6192,20.8881,470996.7637082,0
+NTST.US,D,20211220,000000,20.6764,20.6764,20.0998,20.3687,261724.16007864,0
+NTST.US,D,20211221,000000,20.5706,20.8113,20.4842,20.5803,246326.37914053,0
+NTST.US,D,20211222,000000,20.6095,21.0473,20.6095,20.9938,347406.57338869,0
+NTST.US,D,20211223,000000,21.119,21.1773,20.7249,20.8501,222661.5752528,0
+NTST.US,D,20211227,000000,20.8784,21.2152,20.8307,21.2152,306166.23323382,0
+NTST.US,D,20211228,000000,21.2055,21.4559,21.1384,21.4559,207871.58790227,0
+NTST.US,D,20211229,000000,21.4365,21.7248,21.254,21.7248,161817.31650208,0
+NTST.US,D,20211230,000000,21.782,22.0034,21.5996,21.8597,241843.12881321,0
+NTST.US,D,20211231,000000,21.8597,22.148,21.782,22.0228,208176.51485469,0
+NTST.US,D,20220103,000000,22.2054,22.3112,21.6481,21.9073,373672.52779953,0
+NTST.US,D,20220104,000000,21.9849,22.1723,21.8499,21.9849,226919.22084169,0
+NTST.US,D,20220105,000000,22.3306,22.513,21.8208,21.8976,844492.10422457,0
+NTST.US,D,20220106,000000,21.8694,22.4267,21.7248,22.1674,391613.77037783,0
+NTST.US,D,20220107,000000,22.1868,22.4655,21.9461,22.2345,325620.77882932,0
+NTST.US,D,20220110,000000,22.2345,22.283,21.8402,22.1286,902980.39020447,0
+NTST.US,D,20220111,000000,22.2248,22.6868,22.1189,22.3403,3635792.3964302,0
+NTST.US,D,20220112,000000,22.3597,22.6966,22.3597,22.6102,730108.44151889,0
+NTST.US,D,20220113,000000,22.6868,22.946,22.4752,22.6286,437483.6433845,0
+NTST.US,D,20220114,000000,22.5422,22.551,22.252,22.3694,2533684.4047155,0
+NTST.US,D,20220118,000000,22.3306,22.4267,22.148,22.283,844788.78990799,0
+NTST.US,D,20220119,000000,22.4073,22.6577,22.1868,22.2054,955545.26410207,0
+NTST.US,D,20220120,000000,22.2054,22.2636,21.5996,21.7442,982158.38196886,0
+NTST.US,D,20220121,000000,21.6384,22.0228,21.5375,21.5899,810657.5744105,0
+NTST.US,D,20220124,000000,21.4559,21.4559,20.7531,21.3307,680485.7006486,0
+NTST.US,D,20220125,000000,21.2249,21.4462,20.7822,21.3016,315888.87031777,0
+NTST.US,D,20220126,000000,21.3976,21.8208,20.859,20.955,389956.24515341,0
+NTST.US,D,20220127,000000,20.9647,21.2055,20.5036,20.6958,420052.32932459,0
+NTST.US,D,20220128,000000,20.7628,21.4267,20.4551,21.4267,649698.38004138,0
+NTST.US,D,20220131,000000,21.254,21.8208,21.023,21.7345,472899.4666849,0
+NTST.US,D,20220201,000000,21.7248,21.8268,21.2443,21.3501,453970.30198713,0
+NTST.US,D,20220202,000000,21.3501,21.6384,21.2152,21.5617,309664.65191755,0
+NTST.US,D,20220203,000000,21.2443,21.4743,20.9317,21.0424,308492.33140457,0
+NTST.US,D,20220204,000000,20.8881,21.4743,20.7347,21.3113,515098.88451779,0
+NTST.US,D,20220207,000000,21.287,21.4267,20.9841,21.0608,222358.70861763,0
+NTST.US,D,20220208,000000,21.119,21.3113,20.8307,20.9172,178390.50842903,0
+NTST.US,D,20220209,000000,21.119,21.3782,21.0705,21.3501,178155.63226299,0
+NTST.US,D,20220210,000000,21.0608,21.2637,20.5036,20.6473,309038.31547477,0
+NTST.US,D,20220211,000000,20.6958,21.0035,20.4842,20.7444,299496.98630847,0
+NTST.US,D,20220214,000000,20.8307,21.1093,20.3737,20.5803,267025.35635263,0
+NTST.US,D,20220215,000000,20.7444,21.2627,20.7444,21.0327,419184.93576402,0
+NTST.US,D,20220216,000000,21.0424,21.3113,21.023,21.1287,217775.53290387,0
+NTST.US,D,20220217,000000,21.023,21.3452,20.9269,21.2346,314879.31486722,0
+NTST.US,D,20220218,000000,21.186,21.254,20.9075,20.9269,272234.86850919,0
+NTST.US,D,20220222,000000,20.9172,21.2637,20.6958,20.8307,2272730.803287,0
+NTST.US,D,20220223,000000,20.8881,21.0133,20.1813,20.2823,601903.14056831,0
+NTST.US,D,20220224,000000,20.0231,20.5609,19.6863,20.5133,391883.67193706,0
+NTST.US,D,20220225,000000,20.5609,21.5899,20.5609,21.4365,639080.53511404,0
+NTST.US,D,20220228,000000,21.1287,21.3976,20.9841,21.2919,487858.40004959,0
+NTST.US,D,20220301,000000,21.3501,21.3685,20.7347,21.0802,476713.11390727,0
+NTST.US,D,20220302,000000,21.3016,21.6909,21.1763,21.6093,462020.99162594,0
+NTST.US,D,20220303,000000,21.7539,21.787,21.2443,21.5228,360219.68634167,0
+NTST.US,D,20220304,000000,21.2346,21.4073,20.9269,21.4073,296608.42152955,0
+NTST.US,D,20220307,000000,21.3016,21.4462,20.1765,20.3687,824199.00950994,0
+NTST.US,D,20220308,000000,20.4075,20.9269,20.3309,20.4269,378685.27965908,0
+NTST.US,D,20220309,000000,20.8404,20.9366,20.5706,20.6958,225872.57968071,0
+NTST.US,D,20220310,000000,20.4939,20.8113,20.2678,20.7531,227947.31914746,0
+NTST.US,D,20220311,000000,20.8307,20.9938,20.6764,20.6958,283532.61812771,0
+NTST.US,D,20220314,000000,20.8026,20.9239,20.4726,20.6085,279444.94871162,0
+NTST.US,D,20220315,000000,20.6958,20.9094,20.5405,20.7444,352058.7697302,0
+NTST.US,D,20220316,000000,20.8414,21.1812,20.6667,20.9968,564279.68733881,0
+NTST.US,D,20220317,000000,20.8511,21.3268,20.8317,21.0453,417828.21685751,0
+NTST.US,D,20220318,000000,21.1133,21.3753,21.0356,21.2686,617024.83899544,0
+NTST.US,D,20220321,000000,21.3268,21.5617,21.1133,21.1133,389051.76588241,0
+NTST.US,D,20220322,000000,21.1133,21.4773,21.1133,21.2395,220150.04852991,0
+NTST.US,D,20220323,000000,21.1521,21.2976,20.8705,21.0453,300119.20211677,0
+NTST.US,D,20220324,000000,21.0648,21.3948,20.958,21.3559,274329.18098976,0
+NTST.US,D,20220325,000000,21.4142,21.7151,21.2977,21.6859,174489.2977237,0
+NTST.US,D,20220328,000000,21.6956,22.0452,21.5889,21.8218,477051.00593562,0
+NTST.US,D,20220329,000000,21.9189,22.3169,21.8606,22.181,459783.48709676,0
+NTST.US,D,20220330,000000,22.181,22.2005,21.3462,21.6665,694118.81986548,0
+NTST.US,D,20220331,000000,21.783,22.0257,21.7345,21.783,299923.47197839,0
+NTST.US,D,20220401,000000,21.783,22.1713,21.6859,22.0646,329857.82124576,0
+NTST.US,D,20220404,000000,22.1034,22.1034,21.521,21.9481,188123.44709921,0
+NTST.US,D,20220405,000000,22.084,22.5062,22.016,22.1713,217947.56939391,0
+NTST.US,D,20220406,000000,22.0743,22.6179,21.9772,22.5403,321285.87134371,0
+NTST.US,D,20220407,000000,22.5014,22.5403,22.0549,22.1907,397640.19832243,0
+NTST.US,D,20220408,000000,22.1616,22.5209,22.016,22.4432,287617.19706794,0
+NTST.US,D,20220411,000000,22.4432,22.5985,22.2781,22.5597,398953.65056677,0
+NTST.US,D,20220412,000000,22.4917,22.715,22.0063,22.3266,609046.26046024,0
+NTST.US,D,20220413,000000,22.3266,22.715,22.0257,22.6761,323531.61714186,0
+NTST.US,D,20220414,000000,22.7344,22.812,22.3849,22.4723,181490.25572566,0
+NTST.US,D,20220418,000000,22.5014,22.6956,22.1325,22.2296,236125.74845551,0
+NTST.US,D,20220419,000000,22.2199,22.6663,22.1713,22.5306,198484.78252943,0
+NTST.US,D,20220420,000000,22.6373,22.7247,22.3655,22.6082,283456.38638961,0
+NTST.US,D,20220421,000000,22.948,23.0256,22.5791,22.6082,363184.48285869,0
+NTST.US,D,20220422,000000,22.6082,22.6373,22.4188,22.4335,206004.94047739,0
+NTST.US,D,20220425,000000,22.3752,22.6664,21.9869,22.5888,320052.77147197,0
+NTST.US,D,20220426,000000,22.5306,22.5694,21.9481,22.0452,250076.15652829,0
+NTST.US,D,20220427,000000,21.9966,22.2005,21.5404,21.5695,396843.88570684,0
+NTST.US,D,20220428,000000,21.8606,22.1131,21.4531,21.9675,411537.03814681,0
+NTST.US,D,20220429,000000,21.8704,22.3752,20.9191,20.9871,348853.94625402,0
+NTST.US,D,20220502,000000,21.0648,21.1133,19.9776,20.424,400339.21391471,0
+NTST.US,D,20220503,000000,20.5794,21.0259,20.0844,20.7638,302719.32248123,0
+NTST.US,D,20220504,000000,20.6764,21.1715,20.5017,21.0745,385198.97263237,0
+NTST.US,D,20220505,000000,20.8997,21.0332,20.2881,20.5697,303184.95417883,0
+NTST.US,D,20220506,000000,20.4143,20.5502,19.9873,20.2881,406964.16401927,0
+NTST.US,D,20220509,000000,20.1426,20.162,19.6281,19.7057,305218.48730066,0
+NTST.US,D,20220510,000000,19.8998,20.2201,19.1845,19.4047,343516.69442822,0
+NTST.US,D,20220511,000000,19.4339,19.6863,19.065,19.3562,432152.57251044,0
+NTST.US,D,20220512,000000,19.2883,19.5019,19.1815,19.4339,744868.55426935,0
+NTST.US,D,20220513,000000,19.6378,20.2395,19.5601,20.191,432205.11060022,0
+NTST.US,D,20220516,000000,20.1135,20.259,19.8998,20.1232,299245.62760446,0
+NTST.US,D,20220517,000000,20.3657,20.6473,20.162,20.5794,219422.75654206,0
+NTST.US,D,20220518,000000,20.2007,20.3172,19.7154,19.8513,232700.47103401,0
+NTST.US,D,20220519,000000,19.7543,19.9581,19.2883,19.5116,606719.13213087,0
+NTST.US,D,20220520,000000,19.6863,19.8416,18.9874,19.463,750699.25207557,0
+NTST.US,D,20220523,000000,19.6863,19.8125,19.3368,19.6863,340497.29950418,0
+NTST.US,D,20220524,000000,19.7057,20.2493,19.3756,20.162,438260.38298625,0
+NTST.US,D,20220525,000000,20.1717,20.361,19.9193,20.162,407028.0338539,0
+NTST.US,D,20220526,000000,20.3851,20.4337,20.1426,20.2298,431375.83290869,0
+NTST.US,D,20220527,000000,20.3948,20.7735,20.356,20.6473,267958.68006508,0
+NTST.US,D,20220531,000000,20.4024,20.6375,20.2946,20.6081,689369.74209135,0
+NTST.US,D,20220601,000000,20.6473,20.7453,20.1769,20.4318,343089.87310789,0
+NTST.US,D,20220602,000000,20.2357,20.6277,20.1867,20.6277,283841.26129242,0
+NTST.US,D,20220603,000000,20.4905,20.8041,20.3142,20.5199,258493.75407774,0
+NTST.US,D,20220606,000000,20.7845,20.7943,20.3436,20.6375,250434.06520212,0
+NTST.US,D,20220607,000000,20.5787,20.9609,20.5101,20.9511,230418.52486197,0
+NTST.US,D,20220608,000000,20.9511,20.9511,20.4611,20.6179,268150.4818354,0
+NTST.US,D,20220609,000000,20.5395,20.6375,20.0447,20.1279,456206.1472021,0
+NTST.US,D,20220610,000000,19.9319,20.0201,19.6478,19.8536,412388.09445073,0
+NTST.US,D,20220613,000000,19.3538,19.5302,18.6483,18.6483,471406.07956502,0
+NTST.US,D,20220614,000000,18.6385,18.6385,18.1288,18.4229,643931.17959897,0
+NTST.US,D,20220615,000000,18.5895,19.246,18.3738,18.903,755257.54557873,0
+NTST.US,D,20220616,000000,18.5601,18.9912,18.2268,18.8736,459870.66261769,0
+NTST.US,D,20220617,000000,19.001,19.5498,18.5111,18.7168,1715681.0127128,0
+NTST.US,D,20220621,000000,18.8148,18.9716,18.3248,18.364,1132892.4412009,0
+NTST.US,D,20220622,000000,18.1778,18.756,18.1484,18.4719,793472.18586922,0
+NTST.US,D,20220623,000000,18.5601,18.8246,18.4915,18.6189,614639.54760532,0
+NTST.US,D,20220624,000000,18.6679,18.8834,18.4817,18.6091,1975856.5048593,0
+NTST.US,D,20220627,000000,18.6679,18.8786,18.5503,18.7266,441759.32327045,0
+NTST.US,D,20220628,000000,18.6874,18.9814,18.6874,18.8834,1050496.4600811,0
+NTST.US,D,20220629,000000,18.8932,18.952,18.4915,18.6581,946712.40360746,0
+NTST.US,D,20220630,000000,18.4327,18.7266,18.2464,18.4915,577383.13064405,0
+NTST.US,D,20220701,000000,18.4033,18.6629,18.3248,18.6189,584121.30811249,0
+NTST.US,D,20220705,000000,18.4523,18.7266,18.0994,18.707,733943.96469038,0
+NTST.US,D,20220706,000000,18.7266,19.2019,18.7021,19.1382,695995.66762558,0
+NTST.US,D,20220707,000000,19.2851,19.4224,19.1676,19.3243,369075.17540326,0
+NTST.US,D,20220708,000000,19.2753,19.7556,19.0304,19.5988,432731.20634431,0
+NTST.US,D,20220711,000000,19.5792,20.0691,19.4616,19.9319,795711.10172046,0
+NTST.US,D,20220712,000000,19.8829,20.2553,19.7752,19.9809,362856.41824853,0
+NTST.US,D,20220713,000000,19.7262,20.0103,19.7262,19.8144,484871.20930848,0
+NTST.US,D,20220714,000000,19.4812,20.1573,19.4518,20.0593,483452.75304903,0
+NTST.US,D,20220715,000000,20.373,20.5885,20.1867,20.2749,567685.58400123,0
+NTST.US,D,20220718,000000,20.3828,20.3828,19.9809,20.0299,400252.63989148,0
+NTST.US,D,20220719,000000,20.1965,20.1965,20.0005,20.1475,252008.65369731,0
+NTST.US,D,20220720,000000,20.0495,20.1573,19.8633,19.9613,608596.31165679,0
+NTST.US,D,20220721,000000,19.8731,20.0495,19.7458,20.0397,356676.43903471,0
+NTST.US,D,20220722,000000,20.1867,20.2259,19.9711,20.1475,415649.52337533,0
+NTST.US,D,20220725,000000,20.1769,20.319,20.0299,20.0887,261935.80656919,0
+NTST.US,D,20220726,000000,20.0397,20.2553,19.8633,20.0985,466250.65436881,0
+NTST.US,D,20220727,000000,20.1279,20.3828,20.0299,20.2161,375467.41281994,0
+NTST.US,D,20220728,000000,20.2848,20.5983,20.2848,20.3142,380240.16096773,0
+NTST.US,D,20220729,000000,20.3142,20.5493,19.7702,20.0887,1055261.0444518,0
+NTST.US,D,20220801,000000,20.1671,20.1671,19.5498,19.5596,416831.23010082,0
+NTST.US,D,20220802,000000,19.5204,20.2848,19.5155,20.2357,1001834.2261329,0
+NTST.US,D,20220803,000000,20.2651,20.7061,20.2308,20.5199,1056453.9763707,0
+NTST.US,D,20220804,000000,20.324,20.4807,19.731,19.8829,4344602.9431985,0
+NTST.US,D,20220805,000000,19.6772,19.8536,19.491,19.834,992851.0099804,0
+NTST.US,D,20220808,000000,19.9515,20.3044,19.8242,19.8829,914528.75359994,0
+NTST.US,D,20220809,000000,19.9123,20.1279,19.7556,19.9515,856942.49088277,0
+NTST.US,D,20220810,000000,20.1671,20.2455,19.8633,20.0789,814690.86284957,0
+NTST.US,D,20220811,000000,20.2651,20.2848,19.9025,20.0887,693003.64334307,0
+NTST.US,D,20220812,000000,20.324,20.5542,20.1965,20.4807,661838.42452039,0
+NTST.US,D,20220815,000000,20.4709,21.049,20.4709,20.9707,871151.54480834,0
+NTST.US,D,20220816,000000,20.9119,21.0393,20.7747,21.0099,556069.5497557,0
+NTST.US,D,20220817,000000,20.8237,20.8825,20.5493,20.6571,465521.01679651,0
+NTST.US,D,20220818,000000,20.7257,20.7355,20.2651,20.5101,1090656.1202496,0
+NTST.US,D,20220819,000000,20.3436,20.5591,20.1573,20.5395,575610.57055581,0
+NTST.US,D,20220822,000000,20.4024,20.5199,20.1475,20.2946,586283.68855405,0
+NTST.US,D,20220823,000000,20.324,20.373,20.1181,20.2357,527603.47971449,0
+NTST.US,D,20220824,000000,20.2553,20.4366,20.1671,20.2161,396594.24730867,0
+NTST.US,D,20220825,000000,20.2357,20.4024,20.0495,20.3926,517577.34104609,0
+NTST.US,D,20220826,000000,20.5493,20.6081,20.1181,20.1181,628882.27711115,0
+NTST.US,D,20220829,000000,19.9711,20.1769,19.7948,19.9809,553348.97105952,0
+NTST.US,D,20220830,000000,20.0887,20.1279,19.7556,19.8046,433572.07537869,0
+NTST.US,D,20220831,000000,19.8837,19.9233,19.4186,19.4582,1023671.9792699,0
