Add files using upload-large-folder tool

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

@@ -0,0 +1,185 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPEX.US,D,20250307,000000,9.86,9.87,9.86,9.87,529402,0
+IPEX.US,D,20250310,000000,9.86,9.88,9.86,9.88,2048,0
+IPEX.US,D,20250311,000000,9.8791,9.89,9.875,9.88,28338,0
+IPEX.US,D,20250312,000000,9.87,9.88,9.87,9.88,6080,0
+IPEX.US,D,20250313,000000,9.88,9.88,9.87,9.88,31550,0
+IPEX.US,D,20250314,000000,9.88,9.88,9.87,9.87,183235,0
+IPEX.US,D,20250317,000000,9.88,9.88,9.87,9.875,147743,0
+IPEX.US,D,20250318,000000,9.88,9.89,9.87,9.885,1924859,0
+IPEX.US,D,20250319,000000,9.88,9.885,9.88,9.885,70448,0
+IPEX.US,D,20250320,000000,9.89,9.895,9.89,9.89,124667,0
+IPEX.US,D,20250321,000000,9.89,9.89,9.89,9.89,1103,0
+IPEX.US,D,20250324,000000,9.9,9.9,9.89,9.9,119237,0
+IPEX.US,D,20250325,000000,9.895,9.9,9.89,9.895,81079,0
+IPEX.US,D,20250326,000000,9.8986,9.94,9.89,9.91,430267,0
+IPEX.US,D,20250327,000000,9.9099,9.9099,9.9099,9.9099,17584,0
+IPEX.US,D,20250328,000000,9.9,9.91,9.9,9.9099,330262,0
+IPEX.US,D,20250331,000000,9.919,9.92,9.919,9.92,6311,0
+IPEX.US,D,20250401,000000,9.9182,9.97,9.91,9.97,9840,0
+IPEX.US,D,20250403,000000,9.93,9.97,9.93,9.97,64404,0
+IPEX.US,D,20250404,000000,9.93,9.94,9.93,9.94,5649,0
+IPEX.US,D,20250407,000000,9.95,9.95,9.91,9.92,1759,0
+IPEX.US,D,20250408,000000,9.95,9.95,9.92,9.92,268,0
+IPEX.US,D,20250409,000000,9.925,9.93,9.925,9.93,26924,0
+IPEX.US,D,20250410,000000,9.93,9.93,9.93,9.93,701,0
+IPEX.US,D,20250411,000000,9.9101,9.93,9.9101,9.93,13399,0
+IPEX.US,D,20250414,000000,9.91,9.93,9.91,9.93,15500,0
+IPEX.US,D,20250415,000000,9.92,9.93,9.92,9.93,76317,0
+IPEX.US,D,20250416,000000,9.94,9.94,9.92,9.93,4744,0
+IPEX.US,D,20250417,000000,9.96,9.96,9.95,9.95,385,0
+IPEX.US,D,20250421,000000,9.94,10.13,9.93,10.13,1852,0
+IPEX.US,D,20250422,000000,9.98,10.14,9.94,10.14,3635,0
+IPEX.US,D,20250423,000000,10.19,10.19,9.94,10.01,1274,0
+IPEX.US,D,20250424,000000,9.99,9.99,9.95,9.95,2445,0
+IPEX.US,D,20250425,000000,9.9561,9.96,9.9561,9.96,10883,0
+IPEX.US,D,20250428,000000,9.955,9.97,9.955,9.96,178561,0
+IPEX.US,D,20250429,000000,9.97,9.98,9.96,9.97,21517,0
+IPEX.US,D,20250430,000000,9.97,9.97,9.9698,9.97,9150,0
+IPEX.US,D,20250501,000000,9.975,9.98,9.975,9.98,10461,0
+IPEX.US,D,20250502,000000,9.98,9.985,9.98,9.985,895,0
+IPEX.US,D,20250505,000000,9.98,10,9.98,10,7770,0
+IPEX.US,D,20250506,000000,9.995,9.9988,9.99,9.99,7946,0
+IPEX.US,D,20250507,000000,10,10,9.98,9.98,1046,0
+IPEX.US,D,20250508,000000,9.99,9.99,9.99,9.99,152,0
+IPEX.US,D,20250512,000000,10,10,9.9999,10,19462,0
+IPEX.US,D,20250513,000000,10,10,10,10,815,0
+IPEX.US,D,20250519,000000,10.01,10.03,10.01,10.03,200125,0
+IPEX.US,D,20250520,000000,10.03,10.03,10.03,10.03,531,0
+IPEX.US,D,20250523,000000,10.03,10.03,10.03,10.03,195,0
+IPEX.US,D,20250528,000000,10.02,10.02,10.02,10.02,5017,0
+IPEX.US,D,20250530,000000,10.03,10.04,10.03,10.04,3630,0
+IPEX.US,D,20250602,000000,10.035,10.04,10.035,10.04,18010,0
+IPEX.US,D,20250605,000000,10.06,10.06,10.05,10.05,1767,0
+IPEX.US,D,20250606,000000,10.07,10.07,10.06,10.06,5254,0
+IPEX.US,D,20250609,000000,10.07,10.07,10.07,10.07,5017,0
+IPEX.US,D,20250612,000000,10.061,10.061,10.061,10.061,114,0
+IPEX.US,D,20250616,000000,10.065,10.07,10.065,10.07,3586,0
+IPEX.US,D,20250618,000000,10.07,10.07,10.07,10.07,8531,0
+IPEX.US,D,20250623,000000,10.09,10.09,10.09,10.09,1301,0
+IPEX.US,D,20250627,000000,10.09,10.09,10.09,10.09,3014,0
+IPEX.US,D,20250702,000000,10.11,10.11,10.11,10.11,1595,0
+IPEX.US,D,20250709,000000,10.12,10.12,10.12,10.12,6904,0
+IPEX.US,D,20250711,000000,10.11,10.12,10.11,10.12,4741,0
+IPEX.US,D,20250715,000000,10.12,10.12,10.12,10.12,501,0
+IPEX.US,D,20250718,000000,10.15,10.15,10.15,10.15,100,0
+IPEX.US,D,20250723,000000,10.11,10.15,10.11,10.15,1165,0
+IPEX.US,D,20250725,000000,10.13,10.13,10.13,10.13,859,0
+IPEX.US,D,20250728,000000,10.1628,10.1628,10.1628,10.1628,126,0
+IPEX.US,D,20250731,000000,10.17,10.18,10.17,10.18,1628,0
+IPEX.US,D,20250801,000000,10.13,10.15,10.13,10.15,59506,0
+IPEX.US,D,20250804,000000,10.08,10.14,10.08,10.13,48750,0
+IPEX.US,D,20250806,000000,10.13,10.13,10.13,10.13,1151,0
+IPEX.US,D,20250807,000000,10.17,10.2,10.15,10.15,28697,0
+IPEX.US,D,20250811,000000,10.145,10.15,10.145,10.15,323747,0
+IPEX.US,D,20250812,000000,10.1411,10.18,10.1411,10.18,202,0
+IPEX.US,D,20250813,000000,10.17,10.18,10.17,10.18,965,0
+IPEX.US,D,20250814,000000,10.18,10.18,10.18,10.18,533,0
+IPEX.US,D,20250819,000000,10.19,10.19,10.19,10.19,102,0
+IPEX.US,D,20250820,000000,10.19,10.19,10.19,10.19,136,0
+IPEX.US,D,20250821,000000,10.19,10.19,10.19,10.19,104,0
+IPEX.US,D,20250825,000000,10.19,10.19,10.19,10.19,200,0
+IPEX.US,D,20250826,000000,10.17,10.19,10.17,10.19,301,0
+IPEX.US,D,20250828,000000,10.19,10.19,10.19,10.19,102,0
+IPEX.US,D,20250829,000000,10.17,10.18,10.15,10.18,1693,0
+IPEX.US,D,20250902,000000,10.15,10.18,10.15,10.18,2005,0
+IPEX.US,D,20250904,000000,10.19,10.19,10.18,10.18,783,0
+IPEX.US,D,20250905,000000,10.15,10.18,10.15,10.17,906,0
+IPEX.US,D,20250908,000000,10.17,10.17,10.17,10.17,767,0
+IPEX.US,D,20250910,000000,10.16,10.19,10.15,10.18,2844,0
+IPEX.US,D,20250911,000000,10.17,10.19,10.17,10.17,1434,0
+IPEX.US,D,20250912,000000,10.22,10.24,10.22,10.23,1593734,0
+IPEX.US,D,20250915,000000,10.24,10.24,10.22,10.22,540,0
+IPEX.US,D,20250916,000000,10.25,10.25,10.25,10.25,122,0
+IPEX.US,D,20250917,000000,10.23,10.25,10.23,10.23,683460,0
+IPEX.US,D,20250918,000000,10.24,10.24,10.24,10.24,577,0
+IPEX.US,D,20250919,000000,10.23,10.23,10.23,10.23,3700,0
+IPEX.US,D,20250922,000000,10.23,10.23,10.23,10.23,914,0
+IPEX.US,D,20250923,000000,10.23,10.23,10.225,10.225,8430,0
+IPEX.US,D,20250924,000000,10.25,10.25,10.225,10.23,18508,0
+IPEX.US,D,20250926,000000,10.22,10.23,10.22,10.23,4995,0
+IPEX.US,D,20250929,000000,10.27,10.28,10.27,10.28,12940,0
+IPEX.US,D,20250930,000000,10.24,10.24,10.24,10.24,125,0
+IPEX.US,D,20251002,000000,10.24,10.24,10.24,10.24,30442,0
+IPEX.US,D,20251003,000000,10.24,10.25,10.24,10.25,36493,0
+IPEX.US,D,20251006,000000,10.38,10.38,10.26,10.27,19192,0
+IPEX.US,D,20251007,000000,10.27,10.27,10.27,10.27,2051,0
+IPEX.US,D,20251008,000000,10.2641,10.31,10.2614,10.3,36192,0
+IPEX.US,D,20251009,000000,10.37,10.37,10.35,10.355,21394,0
+IPEX.US,D,20251013,000000,10.3397,10.37,10.335,10.37,5995,0
+IPEX.US,D,20251014,000000,10.3616,10.4017,10.3,10.35,170590,0
+IPEX.US,D,20251015,000000,10.32,10.34,10.3,10.3,2777,0
+IPEX.US,D,20251016,000000,10.3,10.3,10.3,10.3,1876,0
+IPEX.US,D,20251020,000000,10.3772,10.3895,10.3772,10.3895,1033,0
+IPEX.US,D,20251021,000000,10.31,10.34,10.31,10.34,3493,0
+IPEX.US,D,20251022,000000,10.39,10.39,10.32,10.33,4689,0
+IPEX.US,D,20251023,000000,10.32,10.33,10.32,10.33,1138,0
+IPEX.US,D,20251024,000000,10.31,10.31,10.31,10.31,441,0
+IPEX.US,D,20251027,000000,10.31,10.34,10.31,10.33,3481,0
+IPEX.US,D,20251028,000000,10.31,10.31,10.31,10.31,2224,0
+IPEX.US,D,20251029,000000,10.32,10.34,10.32,10.34,3859,0
+IPEX.US,D,20251030,000000,10.34,10.34,10.34,10.34,403,0
+IPEX.US,D,20251031,000000,10.29,10.29,10.29,10.29,500,0
+IPEX.US,D,20251103,000000,10.34,10.34,10.3,10.3,494,0
+IPEX.US,D,20251104,000000,10.3,10.3,10.3,10.3,403,0
+IPEX.US,D,20251105,000000,10.3,10.33,10.29,10.33,212732,0
+IPEX.US,D,20251106,000000,10.31,10.31,10.31,10.31,227,0
+IPEX.US,D,20251110,000000,10.38,10.38,10.31,10.31,21815,0
+IPEX.US,D,20251113,000000,10.271,10.271,10.27,10.2701,1318,0
+IPEX.US,D,20251114,000000,10.295,10.295,10.29,10.29,17107,0
+IPEX.US,D,20251117,000000,10.29,10.29,10.29,10.29,1008,0
+IPEX.US,D,20251119,000000,10.33,10.33,10.28,10.28,5518,0
+IPEX.US,D,20251124,000000,10.27,10.33,10.27,10.32,21283,0
+IPEX.US,D,20251125,000000,10.29,10.32,10.29,10.3,218339,0
+IPEX.US,D,20251126,000000,10.3,10.33,10.29,10.305,252530,0
+IPEX.US,D,20251128,000000,10.33,10.33,10.27,10.27,309,0
+IPEX.US,D,20251201,000000,10.31,10.31,10.25,10.29,204242,0
+IPEX.US,D,20251202,000000,10.26,10.32,10.26,10.32,258,0
+IPEX.US,D,20251203,000000,10.3,10.3,10.3,10.3,2364,0
+IPEX.US,D,20251204,000000,10.25,10.3,10.25,10.3,1303,0
+IPEX.US,D,20251205,000000,10.3,10.3,10.29,10.29,1814,0
+IPEX.US,D,20251208,000000,10.3,10.3,10.3,10.3,322,0
+IPEX.US,D,20251209,000000,10.29,10.29,10.29,10.29,3304,0
+IPEX.US,D,20251210,000000,10.2719,10.3,10.26,10.3,1285,0
+IPEX.US,D,20251211,000000,10.2777,10.29,10.2777,10.29,3770,0
+IPEX.US,D,20251212,000000,10.26,10.26,10.25,10.25,41466,0
+IPEX.US,D,20251215,000000,10.25,10.3,10.25,10.2726,2852,0
+IPEX.US,D,20251216,000000,10.3,10.3,10.3,10.3,259,0
+IPEX.US,D,20251222,000000,10.3,10.3,10.26,10.28,1602,0
+IPEX.US,D,20251223,000000,10.26,10.28,10.26,10.28,1135,0
+IPEX.US,D,20251226,000000,10.28,10.28,10.27,10.28,2213,0
+IPEX.US,D,20251229,000000,10.27,10.27,10.26,10.265,6227,0
+IPEX.US,D,20251230,000000,10.275,10.28,10.27,10.28,1434,0
+IPEX.US,D,20251231,000000,10.2782,10.28,10.275,10.28,2315,0
+IPEX.US,D,20260102,000000,10.28,10.3,10.28,10.28,40467,0
+IPEX.US,D,20260105,000000,10.29,10.29,10.27,10.27,1178,0
+IPEX.US,D,20260106,000000,10.29,10.29,10.29,10.29,195,0
+IPEX.US,D,20260107,000000,10.27,10.27,10.27,10.27,2677,0
+IPEX.US,D,20260108,000000,10.27,10.27,10.27,10.27,2428,0
+IPEX.US,D,20260109,000000,10.27,10.28,10.27,10.28,3245,0
+IPEX.US,D,20260112,000000,10.27,10.27,10.27,10.27,2099,0
+IPEX.US,D,20260113,000000,10.27,10.29,10.27,10.29,24639,0
+IPEX.US,D,20260114,000000,10.27,10.29,10.27,10.29,7432,0
+IPEX.US,D,20260115,000000,10.27,10.3,10.27,10.3,8053,0
+IPEX.US,D,20260116,000000,10.28,10.28,10.28,10.28,2284,0
+IPEX.US,D,20260120,000000,10.27,10.31,10.27,10.31,2212,0
+IPEX.US,D,20260121,000000,10.29,10.31,10.28,10.31,3921,0
+IPEX.US,D,20260122,000000,10.29,10.31,10.27,10.27,2699,0
+IPEX.US,D,20260123,000000,10.28,10.29,10.27,10.27,61661,0
+IPEX.US,D,20260126,000000,10.28,10.3,10.28,10.3,55794,0
+IPEX.US,D,20260127,000000,10.3,10.3,10.28,10.29,8015,0
+IPEX.US,D,20260128,000000,10.27,10.31,10.27,10.31,9793,0
+IPEX.US,D,20260129,000000,10.3,10.3,10.27,10.3,6552,0
+IPEX.US,D,20260130,000000,10.3,10.345,10.29,10.345,12722,0
+IPEX.US,D,20260202,000000,10.31,10.35,10.3,10.345,70429,0
+IPEX.US,D,20260203,000000,10.31,10.34,10.31,10.33,5809,0
+IPEX.US,D,20260204,000000,10.31,10.34,10.3,10.34,4831,0
+IPEX.US,D,20260205,000000,10.31,10.34,10.31,10.34,5394,0
+IPEX.US,D,20260206,000000,10.31,10.345,10.3,10.345,4193,0
+IPEX.US,D,20260209,000000,10.31,10.34,10.3,10.34,4179,0
+IPEX.US,D,20260210,000000,10.31,10.34,10.31,10.34,13772,0
+IPEX.US,D,20260211,000000,10.31,10.345,10.31,10.345,3626,0
+IPEX.US,D,20260212,000000,10.31,10.345,10.3,10.345,6059,0
+IPEX.US,D,20260213,000000,10.31,10.345,10.3,10.345,3104,0
+IPEX.US,D,20260217,000000,10.31,10.34,10.31,10.34,195418,0
+IPEX.US,D,20260218,000000,10.33,10.36,10.32,10.36,7665,0

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

@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KFII.US,D,20250313,000000,9.91,9.93,9.9,9.93,2403324,0