+NTST.US,D,20220901,000000,19.4384,19.7452,19.28,19.6957,985396.00209088,0
+NTST.US,D,20220902,000000,19.8343,19.8422,19.3196,19.379,605217.73444978,0
+NTST.US,D,20220906,000000,19.3988,19.5076,19.1464,19.3988,590527.91494746,0
+NTST.US,D,20220907,000000,19.4878,19.8244,19.3889,19.7551,471612.01245588,0
+NTST.US,D,20220908,000000,19.6264,19.8343,19.3691,19.5373,467004.70955124,0
+NTST.US,D,20220909,000000,19.6759,19.8046,19.5373,19.5769,556866.31328716,0
+NTST.US,D,20220912,000000,19.5967,20.2202,19.5967,20.1906,720483.15768818,0
+NTST.US,D,20220913,000000,19.7749,19.9233,19.473,19.5373,510428.53942747,0
+NTST.US,D,20220914,000000,19.7254,19.854,19.468,19.567,864751.35063661,0
+NTST.US,D,20220915,000000,19.5571,19.765,19.3493,19.4878,1642017.4958776,0
+NTST.US,D,20220916,000000,19.4483,19.5324,19.0821,19.2998,6444361.8797739,0
+NTST.US,D,20220919,000000,19.1216,19.3988,18.9237,19.2206,930040.67221445,0
+NTST.US,D,20220920,000000,19.0524,19.1563,18.7752,18.8643,786274.63486769,0
+NTST.US,D,20220921,000000,18.9831,19.181,18.4684,18.4684,785746.20955648,0
+NTST.US,D,20220922,000000,18.5377,18.5426,17.9439,18.221,961113.69711122,0
+NTST.US,D,20220923,000000,18.0626,18.7554,17.9736,18.2507,1715085.6826008,0
+NTST.US,D,20220926,000000,18.1418,18.4189,17.6667,17.8944,1028481.3568634,0
+NTST.US,D,20220927,000000,18.0329,18.1616,17.334,17.5084,616091.3734541,0
+NTST.US,D,20220928,000000,17.6667,17.8251,17.3599,17.6865,609994.78009301,0
+NTST.US,D,20220929,000000,17.5084,17.6074,16.8947,17.0234,525748.83195884,0
+NTST.US,D,20220930,000000,17.2016,17.6865,17.0828,17.6271,969084.53321094,0
+NTST.US,D,20221003,000000,17.7756,18.023,17.4391,17.8449,943146.22615657,0
+NTST.US,D,20221004,000000,18.0626,18.3793,18.0626,18.3793,445687.85062973,0
+NTST.US,D,20221005,000000,18.1121,18.221,17.8647,18.221,455332.87552615,0
+NTST.US,D,20221006,000000,18.1616,18.3595,17.8647,17.9933,486404.89004948,0
+NTST.US,D,20221007,000000,17.8647,17.9736,17.7063,17.8944,650489.53735508,0
+NTST.US,D,20221010,000000,17.8944,17.9834,17.6766,17.8152,451089.30706135,0
+NTST.US,D,20221011,000000,17.835,18.3299,17.6667,18.2507,675737.7593472,0
+NTST.US,D,20221012,000000,18.2804,18.2804,17.8746,17.9043,1035933.8713863,0
+NTST.US,D,20221013,000000,17.6074,17.8696,17.2609,17.8152,876539.37760776,0
+NTST.US,D,20221014,000000,18.0626,18.0824,16.8947,16.9145,889940.97096898,0
+NTST.US,D,20221017,000000,17.1422,17.5777,17.0234,17.2115,573073.71370236,0
+NTST.US,D,20221018,000000,17.4391,17.7261,17.1521,17.5975,780871.15768918,0
+NTST.US,D,20221019,000000,17.5084,17.7855,17.3104,17.4985,591265.48756158,0
+NTST.US,D,20221020,000000,17.5777,17.7756,17.2411,17.3104,317384.56846994,0
+NTST.US,D,20221021,000000,17.4193,17.7162,17.0828,17.6074,478714.9377672,0
+NTST.US,D,20221024,000000,17.7657,17.7657,17.3599,17.4589,392148.16183217,0
+NTST.US,D,20221025,000000,17.5678,18.122,17.4688,18.0626,671038.51245916,0
+NTST.US,D,20221026,000000,18.2606,18.2705,18.023,18.0527,648609.2323758,0
+NTST.US,D,20221027,000000,18.2507,18.3694,18.0428,18.2903,459953.31328556,0
+NTST.US,D,20221028,000000,18.3101,18.8148,18.1122,18.3793,964842.98549303,0
+NTST.US,D,20221031,000000,18.2309,18.6367,18.122,18.6268,834642.22200541,0
+NTST.US,D,20221101,000000,18.8445,19.0623,18.6961,18.7851,623079.11619281,0
+NTST.US,D,20221102,000000,18.6763,19.092,18.4684,18.6169,869068.67636282,0
+NTST.US,D,20221103,000000,18.3398,18.5179,18.0923,18.4486,666166.49171219,0
+NTST.US,D,20221104,000000,18.5476,18.7653,18.32,18.6268,622242.52698118,0
+NTST.US,D,20221107,000000,18.6169,18.7257,17.8201,18.4981,916526.92740095,0
+NTST.US,D,20221108,000000,18.5179,18.607,18.1517,18.221,668946.02905663,0
+NTST.US,D,20221109,000000,18.2111,18.5921,18.0032,18.0626,654640.15146304,0
+NTST.US,D,20221110,000000,18.6664,19.3394,18.3497,18.6169,1013416.6888133,0
+NTST.US,D,20221111,000000,18.6169,18.8396,18.1418,18.5278,1342754.9854992,0
+NTST.US,D,20221114,000000,18.0032,18.4684,17.7756,18.0626,766161.13071798,0
+NTST.US,D,20221115,000000,18.4585,18.4585,18.0923,18.2606,523045.0726227,0
+NTST.US,D,20221116,000000,18.1616,18.4387,18.0329,18.1913,493846.29046454,0
+NTST.US,D,20221117,000000,18.0329,18.3101,17.9736,18.3101,505972.79253943,0
+NTST.US,D,20221118,000000,18.508,18.513,18.0626,18.3497,490807.08714499,0
+NTST.US,D,20221121,000000,18.4585,19.0227,18.3002,18.993,547529.45229115,0
+NTST.US,D,20221122,000000,19.0128,19.0821,18.7851,18.993,361424.72614702,0
+NTST.US,D,20221123,000000,19.0326,19.092,18.6664,18.9633,233889.32780467,0
+NTST.US,D,20221125,000000,19.092,19.3691,18.9831,19.3394,312269.04772297,0
+NTST.US,D,20221128,000000,19.2107,19.3592,18.8841,18.9138,415667.6348616,0
+NTST.US,D,20221129,000000,18.9534,19.28,18.8247,19.28,497746.33195838,0
+NTST.US,D,20221130,000000,19.13,19.53,18.94,19.53,1045043,0
+NTST.US,D,20221201,000000,19.61,19.86,19.16,19.39,462217,0
+NTST.US,D,20221202,000000,19.2,19.62,19.01,19.43,602388,0
+NTST.US,D,20221205,000000,19.27,19.45,19.1,19.18,404395,0
+NTST.US,D,20221206,000000,19.16,19.35,18.8212,19.35,548445,0
+NTST.US,D,20221207,000000,19.3,19.48,19.09,19.27,519032,0
+NTST.US,D,20221208,000000,19.3,19.46,19.23,19.36,381162,0
+NTST.US,D,20221209,000000,19.21,19.415,19.06,19.35,421707,0
+NTST.US,D,20221212,000000,19.39,19.405,19.11,19.29,557096,0
+NTST.US,D,20221213,000000,19.67,19.71,19.12,19.28,633115,0
+NTST.US,D,20221214,000000,19.05,19.7,19.02,19.4,773709,0
+NTST.US,D,20221215,000000,19.24,19.39,19.14,19.27,652327,0
+NTST.US,D,20221216,000000,18.98,19.19,18.62,19.19,1326416,0
+NTST.US,D,20221219,000000,19.13,19.13,18.87,18.97,422809,0
+NTST.US,D,20221220,000000,18.85,19.15,18.712,18.95,625843,0
+NTST.US,D,20221221,000000,19.15,19.34,18.975,19.03,336491,0
+NTST.US,D,20221222,000000,18.94,19.11,18.73,19.03,327257,0
+NTST.US,D,20221223,000000,18.99,19.25,18.85,19.23,217460,0
+NTST.US,D,20221227,000000,19.25,19.25,18.84,18.9,314349,0
+NTST.US,D,20221228,000000,18.9,19,18.39,18.39,422378,0
+NTST.US,D,20221229,000000,18.55,18.64,18.41,18.46,491244,0
+NTST.US,D,20221230,000000,18.46,18.46,18.09,18.33,514796,0
+NTST.US,D,20230103,000000,18.58,18.8,18.34,18.57,494766,0
+NTST.US,D,20230104,000000,18.71,19.14,18.63,18.93,468968,0
+NTST.US,D,20230105,000000,18.86,18.86,18.375,18.51,357048,0
+NTST.US,D,20230106,000000,18.61,18.94,18.61,18.73,297183,0
+NTST.US,D,20230109,000000,18.4,19,18.4,18.99,482488,0
+NTST.US,D,20230110,000000,18.99,19.07,18.64,18.64,352519,0
+NTST.US,D,20230111,000000,18.7,19.33,18.7,19.24,334092,0
+NTST.US,D,20230112,000000,19.27,19.925,19.11,19.82,359649,0
+NTST.US,D,20230113,000000,19.75,19.91,19.58,19.59,225743,0
+NTST.US,D,20230117,000000,19.57,20.03,19.57,19.91,454090,0
+NTST.US,D,20230118,000000,20.05,20.11,19.43,19.49,503011,0
+NTST.US,D,20230119,000000,19.49,19.71,19.42,19.59,310522,0
+NTST.US,D,20230120,000000,19.69,19.69,19.41,19.59,238050,0
+NTST.US,D,20230123,000000,19.58,19.68,19.33,19.49,322656,0
+NTST.US,D,20230124,000000,19.51,19.59,19.29,19.29,297860,0
+NTST.US,D,20230125,000000,19.31,19.5,19.15,19.5,298624,0
+NTST.US,D,20230126,000000,19.59,19.77,19.36,19.71,421023,0
+NTST.US,D,20230127,000000,19.7,19.88,19.51,19.77,401289,0
+NTST.US,D,20230130,000000,19.79,19.91,19.65,19.73,332176,0
+NTST.US,D,20230131,000000,19.75,20.15,19.66,20.13,571189,0
+NTST.US,D,20230201,000000,20.08,20.475,19.97,20.29,665563,0
+NTST.US,D,20230202,000000,20.34,20.64,20.265,20.44,316674,0
+NTST.US,D,20230203,000000,20.35,20.43,20.17,20.32,373412,0
+NTST.US,D,20230206,000000,20.15,20.44,20,20.34,323346,0
+NTST.US,D,20230207,000000,20.15,20.23,19.955,20.07,293169,0
+NTST.US,D,20230208,000000,20.05,20.16,19.88,20,390041,0
+NTST.US,D,20230209,000000,20.11,20.14,19.32,19.36,463840,0
+NTST.US,D,20230210,000000,19.35,19.91,19.24,19.85,494890,0
+NTST.US,D,20230213,000000,19.86,19.93,19.715,19.75,277385,0
+NTST.US,D,20230214,000000,19.62,19.76,19.42,19.49,306120,0
+NTST.US,D,20230215,000000,19.5,19.73,19.37,19.65,452421,0
+NTST.US,D,20230216,000000,19.48,19.61,19.32,19.38,324787,0
+NTST.US,D,20230217,000000,19.45,19.805,19.24,19.65,469447,0
+NTST.US,D,20230221,000000,19.55,19.65,19.36,19.46,411341,0
+NTST.US,D,20230222,000000,19.54,19.81,19.42,19.5,631902,0
+NTST.US,D,20230223,000000,19.69,20.05,19.665,19.96,760868,0
+NTST.US,D,20230224,000000,19.92,20.24,19.7101,19.89,917045,0
+NTST.US,D,20230227,000000,20.1,20.31,19.96,20.07,855530,0
+NTST.US,D,20230228,000000,20.14,20.44,20.07,20.19,1526988,0
+NTST.US,D,20230301,000000,20.07,20.13,19.585,20.1,804009,0
+NTST.US,D,20230302,000000,20.06,20.34,19.971,20.34,444030,0
+NTST.US,D,20230303,000000,20.46,20.465,19.995,20,2739469,0
+NTST.US,D,20230306,000000,20.01,20.28,19.9,20.28,499616,0
+NTST.US,D,20230307,000000,20.35,20.35,19.78,19.79,445118,0
+NTST.US,D,20230308,000000,19.74,19.96,19.68,19.81,250436,0
+NTST.US,D,20230309,000000,19.84,19.89,19.57,19.63,1084447,0
+NTST.US,D,20230310,000000,19.64,19.64,18.56,18.74,787262,0
+NTST.US,D,20230313,000000,18.63,19.08,18.51,18.9,963684,0
+NTST.US,D,20230314,000000,18.98,19.32,18.795,18.84,993913,0
+NTST.US,D,20230315,000000,18.57,18.84,18.36,18.59,777994,0
+NTST.US,D,20230316,000000,18.41,18.73,18.16,18.48,555213,0
+NTST.US,D,20230317,000000,18.49,18.49,18.19,18.21,1367027,0
+NTST.US,D,20230320,000000,18.38,18.47,18.11,18.38,889141,0
+NTST.US,D,20230321,000000,18.57,18.64,18.17,18.34,1914855,0
+NTST.US,D,20230322,000000,18.26,18.37,17.43,17.45,566374,0
+NTST.US,D,20230323,000000,17.51,17.8,17.35,17.49,367073,0
+NTST.US,D,20230324,000000,17.39,17.9,17.39,17.86,500109,0
+NTST.US,D,20230327,000000,18,18.16,17.82,18.02,294077,0
+NTST.US,D,20230328,000000,17.89,18.04,17.78,17.93,547973,0
+NTST.US,D,20230329,000000,18.1,18.15,17.96,18.15,424084,0
+NTST.US,D,20230330,000000,18.34,18.58,18.13,18.15,528209,0
+NTST.US,D,20230331,000000,18.29,18.5,18.15,18.28,1239619,0
+NTST.US,D,20230403,000000,18.36,18.49,18.08,18.12,575101,0
+NTST.US,D,20230404,000000,18.12,18.43,17.955,18.34,1276272,0
+NTST.US,D,20230405,000000,18.24,18.38,18.085,18.35,1352551,0
+NTST.US,D,20230406,000000,18.44,18.89,18.41,18.72,1478359,0
+NTST.US,D,20230410,000000,18.63,18.67,18.29,18.55,344676,0
+NTST.US,D,20230411,000000,18.63,18.72,18.49,18.58,409424,0
+NTST.US,D,20230412,000000,18.18,18.535,18.08,18.25,841378,0
+NTST.US,D,20230413,000000,18.24,18.28,17.91,18,482502,0
+NTST.US,D,20230414,000000,18.1,18.13,17.68,17.73,726314,0
+NTST.US,D,20230417,000000,17.8,17.99,17.69,17.89,685988,0
+NTST.US,D,20230418,000000,17.93,17.93,17.575,17.74,558629,0
+NTST.US,D,20230419,000000,17.65,17.76,17.52,17.69,389436,0
+NTST.US,D,20230420,000000,17.65,17.75,17.55,17.63,350449,0
+NTST.US,D,20230421,000000,17.65,17.87,17.49,17.78,333054,0
+NTST.US,D,20230424,000000,17.86,17.86,17.41,17.41,256018,0
+NTST.US,D,20230425,000000,17.39,17.59,17.38,17.45,339363,0
+NTST.US,D,20230426,000000,17.31,17.48,17.25,17.33,764606,0
+NTST.US,D,20230427,000000,17.51,17.92,17.51,17.79,574517,0
+NTST.US,D,20230428,000000,17.8,18.26,17.77,18.22,642787,0
+NTST.US,D,20230501,000000,18.16,18.39,17.835,17.89,468800,0
+NTST.US,D,20230502,000000,17.82,18.025,17.5903,17.67,396558,0
+NTST.US,D,20230503,000000,17.73,18.03,17.6,17.75,646895,0
+NTST.US,D,20230504,000000,17.66,17.815,17.52,17.78,288540,0
+NTST.US,D,20230505,000000,17.88,18.05,17.67,18.03,726369,0
+NTST.US,D,20230508,000000,17.97,18.15,17.93,18.01,321169,0
+NTST.US,D,20230509,000000,17.96,18.05,17.83,17.95,329143,0
+NTST.US,D,20230510,000000,18.17,18.27,17.9,18.14,321807,0
+NTST.US,D,20230511,000000,17.99,18.07,17.77,18.03,355322,0
+NTST.US,D,20230512,000000,18.01,18.085,17.86,18.04,301514,0
+NTST.US,D,20230515,000000,18.11,18.19,17.985,18.11,323452,0
+NTST.US,D,20230516,000000,18.04,18.06,17.72,17.74,358808,0
+NTST.US,D,20230517,000000,17.81,17.97,17.58,17.96,721687,0
+NTST.US,D,20230518,000000,17.84,18.15,17.79,18.1,1807224,0
+NTST.US,D,20230519,000000,18.23,18.34,17.83,18.13,532344,0
+NTST.US,D,20230522,000000,18.15,18.33,18.09,18.12,563993,0
+NTST.US,D,20230523,000000,18.18,18.41,18.01,18.02,418419,0
+NTST.US,D,20230524,000000,18.02,18.06,17.89,17.92,762150,0
+NTST.US,D,20230525,000000,17.86,18,17.49,17.56,476776,0
+NTST.US,D,20230526,000000,17.53,17.705,17.44,17.64,560648,0
+NTST.US,D,20230530,000000,17.76,17.86,17.54,17.55,659085,0
+NTST.US,D,20230531,000000,17.35,17.54,17.345,17.45,1195371,0
+NTST.US,D,20230601,000000,17.44,17.56,17.19,17.42,636263,0
+NTST.US,D,20230602,000000,17.5,17.825,17.5,17.8,765539,0
+NTST.US,D,20230605,000000,17.8,18.095,17.775,18.07,407768,0
+NTST.US,D,20230606,000000,18.03,18.48,17.94,18.46,677443,0
+NTST.US,D,20230607,000000,18.58,18.67,18.42,18.53,434235,0
+NTST.US,D,20230608,000000,18.52,18.53,18.35,18.44,398285,0
+NTST.US,D,20230609,000000,18.4,18.525,18.34,18.49,260580,0
+NTST.US,D,20230612,000000,18.55,18.56,18.23,18.35,338956,0
+NTST.US,D,20230613,000000,18.29,18.61,18.23,18.35,502975,0
+NTST.US,D,20230614,000000,18.93,18.93,18.195,18.3,1564476,0
+NTST.US,D,20230615,000000,18.31,18.36,18.19,18.32,470090,0
+NTST.US,D,20230616,000000,18.43,18.65,18.29,18.52,1442683,0
+NTST.US,D,20230620,000000,18.43,18.48,18.26,18.38,850129,0
+NTST.US,D,20230621,000000,18.39,18.39,17.75,17.96,566021,0
+NTST.US,D,20230622,000000,18.01,18.01,17.57,17.75,464490,0
+NTST.US,D,20230623,000000,17.55,17.66,17.26,17.26,2242198,0
+NTST.US,D,20230626,000000,17.17,17.44,17.09,17.37,1071535,0
+NTST.US,D,20230627,000000,17.37,17.62,17.27,17.53,819867,0
+NTST.US,D,20230628,000000,17.55,17.55,17.14,17.19,1190764,0
+NTST.US,D,20230629,000000,17.16,18,17.07,17.96,1741232,0
+NTST.US,D,20230630,000000,18.09,18.19,17.57,17.87,863909,0
+NTST.US,D,20230703,000000,17.86,18.0257,17.78,17.93,479876,0
+NTST.US,D,20230705,000000,17.93,18.1,17.8,17.95,1012275,0
+NTST.US,D,20230706,000000,17.59,17.6,17.1,17.45,982277,0
+NTST.US,D,20230707,000000,17.33,17.64,17.245,17.37,594375,0
+NTST.US,D,20230710,000000,17.34,17.43,17.13,17.19,548306,0
+NTST.US,D,20230711,000000,17.26,17.665,17.14,17.63,617592,0
+NTST.US,D,20230712,000000,17.8,17.9,17.47,17.52,666889,0
+NTST.US,D,20230713,000000,17.61,17.62,17.43,17.56,371652,0
+NTST.US,D,20230714,000000,17.46,17.57,17.32,17.52,436469,0
+NTST.US,D,20230717,000000,17.4,17.67,17.35,17.59,556207,0
+NTST.US,D,20230718,000000,17.53,17.63,17.31,17.36,265412,0
+NTST.US,D,20230719,000000,17.44,17.73,17.405,17.69,581352,0
+NTST.US,D,20230720,000000,17.74,18.21,17.57,18.15,685789,0
+NTST.US,D,20230721,000000,18.23,18.32,18.1,18.2,331728,0
+NTST.US,D,20230724,000000,18.26,18.53,18.2,18.5,579053,0
+NTST.US,D,20230725,000000,18.4,18.5,18.21,18.27,323856,0
+NTST.US,D,20230726,000000,18.18,18.63,18.13,18.59,532756,0
+NTST.US,D,20230727,000000,18.62,18.9,17.95,18.07,957900,0
+NTST.US,D,20230728,000000,18.18,18.24,17.57,17.76,444486,0
+NTST.US,D,20230731,000000,17.91,17.94,17.715,17.89,626893,0
+NTST.US,D,20230801,000000,17.89,17.92,17.66,17.74,335863,0
+NTST.US,D,20230802,000000,17.62,17.73,17.435,17.52,306440,0
+NTST.US,D,20230803,000000,17.36,17.45,17.15,17.28,502198,0
+NTST.US,D,20230804,000000,17.38,17.6225,17.265,17.32,606482,0
+NTST.US,D,20230807,000000,17.35,17.88,17.35,17.79,581464,0
+NTST.US,D,20230808,000000,17.6,17.68,17.29,17.56,299691,0
+NTST.US,D,20230809,000000,17.48,17.83,17.39,17.78,459301,0
+NTST.US,D,20230810,000000,17.79,17.99,17.745,17.82,546702,0
+NTST.US,D,20230811,000000,17.69,17.98,17.69,17.92,762290,0
+NTST.US,D,20230814,000000,18.09,18.09,17.62,17.71,376123,0
+NTST.US,D,20230815,000000,17.7,17.78,17.31,17.35,858953,0
+NTST.US,D,20230816,000000,17.42,17.43,17.06,17.06,464553,0
+NTST.US,D,20230817,000000,17.1,17.21,16.88,16.89,376761,0
+NTST.US,D,20230818,000000,16.74,17.23,16.74,17.2,490510,0
+NTST.US,D,20230821,000000,17.17,17.35,17.03,17.18,930830,0
+NTST.US,D,20230822,000000,17.21,17.21,16.96,17.08,382054,0
+NTST.US,D,20230823,000000,17.22,17.3101,17.04,17.24,275913,0
+NTST.US,D,20230824,000000,17.16,17.415,17.135,17.15,297454,0
+NTST.US,D,20230825,000000,17.18,17.25,17.02,17.04,517345,0
+NTST.US,D,20230828,000000,17.12,17.32,17.08,17.12,272124,0
+NTST.US,D,20230829,000000,17.06,17.21,16.98,17.06,721359,0
+NTST.US,D,20230830,000000,17.12,17.19,17.02,17.1,614584,0
+NTST.US,D,20230831,000000,16.86,17.08,16.86,16.93,708901,0
+NTST.US,D,20230901,000000,16.96,17.14,16.93,17.03,667201,0
+NTST.US,D,20230905,000000,16.99,17.04,16.74,16.8,564589,0
+NTST.US,D,20230906,000000,16.89,17.05,16.735,16.82,532051,0
+NTST.US,D,20230907,000000,16.81,17.1175,16.81,16.98,445862,0
+NTST.US,D,20230908,000000,17.03,17.11,16.92,16.94,276988,0
+NTST.US,D,20230911,000000,16.96,17,16.81,16.89,324981,0
+NTST.US,D,20230912,000000,17.01,17.04,16.925,17,315730,0
+NTST.US,D,20230913,000000,17.04,17.07,16.74,16.75,435567,0
+NTST.US,D,20230914,000000,16.91,17.01,16.8,16.83,8287012,0
+NTST.US,D,20230915,000000,16.77,17.3,16.62,17.11,3690049,0
+NTST.US,D,20230918,000000,17.08,17.1681,16.83,16.9,774775,0
+NTST.US,D,20230919,000000,16.87,16.955,16.79,16.94,580057,0
+NTST.US,D,20230920,000000,17.05,17.13,16.86,16.9,400995,0
+NTST.US,D,20230921,000000,16.83,16.83,16.24,16.24,488852,0
+NTST.US,D,20230922,000000,16.23,16.47,16.13,16.31,569972,0
+NTST.US,D,20230925,000000,16.22,16.345,16.18,16.28,338517,0
+NTST.US,D,20230926,000000,16.19,16.3,15.8,15.82,435874,0
+NTST.US,D,20230927,000000,15.85,15.93,15.45,15.6,1266812,0
+NTST.US,D,20230928,000000,15.64,15.76,15.52,15.58,1029469,0
+NTST.US,D,20230929,000000,15.74,15.91,15.405,15.58,1117896,0
+NTST.US,D,20231002,000000,15.5,15.62,15.05,15.26,1131854,0
+NTST.US,D,20231003,000000,15.17,15.38,15.11,15.19,753056,0
+NTST.US,D,20231004,000000,15.24,15.35,15.01,15.12,982129,0
+NTST.US,D,20231005,000000,15.12,15.275,15.05,15.12,676329,0
+NTST.US,D,20231006,000000,15,15.12,14.84,15.02,897502,0
+NTST.US,D,20231009,000000,14.94,15.305,14.94,15.2,392129,0
+NTST.US,D,20231010,000000,14.49,15.225,14.49,15.17,811853,0
+NTST.US,D,20231011,000000,15.29,15.37,15.18,15.3,637967,0
+NTST.US,D,20231012,000000,14.94,15.07,14.71,14.82,1175461,0
+NTST.US,D,20231013,000000,14.94,15.09,14.61,14.92,566165,0
+NTST.US,D,20231016,000000,15.04,15.14,14.91,14.92,1016952,0
+NTST.US,D,20231017,000000,14.86,15.15,14.81,14.87,1261927,0
+NTST.US,D,20231018,000000,14.78,14.83,14.2,14.22,1033722,0
+NTST.US,D,20231019,000000,14.03,14.155,13.81,13.81,825470,0
+NTST.US,D,20231020,000000,13.87,14.05,13.83,13.86,706273,0
+NTST.US,D,20231023,000000,13.73,14.065,13.7,13.8,1806415,0
+NTST.US,D,20231024,000000,13.84,14.04,13.72,13.97,974663,0
+NTST.US,D,20231025,000000,13.86,13.95,13.66,13.71,1493995,0
+NTST.US,D,20231026,000000,13.9,14.105,13.49,13.7,1274199,0
+NTST.US,D,20231027,000000,13.76,13.8,13.4925,13.79,1313532,0
+NTST.US,D,20231030,000000,13.92,14.21,13.81,14.2,1533150,0
+NTST.US,D,20231031,000000,14.26,14.325,14.03,14.25,1056333,0
+NTST.US,D,20231101,000000,14.31,14.46,14.2,14.37,972759,0
+NTST.US,D,20231102,000000,14.62,15.21,14.57,15.17,1186725,0
+NTST.US,D,20231103,000000,15.4,15.78,15.37,15.61,865580,0
+NTST.US,D,20231106,000000,15.56,15.62,15.36,15.56,745966,0
+NTST.US,D,20231107,000000,15.5,15.54,15.3,15.37,615159,0
+NTST.US,D,20231108,000000,15.43,15.46,15.255,15.31,416060,0
+NTST.US,D,20231109,000000,15.39,15.41,15.01,15.14,513283,0
+NTST.US,D,20231110,000000,15.25,15.25,15.08,15.1,410266,0
+NTST.US,D,20231113,000000,14.98,15.11,14.92,15.02,253949,0
+NTST.US,D,20231114,000000,15.6,16.08,15.59,16.03,853280,0
+NTST.US,D,20231115,000000,15.99,16.22,15.795,15.93,636186,0
+NTST.US,D,20231116,000000,15.93,16.02,15.77,15.83,806000,0
+NTST.US,D,20231117,000000,15.98,15.98,15.76,15.82,384249,0
+NTST.US,D,20231120,000000,15.84,15.86,15.7,15.72,450428,0
+NTST.US,D,20231121,000000,15.58,15.74,15.485,15.58,877519,0
+NTST.US,D,20231122,000000,15.78,15.8099,15.39,15.46,677863,0
+NTST.US,D,20231124,000000,15.44,15.62,15.4,15.58,307235,0
+NTST.US,D,20231127,000000,15.61,15.67,15.44,15.51,619594,0
+NTST.US,D,20231128,000000,15.45,15.61,15.32,15.53,367413,0
+NTST.US,D,20231129,000000,15.67,15.81,15.34,15.34,576633,0
+NTST.US,D,20231130,000000,15.13,15.455,15.02,15.38,1469111,0
+NTST.US,D,20231201,000000,15.34,16.11,15.28,16.08,1132870,0
+NTST.US,D,20231204,000000,16.04,16.71,16,16.63,1102127,0
+NTST.US,D,20231205,000000,16.57,16.785,16.43,16.73,945028,0
+NTST.US,D,20231206,000000,16.88,17.18,16.74,16.77,1101225,0
+NTST.US,D,20231207,000000,16.73,17.18,16.73,16.92,1203359,0
+NTST.US,D,20231208,000000,16.84,16.885,16.61,16.62,446498,0
+NTST.US,D,20231211,000000,16.84,16.86,16.61,16.67,1016616,0
+NTST.US,D,20231212,000000,16.64,16.64,16.42,16.51,876704,0
+NTST.US,D,20231213,000000,16.34,17.16,16.33,17.08,1232647,0
+NTST.US,D,20231214,000000,17.5,17.55,17.16,17.5,1435480,0
+NTST.US,D,20231215,000000,17.45,17.5,17.06,17.18,1640615,0
+NTST.US,D,20231218,000000,17.2,17.2,16.975,17.01,756479,0
+NTST.US,D,20231219,000000,17.08,17.3,17.05,17.24,814426,0
+NTST.US,D,20231220,000000,17.31,17.57,17.23,17.3,1351159,0
+NTST.US,D,20231221,000000,17.38,17.62,17.32,17.55,1047758,0
+NTST.US,D,20231222,000000,17.66,17.78,17.57,17.62,926352,0
+NTST.US,D,20231226,000000,17.67,17.91,17.59,17.89,374534,0
+NTST.US,D,20231227,000000,17.83,17.985,17.83,17.93,294527,0
+NTST.US,D,20231228,000000,17.85,18.03,17.85,18.02,312806,0
+NTST.US,D,20231229,000000,18,18.01,17.805,17.85,451336,0
+NTST.US,D,20240102,000000,18.02,18.34,17.86,18.29,784209,0
+NTST.US,D,20240103,000000,18.21,18.21,17.955,18.12,1075914,0
+NTST.US,D,20240104,000000,18.24,18.24,18.01,18.11,486603,0
+NTST.US,D,20240105,000000,17.91,18.215,17.75,17.83,1098459,0
+NTST.US,D,20240108,000000,17.91,18.31,17.77,18.29,1006500,0
+NTST.US,D,20240109,000000,18.03,18.495,18.02,18.46,540060,0
+NTST.US,D,20240110,000000,18.4,18.73,18.4,18.62,4932552,0
+NTST.US,D,20240111,000000,18.58,18.59,18.265,18.56,1533249,0
+NTST.US,D,20240112,000000,18.75,18.75,18.35,18.59,609099,0
+NTST.US,D,20240116,000000,18.59,18.69,18.51,18.58,718080,0
+NTST.US,D,20240117,000000,18.29,18.6174,18.19,18.37,1032057,0
+NTST.US,D,20240118,000000,18.44,18.44,17.98,18.13,890759,0
+NTST.US,D,20240119,000000,18.28,18.48,18.04,18.48,3512561,0
+NTST.US,D,20240122,000000,18.61,18.77,18.29,18.51,572150,0
+NTST.US,D,20240123,000000,18.63,18.65,18.3,18.47,789693,0
+NTST.US,D,20240124,000000,18.67,18.67,17.975,18.09,711276,0
+NTST.US,D,20240125,000000,18.38,18.5,18.105,18.41,441633,0
+NTST.US,D,20240126,000000,18.51,18.54,18.25,18.28,975387,0
+NTST.US,D,20240129,000000,18.28,18.32,17.96,18.23,901337,0
+NTST.US,D,20240130,000000,18.25,18.29,17.965,18.24,866992,0
+NTST.US,D,20240131,000000,18.27,18.455,17.93,18.17,969118,0
+NTST.US,D,20240201,000000,18.34,18.64,18.17,18.6,1302375,0
+NTST.US,D,20240202,000000,18.35,18.35,18.075,18.17,895962,0
+NTST.US,D,20240205,000000,17.9,18,17.65,17.84,648482,0
+NTST.US,D,20240206,000000,17.86,18.09,17.82,17.95,1154244,0
+NTST.US,D,20240207,000000,17.95,17.975,17.745,17.81,793393,0
+NTST.US,D,20240208,000000,17.79,18.01,17.67,17.85,971856,0
+NTST.US,D,20240209,000000,17.85,17.89,17.675,17.88,579505,0
+NTST.US,D,20240212,000000,17.91,18.005,17.26,17.33,2106873,0
+NTST.US,D,20240213,000000,17.01,17.04,16.565,16.92,1700889,0
+NTST.US,D,20240214,000000,16.95,17.005,16.655,16.78,2360146,0
+NTST.US,D,20240215,000000,17.03,17.72,17.025,17.58,2367590,0
+NTST.US,D,20240216,000000,17.44,17.51,17.27,17.33,1611128,0
+NTST.US,D,20240220,000000,17.24,17.46,16.985,17.14,1054014,0
+NTST.US,D,20240221,000000,17.07,17.26,17.02,17.12,740353,0
+NTST.US,D,20240222,000000,17.06,17.17,16.89,17.04,1014312,0
+NTST.US,D,20240223,000000,17.05,17.505,16.94,17.27,1261759,0
+NTST.US,D,20240226,000000,17.15,17.37,16.93,16.94,758672,0
+NTST.US,D,20240227,000000,16.99,17.14,16.715,16.76,1456400,0
+NTST.US,D,20240228,000000,16.65,16.935,16.515,16.74,1395213,0
+NTST.US,D,20240229,000000,16.9,16.96,16.57,16.81,1870053,0
+NTST.US,D,20240301,000000,16.82,17.07,16.62,17.07,1196765,0
+NTST.US,D,20240304,000000,17.01,17.37,16.73,17.3,1911996,0
+NTST.US,D,20240305,000000,17.24,17.57,17.17,17.3,1939866,0
+NTST.US,D,20240306,000000,17.53,17.53,17.165,17.21,655662,0
+NTST.US,D,20240307,000000,17.43,17.43,17.11,17.31,684434,0
+NTST.US,D,20240308,000000,17.48,17.68,17.38,17.4,851748,0
+NTST.US,D,20240311,000000,17.41,17.66,17.335,17.52,657895,0
+NTST.US,D,20240312,000000,17.53,17.59,17.21,17.39,563290,0
+NTST.US,D,20240313,000000,17.41,17.56,17.16,17.3,1362200,0
+NTST.US,D,20240314,000000,17.03,17.03,16.705,16.89,1101119,0
+NTST.US,D,20240315,000000,16.74,17.12,16.74,17.1,1086375,0
+NTST.US,D,20240318,000000,17.03,17.175,16.965,17.15,641413,0
+NTST.US,D,20240319,000000,17.14,17.325,17.05,17.25,876879,0
+NTST.US,D,20240320,000000,17.12,17.445,17.12,17.33,715308,0
+NTST.US,D,20240321,000000,17.38,17.65,17.38,17.6,826346,0
+NTST.US,D,20240322,000000,17.72,17.77,17.135,17.19,533425,0
+NTST.US,D,20240325,000000,17.27,17.44,17.27,17.35,469074,0
+NTST.US,D,20240326,000000,17.45,17.605,17.34,17.5,1677493,0
+NTST.US,D,20240327,000000,17.67,18.105,17.615,18.09,1170747,0
+NTST.US,D,20240328,000000,18.08,18.39,18.075,18.37,1557383,0
+NTST.US,D,20240401,000000,18.4,18.97,18.17,18.25,1568842,0
+NTST.US,D,20240402,000000,18.09,18.3,17.51,17.56,1326345,0
+NTST.US,D,20240403,000000,17.46,17.74,17.45,17.65,866949,0
+NTST.US,D,20240404,000000,17.79,17.85,17.535,17.56,590950,0
+NTST.US,D,20240405,000000,17.53,17.7,17.42,17.62,499713,0
+NTST.US,D,20240408,000000,17.63,17.925,17.63,17.9,418616,0
+NTST.US,D,20240409,000000,17.98,18.065,17.895,18,2234639,0
+NTST.US,D,20240410,000000,18,18,17.09,17.18,880636,0
+NTST.US,D,20240411,000000,17.21,17.26,17.01,17.1,1182487,0
+NTST.US,D,20240412,000000,17.1,17.165,16.99,17.04,842716,0
+NTST.US,D,20240415,000000,17.04,17.07,16.59,16.64,1401155,0
+NTST.US,D,20240416,000000,16.51,16.7002,16.35,16.35,1185144,0
+NTST.US,D,20240417,000000,16.36,16.66,16.36,16.47,482196,0
+NTST.US,D,20240418,000000,16.55,16.68,16.47,16.55,664940,0
+NTST.US,D,20240419,000000,16.54,17.07,16.54,17.06,999979,0
+NTST.US,D,20240422,000000,17.04,17.405,16.9501,17.33,519446,0
+NTST.US,D,20240423,000000,17.24,17.495,17.24,17.32,659421,0
+NTST.US,D,20240424,000000,17.28,17.28,17.04,17.16,1172466,0
+NTST.US,D,20240425,000000,17.09,17.12,16.86,17.02,642584,0
+NTST.US,D,20240426,000000,17.02,17.26,16.99,17,1445830,0
+NTST.US,D,20240429,000000,17.11,17.365,17.11,17.26,789990,0
+NTST.US,D,20240430,000000,17.03,17.29,16.83,16.85,1260458,0
+NTST.US,D,20240501,000000,16.83,17.245,16.77,17,947960,0
+NTST.US,D,20240502,000000,17.18,17.235,17.03,17.09,590731,0
+NTST.US,D,20240503,000000,17.25,17.39,17.095,17.36,659871,0
+NTST.US,D,20240506,000000,17.5,17.6064,17.2,17.47,621437,0
+NTST.US,D,20240507,000000,17.63,17.645,17.41,17.47,434487,0
+NTST.US,D,20240508,000000,17.34,17.49,17.21,17.24,606401,0
+NTST.US,D,20240509,000000,17.37,17.545,17.3,17.51,332945,0
+NTST.US,D,20240510,000000,17.51,17.69,17.46,17.66,546751,0
+NTST.US,D,20240513,000000,17.8,17.85,17.59,17.72,452076,0
+NTST.US,D,20240514,000000,17.86,18.01,17.7,17.83,497513,0
+NTST.US,D,20240515,000000,18.1,18.1,17.805,17.86,413796,0
+NTST.US,D,20240516,000000,17.83,17.965,17.815,17.86,364714,0
+NTST.US,D,20240517,000000,17.91,17.95,17.76,17.85,331837,0
+NTST.US,D,20240520,000000,17.82,17.985,17.8,17.85,378045,0
+NTST.US,D,20240521,000000,17.72,17.99,17.72,17.86,510671,0