+KFII.US,D,20250314,000000,9.91,9.93,9.91,9.92,1683610,0
+KFII.US,D,20250317,000000,9.92,9.93,9.92,9.925,753293,0
+KFII.US,D,20250318,000000,9.93,9.93,9.91,9.93,1279606,0
+KFII.US,D,20250319,000000,9.93,9.93,9.92,9.93,115469,0
+KFII.US,D,20250320,000000,9.93,9.93,9.92,9.92,71391,0
+KFII.US,D,20250321,000000,9.94,9.94,9.925,9.94,331274,0
+KFII.US,D,20250324,000000,9.94,9.94,9.93,9.93,440337,0
+KFII.US,D,20250325,000000,9.94,9.96,9.93,9.95,1306694,0
+KFII.US,D,20250326,000000,9.95,9.97,9.95,9.95,26885,0
+KFII.US,D,20250327,000000,9.96,9.96,9.95,9.96,110072,0
+KFII.US,D,20250328,000000,9.96,9.965,9.95,9.96,855177,0
+KFII.US,D,20250331,000000,9.96,9.96,9.95,9.96,677023,0
+KFII.US,D,20250401,000000,9.9532,9.97,9.95,9.97,353369,0
+KFII.US,D,20250402,000000,9.96,10,9.95,10,86310,0
+KFII.US,D,20250403,000000,9.97,9.97,9.95,9.95,70355,0
+KFII.US,D,20250404,000000,10,10,10,10,7044,0
+KFII.US,D,20250407,000000,9.97,9.98,9.95,9.97,54051,0
+KFII.US,D,20250408,000000,9.97,9.97,9.96,9.96,2088,0
+KFII.US,D,20250409,000000,9.965,9.97,9.965,9.97,345,0
+KFII.US,D,20250410,000000,9.965,9.97,9.96,9.97,603241,0
+KFII.US,D,20250411,000000,9.96,9.97,9.95,9.95,319587,0
+KFII.US,D,20250414,000000,9.97,9.97,9.96,9.965,101876,0
+KFII.US,D,20250415,000000,9.97,9.97,9.96,9.97,7226,0
+KFII.US,D,20250416,000000,9.96,9.97,9.95,9.97,232121,0
+KFII.US,D,20250417,000000,9.96,9.97,9.96,9.96,33051,0
+KFII.US,D,20250421,000000,9.96,9.97,9.96,9.96,32425,0
+KFII.US,D,20250422,000000,9.98,9.98,9.96,9.96,4327,0
+KFII.US,D,20250423,000000,9.975,9.975,9.96,9.96,1943,0
+KFII.US,D,20250424,000000,9.98,9.98,9.97,9.97,310833,0
+KFII.US,D,20250425,000000,9.99,9.99,9.98,9.99,635,0
+KFII.US,D,20250428,000000,9.9788,10.03,9.9788,10.02,35642,0
+KFII.US,D,20250429,000000,10.02,10.04,10.01,10.03,104803,0
+KFII.US,D,20250430,000000,10.01,10.03,10.01,10.03,595,0
+KFII.US,D,20250501,000000,10.03,10.03,10.01,10.03,734,0
+KFII.US,D,20250502,000000,10.04,10.04,10.02,10.02,1129,0
+KFII.US,D,20250505,000000,10.03,10.04,10.02,10.04,261575,0
+KFII.US,D,20250506,000000,10.04,10.09,10.04,10.06,7697,0
+KFII.US,D,20250507,000000,10.03,10.09,10.03,10.09,9034,0
+KFII.US,D,20250509,000000,10.08,10.085,10.04,10.085,1220,0
+KFII.US,D,20250513,000000,10.14,10.14,10.04,10.0488,117992,0
+KFII.US,D,20250514,000000,10.06,10.07,10.04,10.07,1748,0
+KFII.US,D,20250515,000000,10.08,10.08,10.07,10.08,1480,0
+KFII.US,D,20250516,000000,10.09,10.09,10.0449,10.0449,1326,0
+KFII.US,D,20250519,000000,10.04,10.04,10.04,10.04,144,0
+KFII.US,D,20250520,000000,10.04,10.04,10.04,10.04,131,0
+KFII.US,D,20250521,000000,10.06,10.06,10.04,10.04,83693,0
+KFII.US,D,20250522,000000,10.06,10.06,10.06,10.06,30180,0
+KFII.US,D,20250523,000000,10.06,10.06,10.06,10.06,351,0
+KFII.US,D,20250528,000000,10.05,10.075,10.05,10.075,210340,0
+KFII.US,D,20250529,000000,10.05,10.06,10.05,10.06,75437,0
+KFII.US,D,20250530,000000,10.05,10.05,10.05,10.05,158,0
+KFII.US,D,20250602,000000,10.07,10.09,10.07,10.09,159900,0
+KFII.US,D,20250603,000000,10.09,10.09,10.08,10.09,50528,0
+KFII.US,D,20250604,000000,10.1,10.1,10.09,10.09,578,0
+KFII.US,D,20250605,000000,10.1,10.12,10.1,10.12,18378,0
+KFII.US,D,20250606,000000,10.11,10.14,10.11,10.135,51005,0
+KFII.US,D,20250609,000000,10.12,10.13,10.12,10.13,40466,0
+KFII.US,D,20250610,000000,10.12,10.13,10.12,10.13,311,0
+KFII.US,D,20250611,000000,10.13,10.135,10.13,10.13,28303,0
+KFII.US,D,20250612,000000,10.13,10.13,10.125,10.125,274,0
+KFII.US,D,20250613,000000,10.13,10.13,10.125,10.125,50303,0
+KFII.US,D,20250616,000000,10.13,10.145,10.13,10.145,41762,0
+KFII.US,D,20250617,000000,10.14,10.145,10.14,10.145,43664,0
+KFII.US,D,20250618,000000,10.145,10.16,10.145,10.15,803072,0
+KFII.US,D,20250620,000000,10.15,10.151,10.15,10.151,5413,0
+KFII.US,D,20250623,000000,10.15,10.17,10.14,10.17,502242,0
+KFII.US,D,20250624,000000,10.17,10.18,10.17,10.18,77442,0
+KFII.US,D,20250625,000000,10.18,10.18,10.14,10.17,4924,0
+KFII.US,D,20250626,000000,10.1799,10.18,10.17,10.18,710,0
+KFII.US,D,20250627,000000,10.17,10.2,10.17,10.18,16232,0
+KFII.US,D,20250630,000000,10.15,10.18,10.15,10.18,4576,0
+KFII.US,D,20250701,000000,10.18,10.18,10.18,10.18,630,0
+KFII.US,D,20250702,000000,10.17,10.175,10.16,10.17,61702,0
+KFII.US,D,20250703,000000,10.18,10.18,10.17,10.18,80717,0
+KFII.US,D,20250707,000000,10.18,10.18,10.17,10.18,4860,0
+KFII.US,D,20250708,000000,10.18,10.18,10.17,10.18,59952,0
+KFII.US,D,20250709,000000,10.18,10.18,10.17,10.175,25924,0
+KFII.US,D,20250710,000000,10.18,10.18,10.175,10.175,6036,0
+KFII.US,D,20250711,000000,10.17,10.18,10.17,10.175,3535,0
+KFII.US,D,20250714,000000,10.18,10.18,10.16,10.17,1508,0
+KFII.US,D,20250715,000000,10.2,10.2,10.17,10.17,82157,0
+KFII.US,D,20250716,000000,10.165,10.19,10.165,10.165,745,0
+KFII.US,D,20250717,000000,10.16,10.2,10.16,10.18,78305,0
+KFII.US,D,20250718,000000,10.16,10.16,10.14,10.14,3195,0
+KFII.US,D,20250721,000000,10.15,10.19,10.15,10.19,7564,0
+KFII.US,D,20250722,000000,10.175,10.19,10.175,10.19,629,0
+KFII.US,D,20250723,000000,10.16,10.1796,10.16,10.1796,1126,0
+KFII.US,D,20250724,000000,10.175,10.175,10.175,10.175,115,0
+KFII.US,D,20250725,000000,10.175,10.19,10.175,10.19,315,0
+KFII.US,D,20250728,000000,10.18,10.18,10.18,10.18,107,0
+KFII.US,D,20250729,000000,10.18,10.19,10.18,10.1823,19105,0
+KFII.US,D,20250730,000000,10.18,10.18,10.18,10.18,102392,0
+KFII.US,D,20250731,000000,10.19,10.19,10.18,10.1821,2101,0
+KFII.US,D,20250801,000000,10.185,10.19,10.17,10.19,915815,0
+KFII.US,D,20250804,000000,10.2,10.2,10.19,10.19,16101,0
+KFII.US,D,20250805,000000,10.2,10.2,10.17,10.2,10825,0
+KFII.US,D,20250806,000000,10.19,10.19,10.19,10.19,123,0
+KFII.US,D,20250807,000000,10.22,10.22,10.18,10.18,947194,0
+KFII.US,D,20250808,000000,10.19,10.19,10.18,10.18,1939,0
+KFII.US,D,20250811,000000,10.18,10.18,10.17,10.18,46939,0
+KFII.US,D,20250812,000000,10.18,10.18,10.18,10.18,293,0
+KFII.US,D,20250813,000000,10.18,10.18,10.18,10.18,10099,0
+KFII.US,D,20250814,000000,10.19,10.19,10.18,10.18,302,0
+KFII.US,D,20250815,000000,10.19,10.19,10.16,10.18,26136,0
+KFII.US,D,20250818,000000,10.18,10.18,10.17,10.18,143260,0
+KFII.US,D,20250819,000000,10.18,10.18,10.17,10.17,5513,0
+KFII.US,D,20250821,000000,10.18,10.18,10.17,10.17,10433,0
+KFII.US,D,20250822,000000,10.17,10.17,10.17,10.17,101,0
+KFII.US,D,20250825,000000,10.19,10.19,10.19,10.19,2638,0
+KFII.US,D,20250826,000000,10.19,10.1901,10.19,10.1901,2200,0
+KFII.US,D,20250827,000000,10.1962,10.1962,10.18,10.18,2758,0
+KFII.US,D,20250828,000000,10.18,10.18,10.18,10.18,30150,0
+KFII.US,D,20250902,000000,10.18,10.18,10.18,10.18,1201,0
+KFII.US,D,20250903,000000,10.19,10.19,10.19,10.19,240,0
+KFII.US,D,20250904,000000,10.19,10.19,10.18,10.18,10271,0
+KFII.US,D,20250905,000000,10.18,10.18,10.18,10.18,161,0
+KFII.US,D,20250908,000000,10.19,10.19,10.19,10.19,141,0
+KFII.US,D,20250909,000000,10.19,10.19,10.19,10.19,215,0
+KFII.US,D,20250910,000000,10.19,10.2,10.19,10.195,3401,0
+KFII.US,D,20250911,000000,10.21,10.21,10.2,10.21,26669,0
+KFII.US,D,20250912,000000,10.21,10.21,10.19,10.21,23384,0
+KFII.US,D,20250916,000000,10.21,10.21,10.21,10.21,120,0
+KFII.US,D,20250917,000000,10.21,10.21,10.21,10.21,115,0
+KFII.US,D,20250918,000000,10.21,10.21,10.21,10.21,109,0
+KFII.US,D,20250922,000000,10.21,10.21,10.21,10.21,209,0
+KFII.US,D,20250925,000000,10.2,10.21,10.2,10.21,316,0
+KFII.US,D,20250926,000000,10.215,10.215,10.215,10.215,206,0
+KFII.US,D,20250929,000000,10.2,10.21,10.2,10.21,455,0
+KFII.US,D,20250930,000000,10.22,10.22,10.215,10.215,10234,0
+KFII.US,D,20251001,000000,10.22,10.22,10.21,10.22,100362,0
+KFII.US,D,20251002,000000,10.26,10.26,10.26,10.26,110,0
+KFII.US,D,20251003,000000,10.26,10.26,10.22,10.22,24016,0
+KFII.US,D,20251006,000000,10.22,10.23,10.22,10.23,23117,0
+KFII.US,D,20251007,000000,10.25,10.25,10.25,10.25,350,0
+KFII.US,D,20251008,000000,10.5,10.5,10.24,10.27,25983,0
+KFII.US,D,20251009,000000,10.25,10.25,10.25,10.25,499,0
+KFII.US,D,20251015,000000,10.27,10.27,10.27,10.27,2525,0
+KFII.US,D,20251016,000000,10.27,10.27,10.27,10.27,15096,0
+KFII.US,D,20251021,000000,10.28,10.29,10.28,10.29,230703,0
+KFII.US,D,20251022,000000,10.29,10.29,10.29,10.29,32279,0
+KFII.US,D,20251027,000000,10.3,10.3,10.25,10.25,1400,0
+KFII.US,D,20251028,000000,10.25,10.25,10.25,10.25,1477,0
+KFII.US,D,20251031,000000,10.3,10.3,10.3,10.3,40410,0
+KFII.US,D,20251105,000000,10.27,10.27,10.27,10.27,104145,0
+KFII.US,D,20251111,000000,10.27,10.27,10.26,10.26,8205,0
+KFII.US,D,20251113,000000,10.3,10.3,10.3,10.3,40000,0
+KFII.US,D,20251114,000000,10.28,10.3,10.28,10.3,40243,0
+KFII.US,D,20251118,000000,10.285,10.29,10.285,10.29,4401,0
+KFII.US,D,20251119,000000,10.32,10.32,10.32,10.32,24966,0
+KFII.US,D,20251121,000000,10.29,10.29,10.29,10.29,2002,0
+KFII.US,D,20251124,000000,10.29,10.29,10.29,10.29,1916,0
+KFII.US,D,20251125,000000,10.29,10.2901,10.29,10.2901,3824,0
+KFII.US,D,20251128,000000,10.29,10.29,10.29,10.29,297,0
+KFII.US,D,20251201,000000,10.29,10.3,10.27,10.3,39248,0
+KFII.US,D,20251202,000000,10.3,10.31,10.28,10.28,26111,0
+KFII.US,D,20251204,000000,10.32,10.33,10.28,10.28,6047,0
+KFII.US,D,20251209,000000,10.33,10.33,10.33,10.33,106,0
+KFII.US,D,20251210,000000,10.33,10.33,10.33,10.33,104,0
+KFII.US,D,20251211,000000,10.31,10.32,10.31,10.31,7490,0
+KFII.US,D,20251212,000000,10.31,10.31,10.31,10.31,300,0
+KFII.US,D,20251215,000000,10.31,10.31,10.31,10.31,45746,0
+KFII.US,D,20251217,000000,10.31,10.31,10.3,10.31,3663,0
+KFII.US,D,20251219,000000,10.34,10.34,10.34,10.34,104,0
+KFII.US,D,20251222,000000,10.34,10.34,10.32,10.32,5904,0
+KFII.US,D,20251229,000000,10.32,10.32,10.32,10.32,26287,0
+KFII.US,D,20251230,000000,10.32,10.34,10.32,10.34,26420,0
+KFII.US,D,20260102,000000,10.33,10.33,10.33,10.33,1345,0
+KFII.US,D,20260107,000000,10.33,10.33,10.33,10.33,203,0
+KFII.US,D,20260108,000000,10.34,10.36,10.34,10.35,196471,0
+KFII.US,D,20260109,000000,10.36,10.36,10.35,10.35,19253,0
+KFII.US,D,20260113,000000,10.33,10.33,10.33,10.33,182,0
+KFII.US,D,20260116,000000,10.3769,10.3769,10.35,10.35,2062,0
+KFII.US,D,20260121,000000,10.35,10.35,10.35,10.35,7146,0
+KFII.US,D,20260126,000000,10.36,10.36,10.36,10.36,1000,0
+KFII.US,D,20260127,000000,10.36,10.3601,10.36,10.3601,3151,0
+KFII.US,D,20260128,000000,10.36,10.36,10.36,10.36,25000,0
+KFII.US,D,20260129,000000,10.38,10.43,10.38,10.42,597603,0
+KFII.US,D,20260130,000000,10.42,10.45,10.41,10.42,515675,0
+KFII.US,D,20260202,000000,10.42,10.42,10.42,10.42,50375,0
+KFII.US,D,20260203,000000,10.42,10.42,10.42,10.42,427,0
+KFII.US,D,20260205,000000,10.38,10.43,10.37,10.43,10035,0
+KFII.US,D,20260209,000000,10.3977,10.4,10.3977,10.4,1553,0
+KFII.US,D,20260210,000000,10.4,10.4,10.3999,10.4,30357,0
+KFII.US,D,20260211,000000,10.4,10.4,10.4,10.4,173,0
+KFII.US,D,20260212,000000,10.41,10.41,10.4,10.4,9698,0
+KFII.US,D,20260213,000000,10.4,10.405,10.39,10.39,17167,0
+KFII.US,D,20260217,000000,10.4,10.4,10.4,10.4,114,0
+KFII.US,D,20260218,000000,10.4,10.4,10.39,10.39,39025,0