+NTST.US,D,20240522,000000,17.8,17.91,17.655,17.75,483024,0
+NTST.US,D,20240523,000000,17.75,17.75,17.35,17.38,492898,0
+NTST.US,D,20240524,000000,17.42,17.52,17.195,17.24,418953,0
+NTST.US,D,20240528,000000,17.37,17.53,16.89,16.9,706750,0
+NTST.US,D,20240529,000000,16.69,16.88,16.69,16.84,440205,0
+NTST.US,D,20240530,000000,16.96,17.21,16.96,17.09,542245,0
+NTST.US,D,20240531,000000,17.2,17.47,17.135,17.35,950302,0
+NTST.US,D,20240603,000000,17.18,17.34,17.09,17.16,848413,0
+NTST.US,D,20240604,000000,17.2,17.405,17.11,17.28,599766,0
+NTST.US,D,20240605,000000,17.28,17.31,17.08,17.13,351290,0
+NTST.US,D,20240606,000000,17.03,17.31,16.96,17.27,393259,0
+NTST.US,D,20240607,000000,17.02,17.08,16.73,16.74,784479,0
+NTST.US,D,20240610,000000,16.65,16.87,16.47,16.71,452476,0
+NTST.US,D,20240611,000000,16.63,16.75,16.52,16.52,482761,0
+NTST.US,D,20240612,000000,16.96,17.29,16.825,16.95,691803,0
+NTST.US,D,20240613,000000,16.95,17.2,16.9,17.13,498398,0
+NTST.US,D,20240614,000000,17.01,17.16,16.96,17.15,573757,0
+NTST.US,D,20240617,000000,17.07,17.1,16.8,16.99,635585,0
+NTST.US,D,20240618,000000,17.05,17.22,16.98,17.09,836040,0
+NTST.US,D,20240620,000000,17.01,17.08,16.88,16.9,419401,0
+NTST.US,D,20240621,000000,16.93,17.01,16.81,16.9,1201673,0
+NTST.US,D,20240624,000000,16.97,17.28,16.88,16.99,519240,0
+NTST.US,D,20240625,000000,16.98,16.98,16.67,16.69,530239,0
+NTST.US,D,20240626,000000,16.51,16.68,16.45,16.45,789496,0
+NTST.US,D,20240627,000000,16.55,16.56,15.94,16.15,1151372,0
+NTST.US,D,20240628,000000,16.11,16.19,15.91,16.1,3117761,0
+NTST.US,D,20240701,000000,16.15,16.225,15.9,16.18,1097821,0
+NTST.US,D,20240702,000000,16.25,16.32,16.1,16.27,697828,0
+NTST.US,D,20240703,000000,16.32,16.4,16.18,16.22,225574,0
+NTST.US,D,20240705,000000,16.19,16.35,16.06,16.11,491774,0
+NTST.US,D,20240708,000000,16.19,16.23,15.82,15.84,789698,0
+NTST.US,D,20240709,000000,15.8,15.93,15.6,15.81,1206125,0
+NTST.US,D,20240710,000000,15.89,16.07,15.675,16.01,473351,0
+NTST.US,D,20240711,000000,16.34,16.51,16.26,16.45,849359,0
+NTST.US,D,20240712,000000,16.56,17.08,16.56,16.76,1133069,0
+NTST.US,D,20240715,000000,16.75,16.93,16.56,16.93,761805,0
+NTST.US,D,20240716,000000,17.07,17.23,16.95,17.21,681998,0
+NTST.US,D,20240717,000000,17.16,17.53,17.1,17.22,1192045,0
+NTST.US,D,20240718,000000,17.11,17.32,17.07,17.18,661615,0
+NTST.US,D,20240719,000000,17.17,17.29,17.09,17.18,340380,0
+NTST.US,D,20240722,000000,17.24,17.24,17.01,17.19,332875,0
+NTST.US,D,20240723,000000,17.19,17.38,17.036,17.13,907037,0
+NTST.US,D,20240724,000000,17.15,17.2,16.74,16.8,1693948,0
+NTST.US,D,20240725,000000,16.92,17.01,16.67,16.72,681155,0
+NTST.US,D,20240726,000000,16.91,16.96,16.75,16.86,744760,0
+NTST.US,D,20240729,000000,16.94,16.94,16.71,16.75,856324,0
+NTST.US,D,20240730,000000,16.97,16.97,16.42,16.87,1585529,0
+NTST.US,D,20240731,000000,16.81,16.91,16.42,16.47,1034680,0
+NTST.US,D,20240801,000000,16.51,16.76,16.0734,16.23,1578616,0
+NTST.US,D,20240802,000000,16.03,16.51,16.02,16.18,1796900,0
+NTST.US,D,20240805,000000,15.67,15.925,15.4,15.46,3191456,0
+NTST.US,D,20240806,000000,15.47,15.905,15.35,15.53,1927247,0
+NTST.US,D,20240807,000000,15.67,15.67,15.365,15.41,1324821,0
+NTST.US,D,20240808,000000,15.39,15.545,15.3,15.39,751592,0
+NTST.US,D,20240809,000000,15.39,15.43,15.27,15.38,1584089,0
+NTST.US,D,20240812,000000,15.51,15.605,15.21,15.53,933546,0
+NTST.US,D,20240813,000000,15.59,15.76,15.32,15.64,810391,0
+NTST.US,D,20240814,000000,15.7,15.875,15.64,15.75,1248395,0
+NTST.US,D,20240815,000000,15.96,16.115,15.89,16.05,1542869,0
+NTST.US,D,20240816,000000,16.03,16.17,15.89,16.01,1313712,0
+NTST.US,D,20240819,000000,15.95,16.32,15.95,16.32,1237650,0
+NTST.US,D,20240820,000000,16.38,16.48,16.27,16.36,1585187,0
+NTST.US,D,20240821,000000,16.59,16.83,16.46,16.83,1430685,0
+NTST.US,D,20240822,000000,16.83,17.01,16.49,16.58,904609,0
+NTST.US,D,20240823,000000,16.63,16.89,16.55,16.85,1190862,0
+NTST.US,D,20240826,000000,16.99,17.265,16.92,17.15,834383,0
+NTST.US,D,20240827,000000,17.13,17.32,17.03,17.04,616214,0
+NTST.US,D,20240828,000000,16.97,17.05,16.65,16.83,546737,0
+NTST.US,D,20240829,000000,16.84,16.85,16.475,16.74,1223150,0
+NTST.US,D,20240830,000000,16.83,16.85,16.515,16.69,726101,0
+NTST.US,D,20240903,000000,16.48,16.88,16.33,16.78,1041118,0
+NTST.US,D,20240904,000000,16.86,17.18,16.86,16.92,526529,0
+NTST.US,D,20240905,000000,17.02,17.115,16.77,16.78,702159,0
+NTST.US,D,20240906,000000,16.84,16.93,16.73,16.87,707997,0
+NTST.US,D,20240909,000000,16.78,16.94,16.62,16.87,696837,0
+NTST.US,D,20240910,000000,16.93,17.195,16.81,17.16,1108335,0
+NTST.US,D,20240911,000000,16.95,17.26,16.88,17.1,578619,0
+NTST.US,D,20240912,000000,17.2,17.27,16.94,17.1,875003,0
+NTST.US,D,20240913,000000,17.25,17.3,16.99,17.08,795301,0
+NTST.US,D,20240916,000000,17.17,17.17,16.96,16.98,759899,0
+NTST.US,D,20240917,000000,17,17.04,16.47,16.62,1910579,0
+NTST.US,D,20240918,000000,16.69,17.01,16.53,16.58,1260732,0
+NTST.US,D,20240919,000000,16.71,16.8,16.32,16.42,667588,0
+NTST.US,D,20240920,000000,16.3,16.53,16.2325,16.26,2734505,0
+NTST.US,D,20240923,000000,16.36,16.77,16.34,16.41,3350971,0
+NTST.US,D,20240924,000000,16.38,16.52,16.235,16.28,650271,0
+NTST.US,D,20240925,000000,16.35,16.54,16.295,16.42,824135,0
+NTST.US,D,20240926,000000,16.44,16.56,16.245,16.36,578564,0
+NTST.US,D,20240927,000000,16.47,16.595,16.39,16.49,714559,0
+NTST.US,D,20240930,000000,16.46,16.605,16.43,16.53,1236144,0
+NTST.US,D,20241001,000000,16.6,16.6,16.28,16.43,1570647,0
+NTST.US,D,20241002,000000,16.26,16.38,16.05,16.24,1119451,0
+NTST.US,D,20241003,000000,16.13,16.18,15.88,16.04,3343488,0
+NTST.US,D,20241004,000000,16,16.03,15.565,15.61,1048286,0
+NTST.US,D,20241007,000000,15.52,15.555,15.35,15.51,791965,0
+NTST.US,D,20241008,000000,15.58,15.67,15.34,15.44,690501,0
+NTST.US,D,20241009,000000,15.39,15.465,15.19,15.44,571023,0
+NTST.US,D,20241010,000000,15.37,15.532,15.245,15.44,562265,0
+NTST.US,D,20241011,000000,15.5,15.71,15.43,15.7,540555,0
+NTST.US,D,20241014,000000,15.81,16.125,15.68,16.01,874977,0
+NTST.US,D,20241015,000000,16.07,16.46,16.01,16.3,1057607,0
+NTST.US,D,20241016,000000,16.4,16.81,16.35,16.72,880563,0
+NTST.US,D,20241017,000000,16.62,16.62,16.39,16.57,919100,0
+NTST.US,D,20241018,000000,16.65,16.67,16.5,16.58,921191,0
+NTST.US,D,20241021,000000,16.48,16.54,16.2,16.23,487156,0
+NTST.US,D,20241022,000000,16.13,16.29,16,16,1153508,0
+NTST.US,D,20241023,000000,15.97,16.12,15.9,15.98,2742112,0
+NTST.US,D,20241024,000000,15.96,16.16,15.8,15.92,774503,0
+NTST.US,D,20241025,000000,15.97,16.01,15.62,15.63,685859,0
+NTST.US,D,20241028,000000,15.69,15.91,15.6,15.77,925192,0
+NTST.US,D,20241029,000000,15.69,15.71,15.51,15.66,483954,0
+NTST.US,D,20241030,000000,15.61,15.89,15.55,15.74,1044243,0
+NTST.US,D,20241031,000000,15.73,15.76,15.49,15.5,922034,0
+NTST.US,D,20241101,000000,15.62,15.67,15.23,15.28,688422,0
+NTST.US,D,20241104,000000,15.28,15.45,15.04,15.09,1149329,0
+NTST.US,D,20241105,000000,16.34,16.75,15.37,15.89,2282954,0
+NTST.US,D,20241106,000000,16.01,16.15,15.675,15.82,1724584,0
+NTST.US,D,20241107,000000,15.95,16.105,15.78,15.86,1120021,0
+NTST.US,D,20241108,000000,15.87,16.24,15.7659,16.14,1152723,0
+NTST.US,D,20241111,000000,16.23,16.52,16.09,16.1,1072952,0
+NTST.US,D,20241112,000000,16.1,16.2,15.78,15.79,925117,0
+NTST.US,D,20241113,000000,15.96,16.09,15.64,15.68,619750,0
+NTST.US,D,20241114,000000,15.81,15.818,15.34,15.46,598747,0
+NTST.US,D,20241115,000000,15.47,15.585,15.25,15.45,976110,0
+NTST.US,D,20241118,000000,15.4,15.735,15.36,15.68,426634,0
+NTST.US,D,20241119,000000,15.64,15.99,15.56,15.94,476863,0
+NTST.US,D,20241120,000000,15.86,16.04,15.8,15.98,1379412,0
+NTST.US,D,20241121,000000,15.98,16.28,15.98,16.2,632202,0
+NTST.US,D,20241122,000000,16.29,16.33,16.13,16.13,897653,0
+NTST.US,D,20241125,000000,16.285,16.37,16.14,16.3,1516173,0
+NTST.US,D,20241126,000000,16.23,16.29,16.1,16.22,625432,0
+NTST.US,D,20241127,000000,16.34,16.53,16.32,16.32,698863,0
+NTST.US,D,20241129,000000,16.365,16.56,16.17,16.21,804585,0
+NTST.US,D,20241202,000000,15.935,16.06,15.835,15.86,1178085,0
+NTST.US,D,20241203,000000,15.915,15.98,15.61,15.8,1022322,0
+NTST.US,D,20241204,000000,15.73,15.85,15.62,15.73,538881,0
+NTST.US,D,20241205,000000,15.64,15.74,15.52,15.72,524937,0
+NTST.US,D,20241206,000000,15.75,15.905,15.66,15.7,487135,0
+NTST.US,D,20241209,000000,15.785,15.89,15.68,15.79,521437,0
+NTST.US,D,20241210,000000,15.775,15.86,15.42,15.46,1265333,0
+NTST.US,D,20241211,000000,15.47,15.54,15.25,15.25,630796,0
+NTST.US,D,20241212,000000,15.19,15.29,14.97,14.98,402351,0
+NTST.US,D,20241213,000000,14.9,15.02,14.83,15,446062,0
+NTST.US,D,20241216,000000,14.99,15.1,14.76,14.83,644719,0
+NTST.US,D,20241217,000000,14.7,15.09,14.7,14.93,840402,0
+NTST.US,D,20241218,000000,14.91,15.095,14.27,14.28,966870,0
+NTST.US,D,20241219,000000,14.18,14.37,13.83,13.84,1134135,0
+NTST.US,D,20241220,000000,13.8,14.38,13.8,14.16,1562004,0
+NTST.US,D,20241223,000000,14,14.24,13.9,14.18,758844,0
+NTST.US,D,20241224,000000,14.125,14.19,13.94,14.11,387426,0
+NTST.US,D,20241226,000000,14.05,14.2,13.96,14.1,393580,0
+NTST.US,D,20241227,000000,14.045,14.125,13.86,13.95,700804,0
+NTST.US,D,20241230,000000,13.89,14.01,13.74,13.95,536019,0
+NTST.US,D,20241231,000000,14.03,14.205,14.005,14.15,730124,0
+NTST.US,D,20250102,000000,14.125,14.17,13.8692,13.94,423034,0
+NTST.US,D,20250103,000000,13.96,14.08,13.875,13.99,630047,0
+NTST.US,D,20250106,000000,13.83,14.03,13.72,13.76,941089,0
+NTST.US,D,20250107,000000,13.76,13.89,13.58,13.76,970347,0
+NTST.US,D,20250108,000000,13.72,13.73,13.53,13.72,545738,0
+NTST.US,D,20250110,000000,13.53,13.74,13.42,13.64,1039471,0
+NTST.US,D,20250113,000000,13.57,13.81,13.43,13.81,757190,0
+NTST.US,D,20250114,000000,13.75,13.91,13.69,13.86,637972,0
+NTST.US,D,20250115,000000,14.195,14.2,13.905,13.98,289596,0
+NTST.US,D,20250116,000000,14.06,14.51,14.01,14.47,582910,0
+NTST.US,D,20250117,000000,14.545,14.74,14.455,14.57,1073041,0
+NTST.US,D,20250121,000000,14.7,14.872,14.5,14.75,761502,0
+NTST.US,D,20250122,000000,14.58,14.63,14.16,14.17,619873,0
+NTST.US,D,20250123,000000,14.085,14.325,13.95,14.3,862734,0
+NTST.US,D,20250124,000000,14.18,14.55,14.18,14.38,653656,0
+NTST.US,D,20250127,000000,14.51,14.915,14.44,14.8,859667,0
+NTST.US,D,20250128,000000,14.73,14.87,14.53,14.53,450392,0
+NTST.US,D,20250129,000000,14.525,14.6082,14.04,14.22,718384,0
+NTST.US,D,20250130,000000,14.51,14.65,14.282,14.63,2295128,0
+NTST.US,D,20250131,000000,14.515,14.705,14.42,14.48,1712070,0
+NTST.US,D,20250203,000000,14.27,14.6,14.05,14.53,534555,0
+NTST.US,D,20250204,000000,14.455,14.595,14.31,14.53,673907,0
+NTST.US,D,20250205,000000,14.73,14.73,14.545,14.65,590453,0
+NTST.US,D,20250206,000000,14.705,14.73,14.56,14.64,580913,0
+NTST.US,D,20250207,000000,14.57,14.605,14.31,14.42,535931,0
+NTST.US,D,20250210,000000,14.465,14.465,14.26,14.32,549929,0
+NTST.US,D,20250211,000000,14.25,14.48,14.24,14.3,499620,0
+NTST.US,D,20250212,000000,14.11,14.175,13.85,13.87,1668380,0
+NTST.US,D,20250213,000000,13.955,14.27,13.915,14.23,796699,0
+NTST.US,D,20250214,000000,14.29,14.43,13.805,13.88,874618,0
+NTST.US,D,20250218,000000,13.835,14,13.8,13.9,702016,0
+NTST.US,D,20250219,000000,13.745,14.08,13.74,14.08,693445,0
+NTST.US,D,20250220,000000,14.0716,14.25,14.01,14.21,448761,0
+NTST.US,D,20250221,000000,14.43,14.7,14.1328,14.31,868973,0
+NTST.US,D,20250224,000000,14.405,14.5,14.17,14.23,954882,0
+NTST.US,D,20250225,000000,14.355,14.99,14.24,14.79,1643713,0
+NTST.US,D,20250226,000000,14.78,14.9532,14.58,14.6,695933,0
+NTST.US,D,20250227,000000,14.54,14.97,14.49,14.9,959062,0
+NTST.US,D,20250228,000000,15.01,15.16,14.78,14.96,1359841,0
+NTST.US,D,20250303,000000,14.93,15.14,14.9,15,860896,0
+NTST.US,D,20250304,000000,15,15.18,14.86,14.88,1058110,0
+NTST.US,D,20250305,000000,14.85,14.99,14.73,14.85,1014077,0
+NTST.US,D,20250306,000000,14.82,15.005,14.65,14.93,510618,0
+NTST.US,D,20250307,000000,15.05,15.38,15,15.17,858805,0
+NTST.US,D,20250310,000000,15.37,15.71,15.18,15.23,1143945,0
+NTST.US,D,20250311,000000,15.28,15.38,14.86,14.92,963560,0
+NTST.US,D,20250312,000000,14.92,15.01,14.68,14.91,1962031,0
+NTST.US,D,20250313,000000,14.93,15.21,14.895,14.99,981505,0
+NTST.US,D,20250314,000000,14.89,15.24,14.8,15.23,873309,0
+NTST.US,D,20250317,000000,15.1,15.56,15.1,15.36,756407,0
+NTST.US,D,20250318,000000,15.27,15.5,15.27,15.42,718284,0
+NTST.US,D,20250319,000000,15.33,15.51,15.24,15.36,709968,0
+NTST.US,D,20250320,000000,15.36,15.47,15.305,15.32,547503,0
+NTST.US,D,20250321,000000,15.19,15.29,15.02,15.02,1191238,0
+NTST.US,D,20250324,000000,15.045,15.3,15.02,15.29,427743,0
+NTST.US,D,20250325,000000,15.275,15.45,15.18,15.31,1092904,0
+NTST.US,D,20250326,000000,15.355,15.38,15.24,15.34,659169,0
+NTST.US,D,20250327,000000,15.29,15.63,15.28,15.59,874362,0
+NTST.US,D,20250328,000000,15.625,15.895,15.48,15.84,716851,0
+NTST.US,D,20250331,000000,15.92,16.26,15.83,15.85,1442313,0
+NTST.US,D,20250401,000000,15.98,16.03,15.635,15.79,747520,0
+NTST.US,D,20250402,000000,15.6546,15.785,15.555,15.69,724199,0
+NTST.US,D,20250403,000000,15.49,15.98,15.49,15.62,1283808,0
+NTST.US,D,20250404,000000,15.51,15.69,15.185,15.28,929490,0
+NTST.US,D,20250407,000000,14.812,15.49,14.44,14.77,1220517,0
+NTST.US,D,20250408,000000,15.16,15.53,14.55,14.61,2347472,0
+NTST.US,D,20250409,000000,14.395,15.26,14,15.1,1732285,0
+NTST.US,D,20250410,000000,14.96,15.285,14.75,15.06,1080672,0
+NTST.US,D,20250411,000000,15.055,15.51,14.74,15.51,907985,0
+NTST.US,D,20250414,000000,15.56,16.07,15.53,15.98,1388210,0