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

@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KJD.US,D,20251015,000000,25.77,25.77,25.6478,25.6478,972,0
+KJD.US,D,20251016,000000,25.51,25.58,25.0236,25.0236,3638,0
+KJD.US,D,20251017,000000,24.375,25.83,24.375,25.53,19711,0
+KJD.US,D,20251020,000000,25.53,26.78,25.2,26.565,12773,0
+KJD.US,D,20251021,000000,25.24,25.6,25.03,25.1586,11514,0
+KJD.US,D,20251022,000000,24.73,25.1,24.16,24.505,15686,0
+KJD.US,D,20251023,000000,25.42,25.81,25.33,25.5703,15852,0
+KJD.US,D,20251024,000000,25.6917,25.865,25.3923,25.5966,5400,0
+KJD.US,D,20251027,000000,27.16,27.3,26.9101,27.145,10785,0
+KJD.US,D,20251028,000000,27.08,28.04,26.615,27.7019,24330,0
+KJD.US,D,20251029,000000,28.23,28.34,27.1,27.3471,21649,0
+KJD.US,D,20251030,000000,26,26.67,25.43,25.8094,35994,0
+KJD.US,D,20251031,000000,25,25.47,25,25.3162,17456,0
+KJD.US,D,20251103,000000,24.94,24.94,24.145,24.8305,24341,0
+KJD.US,D,20251104,000000,23.42,24.07,23.2785,23.3871,33581,0
+KJD.US,D,20251105,000000,23.5,23.76,23.27,23.76,5369,0
+KJD.US,D,20251106,000000,23.86,24.03,23.36,23.5898,5078,0
+KJD.US,D,20251107,000000,22.51,23.78,22.36,23.3163,18035,0
+KJD.US,D,20251110,000000,22.88,22.88,22.28,22.6928,10581,0
+KJD.US,D,20251111,000000,23.1996,23.3489,22.73,23.063,14034,0
+KJD.US,D,20251112,000000,23.67,23.69,22.45,22.62,37298,0
+KJD.US,D,20251113,000000,22.6,23.19,21.15,21.7444,30211,0
+KJD.US,D,20251114,000000,20.01,20.76,19.61,19.68,36709,0
+KJD.US,D,20251117,000000,20.435,20.7355,19.8,19.9638,32328,0
+KJD.US,D,20251118,000000,19.6,20.31,19.6,19.9591,33645,0
+KJD.US,D,20251119,000000,19.68,19.68,18.71,19.0566,53850,0
+KJD.US,D,20251120,000000,19.64,19.64,18.34,18.3616,6674,0
+KJD.US,D,20251121,000000,18.49,19.12,18.27,19.1038,11560,0
+KJD.US,D,20251124,000000,19.1,19.2859,18.88,19.2859,18754,0
+KJD.US,D,20251125,000000,19.38,19.51,19.28,19.37,4547,0
+KJD.US,D,20251126,000000,19.83,19.87,19.24,19.7532,9269,0
+KJD.US,D,20251128,000000,20.385,20.45,20.21,20.2754,1013,0
+KJD.US,D,20251201,000000,20.4,20.49,20.35,20.35,3274,0
+KJD.US,D,20251202,000000,20.01,20.65,19.9501,20.5311,5906,0
+KJD.US,D,20251203,000000,19.89,20.31,19.89,20.272,6825,0
+KJD.US,D,20251204,000000,20.36,20.36,20.07,20.0842,6537,0
+KJD.US,D,20251205,000000,20.29,20.541358,20.21,20.3,3986,0
+KJD.US,D,20251208,000000,20.17,20.31,20.17,20.3006,4070,0
+KJD.US,D,20251209,000000,19.78,19.95,19.4098,19.9487,6328,0
+KJD.US,D,20251210,000000,20.14,20.17,19.8518,19.8518,4760,0
+KJD.US,D,20251211,000000,19.62,19.7826,19.495,19.7826,2770,0
+KJD.US,D,20251212,000000,20.08,20.08,19.59,19.6853,13434,0
+KJD.US,D,20251215,000000,19.2,19.2,18.8598,18.8598,1336,0
+KJD.US,D,20251216,000000,18.45,18.7979,18.45,18.7979,2678,0
+KJD.US,D,20251217,000000,19.19,19.19,18.435,18.435,4005,0
+KJD.US,D,20251218,000000,18.91,19.051,18.7018,18.7018,3149,0
+KJD.US,D,20251219,000000,18.76,18.98,18.687,18.687,3090,0
+KJD.US,D,20251222,000000,18.93,19.0685,18.86,19.0685,1318,0
+KJD.US,D,20251223,000000,18.86,19.0224,18.77,19.0224,1651,0
+KJD.US,D,20251224,000000,19.32,19.43,19.1552,19.1552,5572,0
+KJD.US,D,20251226,000000,19.4,19.51,19.31,19.4568,5398,0
+KJD.US,D,20251229,000000,18.98,19.2631,18.935,19.2631,2124,0
+KJD.US,D,20251230,000000,18.88,18.92,18.5475,18.5475,5089,0
+KJD.US,D,20251231,000000,18.4,18.52,18.305,18.5015,3149,0
+KJD.US,D,20260102,000000,19.26,19.66,19,19.5821,7877,0
+KJD.US,D,20260105,000000,19.02,21,18.86,19.7018,12940,0
+KJD.US,D,20260106,000000,20.0216,20.0216,19.6724,19.6724,2221,0
+KJD.US,D,20260107,000000,19.0801,19.084,18.8936,18.8966,2445,0
+KJD.US,D,20260108,000000,18.36,19.7338,18.36,19.7338,1016,0
+KJD.US,D,20260109,000000,19.41,19.48,19.3841,19.3841,877,0
+KJD.US,D,20260112,000000,20.36,21.41,20.36,21.1204,7638,0
+KJD.US,D,20260113,000000,20.56,20.6799,19.61,19.9136,3872,0
+KJD.US,D,20260114,000000,19.55,20.27,19.55,19.8436,6849,0
+KJD.US,D,20260115,000000,19.5,19.52,19.03,19.3288,4032,0
+KJD.US,D,20260116,000000,19.055,19.055,18.3,18.6939,16698,0
+KJD.US,D,20260120,000000,18.3,18.41,17.9619,17.9619,3779,0
+KJD.US,D,20260121,000000,18.7196,19.09,18.43,18.7622,7665,0
+KJD.US,D,20260122,000000,19.3813,20.13,19.25,19.9853,14962,0
+KJD.US,D,20260123,000000,19.67,19.96,19.644,19.7441,3115,0
+KJD.US,D,20260126,000000,19.57,19.98,19.57,19.6612,4404,0
+KJD.US,D,20260127,000000,19.01,19.34,18.79,19.2993,5642,0
+KJD.US,D,20260128,000000,19.23,19.42,18.84,18.8979,6452,0
+KJD.US,D,20260129,000000,19.36,19.36,18.41,18.6364,6481,0
+KJD.US,D,20260130,000000,18.31,18.42,17.92,17.92,7509,0
+KJD.US,D,20260202,000000,17.88,18.09,17.88,17.9713,3408,0
+KJD.US,D,20260203,000000,17.4,17.58,17.0347,17.3275,2291,0
+KJD.US,D,20260204,000000,16.9284,16.9284,16.5,16.6891,5828,0
+KJD.US,D,20260205,000000,16.74,16.87,16.4889,16.4889,2821,0
+KJD.US,D,20260206,000000,16.92,17.4207,16.88,17.4207,2047,0
+KJD.US,D,20260209,000000,17,17.63,17,17.3324,10965,0
+KJD.US,D,20260210,000000,17.61,17.915,17.61,17.7216,4061,0
+KJD.US,D,20260211,000000,17.135,17.61,17.135,17.6057,2051,0
+KJD.US,D,20260212,000000,17,17,16.15,16.7055,6779,0
+KJD.US,D,20260213,000000,16.15,16.2134,16.15,16.2134,1976,0
+KJD.US,D,20260217,000000,16.4294,16.4294,16.3895,16.3895,800,0
+KJD.US,D,20260218,000000,16.62,16.68,16.62,16.68,1578,0

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

@@ -0,0 +1,41 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KLAG.US,D,20251219,000000,17.2102,17.25,16.8749,16.8749,5161,0
+KLAG.US,D,20251222,000000,18.619,18.619,17.205,17.4472,5267,0
+KLAG.US,D,20251223,000000,17.5301,17.67,17.38,17.4982,10197,0
+KLAG.US,D,20251224,000000,17.5,18.07,17.5,17.7516,17060,0
+KLAG.US,D,20251226,000000,17.85,17.97,17.7,17.7868,7981,0
+KLAG.US,D,20251229,000000,17.7,17.91,17.2277,17.2277,1929,0
+KLAG.US,D,20251230,000000,17.1575,17.21,16.7895,16.7895,3469,0
+KLAG.US,D,20251231,000000,16.21,16.65,15.95,16.0107,16143,0
+KLAG.US,D,20260102,000000,17.41,18.0833,16.6,17.5262,5276,0
+KLAG.US,D,20260105,000000,18.59,19.998,18.59,19.6946,19612,0
+KLAG.US,D,20260106,000000,19.7,21.2,19.7,20.9517,13560,0
+KLAG.US,D,20260107,000000,21.11,21.11,19.7,19.9102,7098,0
+KLAG.US,D,20260108,000000,19.33,19.33,18.38,18.8406,12835,0
+KLAG.US,D,20260109,000000,20.2,21.15,19.96,20.9432,48772,0
+KLAG.US,D,20260112,000000,20.82,21.8829,20.82,21.8829,27376,0
+KLAG.US,D,20260113,000000,22.89,23.79,22.1,22.2219,10349,0
+KLAG.US,D,20260114,000000,21.35,21.8859,21.1,21.8859,21582,0
+KLAG.US,D,20260115,000000,25.38,26.805,25,25.3594,48365,0
+KLAG.US,D,20260116,000000,26.04,26.42,25.075,26.2226,48963,0
+KLAG.US,D,20260120,000000,26.22,26.22,23.35,23.5,41561,0
+KLAG.US,D,20260121,000000,23.32,24.99,23.13,24.3923,54538,0
+KLAG.US,D,20260122,000000,24.95,24.95,23.7193,23.7193,31573,0
+KLAG.US,D,20260123,000000,23.03,24.09,22.28,24.09,16287,0
+KLAG.US,D,20260126,000000,24.95,25.4498,23.51,25.0749,31727,0
+KLAG.US,D,20260127,000000,25.89,27.63,25.5001,27.4376,36571,0
+KLAG.US,D,20260128,000000,29.78,29.78,27.125,27.9,75225,0
+KLAG.US,D,20260129,000000,28.71,30.2,27.0505,29.9101,143954,0
+KLAG.US,D,20260130,000000,24.66,26,20.3,20.6139,142011,0
+KLAG.US,D,20260202,000000,19.91,20.785,19.5,20.1154,58810,0
+KLAG.US,D,20260203,000000,21.35,21.35,17.7,18.49,73255,0
+KLAG.US,D,20260204,000000,18.94,18.94,16.716,17.2368,30018,0
+KLAG.US,D,20260205,000000,17.12,18.305,17.05,17.8398,21058,0
+KLAG.US,D,20260206,000000,19.06,21.015,19,20.8472,51759,0
+KLAG.US,D,20260209,000000,20.78,21.15,20.37,20.7563,71727,0
+KLAG.US,D,20260210,000000,20.58,20.75,19.9,20.4706,26564,0
+KLAG.US,D,20260211,000000,22,22.483,21.06,21.9268,59793,0
+KLAG.US,D,20260212,000000,21.95,22.32,20.621,21.1087,54529,0
+KLAG.US,D,20260213,000000,21.49,22.13,20.21,21.2325,42309,0
+KLAG.US,D,20260217,000000,21.2,22.07,20.565,21.5806,28827,0
+KLAG.US,D,20260218,000000,22.11,22.46,21.53,21.74,17693,0

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

@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KMTS.US,D,20250306,000000,22.95,22.95,21,21.84,3947140,0
+KMTS.US,D,20250307,000000,21.99,22,20.7525,20.99,523846,0
+KMTS.US,D,20250310,000000,20.44,22.95,20.3,21.2,528886,0
+KMTS.US,D,20250311,000000,20.9,22.8351,20.3,21.08,487872,0
+KMTS.US,D,20250312,000000,21.31,22.0794,21,21.16,232405,0
+KMTS.US,D,20250313,000000,20.95,21.575,20,20.41,360879,0
+KMTS.US,D,20250314,000000,20.25,22,20.055,21.27,202863,0
+KMTS.US,D,20250317,000000,21.48,25.39,21.28,24.78,611476,0
+KMTS.US,D,20250318,000000,24.41,25.04,22.3,23.2,184880,0
+KMTS.US,D,20250319,000000,22.92,23.935,22.029,23,181758,0
+KMTS.US,D,20250320,000000,22.89,23.9,22.3275,23.9,84810,0
+KMTS.US,D,20250321,000000,23.9,25.35,23.055,24.94,405858,0
+KMTS.US,D,20250324,000000,24.94,25.4,24,24.5,150447,0
+KMTS.US,D,20250325,000000,24.94,25.98,24.11,25.21,297386,0
+KMTS.US,D,20250326,000000,24.51,25.53,23.4,23.76,277074,0
+KMTS.US,D,20250327,000000,23.19,24.65,23.19,24.02,183991,0
+KMTS.US,D,20250328,000000,23.96,25.155,23.24,23.43,196055,0
+KMTS.US,D,20250331,000000,23.01,25.669,22.84,24.92,247441,0
+KMTS.US,D,20250401,000000,24.92,25.51,23.75,24.58,246263,0
+KMTS.US,D,20250402,000000,24.17,26.06,24.17,25.7,113441,0
+KMTS.US,D,20250403,000000,25.44,25.85,23.2,24.02,217491,0
+KMTS.US,D,20250404,000000,23.79,24.51,22.41,23.27,154780,0
+KMTS.US,D,20250407,000000,23,24.77,22.5,22.78,265128,0
+KMTS.US,D,20250408,000000,22.78,23.955,21.51,21.8,290083,0
+KMTS.US,D,20250409,000000,21.52,24.99,21.52,23.85,185006,0
+KMTS.US,D,20250410,000000,23.03,24.25,22.195,24.2,243650,0
+KMTS.US,D,20250411,000000,24.34,24.55,22.14,24.28,355900,0
+KMTS.US,D,20250414,000000,23.8,24.47,22.5,23.83,131231,0
+KMTS.US,D,20250415,000000,22.91,24.4,22.0001,24.13,178330,0
+KMTS.US,D,20250416,000000,24.08,26.15,23.7167,24.58,340491,0
+KMTS.US,D,20250417,000000,24.32,25.335,24.2052,24.5,135353,0
+KMTS.US,D,20250421,000000,24.03,25.145,22.85,23.54,189439,0
+KMTS.US,D,20250422,000000,23.43,24.99,23.17,24,156254,0
+KMTS.US,D,20250423,000000,24.25,24.81,23.98,24.34,70963,0
+KMTS.US,D,20250424,000000,24.64,24.99,23.405,24.99,142703,0
+KMTS.US,D,20250425,000000,24.85,25.865,23.865,24.24,120400,0
+KMTS.US,D,20250428,000000,24.51,25.31,23.66,25.12,84441,0
+KMTS.US,D,20250429,000000,24.83,25.62,24.21,24.5,194579,0
+KMTS.US,D,20250430,000000,24.28,24.315,23.755,24.06,91299,0
+KMTS.US,D,20250501,000000,23.83,24.72,22.77,22.96,189977,0
+KMTS.US,D,20250502,000000,23.19,24.02,22.945,23.75,146208,0
+KMTS.US,D,20250505,000000,23.72,23.785,21.94,22.57,175862,0
+KMTS.US,D,20250506,000000,22.53,23.11,21.8,22.19,91910,0
+KMTS.US,D,20250507,000000,22.14,23.02,21.76,21.84,72959,0
+KMTS.US,D,20250508,000000,22,22.9004,21.61,22.63,163445,0
+KMTS.US,D,20250509,000000,22.55,23.34,22.32,22.675,61491,0
+KMTS.US,D,20250512,000000,23.29,23.91,22.98,23.58,71745,0
+KMTS.US,D,20250513,000000,23.58,23.6,22.89,22.97,65227,0
+KMTS.US,D,20250514,000000,23.05,23.05,22.14,22.4,59932,0
+KMTS.US,D,20250515,000000,22.39,24.15,21.965,23.75,116535,0
+KMTS.US,D,20250516,000000,23.75,25.05,23.5,24.615,104136,0