+NTST.US,D,20250415,000000,15.945,16.32,15.945,16.21,1222219,0
+NTST.US,D,20250416,000000,16.29,16.46,16.01,16.1,1172142,0
+NTST.US,D,20250417,000000,16.115,16.59,16.08,16.5,792109,0
+NTST.US,D,20250421,000000,16.395,16.57,16.18,16.29,726655,0
+NTST.US,D,20250422,000000,16.485,16.52,16.225,16.45,724023,0
+NTST.US,D,20250423,000000,16.455,16.54,15.95,16.01,816692,0
+NTST.US,D,20250424,000000,15.91,16,15.59,15.6,1486191,0
+NTST.US,D,20250425,000000,15.57,15.65,15.36,15.62,581917,0
+NTST.US,D,20250428,000000,15.61,15.78,15.44,15.65,1252445,0
+NTST.US,D,20250429,000000,15.69,16.155,15.38,15.95,1182409,0
+NTST.US,D,20250430,000000,15.97,16.3,15.73,16.27,1636571,0
+NTST.US,D,20250501,000000,16.31,16.32,16.035,16.15,881740,0
+NTST.US,D,20250502,000000,16.285,16.32,15.98,16.03,477131,0
+NTST.US,D,20250505,000000,15.83,16.15,15.83,16.09,644014,0
+NTST.US,D,20250506,000000,15.96,16.23,15.865,16.05,1060022,0
+NTST.US,D,20250507,000000,16.045,16.325,15.99,16,972171,0
+NTST.US,D,20250508,000000,16.035,16.11,15.92,15.98,441139,0
+NTST.US,D,20250509,000000,15.95,16.32,15.95,16.15,861590,0
+NTST.US,D,20250512,000000,16.16,16.16,15.67,15.8,1489046,0
+NTST.US,D,20250513,000000,15.845,15.87,15.37,15.54,1479504,0
+NTST.US,D,20250514,000000,15.6,15.6,15.235,15.45,751802,0
+NTST.US,D,20250515,000000,15.63,15.75,15.56,15.72,532528,0
+NTST.US,D,20250516,000000,15.69,15.93,15.69,15.92,692665,0
+NTST.US,D,20250519,000000,15.81,15.97,15.81,15.89,702537,0
+NTST.US,D,20250520,000000,15.785,16.14,15.76,15.94,811984,0
+NTST.US,D,20250521,000000,15.775,15.87,15.57,15.59,460837,0
+NTST.US,D,20250522,000000,15.495,15.56,15.37,15.48,422367,0
+NTST.US,D,20250523,000000,15.44,15.65,15.44,15.65,446398,0
+NTST.US,D,20250527,000000,15.72,15.945,15.64,15.89,816125,0
+NTST.US,D,20250528,000000,15.93,16.09,15.785,16.03,1158861,0
+NTST.US,D,20250529,000000,16.015,16.18,15.805,15.89,573837,0
+NTST.US,D,20250530,000000,15.865,16.17,15.78,16.1,963194,0
+NTST.US,D,20250602,000000,15.88,16.075,15.68,15.98,977615,0
+NTST.US,D,20250603,000000,15.93,16.23,15.83,16.12,1411540,0
+NTST.US,D,20250604,000000,16.115,16.305,16.02,16.18,1273621,0
+NTST.US,D,20250605,000000,16.185,16.32,16.0895,16.18,823420,0
+NTST.US,D,20250606,000000,16.245,16.34,16.04,16.2,693468,0
+NTST.US,D,20250609,000000,16.2263,16.37,16.1,16.36,1029895,0
+NTST.US,D,20250610,000000,16.395,16.57,16.36,16.4,1426487,0
+NTST.US,D,20250611,000000,16.54,16.6,16.35,16.41,718435,0
+NTST.US,D,20250612,000000,16.47,16.5,16.29,16.45,832959,0
+NTST.US,D,20250613,000000,16.34,16.5,16.25,16.39,1365603,0
+NTST.US,D,20250616,000000,16.43,16.545,16.205,16.31,744040,0
+NTST.US,D,20250617,000000,16.31,16.52,16.14,16.49,942160,0
+NTST.US,D,20250618,000000,16.49,16.93,16.402,16.75,1255472,0
+NTST.US,D,20250620,000000,16.71,16.955,16.645,16.69,1028529,0
+NTST.US,D,20250623,000000,16.7,17.135,16.7,16.95,880054,0
+NTST.US,D,20250624,000000,16.93,16.98,16.78,16.78,526712,0
+NTST.US,D,20250625,000000,16.61,16.71,16.425,16.46,605225,0
+NTST.US,D,20250626,000000,16.51,16.785,16.495,16.74,947221,0
+NTST.US,D,20250627,000000,16.66,16.94,16.66,16.79,1191606,0
+NTST.US,D,20250630,000000,16.645,16.955,16.45,16.93,789789,0
+NTST.US,D,20250701,000000,16.77,17.195,16.77,17.05,861169,0
+NTST.US,D,20250702,000000,17.015,17.09,16.795,16.84,858438,0
+NTST.US,D,20250703,000000,16.84,17.12,16.715,17.07,795970,0
+NTST.US,D,20250707,000000,17.04,17.2,16.89,17.03,1022377,0
+NTST.US,D,20250708,000000,17.13,17.13,16.85,16.85,844325,0
+NTST.US,D,20250709,000000,16.86,16.98,16.71,16.82,839285,0
+NTST.US,D,20250710,000000,16.765,17.25,16.73,17.2,796777,0
+NTST.US,D,20250711,000000,17.11,17.505,17.03,17.36,1106326,0
+NTST.US,D,20250714,000000,17.39,17.73,17.3,17.72,766974,0
+NTST.US,D,20250715,000000,17.63,17.76,17.38,17.42,1171619,0
+NTST.US,D,20250716,000000,17.495,17.69,17.45,17.6,1443752,0
+NTST.US,D,20250717,000000,17.535,17.7,17.49,17.61,1064981,0
+NTST.US,D,20250718,000000,17.7,17.78,17.39,17.58,1594351,0
+NTST.US,D,20250721,000000,17.81,18.01,17.63,17.98,1845567,0
+NTST.US,D,20250722,000000,17.93,18.33,17.885,17.95,2901463,0
+NTST.US,D,20250723,000000,18.06,18.06,17.655,17.88,1995711,0
+NTST.US,D,20250724,000000,18.05,18.37,17.54,17.99,2208590,0
+NTST.US,D,20250725,000000,18.27,18.39,17.975,18.39,5173863,0
+NTST.US,D,20250728,000000,18.52,18.765,18.29,18.41,2263181,0
+NTST.US,D,20250729,000000,18.36,18.65,18.275,18.64,1693165,0
+NTST.US,D,20250730,000000,18.72,18.795,18.315,18.48,1470593,0
+NTST.US,D,20250731,000000,18.28,18.515,18.165,18.23,1796705,0
+NTST.US,D,20250801,000000,18.72,18.93,18.24,18.31,2137115,0
+NTST.US,D,20250804,000000,18.35,18.75,18.35,18.75,879816,0
+NTST.US,D,20250805,000000,18.72,18.88,18.515,18.59,947963,0
+NTST.US,D,20250806,000000,18.6,18.95,18.47,18.57,1692109,0
+NTST.US,D,20250807,000000,18.69,18.75,18.47,18.56,1198345,0
+NTST.US,D,20250808,000000,18.58,18.645,18.41,18.54,1020137,0
+NTST.US,D,20250811,000000,18.535,18.8,18.37,18.57,857681,0
+NTST.US,D,20250812,000000,18.545,18.78,18.49,18.73,825879,0
+NTST.US,D,20250813,000000,18.8,19.01,18.68,18.87,1612300,0
+NTST.US,D,20250814,000000,18.715,18.92,18.62,18.77,679893,0
+NTST.US,D,20250815,000000,18.76,18.88,18.74,18.79,888800,0
+NTST.US,D,20250818,000000,18.745,18.91,18.5,18.57,517864,0
+NTST.US,D,20250819,000000,18.8,18.86,18.64,18.72,973042,0
+NTST.US,D,20250820,000000,18.8,19.02,18.73,18.96,735483,0
+NTST.US,D,20250821,000000,18.94,19.01,18.78,18.88,851565,0
+NTST.US,D,20250822,000000,18.88,19.18,18.415,18.52,1714221,0
+NTST.US,D,20250825,000000,18.605,18.72,18.455,18.46,1055123,0
+NTST.US,D,20250826,000000,18.44,18.53,18.3,18.43,839662,0
+NTST.US,D,20250827,000000,18.49,18.6,18.32,18.35,1380088,0
+NTST.US,D,20250828,000000,18.425,18.425,18.0201,18.2,928381,0
+NTST.US,D,20250829,000000,18.2,18.355,18.16,18.29,1011358,0
+NTST.US,D,20250902,000000,17.91,18.14,17.78,17.81,1066676,0
+NTST.US,D,20250903,000000,17.785,17.87,17.5539,17.6,1467002,0
+NTST.US,D,20250904,000000,17.53,17.86,17.53,17.86,1070245,0
+NTST.US,D,20250905,000000,17.92,18.06,17.785,17.97,866841,0
+NTST.US,D,20250908,000000,18.15,18.32,17.8,17.92,1058119,0
+NTST.US,D,20250909,000000,17.895,18.58,17.82,18.3,1758891,0
+NTST.US,D,20250910,000000,18.33,18.42,18.13,18.23,766353,0
+NTST.US,D,20250911,000000,18.425,18.425,18.1,18.25,862773,0
+NTST.US,D,20250912,000000,18.17,18.31,18.09,18.24,569581,0
+NTST.US,D,20250915,000000,18.32,18.37,18.18,18.28,918336,0
+NTST.US,D,20250916,000000,18.225,18.41,18.13,18.39,1479862,0
+NTST.US,D,20250917,000000,18.48,18.76,18.28,18.34,1506326,0
+NTST.US,D,20250918,000000,18.3064,18.455,18.2215,18.35,1197553,0
+NTST.US,D,20250919,000000,18.28,18.545,17.98,18,3926322,0
+NTST.US,D,20250922,000000,17.965,18,17.61,17.82,1364363,0
+NTST.US,D,20250923,000000,17.765,17.855,17.71,17.82,1981709,0
+NTST.US,D,20250924,000000,17.73,17.78,17.5,17.5,1302156,0
+NTST.US,D,20250925,000000,17.56,17.905,17.56,17.9,1158567,0
+NTST.US,D,20250926,000000,18.04,18.08,17.82,17.96,802342,0
+NTST.US,D,20250929,000000,18.07,18.1,17.844,17.97,864447,0
+NTST.US,D,20250930,000000,17.98,18.09,17.93,18.06,889685,0
+NTST.US,D,20251001,000000,18.1,18.35,18.06,18.28,1042833,0
+NTST.US,D,20251002,000000,18.28,18.42,18.15,18.39,2312108,0
+NTST.US,D,20251003,000000,18.345,18.8,18.345,18.48,830725,0
+NTST.US,D,20251006,000000,18.425,18.6,18.195,18.39,1132258,0
+NTST.US,D,20251007,000000,18.3955,18.49,18.2,18.23,886820,0
+NTST.US,D,20251008,000000,18.225,18.385,18.16,18.34,1568283,0
+NTST.US,D,20251009,000000,18.52,18.65,18.325,18.47,1021118,0
+NTST.US,D,20251010,000000,18.555,18.635,18.2,18.21,718970,0
+NTST.US,D,20251013,000000,18.36,18.67,18.35,18.64,998617,0
+NTST.US,D,20251014,000000,18.74,19.01,18.684,18.98,979260,0
+NTST.US,D,20251015,000000,18.842,19.11,18.66,19,1657622,0
+NTST.US,D,20251016,000000,19,19.11,18.88,19.02,681468,0
+NTST.US,D,20251017,000000,19,19.205,18.96,19.02,841989,0
+NTST.US,D,20251020,000000,19.22,19.54,19.09,19.52,812739,0
+NTST.US,D,20251021,000000,19.52,19.62,19.08,19.13,704918,0
+NTST.US,D,20251022,000000,19.17,19.46,19.11,19.27,783873,0
+NTST.US,D,20251023,000000,19.335,19.335,19.02,19.29,1147969,0
+NTST.US,D,20251024,000000,19.19,19.635,19,19.26,924894,0
+NTST.US,D,20251027,000000,19.07,19.62,19.025,19.54,2124781,0
+NTST.US,D,20251028,000000,19.2,19.2,18.37,18.79,3078921,0
+NTST.US,D,20251029,000000,18.73,18.9907,18.52,18.77,1273643,0
+NTST.US,D,20251030,000000,18.91,18.99,18.67,18.71,1084002,0
+NTST.US,D,20251031,000000,18.68,18.88,18.61,18.62,1216632,0
+NTST.US,D,20251103,000000,18.45,18.7,18.25,18.7,801375,0
+NTST.US,D,20251104,000000,18.56,18.69,18.16,18.31,1353454,0
+NTST.US,D,20251105,000000,18.33,18.53,18.24,18.25,1017051,0
+NTST.US,D,20251106,000000,18.26,18.36,18.16,18.18,619579,0
+NTST.US,D,20251107,000000,18.09,18.5,18.09,18.36,973062,0
+NTST.US,D,20251110,000000,18.39,18.395,18.13,18.17,870825,0
+NTST.US,D,20251111,000000,18.245,18.5,18.18,18.43,798426,0
+NTST.US,D,20251112,000000,18.41,18.41,18.13,18.22,951642,0
+NTST.US,D,20251113,000000,18.23,18.26,18.055,18.07,1019689,0
+NTST.US,D,20251114,000000,18.21,18.38,17.9,18.31,1320089,0
+NTST.US,D,20251117,000000,18.47,18.48,18.21,18.25,795609,0
+NTST.US,D,20251118,000000,18.25,18.69,18.25,18.37,947493,0
+NTST.US,D,20251119,000000,18.39,18.445,17.995,18.16,1490681,0
+NTST.US,D,20251120,000000,18.1575,18.315,17.815,17.86,1150381,0
+NTST.US,D,20251121,000000,17.94,18.26,17.87,18.21,836374,0
+NTST.US,D,20251124,000000,18.07,18.24,18.04,18.14,1094037,0
+NTST.US,D,20251125,000000,18.1101,18.34,18.1101,18.17,1296789,0
+NTST.US,D,20251126,000000,18.1,18.32,18.1,18.24,697221,0
+NTST.US,D,20251128,000000,18.225,18.36,18.21,18.33,411105,0
+NTST.US,D,20251201,000000,18.03,18.035,17.845,17.91,877105,0
+NTST.US,D,20251202,000000,18.075,18.075,17.59,17.64,1204084,0
+NTST.US,D,20251203,000000,17.675,17.79,17.49,17.6,1433969,0
+NTST.US,D,20251204,000000,17.575,17.77,17.47,17.57,1697398,0
+NTST.US,D,20251205,000000,17.505,17.57,17.335,17.46,976103,0
+NTST.US,D,20251208,000000,17.345,17.525,17.25,17.36,962223,0
+NTST.US,D,20251209,000000,17.48,17.69,17.44,17.63,851052,0
+NTST.US,D,20251210,000000,17.68,17.8,17.58,17.69,1219464,0
+NTST.US,D,20251211,000000,17.69,17.83,17.575,17.67,729426,0
+NTST.US,D,20251212,000000,17.67,17.845,17.475,17.64,1115284,0
+NTST.US,D,20251215,000000,17.705,17.76,17.365,17.49,1215380,0
+NTST.US,D,20251216,000000,17.71,17.71,17.21,17.22,1307107,0
+NTST.US,D,20251217,000000,17.09,17.63,17.02,17.54,1822458,0
+NTST.US,D,20251218,000000,17.585,17.585,17.12,17.32,1416414,0
+NTST.US,D,20251219,000000,17.3,17.46,17.21,17.46,3624306,0
+NTST.US,D,20251222,000000,17.415,17.655,17.3,17.55,1045043,0
+NTST.US,D,20251223,000000,17.66,17.67,17.335,17.43,1008901,0
+NTST.US,D,20251224,000000,17.53,17.59,17.415,17.46,300553,0
+NTST.US,D,20251226,000000,17.45,17.64,17.45,17.62,616066,0
+NTST.US,D,20251229,000000,17.76,17.76,17.46,17.64,817266,0
+NTST.US,D,20251230,000000,17.71,17.71,17.62,17.63,661349,0
+NTST.US,D,20251231,000000,17.61,17.67,17.52,17.64,3045194,0
+NTST.US,D,20260102,000000,17.78,17.81,17.35,17.77,1738398,0
+NTST.US,D,20260105,000000,17.74,17.875,17.41,17.64,777932,0
+NTST.US,D,20260106,000000,17.53,17.63,17.14,17.15,1584264,0
+NTST.US,D,20260107,000000,17.3,17.78,17.17,17.48,2907030,0
+NTST.US,D,20260108,000000,17.515,17.7,17.48,17.54,1234305,0
+NTST.US,D,20260109,000000,17.515,17.62,17.22,17.28,1009606,0
+NTST.US,D,20260112,000000,17.46,17.505,17.1,17.14,1259505,0
+NTST.US,D,20260113,000000,17.2,18.11,17.2,17.75,2041926,0
+NTST.US,D,20260114,000000,17.79,18.12,17.69,18.09,1448836,0
+NTST.US,D,20260115,000000,18.15,18.26,18.085,18.21,1032467,0
+NTST.US,D,20260116,000000,18.155,18.51,18.06,18.45,1834926,0
+NTST.US,D,20260120,000000,18.26,18.635,18.245,18.62,1885398,0
+NTST.US,D,20260121,000000,18.525,18.57,18.265,18.52,1043287,0
+NTST.US,D,20260122,000000,18.51,18.57,18.12,18.2,1007335,0
+NTST.US,D,20260123,000000,18.285,18.285,18.035,18.28,769623,0
+NTST.US,D,20260126,000000,18.26,18.44,18.075,18.31,1183038,0
+NTST.US,D,20260127,000000,18.3,18.405,18.06,18.12,810068,0
+NTST.US,D,20260128,000000,18.02,18.19,17.82,18.18,1520209,0
+NTST.US,D,20260129,000000,18.16,18.66,18.075,18.66,1417573,0
+NTST.US,D,20260130,000000,18.68,19.005,18.55,18.84,1495244,0
+NTST.US,D,20260202,000000,18.85,19.05,18.57,18.58,1543713,0
+NTST.US,D,20260203,000000,18.51,18.865,18.51,18.83,1027987,0
+NTST.US,D,20260204,000000,19,19.31,18.855,19.12,825655,0
+NTST.US,D,20260205,000000,19.085,19.64,19.085,19.55,1196958,0
+NTST.US,D,20260206,000000,19.61,19.65,19.2,19.33,980691,0
+NTST.US,D,20260209,000000,19.24,19.24,18.85,19.03,757200,0
+NTST.US,D,20260210,000000,19.17,19.375,19.0561,19.28,1154597,0
+NTST.US,D,20260211,000000,19.18,19.395,18.7,19.26,1984767,0
+NTST.US,D,20260212,000000,19.44,19.87,19.1,19.85,8971543,0
+NTST.US,D,20260213,000000,20,20.25,19.74,20.2,2287608,0
+NTST.US,D,20260217,000000,20.41,20.55,20.18,20.5,3547131,0
+NTST.US,D,20260218,000000,20.3,20.3,19.77,19.9,2237113,0

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

@@ -0,0 +1,18 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NWAX.US,D,20260126,000000,10.25,10.39,10.13,10.205,30105,0
+NWAX.US,D,20260127,000000,10.1892,10.24,10.17,10.18,63809,0
+NWAX.US,D,20260128,000000,10.1702,10.18,10.16,10.18,40003,0
+NWAX.US,D,20260129,000000,10.2,10.25,10.15,10.165,89190,0
+NWAX.US,D,20260130,000000,10.129,10.15,10.1,10.1,113479,0
+NWAX.US,D,20260202,000000,10.1,10.15,10.05,10.06,240185,0
+NWAX.US,D,20260203,000000,10.0971,10.1,10.0495,10.0759,190758,0