+KMTS.US,D,20250519,000000,24.61,24.91,23.8,24.24,56287,0
+KMTS.US,D,20250520,000000,24.12,25.5,23.8815,24.92,104215,0
+KMTS.US,D,20250521,000000,24.37,24.76,22.73,23.09,153312,0
+KMTS.US,D,20250522,000000,23.06,23.595,22.23,22.3,127565,0
+KMTS.US,D,20250523,000000,22.1,22.77,21.54,22.19,113936,0
+KMTS.US,D,20250527,000000,22.41,23.1,22.07,22.52,85942,0
+KMTS.US,D,20250528,000000,22.5,23.3768,22.05,22.86,87920,0
+KMTS.US,D,20250529,000000,22.69,23.62,22.51,22.69,130915,0
+KMTS.US,D,20250530,000000,22.6,23.085,22.21,22.52,101378,0
+KMTS.US,D,20250602,000000,22.52,22.52,20.64,20.68,119701,0
+KMTS.US,D,20250603,000000,20.77,21.17,19.355,19.63,211549,0
+KMTS.US,D,20250604,000000,19.54,20.25,18.92,19.79,131106,0
+KMTS.US,D,20250605,000000,19.76,20.37,19.33,19.96,133200,0
+KMTS.US,D,20250606,000000,20.08,21.16,19.56,20.7,133137,0
+KMTS.US,D,20250609,000000,21.05,22.26,20.59,21.17,204027,0
+KMTS.US,D,20250610,000000,21.16,21.925,20.385,20.5,138558,0
+KMTS.US,D,20250611,000000,20.33,20.9,19.48,19.49,140274,0
+KMTS.US,D,20250612,000000,19.26,20.005,18.62,18.755,148833,0
+KMTS.US,D,20250613,000000,18.42,18.435,17.34,17.61,173188,0
+KMTS.US,D,20250616,000000,17.65,18.405,16.63,16.65,177109,0
+KMTS.US,D,20250617,000000,16.52,16.52,14.45,15.07,383479,0
+KMTS.US,D,20250618,000000,14.97,15.76,14.15,15.505,384702,0
+KMTS.US,D,20250620,000000,15.71,15.71,14.83,15.03,1313534,0
+KMTS.US,D,20250623,000000,15.33,16.06,14.765,16,546400,0
+KMTS.US,D,20250624,000000,16,17.75,15.891,17.64,320437,0
+KMTS.US,D,20250625,000000,17.64,18.62,17.01,17.68,332299,0
+KMTS.US,D,20250626,000000,17.82,18.01,16.9,17.9,366192,0
+KMTS.US,D,20250627,000000,17.9,18.18,16.89,17.67,2131529,0
+KMTS.US,D,20250630,000000,17.66,17.69,15.8,16.58,574830,0
+KMTS.US,D,20250701,000000,16.51,16.87,15.29,15.84,465575,0
+KMTS.US,D,20250702,000000,15.78,15.78,15.09,15.25,334221,0
+KMTS.US,D,20250703,000000,15.37,15.84,14.67,15.67,197689,0
+KMTS.US,D,20250707,000000,15.59,15.8863,14.08,14.75,592434,0
+KMTS.US,D,20250708,000000,14.82,16.26,14.59,15.78,331367,0
+KMTS.US,D,20250709,000000,15.87,16.115,15.11,15.41,263693,0
+KMTS.US,D,20250710,000000,15.51,15.6,14.905,15.19,273108,0
+KMTS.US,D,20250711,000000,15.12,15.19,14.02,14.91,310381,0
+KMTS.US,D,20250714,000000,14.91,15.56,14.4463,15.43,219681,0
+KMTS.US,D,20250715,000000,15.53,16.36,14.59,16.29,624180,0
+KMTS.US,D,20250716,000000,16.07,16.07,13.25,15.35,799862,0
+KMTS.US,D,20250717,000000,15.3,16.7,14.875,16.46,1128670,0
+KMTS.US,D,20250718,000000,16.8,17.07,15.615,15.9,860676,0
+KMTS.US,D,20250721,000000,16.06,16.71,15.88,16.63,401084,0
+KMTS.US,D,20250722,000000,16.79,17.05,15.99,17.03,344129,0
+KMTS.US,D,20250723,000000,17.1,17.72,16.44,16.72,507888,0
+KMTS.US,D,20250724,000000,16.95,17.29,16.62,16.97,344692,0
+KMTS.US,D,20250725,000000,16.96,17.16,16.025,16.55,174917,0
+KMTS.US,D,20250728,000000,16.3,16.861,16.2,16.5,169631,0
+KMTS.US,D,20250729,000000,16.53,16.89,16.1275,16.5,154171,0
+KMTS.US,D,20250730,000000,16.58,16.96,16.37,16.67,207562,0
+KMTS.US,D,20250731,000000,16.43,16.9243,16.07,16.5,244004,0
+KMTS.US,D,20250801,000000,16.35,16.405,15.055,15.38,315799,0
+KMTS.US,D,20250804,000000,15.6,16.33,15.025,15.49,707951,0
+KMTS.US,D,20250805,000000,15.58,15.91,15.13,15.86,241241,0
+KMTS.US,D,20250806,000000,15.82,15.82,14.41,14.46,238947,0
+KMTS.US,D,20250807,000000,14.56,16.1,14.1,14.75,307931,0
+KMTS.US,D,20250808,000000,14.86,14.86,14.3,14.52,138998,0
+KMTS.US,D,20250811,000000,14.58,15.2,14.525,14.65,150121,0
+KMTS.US,D,20250812,000000,14.65,15.17,14.4,15.03,175550,0
+KMTS.US,D,20250813,000000,15.06,16.065,15.06,15.89,143482,0
+KMTS.US,D,20250814,000000,15.68,16.1,15.3,15.96,97833,0
+KMTS.US,D,20250815,000000,16.03,16.18,15.545,16.05,96400,0
+KMTS.US,D,20250818,000000,16.15,16.385,15.79,16.09,83590,0
+KMTS.US,D,20250819,000000,16.09,16.49,15.66,15.68,171430,0
+KMTS.US,D,20250820,000000,15.62,16.65,15.61,16.6,157808,0
+KMTS.US,D,20250821,000000,16.52,17.07,16.28,17.06,187649,0
+KMTS.US,D,20250822,000000,17.25,18.65,17.1765,18.575,269139,0
+KMTS.US,D,20250825,000000,18.55,18.55,17.615,17.72,159964,0
+KMTS.US,D,20250826,000000,17.79,18.595,17.79,18.535,136770,0
+KMTS.US,D,20250827,000000,18.54,18.815,17.77,18,146111,0
+KMTS.US,D,20250828,000000,17.94,18,17.053,17.71,124557,0
+KMTS.US,D,20250829,000000,17.88,18.24,15.98,16.14,296072,0
+KMTS.US,D,20250902,000000,15.79,16.52,15.42,16.12,636795,0
+KMTS.US,D,20250903,000000,16.09,17.16,15.8225,16.96,364930,0
+KMTS.US,D,20250904,000000,17.03,17.11,16.32,16.51,232220,0
+KMTS.US,D,20250905,000000,16.76,17.3,16.72,17,254198,0
+KMTS.US,D,20250908,000000,17.14,18.06,16.68,17.86,295610,0
+KMTS.US,D,20250909,000000,18.1,18.1,17.4855,17.87,177572,0
+KMTS.US,D,20250910,000000,18.12,18.615,17.545,18.19,288655,0
+KMTS.US,D,20250911,000000,18.25,19.13,17.64,18.4,465299,0
+KMTS.US,D,20250912,000000,20,22,18,21.83,807946,0
+KMTS.US,D,20250915,000000,21.99,23.21,21.82,22.68,571892,0
+KMTS.US,D,20250916,000000,22.7,24.32,22.62,23.2,548447,0
+KMTS.US,D,20250917,000000,23.42,24.95,22.77,23.73,484110,0
+KMTS.US,D,20250918,000000,23.78,25.24,23.37,25.2,283851,0
+KMTS.US,D,20250919,000000,25.22,27.71,24.785,24.94,849525,0
+KMTS.US,D,20250922,000000,24.32,25.71,23.305,25.55,302774,0
+KMTS.US,D,20250923,000000,25.74,25.95,24.3,25.74,220294,0
+KMTS.US,D,20250924,000000,26.12,26.43,24.19,24.61,145447,0
+KMTS.US,D,20250925,000000,24.48,24.57,23.94,24.12,124192,0
+KMTS.US,D,20250926,000000,24.23,24.72,24.135,24.33,142859,0
+KMTS.US,D,20250929,000000,24.68,25.065,23.13,23.41,170712,0
+KMTS.US,D,20250930,000000,23.77,23.915,23.06,23.76,260538,0
+KMTS.US,D,20251001,000000,23.83,24.5,22.9016,24.15,138784,0
+KMTS.US,D,20251002,000000,24.37,24.52,23.45,24.36,163563,0
+KMTS.US,D,20251003,000000,24.69,26.22,24.31,24.82,264165,0
+KMTS.US,D,20251006,000000,25.31,25.65,24.75,25.03,146782,0
+KMTS.US,D,20251007,000000,25.18,25.66,24.35,24.39,156839,0
+KMTS.US,D,20251008,000000,24.4,24.885,23.84,24,130227,0
+KMTS.US,D,20251009,000000,24.17,24.33,23.37,23.49,129364,0
+KMTS.US,D,20251010,000000,23.61,24.255,21.96,22,235588,0
+KMTS.US,D,20251013,000000,22.48,22.935,22.32,22.58,388776,0
+KMTS.US,D,20251014,000000,22.29,23.02,21.94,22.97,528272,0
+KMTS.US,D,20251015,000000,23.31,23.33,22.22,22.99,248104,0
+KMTS.US,D,20251016,000000,23.08,23.87,22.73,23.27,308762,0
+KMTS.US,D,20251017,000000,22.96,24.725,21.92,24.61,312949,0
+KMTS.US,D,20251020,000000,24.92,26.91,24.92,26.85,308036,0
+KMTS.US,D,20251021,000000,26.95,26.95,25.83,26.4,226544,0
+KMTS.US,D,20251022,000000,26.5,27,25.55,26.07,302567,0
+KMTS.US,D,20251023,000000,26.07,26.09,25.2,25.69,179939,0
+KMTS.US,D,20251024,000000,26.16,26.27,25.36,26,223844,0
+KMTS.US,D,20251027,000000,28.1,29.9999,25.0434,27.07,434359,0
+KMTS.US,D,20251028,000000,27.58,28.395,27.0799,27.95,121360,0
+KMTS.US,D,20251029,000000,27.75,28.135,27.26,27.92,143424,0
+KMTS.US,D,20251030,000000,27.55,28.515,27.55,27.965,96252,0
+KMTS.US,D,20251031,000000,27.87,28.205,27.195,27.38,206648,0
+KMTS.US,D,20251103,000000,27.31,27.38,24.4,26.245,150178,0
+KMTS.US,D,20251104,000000,26,26.9,25.51,26.65,313054,0
+KMTS.US,D,20251105,000000,26.5,27,25.93,26.5,458837,0
+KMTS.US,D,20251106,000000,26.72,26.72,25.61,26.1,233295,0
+KMTS.US,D,20251107,000000,25.93,27,24.91,26.22,202170,0
+KMTS.US,D,20251110,000000,26.49,27.8999,25.91,26.42,186956,0
+KMTS.US,D,20251111,000000,26.32,28,26.2982,27.56,244909,0
+KMTS.US,D,20251112,000000,27.53,28.06,26.72,26.79,180708,0
+KMTS.US,D,20251113,000000,26.52,26.99,24.89,24.91,208184,0
+KMTS.US,D,20251114,000000,24.2,25.57,23.2,25.02,275719,0
+KMTS.US,D,20251117,000000,24.97,25.6212,24.37,25.1,235290,0
+KMTS.US,D,20251118,000000,25.44,26.67,25.44,25.65,142325,0
+KMTS.US,D,20251119,000000,25.74,26.38,25.46,25.83,98203,0
+KMTS.US,D,20251120,000000,26.56,26.98,24.95,24.99,145454,0
+KMTS.US,D,20251121,000000,24.79,26.35,23.16,26.09,222791,0
+KMTS.US,D,20251124,000000,26.49,28.35,25.745,27.205,612112,0
+KMTS.US,D,20251125,000000,27.28,27.95,26.4447,27.15,269796,0
+KMTS.US,D,20251126,000000,27.11,28,26.57,27,262132,0
+KMTS.US,D,20251128,000000,26.9,27.97,26.7,26.98,85455,0
+KMTS.US,D,20251201,000000,24.85,25.17,23.17,24.69,362518,0
+KMTS.US,D,20251202,000000,26.23,26.23,22.37,23.01,459169,0
+KMTS.US,D,20251203,000000,24.71,26.99,23.97,25.82,2395638,0
+KMTS.US,D,20251204,000000,25.51,26.03,24.33,24.5,403475,0
+KMTS.US,D,20251205,000000,24.44,24.71,23.91,24.07,171437,0
+KMTS.US,D,20251208,000000,24.03,24.925,23.5,24.53,299037,0
+KMTS.US,D,20251209,000000,24.46,25.17,23.82,24.74,375805,0
+KMTS.US,D,20251210,000000,24.52,25.19,23.4601,24.52,299990,0
+KMTS.US,D,20251211,000000,24.63,25.53,24.52,24.91,345879,0
+KMTS.US,D,20251212,000000,26.45,27.18,24.32,26.17,414615,0
+KMTS.US,D,20251215,000000,26.15,27.33,25.63,26.48,371560,0
+KMTS.US,D,20251216,000000,26.42,27.605,26.077,27,462971,0
+KMTS.US,D,20251217,000000,26.98,27.63,26.41,26.82,289485,0
+KMTS.US,D,20251218,000000,27.15,27.98,26.88,27.15,293061,0
+KMTS.US,D,20251219,000000,27.17,27.83,26.6676,27.32,1136835,0
+KMTS.US,D,20251222,000000,27.38,28.84,26.72,28.01,344075,0
+KMTS.US,D,20251223,000000,27.97,28.4,27.14,27.55,261477,0
+KMTS.US,D,20251224,000000,27.65,27.9602,26.9,27.52,91050,0
+KMTS.US,D,20251226,000000,27.44,27.49,26.63,27.13,111164,0
+KMTS.US,D,20251229,000000,26.76,27.035,26.36,26.43,188094,0
+KMTS.US,D,20251230,000000,26.46,27,26.1,26.965,178295,0
+KMTS.US,D,20251231,000000,27.02,27.61,26.27,26.52,489936,0
+KMTS.US,D,20260102,000000,26.43,27.07,24.01,24.39,462465,0
+KMTS.US,D,20260105,000000,24.34,25.14,24.27,24.42,312342,0
+KMTS.US,D,20260106,000000,24.46,25.62,23.87,25.54,324420,0
+KMTS.US,D,20260107,000000,25.66,26.95,25.3,26.61,144909,0
+KMTS.US,D,20260108,000000,26.42,27.2,26,26.65,171553,0
+KMTS.US,D,20260109,000000,26.82,27.5542,24.03,24.43,283623,0
+KMTS.US,D,20260112,000000,24.2,24.39,22.965,23.41,375307,0
+KMTS.US,D,20260113,000000,23.49,23.9122,21.62,22.04,427187,0
+KMTS.US,D,20260114,000000,22.36,22.51,21.37,22.32,214146,0
+KMTS.US,D,20260115,000000,22.28,23.135,22.28,22.98,196145,0
+KMTS.US,D,20260116,000000,22.54,23.16,22.16,22.85,298822,0
+KMTS.US,D,20260120,000000,22.1,23.23,22.1,23,151842,0
+KMTS.US,D,20260121,000000,23.28,24.08,22.68,23.6,209374,0
+KMTS.US,D,20260122,000000,23.62,24.99,23.61,24.71,241142,0
+KMTS.US,D,20260123,000000,24.68,25.02,23.9481,24.6,172635,0
+KMTS.US,D,20260126,000000,24.61,25.04,23.8707,24.82,149888,0
+KMTS.US,D,20260127,000000,24.96,25.995,24.64,25.86,241600,0
+KMTS.US,D,20260128,000000,25.72,26.07,24.95,25.21,226048,0
+KMTS.US,D,20260129,000000,25.34,25.5,23.99,24.83,168795,0
+KMTS.US,D,20260130,000000,24.47,25.65,24.03,24.67,253335,0
+KMTS.US,D,20260202,000000,24.76,25.53,24.29,25,314750,0
+KMTS.US,D,20260203,000000,25,25.915,24.58,25.045,292979,0
+KMTS.US,D,20260204,000000,25,25.975,24.46,25.58,209681,0
+KMTS.US,D,20260205,000000,25.46,26.24,24.35,25.12,294142,0
+KMTS.US,D,20260206,000000,25.64,26.21,24.89,25.47,254143,0
+KMTS.US,D,20260209,000000,25.69,26.8,24.695,26.8,155950,0
+KMTS.US,D,20260210,000000,26.66,27.575,26.16,27.3,199023,0
+KMTS.US,D,20260211,000000,27.65,28.1,26.24,27.85,248673,0
+KMTS.US,D,20260212,000000,27.93,28.04,26.975,27.46,218867,0
+KMTS.US,D,20260213,000000,27.65,28.19,25.73,26.92,539398,0
+KMTS.US,D,20260217,000000,26.68,27.17,24.75,26.08,420474,0
+KMTS.US,D,20260218,000000,25.79,26.35,24.485,25.53,219762,0

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

@@ -0,0 +1,1647 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRUS.US,D,20190801,000000,14.89,19.69,14.75,19.61,1854199,0
+KRUS.US,D,20190802,000000,19.99,24.4999,19.76,24.4,773966,0
+KRUS.US,D,20190805,000000,25.09,25.48,21.6001,23,700709,0
+KRUS.US,D,20190806,000000,23.5,23.88,21.5,21.96,291898,0
+KRUS.US,D,20190807,000000,21.68,22.5,20.6501,21.33,115441,0
+KRUS.US,D,20190808,000000,21.75,22.1569,19.12,21,177187,0
+KRUS.US,D,20190809,000000,20.98,20.98,19.54,20.5,136981,0
+KRUS.US,D,20190812,000000,20.6,21.5,20.55,20.86,89011,0
+KRUS.US,D,20190813,000000,21.01,21.4,19.75,20.48,113084,0
+KRUS.US,D,20190814,000000,20.09,20.915,19.8,20.39,56691,0
+KRUS.US,D,20190815,000000,20.8918,21.35,20.15,20.74,80032,0
+KRUS.US,D,20190816,000000,21.1,22.62,21.1,22.5,115915,0
+KRUS.US,D,20190819,000000,23,26.29,23,26.15,365749,0
+KRUS.US,D,20190820,000000,26.2,28.16,25.52,26.97,291385,0
+KRUS.US,D,20190821,000000,27.28,27.73,25.2297,26.68,245491,0
+KRUS.US,D,20190822,000000,26.68,26.8,22.46,22.81,229437,0
+KRUS.US,D,20190823,000000,23.29,24.26,22.8621,23.64,126154,0
+KRUS.US,D,20190826,000000,23.72,25.45,23.72,24.76,157500,0
+KRUS.US,D,20190827,000000,25.28,25.5,23.8,24.86,117589,0
+KRUS.US,D,20190828,000000,25.5,25.5,23.02,25.05,172465,0
+KRUS.US,D,20190829,000000,25.38,25.4,24.2268,25.15,135946,0
+KRUS.US,D,20190830,000000,25.5,25.84,24.9839,25.07,50314,0
+KRUS.US,D,20190903,000000,25.3,25.4287,23.71,24.13,182129,0
+KRUS.US,D,20190904,000000,24.05,25.29,24,24.78,80928,0
+KRUS.US,D,20190905,000000,24.94,25.5,23.54,24.32,136317,0
+KRUS.US,D,20190906,000000,24.35,24.76,23.271,23.35,110651,0
+KRUS.US,D,20190909,000000,23.49,24.04,22.24,22.46,195088,0
+KRUS.US,D,20190910,000000,22.19,22.2739,20.5,20.83,231102,0
+KRUS.US,D,20190911,000000,21,21.9,19.51,20.17,247758,0
+KRUS.US,D,20190912,000000,20.25,20.865,20.18,20.43,152941,0
+KRUS.US,D,20190913,000000,20.53,20.9,19.76,19.76,113053,0
+KRUS.US,D,20190916,000000,19.94,20.1,18.2902,19.65,153022,0
+KRUS.US,D,20190917,000000,19.63,21.29,19.3487,20.92,145462,0
+KRUS.US,D,20190918,000000,20.92,21.34,20.0608,20.36,95346,0
+KRUS.US,D,20190919,000000,20.36,20.99,20.04,20.13,106897,0
+KRUS.US,D,20190920,000000,20.18,20.66,19.3,19.42,423046,0
+KRUS.US,D,20190923,000000,19.51,19.98,18.8,18.91,80005,0
+KRUS.US,D,20190924,000000,18.86,19.72,18.6074,19.48,119736,0
+KRUS.US,D,20190925,000000,19.44,19.913,18.81,19.22,96019,0
+KRUS.US,D,20190926,000000,19.16,19.65,18.67,19.52,48922,0
+KRUS.US,D,20190927,000000,19.42,19.69,18.85,19.17,42881,0
+KRUS.US,D,20190930,000000,19.31,19.86,19.045,19.62,62778,0
+KRUS.US,D,20191001,000000,19.6,19.98,19.06,19.24,83156,0
+KRUS.US,D,20191002,000000,19.15,19.54,18.75,19.38,52807,0
+KRUS.US,D,20191003,000000,19.35,19.35,18.915,19.22,65117,0
+KRUS.US,D,20191004,000000,19.24,19.54,18.83,18.85,58103,0
+KRUS.US,D,20191007,000000,18.86,19.18,18.6246,18.86,132855,0
+KRUS.US,D,20191008,000000,18.74,18.7687,17.865,17.98,134516,0
+KRUS.US,D,20191009,000000,17.98,18.2,16.81,17.29,96150,0
+KRUS.US,D,20191010,000000,17.28,17.7,16.99,17.25,84347,0
+KRUS.US,D,20191011,000000,17.32,18.55,17.32,18.23,51097,0
+KRUS.US,D,20191014,000000,18.15,18.271,17.76,18.16,28271,0
+KRUS.US,D,20191015,000000,18.11,18.52,17.54,18.16,47691,0
+KRUS.US,D,20191016,000000,18.11,18.23,17.35,17.42,33417,0
+KRUS.US,D,20191017,000000,17.41,17.61,17.23,17.61,69358,0
+KRUS.US,D,20191018,000000,17.47,17.6985,17.3,17.37,19636,0
+KRUS.US,D,20191021,000000,17.28,17.4809,16.8,16.8,32610,0
+KRUS.US,D,20191022,000000,16.88,17.3789,16.54,17.19,57682,0
+KRUS.US,D,20191023,000000,17.07,17.29,16.99,17.07,32971,0
+KRUS.US,D,20191024,000000,17.14,18.14,17.0519,17.91,34520,0
+KRUS.US,D,20191025,000000,17.91,18.6,17.91,18.29,61446,0
+KRUS.US,D,20191028,000000,18.253,19.17,18.2,18.83,60163,0
+KRUS.US,D,20191029,000000,18.83,18.83,18.301,18.42,85390,0
+KRUS.US,D,20191030,000000,18.46,18.96,18.26,18.73,29346,0
+KRUS.US,D,20191031,000000,18.75,18.86,18.3,18.45,29242,0
+KRUS.US,D,20191101,000000,18.59,19.0792,18.56,18.58,54609,0
+KRUS.US,D,20191104,000000,18.7,19.22,18.7,19.1,47170,0
+KRUS.US,D,20191105,000000,19.5,19.7,18.7867,19.49,63935,0
+KRUS.US,D,20191106,000000,19.65,19.65,18.95,18.95,30887,0
+KRUS.US,D,20191107,000000,19.79,20.65,19.0934,20.12,130058,0
+KRUS.US,D,20191108,000000,20.22,20.92,20.0612,20.84,41936,0
+KRUS.US,D,20191111,000000,20.82,21.94,20.365,21.84,44021,0
+KRUS.US,D,20191112,000000,21.84,22.75,21.6,22.6,65016,0
+KRUS.US,D,20191113,000000,22.85,25.195,22.85,24.94,175318,0
+KRUS.US,D,20191114,000000,24.94,24.94,24.05,24.76,49044,0
+KRUS.US,D,20191115,000000,24.7,24.7,24.22,24.35,43333,0
+KRUS.US,D,20191118,000000,24.01,24.2997,22.775,22.99,54655,0
+KRUS.US,D,20191119,000000,22.96,23.1976,21.94,22.27,50237,0
+KRUS.US,D,20191120,000000,21.72,22.35,21.72,22.25,44517,0
+KRUS.US,D,20191121,000000,22.37,23.32,22.37,23.31,43168,0
+KRUS.US,D,20191122,000000,23.4,23.678,23.31,23.64,28197,0
+KRUS.US,D,20191125,000000,23.7,25,23.7,24.77,62475,0
+KRUS.US,D,20191126,000000,24.78,25.15,24.54,24.72,104344,0
+KRUS.US,D,20191127,000000,24.79,25.24,24.6124,25.09,49317,0
+KRUS.US,D,20191129,000000,25.06,26,24.9,25.94,46868,0
+KRUS.US,D,20191202,000000,26,26.24,24.03,24.87,78495,0
+KRUS.US,D,20191203,000000,24.54,25.91,24.1,25.22,67041,0
+KRUS.US,D,20191204,000000,25.22,25.49,24.04,24.6,67869,0
+KRUS.US,D,20191205,000000,24.7,25.22,24.1,25.12,61253,0
+KRUS.US,D,20191206,000000,25.19,26.19,25.16,25.64,41369,0
+KRUS.US,D,20191209,000000,25.98,25.98,25,25.09,29428,0
+KRUS.US,D,20191210,000000,25.09,25.5,24.1464,25.14,41154,0
+KRUS.US,D,20191211,000000,25.2,25.38,24.73,25.12,33030,0
+KRUS.US,D,20191212,000000,25.12,25.55,24.2,24.79,54160,0
+KRUS.US,D,20191213,000000,24.84,25.975,24.7002,25.61,28782,0
+KRUS.US,D,20191216,000000,25.76,26.18,25.57,25.89,34047,0
+KRUS.US,D,20191217,000000,25.82,25.91,24.11,25.04,71680,0
+KRUS.US,D,20191218,000000,25.02,25.83,24.74,25.54,75349,0
+KRUS.US,D,20191219,000000,25.52,26.81,25.02,26.62,49744,0
+KRUS.US,D,20191220,000000,26.61,27.3,25.995,27.08,55782,0
+KRUS.US,D,20191223,000000,27,28.503,26.4,28.32,78009,0
+KRUS.US,D,20191224,000000,28.33,28.8,27.8,28.76,60556,0
+KRUS.US,D,20191226,000000,28.7,28.7,28,28.07,40056,0
+KRUS.US,D,20191227,000000,28.11,28.11,26.7827,27.07,81840,0
+KRUS.US,D,20191230,000000,26.96,27.81,25.95,26.31,69726,0
+KRUS.US,D,20191231,000000,26.2,26.44,25.24,25.45,48970,0
+KRUS.US,D,20200102,000000,25.69,27.34,25.55,27.11,57841,0
+KRUS.US,D,20200103,000000,26.72,27.27,26.12,26.49,56846,0
+KRUS.US,D,20200106,000000,26.07,28.035,26.07,27.83,50980,0
+KRUS.US,D,20200107,000000,27.99,28.35,27.3,27.86,71106,0
+KRUS.US,D,20200108,000000,27.86,28.79,27.03,28.78,79305,0
+KRUS.US,D,20200109,000000,27,27.258,23.631,25.62,345702,0
+KRUS.US,D,20200110,000000,25.72,25.72,24.32,24.9,145191,0
+KRUS.US,D,20200113,000000,24.93,25.22,24.01,24.27,93038,0
+KRUS.US,D,20200114,000000,24.49,24.49,23.4215,23.94,111277,0
+KRUS.US,D,20200115,000000,23.95,23.9595,23.38,23.46,53899,0
+KRUS.US,D,20200116,000000,23.58,24.0285,23.33,23.81,45463,0
+KRUS.US,D,20200117,000000,23.96,24.25,23.29,24.24,65880,0
+KRUS.US,D,20200121,000000,24.24,24.85,23.31,23.42,63171,0
+KRUS.US,D,20200122,000000,23.5,23.9378,22.27,22.76,68678,0
+KRUS.US,D,20200123,000000,22.74,23.42,22.7,22.96,48845,0
+KRUS.US,D,20200124,000000,23.08,23.4634,22.6,23.1,57664,0
+KRUS.US,D,20200127,000000,23.03,23.65,22.65,23.48,67271,0
+KRUS.US,D,20200128,000000,23.6,24.4,23.6,24.04,24364,0
+KRUS.US,D,20200129,000000,24.05,24.3525,22.6879,23.02,84249,0
+KRUS.US,D,20200130,000000,23.13,23.54,22.15,22.75,73468,0
+KRUS.US,D,20200131,000000,22.82,23,22.105,22.52,50757,0
+KRUS.US,D,20200203,000000,22.83,23.35,22.62,22.96,72778,0
+KRUS.US,D,20200204,000000,23.09,23.47,22.54,22.94,82339,0
+KRUS.US,D,20200205,000000,23.11,23.68,22.8,23.47,53453,0
+KRUS.US,D,20200206,000000,23.45,23.7153,22.38,22.71,121506,0
+KRUS.US,D,20200207,000000,22.8,23.03,22.31,22.88,76940,0
+KRUS.US,D,20200210,000000,22.81,23.37,22.52,22.77,46753,0
+KRUS.US,D,20200211,000000,22.73,23.388,22.52,22.77,97488,0
+KRUS.US,D,20200212,000000,22.8,23.35,22.53,22.62,95811,0
+KRUS.US,D,20200213,000000,22.64,23.25,22.64,22.7,60011,0
+KRUS.US,D,20200214,000000,22.64,22.9999,21.6,22.12,128881,0
+KRUS.US,D,20200218,000000,22.56,23.05,22.27,22.59,60020,0
+KRUS.US,D,20200219,000000,22.61,23.4,22.31,23.3,78097,0
+KRUS.US,D,20200220,000000,23.01,24.849,23.01,24.73,96086,0
+KRUS.US,D,20200221,000000,24.73,25.19,23.7843,24.31,88317,0
+KRUS.US,D,20200224,000000,23.81,23.81,22.52,22.78,62732,0
+KRUS.US,D,20200225,000000,22.92,23.14,22.5,22.59,56249,0
+KRUS.US,D,20200226,000000,22.55,22.64,21.53,21.68,78322,0
+KRUS.US,D,20200227,000000,21.55,21.673,20.59,20.59,101393,0
+KRUS.US,D,20200228,000000,20.52,20.56,18.295,18.61,297662,0
+KRUS.US,D,20200302,000000,18.76,19.575,18.38,18.7,170585,0
+KRUS.US,D,20200303,000000,18.7,18.96,17.03,17.57,130875,0
+KRUS.US,D,20200304,000000,17.76,18.1299,17.3,17.67,103405,0
+KRUS.US,D,20200305,000000,17.56,17.56,15.9,15.95,115309,0
+KRUS.US,D,20200306,000000,15.52,16.3965,15.31,15.39,90511,0
+KRUS.US,D,20200309,000000,14.39,14.4885,13.6701,14.02,161632,0
+KRUS.US,D,20200310,000000,14.49,15.31,14,15.14,122874,0
+KRUS.US,D,20200311,000000,15,15,13.52,13.81,117933,0
+KRUS.US,D,20200312,000000,13.29,13.43,12.52,12.52,218029,0
+KRUS.US,D,20200313,000000,13.24,13.36,11.52,12.35,143490,0
+KRUS.US,D,20200316,000000,11.52,11.87,10.03,10.24,197540,0
+KRUS.US,D,20200317,000000,10.47,10.49,8.39,8.52,197159,0
+KRUS.US,D,20200318,000000,8.09,8.34,5.13,5.28,207708,0
+KRUS.US,D,20200319,000000,5.42,7.15,5.07,6.45,297720,0
+KRUS.US,D,20200320,000000,6.53,8.43,6.53,8.06,234221,0
+KRUS.US,D,20200323,000000,8.04,9.92,7.6,9.6,149895,0
+KRUS.US,D,20200324,000000,10.31,11.1,9.95,10.96,115225,0
+KRUS.US,D,20200325,000000,11.21,13.49,10.11,13.19,149246,0
+KRUS.US,D,20200326,000000,12.97,15.87,12.3452,14.49,256594,0
+KRUS.US,D,20200327,000000,13.92,15.11,11.08,11.47,191559,0
+KRUS.US,D,20200330,000000,11.49,11.49,10.14,10.91,95605,0
+KRUS.US,D,20200331,000000,11.4,12.88,10.9408,11.96,87495,0
+KRUS.US,D,20200401,000000,11.2,11.95,10.025,10.41,162077,0
+KRUS.US,D,20200402,000000,10.42,10.93,9.87,10.02,88334,0
+KRUS.US,D,20200403,000000,9.93,9.93,8.6,8.61,91807,0
+KRUS.US,D,20200406,000000,9.26,10.235,9.19,9.73,92050,0
+KRUS.US,D,20200407,000000,10.5,11.26,9.8664,10.3,141427,0
+KRUS.US,D,20200408,000000,10.51,11.5791,9.96,11.06,176447,0
+KRUS.US,D,20200409,000000,11.49,12.26,11.33,12.18,75031,0
+KRUS.US,D,20200413,000000,12.16,12.1809,11.16,12.07,86955,0