+NWAX.US,D,20260204,000000,10.06,10.11,10.05,10.09,62377,0
+NWAX.US,D,20260205,000000,10.06,10.08,10,10.04,136263,0
+NWAX.US,D,20260206,000000,10.05,10.13,10.045,10.1,411732,0
+NWAX.US,D,20260209,000000,10.1,10.15,10.0974,10.1,567210,0
+NWAX.US,D,20260210,000000,10.1,10.2519,10.1,10.125,96021,0
+NWAX.US,D,20260211,000000,10.125,10.15,10.1045,10.15,49650,0
+NWAX.US,D,20260212,000000,10.125,10.14,10.1,10.1,748115,0
+NWAX.US,D,20260213,000000,10.12,10.12,10.1,10.1,19747,0
+NWAX.US,D,20260217,000000,10.11,10.12,10.06,10.06,29956,0
+NWAX.US,D,20260218,000000,10.07,10.1,10.07,10.08,40465,0

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

@@ -0,0 +1,291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXTI.US,D,20240418,000000,24.99,24.99,24.8852,24.8852,276,0
+NXTI.US,D,20240419,000000,24.88,24.88,24.88,24.88,210,0
+NXTI.US,D,20240422,000000,24.9202,24.9202,24.9202,24.9202,2,0
+NXTI.US,D,20240423,000000,25.1962,25.1962,25.1962,25.1962,1,0
+NXTI.US,D,20240424,000000,25.2,25.2,25.1919,25.1919,902,0
+NXTI.US,D,20240425,000000,24.9355,24.9355,24.9355,24.9355,2,0
+NXTI.US,D,20240426,000000,25.0141,25.0141,25.0141,25.0141,1,0
+NXTI.US,D,20240429,000000,25.0151,25.0151,25.0151,25.0151,1,0
+NXTI.US,D,20240430,000000,24.96,24.97,24.746,24.746,69030,0
+NXTI.US,D,20240501,000000,24.76,24.76,24.6749,24.6749,529,0
+NXTI.US,D,20240502,000000,24.8166,24.8166,24.8166,24.8166,104,0
+NXTI.US,D,20240503,000000,24.9,25,24.9,24.9628,17926,0
+NXTI.US,D,20240506,000000,25.2,25.2324,25.2,25.2324,1042,0
+NXTI.US,D,20240507,000000,25.3,25.34,25.2857,25.2857,10487,0
+NXTI.US,D,20240508,000000,25.2926,25.2926,25.2926,25.2926,108,0
+NXTI.US,D,20240509,000000,25.342,25.4,25.34,25.3755,9301,0
+NXTI.US,D,20240510,000000,25.42,25.452,25.42,25.452,132,0
+NXTI.US,D,20240513,000000,25.51,25.51,25.38,25.3953,510,0
+NXTI.US,D,20240514,000000,25.4592,25.4592,25.4592,25.4592,3,0
+NXTI.US,D,20240515,000000,25.57,25.8175,25.57,25.8175,2591,0
+NXTI.US,D,20240516,000000,25.9,25.9,25.81,25.8415,353,0
+NXTI.US,D,20240517,000000,25.85,25.85,25.847,25.847,100,0
+NXTI.US,D,20240520,000000,25.8414,25.8414,25.8414,25.8414,5,0
+NXTI.US,D,20240521,000000,25.8683,25.8683,25.8683,25.8683,120,0
+NXTI.US,D,20240522,000000,25.7876,25.7876,25.7876,25.7876,8,0
+NXTI.US,D,20240523,000000,25.84,25.84,25.5602,25.5602,108,0
+NXTI.US,D,20240524,000000,25.5857,25.5857,25.5857,25.5857,3,0
+NXTI.US,D,20240528,000000,25.4424,25.4424,25.4424,25.4424,56,0
+NXTI.US,D,20240529,000000,25.2816,25.2816,25.2816,25.2816,29,0
+NXTI.US,D,20240530,000000,25.06,25.0884,25.06,25.0884,1212,0
+NXTI.US,D,20240531,000000,24.96,25.2439,24.95,25.2439,429,0
+NXTI.US,D,20240603,000000,25.1841,25.1841,25.1841,25.1841,51,0
+NXTI.US,D,20240604,000000,25.2067,25.2436,25.17,25.2436,1193,0
+NXTI.US,D,20240605,000000,25.42,25.4728,25.42,25.4728,1534,0
+NXTI.US,D,20240606,000000,25.51,25.51,25.4751,25.4751,2174,0
+NXTI.US,D,20240607,000000,25.46,25.49,25.42,25.4289,2648,0
+NXTI.US,D,20240610,000000,25.52,25.52,25.5154,25.5154,801,0
+NXTI.US,D,20240611,000000,25.4912,25.4912,25.4912,25.4912,1,0
+NXTI.US,D,20240612,000000,25.63,25.6625,25.61,25.6625,2138,0
+NXTI.US,D,20240613,000000,25.59,25.6144,25.59,25.6144,600,0
+NXTI.US,D,20240614,000000,25.6224,25.6224,25.6224,25.6224,69,0
+NXTI.US,D,20240617,000000,25.85,25.8572,25.85,25.8572,1061,0
+NXTI.US,D,20240618,000000,25.92,25.92,25.8754,25.8754,6302,0
+NXTI.US,D,20240620,000000,25.9732,25.9732,25.9732,25.9732,1,0
+NXTI.US,D,20240621,000000,25.93,26.04,25.93,26.04,7131,0
+NXTI.US,D,20240624,000000,26.1707,26.1707,26.1707,26.1707,4,0
+NXTI.US,D,20240625,000000,26.1134,26.1134,26.1134,26.1134,25,0
+NXTI.US,D,20240626,000000,26.0985,26.0985,26.0985,26.0985,4,0
+NXTI.US,D,20240627,000000,26.1847,26.1847,26.1847,26.1847,6,0
+NXTI.US,D,20240628,000000,26.2011,26.2011,26.2011,26.2011,1,0
+NXTI.US,D,20240701,000000,26.1165,26.1165,26.1165,26.1165,4,0
+NXTI.US,D,20240702,000000,26.2395,26.2395,26.2395,26.2395,1,0
+NXTI.US,D,20240703,000000,26.22,26.22,26.22,26.22,144,0
+NXTI.US,D,20240705,000000,26.4808,26.4808,26.4808,26.4808,5,0
+NXTI.US,D,20240708,000000,26.4266,26.4266,26.4266,26.4266,6,0
+NXTI.US,D,20240709,000000,26.306,26.306,26.306,26.306,4,0
+NXTI.US,D,20240710,000000,26.4367,26.4367,26.4367,26.4367,116,0
+NXTI.US,D,20240711,000000,26.5122,26.5122,26.5122,26.5122,51,0
+NXTI.US,D,20240712,000000,26.67,26.67,26.653,26.653,1324,0
+NXTI.US,D,20240715,000000,26.71,26.75,26.71,26.7173,513,0
+NXTI.US,D,20240716,000000,26.928,26.999,26.87,26.999,14838,0
+NXTI.US,D,20240717,000000,26.6803,26.6803,26.6803,26.6803,1,0
+NXTI.US,D,20240718,000000,26.4676,26.4676,26.4676,26.4676,53,0
+NXTI.US,D,20240719,000000,26.465,26.465,26.3292,26.3292,189,0
+NXTI.US,D,20240722,000000,26.4399,26.5777,26.4399,26.5777,2153,0
+NXTI.US,D,20240723,000000,26.52,26.52,26.5073,26.5073,218,0
+NXTI.US,D,20240724,000000,26.0193,26.0193,26.0193,26.0193,62,0
+NXTI.US,D,20240725,000000,26.15,26.15,26.1211,26.1211,1001,0
+NXTI.US,D,20240726,000000,26.372,26.372,26.372,26.372,52,0
+NXTI.US,D,20240729,000000,26.39,26.39,26.3693,26.3693,193,0
+NXTI.US,D,20240730,000000,26.31,26.3723,26.31,26.3723,102,0
+NXTI.US,D,20240731,000000,26.6333,26.6333,26.6333,26.6333,32,0
+NXTI.US,D,20240801,000000,26.4102,26.4102,26.4102,26.4102,92,0
+NXTI.US,D,20240802,000000,25.8852,25.8852,25.8852,25.8852,41,0
+NXTI.US,D,20240805,000000,25.2685,25.2685,25.2685,25.2685,16,0
+NXTI.US,D,20240806,000000,25.75,25.75,25.5947,25.5947,252,0
+NXTI.US,D,20240807,000000,25.4351,25.4351,25.4351,25.4351,4,0
+NXTI.US,D,20240808,000000,26.0267,26.0267,26.0267,26.0267,1,0
+NXTI.US,D,20240809,000000,26.1591,26.1591,26.1591,26.1591,1,0
+NXTI.US,D,20240812,000000,26.0716,26.0716,26.0716,26.0716,3,0
+NXTI.US,D,20240813,000000,26.4164,26.4164,26.4164,26.4164,1,0
+NXTI.US,D,20240814,000000,27.25,27.25,26.52,26.563,2584,0
+NXTI.US,D,20240815,000000,26.9998,26.9998,26.9998,26.9998,5,0
+NXTI.US,D,20240816,000000,27.0481,27.0481,27.0481,27.0481,26,0
+NXTI.US,D,20240819,000000,26.95,27.2443,26.95,27.2443,2740,0
+NXTI.US,D,20240820,000000,27.1886,27.1886,27.1886,27.1886,14,0
+NXTI.US,D,20240821,000000,27.4019,27.4019,27.4019,27.4019,19,0
+NXTI.US,D,20240822,000000,27.2068,27.2068,27.2068,27.2068,24,0
+NXTI.US,D,20240823,000000,27.3,27.4669,27.3,27.4669,113,0
+NXTI.US,D,20240826,000000,27.4172,27.4172,27.4172,27.4172,172,0
+NXTI.US,D,20240827,000000,27.53,27.53,27.5033,27.5033,117,0
+NXTI.US,D,20240828,000000,27.3378,27.3378,27.3378,27.3378,22,0
+NXTI.US,D,20240829,000000,27.4925,27.4925,27.4925,27.4925,11,0
+NXTI.US,D,20240830,000000,27.7114,27.7114,27.7114,27.7114,26,0
+NXTI.US,D,20240903,000000,27.56,27.56,27.21,27.2728,489,0
+NXTI.US,D,20240904,000000,27.3077,27.3077,27.3077,27.3077,21,0
+NXTI.US,D,20240905,000000,27.1068,27.1068,27.1068,27.1068,1,0
+NXTI.US,D,20240906,000000,26.8425,26.8425,26.8251,26.8251,167,0
+NXTI.US,D,20240909,000000,27.12,27.1804,27.12,27.1804,116,0
+NXTI.US,D,20240910,000000,27.2815,27.2815,27.2815,27.2815,10,0
+NXTI.US,D,20240911,000000,27.4224,27.4224,27.4224,27.4224,49,0
+NXTI.US,D,20240912,000000,27.6423,27.6423,27.6423,27.6423,1,0
+NXTI.US,D,20240913,000000,27.8145,27.8145,27.8145,27.8145,1,0
+NXTI.US,D,20240916,000000,27.9925,27.9925,27.9925,27.9925,26,0
+NXTI.US,D,20240917,000000,27.9577,27.9577,27.9577,27.9577,2,0
+NXTI.US,D,20240918,000000,27.91,27.91,27.9,27.9042,449,0
+NXTI.US,D,20240919,000000,28.2508,28.2508,28.2508,28.2508,10,0
+NXTI.US,D,20240920,000000,28.2488,28.2488,28.2488,28.2488,19,0
+NXTI.US,D,20240923,000000,28.3511,28.3511,28.3511,28.3511,49,0
+NXTI.US,D,20240924,000000,28.3,28.3915,28.3,28.3915,661,0
+NXTI.US,D,20240925,000000,28.2656,28.2656,28.2656,28.2656,35,0
+NXTI.US,D,20240926,000000,28.3751,28.38,28.35,28.3653,10503,0
+NXTI.US,D,20240927,000000,28.3525,28.3525,28.3525,28.3525,22,0
+NXTI.US,D,20240930,000000,28.4,28.4899,28.37,28.4899,1497,0
+NXTI.US,D,20241001,000000,28.2529,28.2529,28.2529,28.2529,231,0
+NXTI.US,D,20241002,000000,28.2666,28.2666,28.2666,28.2666,4,0
+NXTI.US,D,20241003,000000,28.2316,28.2316,28.2316,28.2316,9,0
+NXTI.US,D,20241004,000000,28.5413,28.5413,28.5413,28.5413,146,0
+NXTI.US,D,20241007,000000,28.197,28.197,28.197,28.197,80,0
+NXTI.US,D,20241008,000000,28.4601,28.4601,28.4601,28.4601,69,0
+NXTI.US,D,20241009,000000,28.6695,28.7098,28.6551,28.7098,449,0
+NXTI.US,D,20241010,000000,28.626,28.7125,28.626,28.7125,723,0
+NXTI.US,D,20241011,000000,28.755,28.9893,28.755,28.9893,274,0
+NXTI.US,D,20241014,000000,29.16,29.165,29.16,29.165,2062,0
+NXTI.US,D,20241015,000000,28.91,28.9284,28.91,28.9284,127,0
+NXTI.US,D,20241016,000000,28.93,28.9934,28.93,28.9934,472,0
+NXTI.US,D,20241017,000000,28.9169,28.9169,28.9169,28.9169,196,0
+NXTI.US,D,20241018,000000,28.99,28.99,28.99,28.99,1118,0
+NXTI.US,D,20241021,000000,28.775,28.7963,28.775,28.7963,276,0
+NXTI.US,D,20241022,000000,28.767,28.767,28.767,28.767,123,0
+NXTI.US,D,20241023,000000,28.5202,28.5202,28.5202,28.5202,40,0
+NXTI.US,D,20241024,000000,28.5334,28.5334,28.5334,28.5334,50,0
+NXTI.US,D,20241025,000000,28.4737,28.4737,28.4737,28.4737,2,0
+NXTI.US,D,20241028,000000,28.5375,28.5375,28.5375,28.5375,88,0
+NXTI.US,D,20241029,000000,28.63,28.63,28.5865,28.5865,670,0
+NXTI.US,D,20241030,000000,28.575,28.575,28.575,28.575,16,0
+NXTI.US,D,20241031,000000,28.2186,28.2186,28.2186,28.2186,6,0
+NXTI.US,D,20241104,000000,28.3435,28.3435,28.3435,28.3435,18,0
+NXTI.US,D,20241105,000000,28.64,28.83,28.64,28.83,922,0
+NXTI.US,D,20241106,000000,29.4675,29.4675,29.4675,29.4675,95,0
+NXTI.US,D,20241107,000000,29.7149,29.7149,29.7149,29.7149,78,0
+NXTI.US,D,20241108,000000,29.9394,29.9394,29.9394,29.9394,64,0
+NXTI.US,D,20241112,000000,30.16,30.16,30.055,30.055,465,0
+NXTI.US,D,20241114,000000,30.05,30.05,29.8702,29.8702,300,0
+NXTI.US,D,20241118,000000,29.48,29.4865,29.48,29.4865,200,0
+NXTI.US,D,20241120,000000,29.59,29.7279,29.59,29.7279,144,0
+NXTI.US,D,20241209,000000,31.04,31.04,30.6112,30.6112,1193,0
+NXTI.US,D,20241216,000000,30.3,30.3,30.2054,30.2054,543,0
+NXTI.US,D,20241218,000000,29.66,29.66,29.1122,29.1122,223,0
+NXTI.US,D,20241230,000000,28.26,28.26,28.1566,28.1566,2049,0
+NXTI.US,D,20250108,000000,28.15,28.3511,28.15,28.3511,166,0
+NXTI.US,D,20250122,000000,29.3958,29.3958,29.3399,29.3399,613,0
+NXTI.US,D,20250128,000000,29.53,29.6459,29.53,29.6459,639,0
+NXTI.US,D,20250129,000000,29.45,29.53,29.45,29.5044,201,0
+NXTI.US,D,20250131,000000,29.78,29.78,29.6717,29.6717,200,0
+NXTI.US,D,20250204,000000,30.06,30.06,30.0384,30.0384,135,0
+NXTI.US,D,20250205,000000,30.22,30.2932,30.22,30.2932,184,0
+NXTI.US,D,20250212,000000,30.1623,30.3287,30.1623,30.3287,344,0
+NXTI.US,D,20250213,000000,30.4504,30.6368,30.4504,30.6368,614,0
+NXTI.US,D,20250214,000000,30.48,30.5819,30.48,30.5819,604,0
+NXTI.US,D,20250218,000000,30.55,30.7368,30.55,30.7368,169,0
+NXTI.US,D,20250226,000000,29.385,29.3867,29.385,29.3867,364,0
+NXTI.US,D,20250304,000000,28.36,28.5321,28.35,28.5321,512,0
+NXTI.US,D,20250305,000000,28.82,28.8357,28.82,28.8357,151,0
+NXTI.US,D,20250310,000000,27.85,27.85,27.4537,27.4537,1146,0
+NXTI.US,D,20250313,000000,27.5,27.5,26.96,26.998,557,0
+NXTI.US,D,20250317,000000,28,28.1224,28,28.1224,403,0
+NXTI.US,D,20250318,000000,27.66,27.6765,27.66,27.6765,310,0
+NXTI.US,D,20250331,000000,27.24,27.6634,27.24,27.6634,3983,0
+NXTI.US,D,20250401,000000,27.73,27.7549,27.51,27.7549,489,0
+NXTI.US,D,20250403,000000,26.95,26.95,26.7844,26.7844,262,0
+NXTI.US,D,20250408,000000,25.24,25.24,24.6528,24.6528,2505,0
+NXTI.US,D,20250409,000000,24.92,27.0771,24.92,27.0771,699,0
+NXTI.US,D,20250411,000000,26.05,26.589,26.05,26.589,316,0
+NXTI.US,D,20250502,000000,28.82,28.832,28.82,28.832,181,0
+NXTI.US,D,20250507,000000,28.71,28.7256,28.71,28.7256,201,0
+NXTI.US,D,20250508,000000,29.03,29.03,28.9346,28.9346,534,0
+NXTI.US,D,20250509,000000,28.79,28.7992,28.79,28.7992,328,0
+NXTI.US,D,20250512,000000,29.45,29.5415,29.45,29.5415,359,0
+NXTI.US,D,20250513,000000,29.81,29.81,29.7653,29.7653,216,0
+NXTI.US,D,20250514,000000,29.76,29.76,29.76,29.76,548,0
+NXTI.US,D,20250515,000000,29.83,29.878,29.83,29.878,124,0
+NXTI.US,D,20250521,000000,29.9399,29.9399,29.5025,29.5025,674,0
+NXTI.US,D,20250604,000000,30.3099,30.3099,30.24,30.2402,650,0
+NXTI.US,D,20250613,000000,29.955,29.955,29.9452,29.9452,430,0
+NXTI.US,D,20250623,000000,29.79,30.1045,29.79,30.1045,324,0
+NXTI.US,D,20250626,000000,30.51,30.51,30.51,30.51,131,0
+NXTI.US,D,20250703,000000,30.96,30.96,30.96,30.96,256,0
+NXTI.US,D,20250724,000000,30.77,30.84,30.77,30.77,621,0
+NXTI.US,D,20250729,000000,30.93,30.93,30.93,30.93,728,0
+NXTI.US,D,20250806,000000,30.93,30.93,30.93,30.93,733,0
+NXTI.US,D,20250808,000000,30.92,30.92,30.92,30.92,935,0
+NXTI.US,D,20250811,000000,30.62,30.71,30.62,30.67,3072,0
+NXTI.US,D,20250812,000000,31.04,31.05,31.03,31.05,1603,0
+NXTI.US,D,20250813,000000,31.24,31.24,31.24,31.24,1070,0
+NXTI.US,D,20250814,000000,31.085,31.14,31.06,31.06,1210,0
+NXTI.US,D,20250815,000000,31.08,31.1033,31.08,31.1033,110,0
+NXTI.US,D,20250818,000000,31.16,31.1962,31.15,31.1962,5247,0
+NXTI.US,D,20250819,000000,31.13,31.13,30.92,30.95,476571,0
+NXTI.US,D,20250821,000000,30.66,30.78,30.66,30.78,359,0
+NXTI.US,D,20250822,000000,31.12,31.1579,31.09,31.14,4177,0
+NXTI.US,D,20250825,000000,30.97,30.97,30.85,30.85,2176,0
+NXTI.US,D,20250826,000000,30.8901,31.03,30.8901,31.03,1392,0
+NXTI.US,D,20250902,000000,31.18,31.2177,31.0904,31.2177,3858,0
+NXTI.US,D,20250903,000000,31.15,31.2309,31.15,31.2309,553,0
+NXTI.US,D,20250904,000000,31.35,31.7,31.35,31.7,2788,0
+NXTI.US,D,20250905,000000,31.4,31.54,31.33,31.54,1001,0
+NXTI.US,D,20250908,000000,31.91,31.91,31.91,31.91,478,0