+KRUS.US,D,20200414,000000,12.58,14.33,11.8,14.13,221562,0
+KRUS.US,D,20200415,000000,13.26,13.335,11.52,11.99,213368,0
+KRUS.US,D,20200416,000000,12.1,12.3422,9.85,10.11,217163,0
+KRUS.US,D,20200417,000000,10.78,11.3,10.5,10.6,240397,0
+KRUS.US,D,20200420,000000,10.81,11.5,10.25,10.29,129302,0
+KRUS.US,D,20200421,000000,10.03,10.3458,9.66,9.83,125088,0
+KRUS.US,D,20200422,000000,10.19,10.87,10,10.51,73114,0
+KRUS.US,D,20200423,000000,10.88,11.29,10.12,11.12,132436,0
+KRUS.US,D,20200424,000000,11.33,11.33,10.3817,10.62,71699,0
+KRUS.US,D,20200427,000000,11.98,13.45,10.59,12.815,217626,0
+KRUS.US,D,20200428,000000,12.81,14.9199,12.81,14.55,192983,0
+KRUS.US,D,20200429,000000,14.94,17,14.94,16.99,215241,0
+KRUS.US,D,20200430,000000,16.49,17.11,15.31,16.83,248206,0
+KRUS.US,D,20200501,000000,15.73,16.55,15.47,16.25,135600,0
+KRUS.US,D,20200504,000000,15.56,16.25,14.16,16.14,170354,0
+KRUS.US,D,20200505,000000,16.35,16.5,15.91,16.18,93269,0
+KRUS.US,D,20200506,000000,16.17,16.17,14.9,15.06,71493,0
+KRUS.US,D,20200507,000000,15.26,15.78,14.71,14.78,88469,0
+KRUS.US,D,20200508,000000,15.13,16.3,15.1,16.15,46008,0
+KRUS.US,D,20200511,000000,15.9,17.58,15.6281,17.36,73816,0
+KRUS.US,D,20200512,000000,17.4,17.927,15.51,15.62,107453,0
+KRUS.US,D,20200513,000000,15.56,16.2,14.14,14.78,64617,0
+KRUS.US,D,20200514,000000,14.18,14.97,13.01,13.425,102087,0
+KRUS.US,D,20200515,000000,13.35,15.2394,13.35,14.96,54267,0
+KRUS.US,D,20200518,000000,15.82,16.48,15.04,15.74,90189,0
+KRUS.US,D,20200519,000000,15.85,16.9,15.05,15.88,79930,0
+KRUS.US,D,20200520,000000,16.36,16.64,15.39,15.51,55780,0
+KRUS.US,D,20200521,000000,15.51,15.7717,14.895,15.23,30963,0
+KRUS.US,D,20200522,000000,15.62,15.62,14.65,14.94,62149,0
+KRUS.US,D,20200526,000000,15.35,16.1876,14.83,15.31,97298,0
+KRUS.US,D,20200527,000000,15.76,15.87,14.83,15.74,89086,0
+KRUS.US,D,20200528,000000,16,16,14.8,14.94,69567,0
+KRUS.US,D,20200529,000000,14.81,15,14.18,14.59,58585,0
+KRUS.US,D,20200601,000000,14.42,15,14.38,14.39,68358,0
+KRUS.US,D,20200602,000000,14.54,14.99,14.2136,14.59,48151,0
+KRUS.US,D,20200603,000000,14.82,15.7699,14.7536,15.35,75103,0
+KRUS.US,D,20200604,000000,15.41,16.4,15.41,16.24,72363,0
+KRUS.US,D,20200605,000000,16.96,19.88,16.65,19.22,160696,0
+KRUS.US,D,20200608,000000,19.22,19.22,17.33,17.88,101285,0
+KRUS.US,D,20200609,000000,17.5,17.82,16.84,17.3,45487,0
+KRUS.US,D,20200610,000000,17.3,17.87,15.68,16.1,63057,0
+KRUS.US,D,20200611,000000,15.69,15.95,14.47,14.47,269407,0
+KRUS.US,D,20200612,000000,15.91,16.46,15.01,16.07,89712,0
+KRUS.US,D,20200615,000000,15.31,16.98,14.8934,16.6,71855,0
+KRUS.US,D,20200616,000000,18.15,18.15,16.57,17.09,61302,0
+KRUS.US,D,20200617,000000,16.96,17.267,16,16.3,36200,0
+KRUS.US,D,20200618,000000,15.98,16.64,15.98,16.5,32318,0
+KRUS.US,D,20200619,000000,16.7,16.75,15.7,16.01,45771,0
+KRUS.US,D,20200622,000000,15.74,15.97,15.48,15.5,42164,0
+KRUS.US,D,20200623,000000,15.77,15.98,15.68,15.75,37079,0
+KRUS.US,D,20200624,000000,15.6,15.7455,14.965,15.52,57844,0
+KRUS.US,D,20200625,000000,15.2,15.81,14.99,15.81,70255,0
+KRUS.US,D,20200626,000000,15.52,15.6022,14,14.02,168163,0
+KRUS.US,D,20200629,000000,14.13,14.6,13.69,13.87,61862,0
+KRUS.US,D,20200630,000000,13.87,14.76,13.7,14.28,46015,0
+KRUS.US,D,20200701,000000,14.28,14.95,13.8,14.27,68657,0
+KRUS.US,D,20200702,000000,14.72,14.7448,13.56,13.61,48153,0
+KRUS.US,D,20200706,000000,14.12,14.93,13.8456,14.49,45608,0
+KRUS.US,D,20200707,000000,14.26,14.62,13.17,13.39,65875,0
+KRUS.US,D,20200708,000000,13.39,13.905,13.22,13.69,48571,0
+KRUS.US,D,20200709,000000,13.64,13.8,12.7,12.91,75297,0
+KRUS.US,D,20200710,000000,12.6,12.6867,12.05,12.1,101499,0
+KRUS.US,D,20200713,000000,12.2,12.73,11.98,12,88531,0
+KRUS.US,D,20200714,000000,11.98,12.1137,10.68,11.1,185122,0
+KRUS.US,D,20200715,000000,10.69,12.75,10.67,12.58,180124,0
+KRUS.US,D,20200716,000000,12.3,12.63,12.0203,12.19,74661,0
+KRUS.US,D,20200717,000000,12.24,12.5804,11.99,12.17,57191,0
+KRUS.US,D,20200720,000000,12.16,12.352,11.62,11.65,53066,0
+KRUS.US,D,20200721,000000,11.77,12.1,11.38,11.51,66991,0
+KRUS.US,D,20200722,000000,11.49,11.62,11.1,11.22,54176,0
+KRUS.US,D,20200723,000000,11.2,11.38,10.91,11,50902,0
+KRUS.US,D,20200724,000000,11.03,11.15,10.69,10.77,52966,0
+KRUS.US,D,20200727,000000,10.6024,10.875,10.04,10.15,93042,0
+KRUS.US,D,20200728,000000,10.14,10.5791,10.05,10.06,94575,0
+KRUS.US,D,20200729,000000,10.25,11.32,10.1601,11.25,66673,0
+KRUS.US,D,20200730,000000,10.94,10.94,10.57,10.68,70065,0
+KRUS.US,D,20200731,000000,10.7,10.885,10,10.39,126509,0
+KRUS.US,D,20200803,000000,10.4,10.5118,10,10.33,86470,0
+KRUS.US,D,20200804,000000,10.38,10.8,10.31,10.75,139862,0
+KRUS.US,D,20200805,000000,10.73,10.73,10.1365,10.35,89288,0
+KRUS.US,D,20200806,000000,10.36,10.71,10.11,10.42,77842,0
+KRUS.US,D,20200807,000000,10.41,11.0799,10.41,10.95,79344,0
+KRUS.US,D,20200810,000000,11,12.22,10.93,12.1,101747,0
+KRUS.US,D,20200811,000000,12.41,13.315,12.19,12.55,125711,0
+KRUS.US,D,20200812,000000,12.88,12.88,11.21,11.51,94566,0
+KRUS.US,D,20200813,000000,11.57,12.369,11.4,12.06,40619,0
+KRUS.US,D,20200814,000000,12.02,12.34,11.63,12.11,44188,0
+KRUS.US,D,20200817,000000,12.05,12.05,11.65,11.85,31273,0
+KRUS.US,D,20200818,000000,11.85,11.87,11.36,11.64,32310,0
+KRUS.US,D,20200819,000000,11.65,11.895,11.51,11.56,29109,0
+KRUS.US,D,20200820,000000,11.47,11.6055,11.2971,11.37,34348,0
+KRUS.US,D,20200821,000000,11.26,11.345,11,11.18,29067,0
+KRUS.US,D,20200824,000000,11.3,12.1699,11.2,12.05,50642,0
+KRUS.US,D,20200825,000000,12.21,12.4151,11.7501,12.15,36834,0
+KRUS.US,D,20200826,000000,12.15,12.3538,11.9,12.12,22620,0
+KRUS.US,D,20200827,000000,11.99,12.2,11.6101,11.71,44091,0
+KRUS.US,D,20200828,000000,11.7,12.4499,11.7,12.39,112177,0
+KRUS.US,D,20200831,000000,12.54,12.54,11.9601,12.22,54924,0
+KRUS.US,D,20200901,000000,12.08,12.32,11.75,12.27,58025,0
+KRUS.US,D,20200902,000000,12.38,14.25,12.06,14.12,151027,0
+KRUS.US,D,20200903,000000,13.91,14.38,13.13,13.52,96513,0
+KRUS.US,D,20200904,000000,13.85,14.2,12.85,13.8,96381,0
+KRUS.US,D,20200908,000000,13.43,15.39,13.43,15.22,135064,0
+KRUS.US,D,20200909,000000,15.49,15.78,14.47,14.68,167193,0
+KRUS.US,D,20200910,000000,14.7,15.07,14.3,14.49,55477,0
+KRUS.US,D,20200911,000000,14.7,14.7,13.96,14.33,39510,0
+KRUS.US,D,20200914,000000,14.54,14.93,14.3946,14.86,59310,0
+KRUS.US,D,20200915,000000,14.86,15.54,14.31,15.17,88026,0
+KRUS.US,D,20200916,000000,15.46,15.58,15.05,15.43,39138,0
+KRUS.US,D,20200917,000000,15.25,15.454,14.76,14.84,44588,0
+KRUS.US,D,20200918,000000,14.98,14.98,14.15,14.52,36881,0
+KRUS.US,D,20200921,000000,14.05,14.09,13.2601,13.98,43799,0
+KRUS.US,D,20200922,000000,14.1298,14.3,13.39,14.2,32809,0
+KRUS.US,D,20200923,000000,14.09,14.7699,13.45,13.54,66594,0
+KRUS.US,D,20200924,000000,13.56,13.85,13.1101,13.37,24668,0
+KRUS.US,D,20200925,000000,13.28,13.795,13.11,13.35,29966,0
+KRUS.US,D,20200928,000000,13.34,13.89,13.34,13.77,30238,0
+KRUS.US,D,20200929,000000,13.57,13.57,13.23,13.31,42428,0
+KRUS.US,D,20200930,000000,13.64,13.8095,12.94,13.1,17579,0
+KRUS.US,D,20201001,000000,13.1,14.21,12.82,14.21,48427,0
+KRUS.US,D,20201002,000000,13.69,14.46,13.2,14.36,44316,0
+KRUS.US,D,20201005,000000,14.5,15.13,14.03,14.87,85873,0
+KRUS.US,D,20201006,000000,15,15.16,14.07,14.38,49253,0
+KRUS.US,D,20201007,000000,14.69,14.98,14.48,14.79,19985,0
+KRUS.US,D,20201008,000000,14.99,15,14.3,14.36,33569,0
+KRUS.US,D,20201009,000000,14.61,14.97,14.4078,14.83,22063,0
+KRUS.US,D,20201012,000000,14.99,14.99,14.65,14.9,17285,0
+KRUS.US,D,20201013,000000,14.62,15,14.2649,14.41,27874,0
+KRUS.US,D,20201014,000000,14.59,14.68,14.34,14.45,25779,0
+KRUS.US,D,20201015,000000,14.26,14.99,13.92,14.99,24955,0
+KRUS.US,D,20201016,000000,14.9,14.99,14.63,14.93,19914,0
+KRUS.US,D,20201019,000000,14.99,14.99,14.3101,14.79,22066,0
+KRUS.US,D,20201020,000000,14.93,14.95,14.59,14.89,39085,0
+KRUS.US,D,20201021,000000,14.89,15.2,14.73,15.16,48914,0
+KRUS.US,D,20201022,000000,15.14,15.46,15.04,15.15,41539,0
+KRUS.US,D,20201023,000000,15.05,15.26,14.87,15.17,41497,0
+KRUS.US,D,20201026,000000,14.79,14.96,14.0712,14.37,59928,0
+KRUS.US,D,20201027,000000,14.154,14.54,13.73,13.81,47888,0
+KRUS.US,D,20201028,000000,13.51,13.75,12.3,12.31,38246,0
+KRUS.US,D,20201029,000000,12.55,13.42,12.32,13.24,38071,0
+KRUS.US,D,20201030,000000,13.1,14.1,12.58,12.87,16136,0
+KRUS.US,D,20201102,000000,13.05,13.25,12.53,13.03,13772,0
+KRUS.US,D,20201103,000000,13.1,13.36,13.07,13.31,20857,0
+KRUS.US,D,20201104,000000,13.24,13.58,13.11,13.53,18211,0
+KRUS.US,D,20201105,000000,13.64,14.21,13.58,14.16,25584,0
+KRUS.US,D,20201106,000000,14.21,14.88,14.105,14.83,50662,0
+KRUS.US,D,20201109,000000,15.41,17.89,15.34,16.25,130632,0
+KRUS.US,D,20201110,000000,15.93,17,15.93,16.97,56469,0
+KRUS.US,D,20201111,000000,17,17,16.31,16.76,32072,0
+KRUS.US,D,20201112,000000,16.39,16.85,16,16.71,38689,0
+KRUS.US,D,20201113,000000,16.8,17.09,16.05,16.16,130703,0
+KRUS.US,D,20201116,000000,16.4,17.05,16.14,16.74,173401,0
+KRUS.US,D,20201117,000000,16,16.12,14.75,14.82,143720,0
+KRUS.US,D,20201118,000000,15.1,16.45,14.87,15.16,133672,0
+KRUS.US,D,20201119,000000,15.25,15.88,15,15.7,38010,0
+KRUS.US,D,20201120,000000,15.59,16.02,15,15.26,64972,0
+KRUS.US,D,20201123,000000,15.06,16.79,15,16.38,103045,0
+KRUS.US,D,20201124,000000,16.3,18.45,16.3,18.12,140081,0
+KRUS.US,D,20201125,000000,17.94,18.05,16.82,17.91,99176,0
+KRUS.US,D,20201127,000000,17.74,18.05,16.87,16.89,60342,0
+KRUS.US,D,20201130,000000,16.82,16.82,16.1011,16.47,53295,0
+KRUS.US,D,20201201,000000,16.59,17.48,16.225,17.26,44520,0
+KRUS.US,D,20201202,000000,17.11,17.41,16.51,17.31,95249,0
+KRUS.US,D,20201203,000000,17.31,19.4,17.17,17.97,98857,0
+KRUS.US,D,20201204,000000,18,18.95,18,18.84,60448,0
+KRUS.US,D,20201207,000000,19,19.95,18.51,19.85,108113,0
+KRUS.US,D,20201208,000000,19.02,19.95,17.82,18.99,83919,0
+KRUS.US,D,20201209,000000,19.07,19.46,18.2,18.35,31613,0
+KRUS.US,D,20201210,000000,18.18,18.33,17.22,17.73,84524,0
+KRUS.US,D,20201211,000000,17.47,17.77,16.7564,17.33,60567,0
+KRUS.US,D,20201214,000000,17.65,17.9563,16.91,16.97,23534,0
+KRUS.US,D,20201215,000000,16.96,17.5,16.53,17.43,33993,0
+KRUS.US,D,20201216,000000,17.46,17.98,17.27,17.3,44802,0
+KRUS.US,D,20201217,000000,17.24,17.55,16.85,17.54,30445,0
+KRUS.US,D,20201218,000000,17.75,17.79,17.07,17.26,34944,0
+KRUS.US,D,20201221,000000,16.58,17.6799,16.5,17.56,51704,0
+KRUS.US,D,20201222,000000,17.66,18.9,17.5,18.65,47924,0
+KRUS.US,D,20201223,000000,18.49,19.12,18.3,18.84,59965,0
+KRUS.US,D,20201224,000000,18.75,18.98,18.4787,18.94,23193,0
+KRUS.US,D,20201228,000000,19.17,19.74,18.96,19.69,87580,0
+KRUS.US,D,20201229,000000,19.55,19.97,18.85,19.19,88245,0
+KRUS.US,D,20201230,000000,19.18,19.66,18.54,18.82,46619,0
+KRUS.US,D,20201231,000000,18.61,19.73,18.61,19.5,54039,0
+KRUS.US,D,20210104,000000,19.46,19.46,17.55,18.01,108546,0
+KRUS.US,D,20210105,000000,18,19.2783,17.95,19.02,53099,0
+KRUS.US,D,20210106,000000,18.98,19.83,18.795,19.66,53875,0
+KRUS.US,D,20210107,000000,19.84,19.93,18.8,19.82,30690,0
+KRUS.US,D,20210108,000000,19.76,19.76,18.55,18.82,42189,0
+KRUS.US,D,20210111,000000,18.67,18.91,18.21,18.75,50027,0
+KRUS.US,D,20210112,000000,19.95,21.75,19.3478,20.84,188802,0
+KRUS.US,D,20210113,000000,20.8,21.97,20.78,21.29,68380,0
+KRUS.US,D,20210114,000000,21.45,22.49,21.45,22.49,46556,0
+KRUS.US,D,20210115,000000,22.25,22.9,21.01,22.49,79343,0
+KRUS.US,D,20210119,000000,22.29,23.24,22.0852,23.14,45078,0
+KRUS.US,D,20210120,000000,23.36,24.55,23.24,24.16,116939,0
+KRUS.US,D,20210121,000000,24.01,24.01,22.9,23.53,47555,0
+KRUS.US,D,20210122,000000,23.06,23.74,22.71,23.65,29939,0
+KRUS.US,D,20210125,000000,23.39,24.24,23.05,23.85,46973,0
+KRUS.US,D,20210126,000000,23.92,25.8,23.668,24.96,94277,0
+KRUS.US,D,20210127,000000,24.42,25.06,22.25,24.84,56795,0
+KRUS.US,D,20210128,000000,24.74,25.47,23.15,23.58,52329,0
+KRUS.US,D,20210129,000000,23.33,23.72,22.25,22.65,65955,0
+KRUS.US,D,20210201,000000,22.65,22.98,21.38,22.4,46992,0
+KRUS.US,D,20210202,000000,22.67,22.85,21.63,22.49,27364,0
+KRUS.US,D,20210203,000000,22.61,23.89,22.49,23.29,42922,0
+KRUS.US,D,20210204,000000,23,24.43,23,24.25,59820,0
+KRUS.US,D,20210205,000000,24.48,25.49,23.75,25.28,85456,0
+KRUS.US,D,20210208,000000,25.71,26.47,25.27,26.25,69535,0
+KRUS.US,D,20210209,000000,26.11,26.19,25.5001,25.87,27497,0
+KRUS.US,D,20210210,000000,26,26.14,24.65,25.21,29117,0
+KRUS.US,D,20210211,000000,25.09,25.83,24.23,24.66,25542,0
+KRUS.US,D,20210212,000000,24.38,25.145,23.33,24.92,37635,0
+KRUS.US,D,20210216,000000,25.12,26.69,25.02,26.37,41364,0
+KRUS.US,D,20210217,000000,26,26.53,25.53,26.2,43203,0
+KRUS.US,D,20210218,000000,26,26.4399,25.685,26.07,39027,0
+KRUS.US,D,20210219,000000,26.3,27.4199,26.2,27.14,31779,0
+KRUS.US,D,20210222,000000,27.1,29.5,26.96,28.99,94475,0
+KRUS.US,D,20210223,000000,27.83,27.83,27.6001,27.83,71760,0
+KRUS.US,D,20210224,000000,27.88,31.33,27.8394,29.97,67610,0
+KRUS.US,D,20210225,000000,30.19,31.3162,28.9136,29.55,102058,0
+KRUS.US,D,20210226,000000,29.32,30.57,28.4,29.89,80851,0
+KRUS.US,D,20210301,000000,30.28,36.43,30.28,32.86,214428,0
+KRUS.US,D,20210302,000000,32.57,34.22,31.01,33.59,129380,0
+KRUS.US,D,20210303,000000,34.9,36.1934,34.05,34.08,112567,0
+KRUS.US,D,20210304,000000,34.08,34.95,30.17,32.26,119326,0
+KRUS.US,D,20210305,000000,33.21,33.79,30.6101,31.8,91473,0
+KRUS.US,D,20210308,000000,31.52,31.65,29.353,31.18,82024,0
+KRUS.US,D,20210309,000000,31.48,32.5,30.67,31.59,53418,0
+KRUS.US,D,20210310,000000,31.58,33.35,30.3,31.32,106874,0
+KRUS.US,D,20210311,000000,30.73,31.98,30.01,31.15,73173,0
+KRUS.US,D,20210312,000000,31.36,33.9,30.83,32.8,46857,0
+KRUS.US,D,20210315,000000,32.87,34.75,32.45,34.68,55494,0
+KRUS.US,D,20210316,000000,34.2,34.75,34,34.53,36048,0
+KRUS.US,D,20210317,000000,34.22,36,33.77,35.69,34425,0
+KRUS.US,D,20210318,000000,35.73,38.165,35.04,35.44,54827,0
+KRUS.US,D,20210319,000000,35.83,36.61,34.91,36.25,64403,0
+KRUS.US,D,20210322,000000,36.28,37.5782,33.51,34.16,54252,0
+KRUS.US,D,20210323,000000,34,34,30.3721,30.92,47722,0
+KRUS.US,D,20210324,000000,31.45,33.35,30.01,30.09,27522,0
+KRUS.US,D,20210325,000000,30.49,32.1,29.29,31.99,26607,0
+KRUS.US,D,20210326,000000,32.24,32.24,29.15,31.36,69294,0
+KRUS.US,D,20210329,000000,31.01,31.73,28.22,28.72,146716,0
+KRUS.US,D,20210330,000000,28.97,31.09,28.97,30.78,29419,0
+KRUS.US,D,20210331,000000,31.06,32.25,30.9,31.64,36553,0
+KRUS.US,D,20210401,000000,32.07,32.13,31.1666,31.4,48976,0
+KRUS.US,D,20210405,000000,31.95,32.97,31.36,31.92,47909,0
+KRUS.US,D,20210406,000000,32.3,32.938,32.27,32.31,64508,0
+KRUS.US,D,20210407,000000,32.5,32.87,31.24,31.52,34928,0
+KRUS.US,D,20210408,000000,31.5,32.77,30.42,32.45,37362,0
+KRUS.US,D,20210409,000000,32.82,32.9,32,32.4,14561,0
+KRUS.US,D,20210412,000000,32.06,32.22,31.06,31.26,32673,0
+KRUS.US,D,20210413,000000,30.9,32.4461,29.9,31.56,58245,0
+KRUS.US,D,20210414,000000,29.26,32.79,29.26,32.39,67933,0
+KRUS.US,D,20210415,000000,33.36,33.36,31,31.54,43796,0
+KRUS.US,D,20210416,000000,31.91,32.76,31.15,32.2,33225,0
+KRUS.US,D,20210419,000000,31.89,32.78,31.8,32.75,53015,0
+KRUS.US,D,20210420,000000,32.61,33.4487,30.964,31.11,62070,0
+KRUS.US,D,20210421,000000,31.08,32.82,31.08,32.46,17852,0
+KRUS.US,D,20210422,000000,32.57,34.055,32.5,33.71,53482,0
+KRUS.US,D,20210423,000000,33.72,35.54,33.66,35.46,65544,0
+KRUS.US,D,20210426,000000,35.61,35.7,34.47,35.49,39100,0
+KRUS.US,D,20210427,000000,35.5,36.46,35.36,35.42,68607,0
+KRUS.US,D,20210428,000000,35.46,35.46,34.62,34.7,16370,0
+KRUS.US,D,20210429,000000,35.3,38.97,34.47,38.15,61925,0
+KRUS.US,D,20210430,000000,37.37,37.84,36.01,36.01,29537,0
+KRUS.US,D,20210503,000000,36.8,36.8,35.13,36.12,29748,0
+KRUS.US,D,20210504,000000,35.47,38.98,34.1,37.61,69423,0
+KRUS.US,D,20210505,000000,38.12,38.59,36.77,36.77,19466,0
+KRUS.US,D,20210506,000000,36.48,36.48,34.2,34.46,26531,0
+KRUS.US,D,20210507,000000,34.44,37.5,34.44,35.68,78760,0
+KRUS.US,D,20210510,000000,35.79,36.9,34.9,35.51,24163,0
+KRUS.US,D,20210511,000000,34.28,37.02,34.28,36.31,29686,0
+KRUS.US,D,20210512,000000,35.63,36.105,33.05,33.05,32122,0
+KRUS.US,D,20210513,000000,33.62,35.69,33.11,34.43,31491,0
+KRUS.US,D,20210514,000000,34.75,36.12,33.335,34.11,45598,0
+KRUS.US,D,20210517,000000,33.7,36.1199,33.7,35.5,57874,0
+KRUS.US,D,20210518,000000,35.84,37.745,35.84,37.31,17476,0
+KRUS.US,D,20210519,000000,36.34,37.9,35.35,37.31,30541,0
+KRUS.US,D,20210520,000000,37.51,39,36.06,38.99,42503,0
+KRUS.US,D,20210521,000000,38.94,39.94,38.4731,39.73,34056,0
+KRUS.US,D,20210524,000000,39.89,42.4037,39.3929,41.48,37392,0
+KRUS.US,D,20210525,000000,41.31,41.5,38.53,38.53,34811,0
+KRUS.US,D,20210526,000000,38.13,41.54,38.13,41,22056,0
+KRUS.US,D,20210527,000000,41.56,42.1,40.93,41.69,18798,0
+KRUS.US,D,20210528,000000,42.02,43.78,41.605,42.98,30095,0
+KRUS.US,D,20210601,000000,43.23,43.69,41.11,41.12,46218,0
+KRUS.US,D,20210602,000000,41.87,41.87,39.2,40.04,29779,0
+KRUS.US,D,20210603,000000,39.84,40.35,37.5,38.08,29764,0
+KRUS.US,D,20210604,000000,38.19,38.79,37,37.83,51483,0
+KRUS.US,D,20210607,000000,37.87,40.67,37.34,39.94,36242,0
+KRUS.US,D,20210608,000000,40.4518,41.33,39.18,41.08,25501,0
+KRUS.US,D,20210609,000000,41,41,38.465,38.57,24215,0
+KRUS.US,D,20210610,000000,38.49,38.67,36.5,37.23,45547,0
+KRUS.US,D,20210611,000000,37.23,38.51,36.87,37.67,29937,0
+KRUS.US,D,20210614,000000,37.92,38.75,36.76,37.23,30443,0
+KRUS.US,D,20210615,000000,37.51,37.51,36.32,36.32,19908,0
+KRUS.US,D,20210616,000000,36.46,37.06,35.28,36.81,46221,0
+KRUS.US,D,20210617,000000,36.94,38.2499,35.1,35.65,31902,0
+KRUS.US,D,20210618,000000,35.54,36.67,34.01,34.24,43013,0
+KRUS.US,D,20210621,000000,34.69,37.51,34.04,36.96,89352,0
+KRUS.US,D,20210622,000000,36.81,39.75,36.65,39.67,53539,0
+KRUS.US,D,20210623,000000,39.5,39.75,38.2721,39.31,19501,0
+KRUS.US,D,20210624,000000,39.43,39.87,38.53,39.38,22329,0
+KRUS.US,D,20210625,000000,39.38,40.705,39.05,39.26,185798,0
+KRUS.US,D,20210628,000000,39.51,39.51,37.76,38.01,25715,0
+KRUS.US,D,20210629,000000,38.2,38.625,37.76,38.31,21449,0
+KRUS.US,D,20210630,000000,38.22,38.98,37.94,38.01,29783,0
+KRUS.US,D,20210701,000000,38.41,39.36,37.79,38.67,21074,0
+KRUS.US,D,20210702,000000,38.64,38.79,37.15,37.2,18472,0
+KRUS.US,D,20210706,000000,37.4,37.88,35.1,36.5,22227,0
+KRUS.US,D,20210707,000000,36.33,36.45,34.661,35.45,18543,0
+KRUS.US,D,20210708,000000,34.25,37.0599,34,36.59,28936,0
+KRUS.US,D,20210709,000000,37.5,38.85,36.55,38.47,26214,0
+KRUS.US,D,20210712,000000,38.44,38.9376,36.9486,38.18,15766,0
+KRUS.US,D,20210713,000000,38,40.82,37.09,38.58,39409,0
+KRUS.US,D,20210714,000000,40.59,51.35,39.9,47.51,588640,0
+KRUS.US,D,20210715,000000,47.62,52.7947,46.23,51.39,362534,0
+KRUS.US,D,20210716,000000,51.52,53.98,49.29,50.75,122810,0
+KRUS.US,D,20210719,000000,48.77,52.99,47.095,49.98,72537,0
+KRUS.US,D,20210720,000000,50,54,50,51.67,99153,0
+KRUS.US,D,20210721,000000,47.88,56,46.925,54.8,422013,0
+KRUS.US,D,20210722,000000,55.35,56.98,49.23,49.31,124684,0
+KRUS.US,D,20210723,000000,49.05,52.48,47.21,52.07,71312,0
+KRUS.US,D,20210726,000000,51.98,56.5,51.4406,54.26,86328,0
+KRUS.US,D,20210727,000000,52.62,54.08,52.08,53.37,94853,0
+KRUS.US,D,20210728,000000,54.2,54.4717,48.63,49.03,144294,0
+KRUS.US,D,20210729,000000,49.08,53.4903,49.08,53.06,50622,0
+KRUS.US,D,20210730,000000,52.43,54.0154,48.62,48.62,56689,0
+KRUS.US,D,20210802,000000,49.72,50.8699,47.82,48.41,90255,0
+KRUS.US,D,20210803,000000,48.41,49.27,46.15,47.67,93461,0
+KRUS.US,D,20210804,000000,47.42,48.67,46,46.25,76888,0
+KRUS.US,D,20210805,000000,46.32,47.25,45.11,45.5,94353,0
+KRUS.US,D,20210806,000000,45.78,47.25,45.34,45.49,73217,0
+KRUS.US,D,20210809,000000,45.58,45.7,43.6,44.63,78955,0
+KRUS.US,D,20210810,000000,45.35,46.4599,44.26,46,30545,0
+KRUS.US,D,20210811,000000,46.18,47.63,45.5,46.19,32424,0
+KRUS.US,D,20210812,000000,46.12,46.19,43.4,45.36,79237,0
+KRUS.US,D,20210813,000000,45.06,46.27,44.87,45.08,18746,0
+KRUS.US,D,20210816,000000,45.01,45.78,44.26,45.55,21307,0
+KRUS.US,D,20210817,000000,44.55,45.97,41.5337,45.24,71413,0
+KRUS.US,D,20210818,000000,46,46,43.57,43.57,68986,0
+KRUS.US,D,20210819,000000,43.12,44.99,42.04,43.06,33835,0
+KRUS.US,D,20210820,000000,42.78,44.68,42.78,43.54,27449,0
+KRUS.US,D,20210823,000000,43.99,48.57,43.99,47.52,58171,0
+KRUS.US,D,20210824,000000,47.52,49.97,45.97,48.58,44997,0
+KRUS.US,D,20210825,000000,48.36,52.97,48.0901,52.6,53060,0
+KRUS.US,D,20210826,000000,52.07,52.33,48.55,49.01,41955,0
+KRUS.US,D,20210827,000000,49.15,52.97,49.15,52.2,36868,0
+KRUS.US,D,20210830,000000,52.55,52.55,49.97,50.72,23727,0
+KRUS.US,D,20210831,000000,50.72,51.5,48.84,50.81,40426,0
+KRUS.US,D,20210901,000000,51.38,52.1997,50.6,50.6,21875,0
+KRUS.US,D,20210902,000000,51.04,51.965,49.55,50.04,21586,0
+KRUS.US,D,20210903,000000,50.01,50.55,48.21,49.25,13454,0
+KRUS.US,D,20210907,000000,49.24,49.97,45.26,46.37,63329,0
+KRUS.US,D,20210908,000000,46.35,47.27,44.55,46.75,39710,0
+KRUS.US,D,20210909,000000,46.74,47.72,45.32,45.33,28494,0
+KRUS.US,D,20210910,000000,45.93,47.74,45.58,45.93,37372,0
+KRUS.US,D,20210913,000000,46.72,46.9993,44.13,45.3,27386,0
+KRUS.US,D,20210914,000000,45.82,45.82,43.54,43.72,43041,0
+KRUS.US,D,20210915,000000,43.74,45.9,42.8749,45.83,27229,0
+KRUS.US,D,20210916,000000,45.82,47.28,45.3603,46.48,35419,0
+KRUS.US,D,20210917,000000,46.77,47.48,44.74,45.19,88671,0
+KRUS.US,D,20210920,000000,44.19,44.92,43.2,44.45,28910,0
+KRUS.US,D,20210921,000000,44.66,45,43.3,43.55,13405,0
+KRUS.US,D,20210922,000000,43.82,44.7331,42.87,43.59,45339,0
+KRUS.US,D,20210923,000000,44.09,45.8399,44.01,45.1,59910,0
+KRUS.US,D,20210924,000000,45.14,49.27,45.14,47.92,86678,0
+KRUS.US,D,20210927,000000,48,48.7659,46.805,47.68,53816,0
+KRUS.US,D,20210928,000000,47.29,47.4003,44.73,45.59,36810,0
+KRUS.US,D,20210929,000000,46.26,46.4554,42.71,43.37,46231,0
+KRUS.US,D,20210930,000000,43.5,45.27,43.27,43.68,43401,0