+NXTI.US,D,20250909,000000,31.91,32.02,31.91,32.02,1799,0
+NXTI.US,D,20250911,000000,32,32.15,32,32.11,1848,0
+NXTI.US,D,20250912,000000,31.96,31.96,31.96,31.96,626,0
+NXTI.US,D,20250915,000000,32.08,32.08,32.08,32.08,389,0
+NXTI.US,D,20250916,000000,32.01,32.0527,32.01,32.0527,361,0
+NXTI.US,D,20250917,000000,32.15,32.2,32.15,32.2,972,0
+NXTI.US,D,20250918,000000,32.61,32.61,32.6048,32.6048,3052,0
+NXTI.US,D,20250919,000000,32.7,32.81,32.69,32.77,5998,0
+NXTI.US,D,20250922,000000,32.81,32.8291,32.81,32.8291,228,0
+NXTI.US,D,20250923,000000,32.86,33.2,32.7106,32.7106,707,0
+NXTI.US,D,20250924,000000,32.57,32.57,32.43,32.4412,240,0
+NXTI.US,D,20250926,000000,32.36,32.56,32.36,32.56,764,0
+NXTI.US,D,20250929,000000,32.86,32.86,32.86,32.86,1536,0
+NXTI.US,D,20250930,000000,32.4245,32.67,32.4245,32.67,1387,0
+NXTI.US,D,20251001,000000,32.44,32.6281,32.44,32.6281,1261,0
+NXTI.US,D,20251002,000000,32.58,32.78,32.58,32.78,2422,0
+NXTI.US,D,20251003,000000,32.77,32.77,32.65,32.65,3917,0
+NXTI.US,D,20251006,000000,32.71,32.8,32.64,32.64,3930,0
+NXTI.US,D,20251007,000000,32.52,32.5365,32.52,32.5365,853,0
+NXTI.US,D,20251008,000000,32.605,32.7305,32.605,32.7305,453,0
+NXTI.US,D,20251010,000000,31.9584,32.9,31.6392,31.6392,510,0
+NXTI.US,D,20251013,000000,32.03,32.0554,32.03,32.0554,341,0
+NXTI.US,D,20251014,000000,32.1145,32.234,32.1145,32.234,1479,0
+NXTI.US,D,20251015,000000,32.49,32.49,32.2792,32.2792,130,0
+NXTI.US,D,20251016,000000,32.4,32.4,31.91,31.94,2141,0
+NXTI.US,D,20251017,000000,32.0022,32.22,31.99,32.14,2145,0
+NXTI.US,D,20251020,000000,32.44,32.44,32.31,32.44,1318,0
+NXTI.US,D,20251021,000000,32.56,32.59,32.56,32.59,767,0
+NXTI.US,D,20251022,000000,32.514,32.562,32.17,32.3575,1247,0
+NXTI.US,D,20251024,000000,32.92,32.92,32.86,32.86,8866,0
+NXTI.US,D,20251027,000000,33.12,33.22,33.12,33.22,96294,0
+NXTI.US,D,20251028,000000,33.0176,33.11,32.9503,32.9503,870,0
+NXTI.US,D,20251029,000000,32.95,32.95,32.765,32.79,2361,0
+NXTI.US,D,20251030,000000,32.66,32.66,32.642,32.642,208,0
+NXTI.US,D,20251103,000000,32.91,32.91,32.85,32.8921,1529,0
+NXTI.US,D,20251104,000000,32.41,32.41,32.2542,32.2542,93747,0
+NXTI.US,D,20251105,000000,32.235,32.46,32.235,32.33,1709,0
+NXTI.US,D,20251106,000000,32.13,32.15,32.0082,32.0082,758,0
+NXTI.US,D,20251107,000000,31.89,32.2,31.78,32.2,2086,0
+NXTI.US,D,20251110,000000,32.63,32.63,32.6146,32.6146,817,0
+NXTI.US,D,20251111,000000,32.49,32.6489,32.16,32.6489,392,0
+NXTI.US,D,20251112,000000,32.76,32.78,32.5806,32.6514,1544,0
+NXTI.US,D,20251114,000000,31.85,32.1908,31.85,32.052,546,0
+NXTI.US,D,20251117,000000,31.87,31.87,31.605,31.605,440,0
+NXTI.US,D,20251118,000000,31.45,31.45,31.3893,31.3893,280,0
+NXTI.US,D,20251120,000000,31.1,31.1,30.81,30.81,1656,0
+NXTI.US,D,20251121,000000,31.35,31.36,31.19,31.19,2137,0
+NXTI.US,D,20251125,000000,31.78,31.91,31.78,31.91,456,0
+NXTI.US,D,20251126,000000,32.08,32.15,32.08,32.0839,662,0
+NXTI.US,D,20251201,000000,32.28,32.28,32.28,32.28,681,0
+NXTI.US,D,20251202,000000,32.41,32.4602,32.41,32.4602,159,0
+NXTI.US,D,20251204,000000,32.8,32.8585,32.8,32.8585,2876,0
+NXTI.US,D,20251205,000000,33.05,33.1,33.0105,33.1,1683,0
+NXTI.US,D,20251208,000000,33.01,33.01,32.86,32.8998,313,0
+NXTI.US,D,20251209,000000,33.04,33.04,32.9825,32.9825,472,0
+NXTI.US,D,20251211,000000,33.54,33.54,33.47,33.54,744,0
+NXTI.US,D,20251216,000000,32.8699,32.939,32.77,32.939,1199,0
+NXTI.US,D,20251217,000000,32.87,32.87,32.5146,32.5146,537,0
+NXTI.US,D,20251218,000000,32.8,32.8,32.7492,32.7492,452,0
+NXTI.US,D,20251229,000000,32.96,33.01,32.96,32.9756,17897,0
+NXTI.US,D,20251231,000000,32.735,32.735,32.5214,32.5214,466,0
+NXTI.US,D,20260102,000000,32.55,32.55,32.3161,32.3161,753,0
+NXTI.US,D,20260105,000000,32.73,32.76,32.725,32.73,2280,0
+NXTI.US,D,20260106,000000,32.8301,33.1232,32.8301,33.1232,367,0
+NXTI.US,D,20260115,000000,32.5,32.5,32.4535,32.4535,257,0
+NXTI.US,D,20260116,000000,32.29,32.29,32.2736,32.2736,281,0
+NXTI.US,D,20260120,000000,31.89,31.89,31.6931,31.6931,126,0
+NXTI.US,D,20260121,000000,31.85,32,31.64,31.94,5439,0
+NXTI.US,D,20260123,000000,32.11,32.11,32.0596,32.0596,659,0
+NXTI.US,D,20260127,000000,32.15,32.1501,32.09,32.0941,593,0
+NXTI.US,D,20260128,000000,32.15,32.15,31.9993,31.9993,1684,0
+NXTI.US,D,20260129,000000,31.62,31.8118,31.62,31.8118,516,0
+NXTI.US,D,20260130,000000,31.5,31.53,31.3053,31.3053,634,0
+NXTI.US,D,20260202,000000,31.62,31.67,31.62,31.6238,53631,0
+NXTI.US,D,20260204,000000,30.92,30.92,30.8908,30.8908,477,0
+NXTI.US,D,20260205,000000,30.46,30.46,30.2662,30.2662,2847,0
+NXTI.US,D,20260206,000000,30.682,31.0686,30.682,31.0686,769,0
+NXTI.US,D,20260210,000000,31.42,31.44,31.1916,31.1916,9985,0
+NXTI.US,D,20260211,000000,31,31.012,30.95,31.012,3855,0
+NXTI.US,D,20260212,000000,30.7,30.7,29.8683,29.8683,754,0
+NXTI.US,D,20260213,000000,30.74,30.74,30.7,30.7,454,0
+NXTI.US,D,20260217,000000,30.55,30.55,30.5,30.5,1410,0

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

@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXUS.US,D,20250924,000000,25.02,25.02,24.9805,24.9805,122,0
+NXUS.US,D,20250925,000000,24.82,24.825,24.82,24.825,5009,0
+NXUS.US,D,20250930,000000,25.08,25.08,25.08,25.08,200511,0
+NXUS.US,D,20251001,000000,25.13,25.13,25.13,25.13,400134,0
+NXUS.US,D,20251002,000000,25.12,25.12,25.12,25.12,400105,0
+NXUS.US,D,20251007,000000,25.12,25.12,25.12,25.12,1005542,0
+NXUS.US,D,20251022,000000,25.35,25.35,25.35,25.35,1975608,0
+NXUS.US,D,20251028,000000,25.34,25.34,25.34,25.34,3949547,0
+NXUS.US,D,20251104,000000,25.27,25.27,25.27,25.27,5939524,0
+NXUS.US,D,20251107,000000,25.23,25.23,25.2251,25.2251,1115,0
+NXUS.US,D,20251110,000000,25.24,25.24,25.2375,25.2375,1020,0
+NXUS.US,D,20251112,000000,25.27,25.27,25.27,25.27,5937169,0
+NXUS.US,D,20251114,000000,25.2,25.205,25.2,25.205,520,0
+NXUS.US,D,20251117,000000,25.19,25.19,25.19,25.19,7935089,0
+NXUS.US,D,20251119,000000,25.15,25.15,25.145,25.145,500,0
+NXUS.US,D,20251124,000000,25.21,25.24,25.21,25.24,7939199,0
+NXUS.US,D,20251204,000000,25.132,25.16,25.132,25.16,9935408,0
+NXUS.US,D,20251208,000000,25.06,25.06,25.06,25.06,9976373,0
+NXUS.US,D,20251211,000000,25.062,25.09,25.06,25.09,9971277,0
+NXUS.US,D,20251212,000000,25.05,25.055,25.03,25.055,1120,0
+NXUS.US,D,20251215,000000,25.08,25.08,25.075,25.075,102,0
+NXUS.US,D,20251216,000000,25.085,25.11,25.085,25.11,9970363,0
+NXUS.US,D,20251218,000000,25.06,25.06,25.06,25.06,9966254,0
+NXUS.US,D,20251219,000000,24.9999,24.9999,24.99,24.99,747,0
+NXUS.US,D,20251222,000000,24.98,24.985,24.975,24.985,1009,0
+NXUS.US,D,20251223,000000,25.01,25.025,25.01,25.025,259,0
+NXUS.US,D,20251229,000000,25.066,25.075,25.066,25.075,207,0
+NXUS.US,D,20260105,000000,25.07,25.07,25.07,25.07,11789264,0
+NXUS.US,D,20260108,000000,25.12,25.15,25.12,25.15,9946495,0
+NXUS.US,D,20260112,000000,25.17,25.25,25.13,25.18,9967818,0
+NXUS.US,D,20260114,000000,25.13,25.155,25.13,25.155,3847,0
+NXUS.US,D,20260115,000000,25.15,25.15,25.15,25.15,7166298,0
+NXUS.US,D,20260116,000000,25.16,25.21,25.16,25.16,9233,0
+NXUS.US,D,20260120,000000,25.0636,25.0636,25.056,25.056,3158,0
+NXUS.US,D,20260121,000000,25.07,25.08,25.055,25.065,538,0
+NXUS.US,D,20260122,000000,25.1,25.1,25.095,25.095,222,0
+NXUS.US,D,20260123,000000,25.1,25.1,25.1,25.1,162158,0
+NXUS.US,D,20260126,000000,25.14,25.14,25.125,25.125,146,0
+NXUS.US,D,20260127,000000,25.14,25.14,25.105,25.105,227,0
+NXUS.US,D,20260128,000000,25.144,25.15,25.135,25.1366,1734,0
+NXUS.US,D,20260130,000000,25.19,25.19,25.18,25.18,4354283,0
+NXUS.US,D,20260202,000000,25.11,25.11,24.93,25.09,17946,0
+NXUS.US,D,20260203,000000,25.09,25.23,25.045,25.23,1941,0
+NXUS.US,D,20260204,000000,25.08,25.095,25.08,25.095,110,0
+NXUS.US,D,20260205,000000,25.12,25.135,25.12,25.135,103,0
+NXUS.US,D,20260206,000000,25.122,25.145,25.122,25.145,533,0
+NXUS.US,D,20260209,000000,25.1,25.135,25.1,25.135,284,0
+NXUS.US,D,20260210,000000,25.16,25.185,25.09,25.185,370,0
+NXUS.US,D,20260211,000000,25.19,25.195,25.1,25.195,678,0
+NXUS.US,D,20260213,000000,25.26,25.265,25.26,25.265,195,0

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

@@ -0,0 +1,310 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCTP.US,D,20240603,000000,25.03,25.03,25.03,25.03,43508,0
+OCTP.US,D,20240604,000000,25,25.0629,25,25.0629,4000,0
+OCTP.US,D,20240607,000000,25.21,25.21,25.21,25.21,200,0
+OCTP.US,D,20240610,000000,25.23,25.23,25.1992,25.1992,1190,0
+OCTP.US,D,20240611,000000,25.226,25.226,25.226,25.226,23023,0
+OCTP.US,D,20240613,000000,25.3436,25.3436,25.3436,25.3436,2,0
+OCTP.US,D,20240617,000000,25.4161,25.4161,25.4161,25.4161,2,0
+OCTP.US,D,20240618,000000,25.47,25.48,25.47,25.48,2824,0
+OCTP.US,D,20240621,000000,25.4216,25.4216,25.4216,25.4216,1,0
+OCTP.US,D,20240624,000000,25.4058,25.4058,25.4058,25.4058,1,0
+OCTP.US,D,20240625,000000,25.4398,25.4398,25.4398,25.4398,1,0
+OCTP.US,D,20240626,000000,25.468,25.468,25.468,25.468,71,0
+OCTP.US,D,20240627,000000,25.4737,25.4737,25.4737,25.4737,1,0
+OCTP.US,D,20240628,000000,25.4597,25.4597,25.4597,25.4597,1,0
+OCTP.US,D,20240701,000000,25.4938,25.4938,25.4938,25.4938,1,0
+OCTP.US,D,20240702,000000,25.5369,25.5369,25.5369,25.5369,1,0
+OCTP.US,D,20240703,000000,25.583,25.583,25.583,25.583,1,0
+OCTP.US,D,20240705,000000,25.6334,25.6334,25.6334,25.6334,1,0
+OCTP.US,D,20240708,000000,25.6505,25.6505,25.6505,25.6505,1,0
+OCTP.US,D,20240709,000000,25.6602,25.6602,25.6602,25.6602,1,0
+OCTP.US,D,20240710,000000,25.7236,25.7236,25.7236,25.7236,1,0
+OCTP.US,D,20240711,000000,25.6798,25.6798,25.6798,25.6798,1,0
+OCTP.US,D,20240712,000000,25.74,25.76,25.7,25.7273,1200,0
+OCTP.US,D,20240715,000000,25.7393,25.7393,25.7393,25.7393,24,0
+OCTP.US,D,20240716,000000,25.7789,25.7789,25.7789,25.7789,1,0
+OCTP.US,D,20240717,000000,25.6899,25.6899,25.6899,25.6899,1,0
+OCTP.US,D,20240718,000000,25.6272,25.6272,25.6272,25.6272,1,0
+OCTP.US,D,20240719,000000,25.5689,25.5689,25.5689,25.5689,1,0
+OCTP.US,D,20240722,000000,25.6702,25.6702,25.6702,25.6702,1,0
+OCTP.US,D,20240723,000000,25.6601,25.6601,25.6601,25.6601,1,0
+OCTP.US,D,20240724,000000,25.4356,25.4356,25.4356,25.4356,1,0
+OCTP.US,D,20240725,000000,25.4089,25.4089,25.4089,25.4089,1,0
+OCTP.US,D,20240726,000000,25.5001,25.5001,25.5001,25.5001,1,0
+OCTP.US,D,20240729,000000,25.5313,25.5313,25.5313,25.5313,1,0
+OCTP.US,D,20240730,000000,25.4946,25.4946,25.4946,25.4946,1,0
+OCTP.US,D,20240731,000000,25.685,25.685,25.685,25.685,335,0
+OCTP.US,D,20240801,000000,25.5364,25.5364,25.5364,25.5364,1,0
+OCTP.US,D,20240802,000000,25.3435,25.3435,25.3435,25.3435,1,0
+OCTP.US,D,20240805,000000,24.9319,24.9319,24.9319,24.9319,33,0
+OCTP.US,D,20240806,000000,25.3,25.36,25.1535,25.1535,500,0
+OCTP.US,D,20240807,000000,25.0557,25.0557,25.0557,25.0557,1,0
+OCTP.US,D,20240808,000000,25.34,25.34,25.3062,25.3062,500,0
+OCTP.US,D,20240809,000000,25.3848,25.3848,25.3848,25.3848,1,0
+OCTP.US,D,20240812,000000,25.3803,25.3803,25.3803,25.3803,1,0
+OCTP.US,D,20240813,000000,25.582,25.582,25.582,25.582,1,0
+OCTP.US,D,20240814,000000,25.71,25.72,25.71,25.72,200,0
+OCTP.US,D,20240815,000000,25.7923,25.7923,25.7923,25.7923,1,0
+OCTP.US,D,20240816,000000,25.92,25.92,25.834,25.834,200,0
+OCTP.US,D,20240819,000000,25.9189,25.9189,25.9189,25.9189,1,0
+OCTP.US,D,20240820,000000,25.9096,25.9096,25.9096,25.9096,1,0
+OCTP.US,D,20240821,000000,25.9417,25.9417,25.9417,25.9417,1,0
+OCTP.US,D,20240822,000000,25.8611,25.8611,25.8611,25.8611,1,0
+OCTP.US,D,20240823,000000,25.9842,25.9842,25.9842,25.9842,1,0
+OCTP.US,D,20240826,000000,25.9635,25.9635,25.9635,25.9635,1,0
+OCTP.US,D,20240827,000000,25.9895,25.9895,25.9895,25.9895,1,0
+OCTP.US,D,20240828,000000,25.9507,25.9507,25.9507,25.9507,1,0
+OCTP.US,D,20240829,000000,25.9562,25.9562,25.9562,25.9562,1,0
+OCTP.US,D,20240830,000000,26.057,26.057,26.057,26.057,1,0
+OCTP.US,D,20240903,000000,25.8393,25.8393,25.8393,25.8393,1,0
+OCTP.US,D,20240904,000000,25.8364,25.8364,25.8364,25.8364,1,0
+OCTP.US,D,20240905,000000,25.7927,25.7927,25.7927,25.7927,1,0
+OCTP.US,D,20240906,000000,25.551,25.551,25.551,25.551,1,0
+OCTP.US,D,20240909,000000,25.7125,25.7125,25.7125,25.7125,1,0
+OCTP.US,D,20240910,000000,25.7622,25.7622,25.7622,25.7622,1,0
+OCTP.US,D,20240911,000000,25.9065,25.9065,25.9065,25.9065,1,0
+OCTP.US,D,20240912,000000,25.91,25.9912,25.91,25.9912,2691,0
+OCTP.US,D,20240913,000000,26.0532,26.0532,26.0532,26.0532,1,0
+OCTP.US,D,20240916,000000,26.089,26.089,26.089,26.089,1,0
+OCTP.US,D,20240917,000000,26.098,26.098,26.098,26.098,1,0
+OCTP.US,D,20240918,000000,26.0838,26.0838,26.0838,26.0838,1,0
+OCTP.US,D,20240919,000000,26.18,26.18,26.18,26.18,1,0
+OCTP.US,D,20240920,000000,26.2,26.2,26.2,26.2,1,0
+OCTP.US,D,20240923,000000,26.23,26.23,26.23,26.23,1,0
+OCTP.US,D,20240924,000000,26.225,26.255,26.225,26.255,4223,0
+OCTP.US,D,20240925,000000,26.275,26.275,26.275,26.275,1,0
+OCTP.US,D,20240926,000000,26.31,26.31,26.285,26.285,36846,0
+OCTP.US,D,20240927,000000,26.295,26.295,26.295,26.295,1,0
+OCTP.US,D,20240930,000000,26.28,26.35,26.28,26.305,39506,0
+OCTP.US,D,20241001,000000,26.4899,26.4899,26.1405,26.175,7520,0
+OCTP.US,D,20241002,000000,26.15,26.1778,26.15,26.1778,392,0
+OCTP.US,D,20241003,000000,26.16,26.249,26.1317,26.1317,6750,0
+OCTP.US,D,20241004,000000,26.1981,26.2598,26.1981,26.2598,266,0
+OCTP.US,D,20241007,000000,26.26,26.26,26.11,26.131,8600,0
+OCTP.US,D,20241008,000000,26.2614,26.2614,26.2614,26.2614,1,0
+OCTP.US,D,20241009,000000,26.44,26.44,26.41,26.41,550,0
+OCTP.US,D,20241010,000000,26.39,26.418,26.38,26.418,1627,0
+OCTP.US,D,20241011,000000,26.4,26.4333,26.4,26.4333,2400,0
+OCTP.US,D,20241014,000000,26.54,26.55,26.52,26.55,778,0
+OCTP.US,D,20241015,000000,26.4981,26.53,26.4234,26.4234,685,0
+OCTP.US,D,20241016,000000,26.5,26.5,26.4874,26.4874,103,0
+OCTP.US,D,20241017,000000,26.5,26.5,26.48,26.48,800,0
+OCTP.US,D,20241018,000000,26.58,26.58,26.54,26.5542,5578,0
+OCTP.US,D,20241021,000000,26.5479,26.5479,26.5479,26.5479,1,0
+OCTP.US,D,20241022,000000,26.5691,26.5691,26.5691,26.5691,1,0
+OCTP.US,D,20241023,000000,26.47,26.47,26.3884,26.4066,628,0
+OCTP.US,D,20241024,000000,26.4583,26.4583,26.4583,26.4583,1,0
+OCTP.US,D,20241025,000000,26.57,26.57,26.4296,26.4296,844,0
+OCTP.US,D,20241028,000000,26.4716,26.4716,26.4716,26.4716,1,0
+OCTP.US,D,20241029,000000,26.5166,26.5166,26.5166,26.5166,1,0
+OCTP.US,D,20241030,000000,26.4539,26.4539,26.4539,26.4539,10,0
+OCTP.US,D,20241031,000000,26.21,26.21,26.1822,26.1822,15000,0
+OCTP.US,D,20241104,000000,26.1569,26.1569,26.1569,26.1569,10,0
+OCTP.US,D,20241105,000000,26.29,26.3414,26.28,26.3414,13887,0
+OCTP.US,D,20241106,000000,26.7398,26.7398,26.7398,26.7398,10,0
+OCTP.US,D,20241107,000000,26.8566,26.8566,26.8566,26.8566,10,0
+OCTP.US,D,20241108,000000,26.8853,26.8853,26.8853,26.8853,10,0
+OCTP.US,D,20241114,000000,26.88,26.88,26.7921,26.7921,520,0
+OCTP.US,D,20241115,000000,26.6,26.62,26.585,26.6119,3300,0
+OCTP.US,D,20241119,000000,26.66,26.7395,26.66,26.7395,7206,0
+OCTP.US,D,20241120,000000,26.68,26.7334,26.63,26.7334,3300,0
+OCTP.US,D,20241122,000000,26.86,26.864,26.86,26.864,1900,0
+OCTP.US,D,20241126,000000,26.97,27.0298,26.96,27.0298,3400,0
+OCTP.US,D,20241202,000000,27.08,27.105,27.08,27.105,6200,0
+OCTP.US,D,20241203,000000,27.07,27.1198,27.06,27.1198,1846,0
+OCTP.US,D,20241204,000000,27.13,27.19,27.13,27.19,802,0
+OCTP.US,D,20241213,000000,27.08,27.1347,27.08,27.1347,400,0
+OCTP.US,D,20241218,000000,27.12,27.12,26.7574,26.7574,200,0
+OCTP.US,D,20241219,000000,26.79,26.79,26.7163,26.7163,100,0
+OCTP.US,D,20241227,000000,26.98,27.0153,26.98,27.0153,100,0
+OCTP.US,D,20250108,000000,26.94,26.94,26.9399,26.9399,497,0
+OCTP.US,D,20250110,000000,26.74,26.74,26.6879,26.6879,199,0
+OCTP.US,D,20250115,000000,27.01,27.01,27.0097,27.0097,300,0
+OCTP.US,D,20250124,000000,27.4142,27.4142,27.3977,27.3977,269,0
+OCTP.US,D,20250127,000000,27.18,27.1979,27.18,27.1979,129,0
+OCTP.US,D,20250128,000000,27.31,27.38,27.31,27.3701,249,0
+OCTP.US,D,20250129,000000,27.3,27.3,27.2894,27.2894,1754,0
+OCTP.US,D,20250210,000000,27.4,27.4,27.3869,27.3869,8246,0
+OCTP.US,D,20250213,000000,27.47,27.5371,27.46,27.5371,8000,0
+OCTP.US,D,20250214,000000,27.51,27.51,27.5,27.5072,3435,0
+OCTP.US,D,20250218,000000,27.52,27.5726,27.52,27.5726,1819,0
+OCTP.US,D,20250219,000000,27.5,27.5984,27.5,27.5984,963,0
+OCTP.US,D,20250227,000000,27.22,27.22,26.9338,26.9338,253,0
+OCTP.US,D,20250303,000000,27.1,27.1,26.8885,26.8885,100,0
+OCTP.US,D,20250304,000000,26.9041,26.9041,26.7012,26.7012,392,0
+OCTP.US,D,20250305,000000,26.72,26.8884,26.7,26.8884,2258,0
+OCTP.US,D,20250306,000000,26.74,26.74,26.6052,26.6052,100,0
+OCTP.US,D,20250310,000000,26.21,26.2537,26.21,26.2537,107,0
+OCTP.US,D,20250313,000000,26.1,26.1,25.9876,25.9876,945,0
+OCTP.US,D,20250317,000000,26.38,26.4195,26.38,26.4195,6600,0
+OCTP.US,D,20250324,000000,26.61,26.6802,26.61,26.6802,100,0
+OCTP.US,D,20250331,000000,26.04,26.223,26.01,26.223,1900,0
+OCTP.US,D,20250403,000000,25.86,25.86,25.6148,25.6148,11000,0
+OCTP.US,D,20250404,000000,24.8,24.8,24.6425,24.6425,3020,0
+OCTP.US,D,20250408,000000,24.41,24.41,24.2989,24.2989,100,0
+OCTP.US,D,20250410,000000,24.97,25.1484,24.97,25.1484,1540,0
+OCTP.US,D,20250414,000000,25.5699,25.6169,25.5699,25.6169,365,0
+OCTP.US,D,20250417,000000,25.29,25.3275,25.2591,25.2591,277,0
+OCTP.US,D,20250423,000000,25.68,25.77,25.53,25.5824,8221,0
+OCTP.US,D,20250424,000000,25.75,25.8748,25.75,25.8748,848,0
+OCTP.US,D,20250425,000000,25.99,26.0175,25.97,26.0175,4517,0
+OCTP.US,D,20250428,000000,25.92,26.0343,25.92,26.0343,3017,0
+OCTP.US,D,20250502,000000,26.5299,26.53,26.5262,26.5262,2000,0
+OCTP.US,D,20250506,000000,26.33,26.33,26.2926,26.2926,822,0
+OCTP.US,D,20250507,000000,26.36,26.36,26.28,26.3506,14607,0
+OCTP.US,D,20250512,000000,26.85,26.9156,26.85,26.9156,100,0
+OCTP.US,D,20250513,000000,27.0301,27.13,27.0301,27.0587,2666,0
+OCTP.US,D,20250519,000000,27.31,27.31,27.24,27.294,1004,0
+OCTP.US,D,20250603,000000,27.39,27.39,27.3685,27.3685,1519,0
+OCTP.US,D,20250606,000000,27.49,27.49,27.4628,27.4628,126,0
+OCTP.US,D,20250618,000000,27.49,27.49,27.4467,27.4467,759,0
+OCTP.US,D,20250626,000000,28,28.03,27.9878,28.03,1755,0
+OCTP.US,D,20250627,000000,28.11,28.11,28.0579,28.0579,237881,0
+OCTP.US,D,20250630,000000,28.08,28.1499,28.06,28.1499,146172,0
+OCTP.US,D,20250701,000000,28.11,28.1304,28.11,28.1304,3274,0
+OCTP.US,D,20250703,000000,28.37,28.37,28.335,28.335,3506,0
+OCTP.US,D,20250707,000000,28.18,28.2081,28.18,28.2081,186,0
+OCTP.US,D,20250709,000000,28.31,28.3195,28.31,28.3195,174,0
+OCTP.US,D,20250710,000000,28.38,28.4,28.3797,28.3797,2281,0
+OCTP.US,D,20250711,000000,28.3334,28.34,28.3334,28.336,1283,0
+OCTP.US,D,20250714,000000,28.3,28.3565,28.3,28.3565,443,0
+OCTP.US,D,20250715,000000,28.38,28.38,28.3072,28.3072,895,0
+OCTP.US,D,20250716,000000,28.31,28.35,28.25,28.3455,547,0
+OCTP.US,D,20250717,000000,28.47,28.47,28.4628,28.4628,50428,0
+OCTP.US,D,20250718,000000,28.46,28.46,28.4584,28.4584,423,0
+OCTP.US,D,20250721,000000,28.52,28.52,28.4741,28.4741,100,0
+OCTP.US,D,20250722,000000,28.53,28.53,28.5076,28.5076,17613,0
+OCTP.US,D,20250723,000000,28.6335,28.6335,28.6276,28.6276,257,0
+OCTP.US,D,20250724,000000,28.67,28.7,28.66,28.675,9904,0
+OCTP.US,D,20250728,000000,28.76,28.76,28.7101,28.7407,3868,0
+OCTP.US,D,20250729,000000,28.75,28.75,28.69,28.7106,1659,0
+OCTP.US,D,20250730,000000,28.7535,28.7535,28.6831,28.6831,7128,0
+OCTP.US,D,20250731,000000,28.8,28.8,28.6238,28.6238,937,0
+OCTP.US,D,20250801,000000,28.34,28.34,28.26,28.325,429,0
+OCTP.US,D,20250804,000000,28.54,28.6084,28.54,28.6084,730,0
+OCTP.US,D,20250805,000000,28.59,28.59,28.5205,28.5232,748,0
+OCTP.US,D,20250806,000000,28.57,28.685,28.55,28.6612,804,0
+OCTP.US,D,20250807,000000,28.7,28.7,28.59,28.6368,1495,0
+OCTP.US,D,20250808,000000,28.77,28.81,28.77,28.8004,808,0
+OCTP.US,D,20250811,000000,28.82,28.83,28.7673,28.7673,434,0
+OCTP.US,D,20250812,000000,28.96,28.965,28.955,28.965,759,0
+OCTP.US,D,20250813,000000,28.99,29.0246,28.99,29.0246,552,0
+OCTP.US,D,20250814,000000,29,29.04,28.96,29.04,4395,0
+OCTP.US,D,20250815,000000,29,29.01,28.99,28.99,1100,0
+OCTP.US,D,20250818,000000,29,29.0144,29,29.0144,174,0
+OCTP.US,D,20250819,000000,28.94,28.94,28.9128,28.9128,178,0
+OCTP.US,D,20250820,000000,28.8356,28.8876,28.8356,28.8876,250,0
+OCTP.US,D,20250821,000000,28.84,28.84,28.81,28.81,334,0
+OCTP.US,D,20250822,000000,28.9128,29.0977,28.9128,29.0977,632,0
+OCTP.US,D,20250825,000000,29.09,29.09,29.09,29.09,706,0
+OCTP.US,D,20250826,000000,29.09,29.1171,29.09,29.1171,105,0
+OCTP.US,D,20250827,000000,29.13,29.152,29.13,29.152,329,0
+OCTP.US,D,20250828,000000,29.24,29.24,29.214,29.214,37386,0
+OCTP.US,D,20250829,000000,29.1,29.1035,29.1,29.1035,432338,0
+OCTP.US,D,20250902,000000,28.94,29.1264,28.92,28.9887,771,0
+OCTP.US,D,20250903,000000,29.04,29.0782,29.01,29.0782,384,0
+OCTP.US,D,20250904,000000,29.19,29.2326,29.19,29.2326,50890,0
+OCTP.US,D,20250908,000000,29.28,29.28,29.25,29.2652,4337,0
+OCTP.US,D,20250909,000000,29.279,29.3172,29.24,29.3172,17899,0
+OCTP.US,D,20250911,000000,29.4513,29.4513,29.45,29.45,849,0
+OCTP.US,D,20250912,000000,29.46,29.48,29.45,29.4704,8789,0
+OCTP.US,D,20250915,000000,29.49,29.49,29.48,29.49,6516,0
+OCTP.US,D,20250919,000000,29.5809,29.5944,29.5809,29.5944,944,0
+OCTP.US,D,20250922,000000,29.6,29.625,29.6,29.625,299,0
+OCTP.US,D,20250923,000000,29.63,29.63,29.59,29.605,4537,0
+OCTP.US,D,20250924,000000,29.62,29.62,29.59,29.6065,742,0
+OCTP.US,D,20250925,000000,29.6,29.6157,29.56,29.6157,16387,0
+OCTP.US,D,20250929,000000,29.6757,29.71,29.6757,29.685,6283,0
+OCTP.US,D,20250930,000000,29.7,29.73,29.67,29.69,31372,0
+OCTP.US,D,20251001,000000,29.69,29.77,29.6175,29.75,116633,0
+OCTP.US,D,20251002,000000,29.72,29.77,29.6988,29.7388,26633,0
+OCTP.US,D,20251003,000000,29.79,29.82,29.736,29.736,8144,0
+OCTP.US,D,20251006,000000,29.8,29.81,29.7926,29.7926,1594,0
+OCTP.US,D,20251007,000000,29.81,29.81,29.7148,29.7148,7430,0
+OCTP.US,D,20251008,000000,29.76,29.82,29.76,29.81,12513,0
+OCTP.US,D,20251009,000000,29.84,29.84,29.73,29.7661,5976,0
+OCTP.US,D,20251010,000000,29.75,29.93,29.2781,29.2781,26811,0
+OCTP.US,D,20251013,000000,29.585,29.585,29.57,29.5772,678,0
+OCTP.US,D,20251014,000000,29.54,29.54,29.5358,29.5358,200,0
+OCTP.US,D,20251015,000000,29.7175,29.7175,29.5,29.5906,6450,0
+OCTP.US,D,20251016,000000,29.67,29.67,29.44,29.4787,86915,0
+OCTP.US,D,20251017,000000,29.48,29.6178,29.48,29.6178,5772,0
+OCTP.US,D,20251020,000000,29.84,29.8432,29.81,29.8366,6600,0
+OCTP.US,D,20251021,000000,29.86,29.88,29.8259,29.8259,7314,0
+OCTP.US,D,20251022,000000,29.79,29.79,29.68,29.7359,584,0
+OCTP.US,D,20251023,000000,29.82,29.86,29.82,29.84,3778,0
+OCTP.US,D,20251024,000000,29.99,29.995,29.985,29.985,878,0
+OCTP.US,D,20251027,000000,30.11,30.19,30.11,30.14,6853,0
+OCTP.US,D,20251028,000000,30.1293,30.17,30.1293,30.145,2914,0
+OCTP.US,D,20251029,000000,30.17,30.17,30.0927,30.0927,1811,0
+OCTP.US,D,20251030,000000,30.05,30.0599,29.9574,29.9574,6620,0
+OCTP.US,D,20251031,000000,30.03,30.03,30,30.02,14460,0
+OCTP.US,D,20251103,000000,30.05,30.05,29.98,30.025,17626,0
+OCTP.US,D,20251104,000000,29.92,29.92,29.8464,29.8464,9122,0
+OCTP.US,D,20251105,000000,29.97,29.97,29.9094,29.9094,1661,0
+OCTP.US,D,20251106,000000,29.74,29.82,29.735,29.795,3827,0
+OCTP.US,D,20251107,000000,29.64,29.7496,29.5658,29.7496,1164,0
+OCTP.US,D,20251110,000000,30.03,30.03,30.0138,30.0138,485,0
+OCTP.US,D,20251111,000000,29.95,30.05,29.95,30.0429,5796,0
+OCTP.US,D,20251112,000000,30.0232,30.0432,30.0232,30.0432,281,0
+OCTP.US,D,20251113,000000,29.9,29.9,29.7586,29.7586,1113,0
+OCTP.US,D,20251114,000000,29.8412,29.87,29.66,29.777,4608,0
+OCTP.US,D,20251117,000000,29.75,29.75,29.6139,29.6139,550,0
+OCTP.US,D,20251118,000000,29.42,29.565,29.42,29.565,407,0
+OCTP.US,D,20251119,000000,29.5344,29.63,29.47,29.541,4423,0
+OCTP.US,D,20251120,000000,29.82,29.84,29.29,29.3,4728,0
+OCTP.US,D,20251121,000000,29.33,29.56,29.3,29.4503,633,0
+OCTP.US,D,20251124,000000,29.63,29.77,29.63,29.77,3158,0
+OCTP.US,D,20251125,000000,29.7376,29.94,29.7376,29.9161,6751,0
+OCTP.US,D,20251126,000000,30.06,30.06,30.0461,30.0461,699,0
+OCTP.US,D,20251201,000000,30.0705,30.09,30.07,30.07,7119,0
+OCTP.US,D,20251202,000000,30.12,30.13,30.09,30.12,429,0
+OCTP.US,D,20251203,000000,30.15,30.1725,30.14,30.17,2030,0
+OCTP.US,D,20251204,000000,30.155,30.2,30.14,30.1705,2870,0
+OCTP.US,D,20251205,000000,30.27,30.3,30.21,30.2258,3467,0
+OCTP.US,D,20251208,000000,30.31,30.31,30.17,30.21,3008,0
+OCTP.US,D,20251209,000000,30.16,30.18,30.1429,30.1429,2930,0
+OCTP.US,D,20251210,000000,30.14,30.3,30.14,30.287,2102,0
+OCTP.US,D,20251211,000000,30.21,30.3084,30.21,30.3084,1735,0
+OCTP.US,D,20251212,000000,30.26,30.37,30.13,30.1596,5917,0
+OCTP.US,D,20251215,000000,30.16,30.19,30.15,30.1611,1850,0
+OCTP.US,D,20251216,000000,30.1014,30.1405,30.04,30.1405,2637,0
+OCTP.US,D,20251217,000000,30.09,30.09,29.9106,29.9106,274,0
+OCTP.US,D,20251218,000000,30.1,30.123,30.04,30.0782,3050,0
+OCTP.US,D,20251222,000000,30.37,30.37,30.35,30.35,14875,0
+OCTP.US,D,20251223,000000,30.36,30.44,30.36,30.44,1463,0
+OCTP.US,D,20251224,000000,30.46,30.475,30.46,30.475,1276,0
+OCTP.US,D,20251229,000000,30.45,30.45,30.4427,30.4427,1983,0
+OCTP.US,D,20251230,000000,30.45,30.45,30.4288,30.4288,2399,0
+OCTP.US,D,20251231,000000,30.38,30.38,30.34,30.35,4152,0
+OCTP.US,D,20260102,000000,30.34,30.35,30.26,30.35,3924,0
+OCTP.US,D,20260105,000000,30.44,30.46,30.42,30.4252,356,0
+OCTP.US,D,20260106,000000,30.48,30.5398,30.4797,30.5398,2545,0
+OCTP.US,D,20260107,000000,30.5,30.55,30.467,30.467,8135,0
+OCTP.US,D,20260108,000000,30.51,30.51,30.4993,30.4993,3606,0
+OCTP.US,D,20260109,000000,30.59,30.62,30.59,30.6148,2087,0
+OCTP.US,D,20260112,000000,30.57,30.6449,30.52,30.6449,1076,0
+OCTP.US,D,20260114,000000,30.51,30.5196,30.47,30.5196,1238,0
+OCTP.US,D,20260115,000000,30.62,30.6599,30.57,30.5752,2852,0
+OCTP.US,D,20260116,000000,30.6,30.6,30.5902,30.5902,978,0
+OCTP.US,D,20260120,000000,30.36,30.36,30.17,30.2059,5686,0
+OCTP.US,D,20260121,000000,30.39,30.433,30.27,30.433,332,0
+OCTP.US,D,20260122,000000,30.54,30.54,30.51,30.5195,1400,0
+OCTP.US,D,20260123,000000,30.53,30.55,30.5279,30.5279,6212,0
+OCTP.US,D,20260126,000000,30.58,30.63,30.58,30.6201,8160,0
+OCTP.US,D,20260127,000000,30.69,30.69,30.66,30.665,3746,0
+OCTP.US,D,20260128,000000,30.66,30.6759,30.63,30.6759,2000,0
+OCTP.US,D,20260129,000000,30.57,30.6395,30.51,30.6395,10560,0
+OCTP.US,D,20260130,000000,30.61,30.62,30.5,30.5745,11087,0
+OCTP.US,D,20260202,000000,30.68,30.705,30.68,30.705,19034,0
+OCTP.US,D,20260203,000000,30.59,30.61,30.44,30.547,12818,0
+OCTP.US,D,20260204,000000,30.56,30.56,30.495,30.495,2434,0
+OCTP.US,D,20260205,000000,30.34,30.34,30.275,30.275,3119,0
+OCTP.US,D,20260206,000000,30.62,30.62,30.62,30.62,241,0
+OCTP.US,D,20260210,000000,30.69,30.69,30.6193,30.6193,422,0
+OCTP.US,D,20260211,000000,30.6,30.6354,30.57,30.6354,350,0
+OCTP.US,D,20260212,000000,30.57,30.57,30.19,30.19,9818,0
+OCTP.US,D,20260213,000000,30.355,30.38,30.344,30.344,1913,0
+OCTP.US,D,20260217,000000,30.28,30.45,30.28,30.435,2366,0
+OCTP.US,D,20260218,000000,30.57,30.57,30.57,30.57,211,0