+KRUS.US,D,20211001,000000,44.21,47.8182,43.55,47.35,50382,0
+KRUS.US,D,20211004,000000,47.22,47.22,43.5238,44.26,49275,0
+KRUS.US,D,20211005,000000,44.59,46.48,44.26,44.51,30656,0
+KRUS.US,D,20211006,000000,44.33,44.93,43.37,44.27,24311,0
+KRUS.US,D,20211007,000000,44.7,47,43.64,44.4,60008,0
+KRUS.US,D,20211008,000000,44.48,47.47,44.42,46.14,42687,0
+KRUS.US,D,20211011,000000,46.16,48.29,45.73,46.31,34935,0
+KRUS.US,D,20211012,000000,46.65,46.65,45.24,45.81,15828,0
+KRUS.US,D,20211013,000000,45.76,46.46,44.69,45.91,23437,0
+KRUS.US,D,20211014,000000,46.86,48.73,45.95,48.09,41619,0
+KRUS.US,D,20211015,000000,48.6,48.6,45.67,45.75,43017,0
+KRUS.US,D,20211018,000000,45.66,46.59,44.84,46.45,24123,0
+KRUS.US,D,20211019,000000,46.53,47.4,45.15,46.45,15576,0
+KRUS.US,D,20211020,000000,46.1,46.7082,45.115,45.23,48727,0
+KRUS.US,D,20211021,000000,45.19,46.2645,44.1,44.51,59923,0
+KRUS.US,D,20211022,000000,44.67,45.81,43.66,45.17,21203,0
+KRUS.US,D,20211025,000000,45.11,45.88,42.97,43.91,81465,0
+KRUS.US,D,20211026,000000,44.49,44.97,41.15,41.48,81747,0
+KRUS.US,D,20211027,000000,41.82,43.91,41,41.55,39464,0
+KRUS.US,D,20211028,000000,42,43.5,40.33,42.1,55714,0
+KRUS.US,D,20211029,000000,42.31,43.32,41.53,42.58,24166,0
+KRUS.US,D,20211101,000000,42.87,45.7747,42.3995,45.47,43694,0
+KRUS.US,D,20211102,000000,45.08,45.14,43.86,45.06,24232,0
+KRUS.US,D,20211103,000000,44.69,46.85,44.43,45.28,30952,0
+KRUS.US,D,20211104,000000,45.39,46.49,45.1145,46.17,13501,0
+KRUS.US,D,20211105,000000,46.9,49.49,45.5,49.47,38112,0
+KRUS.US,D,20211108,000000,49.5,51.93,49.0173,49.94,57871,0
+KRUS.US,D,20211109,000000,50.8593,50.8593,48.32,49.87,27033,0
+KRUS.US,D,20211110,000000,48.71,52.09,48.55,52.08,40311,0
+KRUS.US,D,20211111,000000,51.99,56.73,49.5596,54.5,114000,0
+KRUS.US,D,20211112,000000,57.19,70.99,57.19,70.94,394929,0
+KRUS.US,D,20211115,000000,69.97,70.74,67.57,70.66,127066,0
+KRUS.US,D,20211116,000000,70.11,77.99,68.9,75.68,152909,0
+KRUS.US,D,20211117,000000,75.56,81.47,74.37,79.91,80964,0
+KRUS.US,D,20211118,000000,79.68,80.4495,70.82,71.47,120935,0
+KRUS.US,D,20211119,000000,71.47,74.99,70,71.34,90709,0
+KRUS.US,D,20211122,000000,71.57,74.05,68.015,69.11,64915,0
+KRUS.US,D,20211123,000000,69.31,69.9,66.0601,69.48,47052,0
+KRUS.US,D,20211124,000000,67.97,67.98,64.49,65.49,58764,0
+KRUS.US,D,20211126,000000,64,65.48,60.51,65.29,57388,0
+KRUS.US,D,20211129,000000,66.21,67.01,62.22,63.3,99805,0
+KRUS.US,D,20211130,000000,63.41,64.005,59.83,63.6,125914,0
+KRUS.US,D,20211201,000000,65.18,65.91,58.15,58.43,60121,0
+KRUS.US,D,20211202,000000,59.07,64.85,59.07,63.83,72617,0
+KRUS.US,D,20211203,000000,64.14,64.14,57.17,58.8,86360,0
+KRUS.US,D,20211206,000000,59.01,63.38,57.47,62.31,41404,0
+KRUS.US,D,20211207,000000,64.07,67.16,62.501,66.01,57495,0
+KRUS.US,D,20211208,000000,67.06,72.51,66.93,70.97,59285,0
+KRUS.US,D,20211209,000000,70.04,71.53,66.76,66.99,24730,0
+KRUS.US,D,20211210,000000,67.45,68,65,67.43,35473,0
+KRUS.US,D,20211213,000000,67.02,68.16,64.5739,65.98,31194,0
+KRUS.US,D,20211214,000000,65.19,66.96,63.01,64.81,39869,0
+KRUS.US,D,20211215,000000,64.5,69.21,63.725,68.34,63358,0
+KRUS.US,D,20211216,000000,69.57,71,62.08,62.78,122937,0
+KRUS.US,D,20211217,000000,62.1,65.41,60.2593,64.98,86881,0
+KRUS.US,D,20211220,000000,62.48,68.56,62,67.71,71625,0
+KRUS.US,D,20211221,000000,68.47,75.4,68.47,73.24,76366,0
+KRUS.US,D,20211222,000000,73.14,79.5665,73,77.56,71760,0
+KRUS.US,D,20211223,000000,77.9,78.985,74.28,77.97,51240,0
+KRUS.US,D,20211227,000000,78.06,79.56,76.2383,78.57,38834,0
+KRUS.US,D,20211228,000000,79.2,80.55,76.42,77.58,42731,0
+KRUS.US,D,20211229,000000,77.32,80.4,76.13,77.06,41400,0
+KRUS.US,D,20211230,000000,77.06,80.73,77.06,79.12,68203,0
+KRUS.US,D,20211231,000000,78.37,83,78.37,80.84,70316,0
+KRUS.US,D,20220103,000000,81.61,85.62,77.99,79.29,86055,0
+KRUS.US,D,20220104,000000,79.64,82,74.25,76.36,78975,0
+KRUS.US,D,20220105,000000,77.11,77.6615,71.14,71.78,107505,0
+KRUS.US,D,20220106,000000,72.75,74.5355,68.5169,70,168457,0
+KRUS.US,D,20220107,000000,70,70,51.17,55.68,457406,0
+KRUS.US,D,20220110,000000,55.76,56.73,54.03,55.35,135797,0
+KRUS.US,D,20220111,000000,56.09,60.21,53,58.63,144805,0
+KRUS.US,D,20220112,000000,59.17,59.91,55.86,56.36,83161,0
+KRUS.US,D,20220113,000000,57.09,59.17,54.02,54.63,77101,0
+KRUS.US,D,20220114,000000,53.71,55.31,52.61,54.97,74906,0
+KRUS.US,D,20220118,000000,53.76,54.04,50.4,50.85,75935,0
+KRUS.US,D,20220119,000000,51.18,51.49,49.25,49.84,66177,0
+KRUS.US,D,20220120,000000,50.53,51.62,46.41,46.95,135634,0
+KRUS.US,D,20220121,000000,46.19,48.01,44.55,45.84,195244,0
+KRUS.US,D,20220124,000000,44.06,45.845,40.62,45.16,196646,0
+KRUS.US,D,20220125,000000,43.64,45.19,42.58,43.78,85948,0
+KRUS.US,D,20220126,000000,45.28,47.19,41.1,42.51,98784,0
+KRUS.US,D,20220127,000000,43.03,43.03,39.04,40.13,165188,0
+KRUS.US,D,20220128,000000,40.37,43.09,37.6,42.86,207394,0
+KRUS.US,D,20220131,000000,42.73,46.2,42.59,46.15,161400,0
+KRUS.US,D,20220201,000000,46.53,48.91,44.53,45.87,100353,0
+KRUS.US,D,20220202,000000,46.69,47.05,42.91,43.95,61169,0
+KRUS.US,D,20220203,000000,42.54,44.44,40.99,43.22,66094,0
+KRUS.US,D,20220204,000000,42.98,46.1,42.97,45.43,55108,0
+KRUS.US,D,20220207,000000,45.965,48.74,45.84,46.72,69233,0
+KRUS.US,D,20220208,000000,46.29,48.59,46.02,48.26,39599,0
+KRUS.US,D,20220209,000000,49.51,51.63,48.835,51.25,128197,0
+KRUS.US,D,20220210,000000,49.82,54.65,49.82,51.18,99328,0
+KRUS.US,D,20220211,000000,50.92,52.49,48.08,49.06,131805,0
+KRUS.US,D,20220214,000000,49.07,51.32,48.57,49.06,39205,0
+KRUS.US,D,20220215,000000,50.2,52.22,49.98,51.2,90450,0
+KRUS.US,D,20220216,000000,50.47,53.41,50.03,52.69,71249,0
+KRUS.US,D,20220217,000000,52.11,53.8967,51.62,52.65,64837,0
+KRUS.US,D,20220218,000000,52.15,53.79,50.72,51.31,56560,0
+KRUS.US,D,20220222,000000,51.22,51.64,47.93,49.78,61368,0
+KRUS.US,D,20220223,000000,50.28,50.28,46.6,46.765,33225,0
+KRUS.US,D,20220224,000000,43.89,51.57,43.53,51.41,80886,0
+KRUS.US,D,20220225,000000,51.84,52.11,48.5,51.68,60785,0
+KRUS.US,D,20220228,000000,50.96,54.64,50.03,52.7,47998,0
+KRUS.US,D,20220301,000000,52.62,53.3257,50.05,51.31,47569,0
+KRUS.US,D,20220302,000000,52.99,53.65,51.63,52.46,40927,0
+KRUS.US,D,20220303,000000,52.4,52.76,49.01,49.18,67166,0
+KRUS.US,D,20220304,000000,48.69,50.44,46.92,48.8,70391,0
+KRUS.US,D,20220307,000000,48.5,49.14,44.0831,44.27,86973,0
+KRUS.US,D,20220308,000000,44.06,47.77,43.33,45.21,83621,0
+KRUS.US,D,20220309,000000,47.65,49.41,46.2501,48.55,57934,0
+KRUS.US,D,20220310,000000,47.24,50.96,46.93,50.4,69294,0
+KRUS.US,D,20220311,000000,50.98,51.95,48.49,49.53,32218,0
+KRUS.US,D,20220314,000000,49.92,50.53,46.54,46.99,40649,0
+KRUS.US,D,20220315,000000,46.97,50.46,46.399,48.98,53405,0
+KRUS.US,D,20220316,000000,50.14,52.54,50,52.24,55213,0
+KRUS.US,D,20220317,000000,51.39,53.44,51.11,52.53,47280,0
+KRUS.US,D,20220318,000000,52.42,55,52.21,54.74,95440,0
+KRUS.US,D,20220321,000000,54.72,54.72,50.77,52.16,39249,0
+KRUS.US,D,20220322,000000,52.39,54.7554,52.39,53.89,28174,0
+KRUS.US,D,20220323,000000,53.53,54.33,51.19,51.36,33416,0
+KRUS.US,D,20220324,000000,51.85,54.37,50.04,54.23,39206,0
+KRUS.US,D,20220325,000000,54.28,54.28,51.235,51.79,29437,0
+KRUS.US,D,20220328,000000,52.14,54.33,51.71,54.25,35433,0
+KRUS.US,D,20220329,000000,54.75,58.97,54.75,57.23,59246,0
+KRUS.US,D,20220330,000000,57.19,57.65,55.01,55.11,41804,0
+KRUS.US,D,20220331,000000,54.95,57.49,54.95,55.15,32900,0
+KRUS.US,D,20220401,000000,55.37,56.02,54.0001,55.95,54523,0
+KRUS.US,D,20220404,000000,55.95,57.83,54.76,57.38,36112,0
+KRUS.US,D,20220405,000000,57.08,58.7,56,56.67,59812,0
+KRUS.US,D,20220406,000000,55.25,55.682,52.8,54.69,82296,0
+KRUS.US,D,20220407,000000,55.34,58.9698,55.12,58.69,82377,0
+KRUS.US,D,20220408,000000,58.7,58.7,49.875,51.65,247828,0
+KRUS.US,D,20220411,000000,50.54,52.02,50.07,50.72,49935,0
+KRUS.US,D,20220412,000000,52.04,53.63,50.95,51.3,46424,0
+KRUS.US,D,20220413,000000,51.44,54.89,51.34,53.82,37277,0
+KRUS.US,D,20220414,000000,54.2,55.72,53.6027,55.59,66513,0
+KRUS.US,D,20220418,000000,54.93,56.7066,54.6214,55.88,35332,0
+KRUS.US,D,20220419,000000,55.83,56.88,54.01,56.23,56811,0
+KRUS.US,D,20220420,000000,56.6,57.97,56.03,57.5,47694,0
+KRUS.US,D,20220421,000000,58.3,58.95,54.5,55.37,51029,0
+KRUS.US,D,20220422,000000,55.3642,55.89,53.345,54.03,61079,0
+KRUS.US,D,20220425,000000,53.13,54.7515,52.11,53.08,82987,0
+KRUS.US,D,20220426,000000,52.37,52.37,47.83,47.98,69627,0
+KRUS.US,D,20220427,000000,48,50.94,48,49.34,41585,0
+KRUS.US,D,20220428,000000,49.38,52.685,48.97,52.39,30593,0
+KRUS.US,D,20220429,000000,51.39,52.8062,50,50.18,44750,0
+KRUS.US,D,20220502,000000,50,50.99,46.79,48.39,99555,0
+KRUS.US,D,20220503,000000,48.42,48.42,43.45,44.09,86448,0
+KRUS.US,D,20220504,000000,44.89,44.93,41.61,44.18,76470,0
+KRUS.US,D,20220505,000000,43.02,44.29,41,41.85,60555,0
+KRUS.US,D,20220506,000000,41.85,42.4,40.32,41.61,55253,0
+KRUS.US,D,20220509,000000,40.52,40.52,37.2801,38.04,126788,0
+KRUS.US,D,20220510,000000,39.57,40.01,36.53,37.83,91950,0
+KRUS.US,D,20220511,000000,37.64,39.595,35.24,35.83,53688,0
+KRUS.US,D,20220512,000000,35.24,36.74,34.29,35.52,114925,0
+KRUS.US,D,20220513,000000,36.55,38.1446,36.1,36.99,55100,0
+KRUS.US,D,20220516,000000,36.93,36.93,33.53,34.03,60286,0
+KRUS.US,D,20220517,000000,35.45,35.79,33.63,35.61,68649,0
+KRUS.US,D,20220518,000000,34.59,34.59,32.02,32.93,68020,0
+KRUS.US,D,20220519,000000,32.25,34.25,32.25,33.85,48635,0
+KRUS.US,D,20220520,000000,34.39,35.55,30.95,32.1,76122,0
+KRUS.US,D,20220523,000000,32.85,34.06,31.96,34,62228,0
+KRUS.US,D,20220524,000000,33.12,33.44,31.31,32.36,71578,0
+KRUS.US,D,20220525,000000,31.87,34.421,31.3587,33.84,78392,0
+KRUS.US,D,20220526,000000,34.16,36.2025,34.16,35.59,89920,0
+KRUS.US,D,20220527,000000,36.27,38.33,35.82,37.92,59375,0
+KRUS.US,D,20220531,000000,37.86,38.215,36.935,37.69,41829,0
+KRUS.US,D,20220601,000000,37.97,37.97,35.895,36.39,36502,0
+KRUS.US,D,20220602,000000,35.96,40.22,35.6,40.14,50328,0
+KRUS.US,D,20220603,000000,39.17,39.28,37,38.54,61139,0
+KRUS.US,D,20220606,000000,39.17,41.62,38.62,41.41,69437,0
+KRUS.US,D,20220607,000000,40.35,43.98,39.96,43.09,94445,0
+KRUS.US,D,20220608,000000,42.96,44.99,42.72,43.87,58493,0
+KRUS.US,D,20220609,000000,43.25,44.33,42.1,44,47603,0
+KRUS.US,D,20220610,000000,42.46,42.855,40.4088,40.93,31899,0
+KRUS.US,D,20220613,000000,39.5,40.39,38.167,39.32,130259,0
+KRUS.US,D,20220614,000000,39.66,40.08,38.865,39.65,72418,0
+KRUS.US,D,20220615,000000,40.25,42.41,40.25,41.61,83873,0
+KRUS.US,D,20220616,000000,39.93,39.93,38.04,38.99,73016,0
+KRUS.US,D,20220617,000000,39.69,41.8749,39.07,40.92,47624,0
+KRUS.US,D,20220621,000000,41.62,42.27,40.03,41.95,72262,0
+KRUS.US,D,20220622,000000,40.87,43.62,40.87,43.51,61121,0
+KRUS.US,D,20220623,000000,43.53,46.56,41.72,46.19,68491,0
+KRUS.US,D,20220624,000000,46.5,49.755,46.27,49.69,94346,0
+KRUS.US,D,20220627,000000,49.92,50.42,47.78,50.07,47565,0
+KRUS.US,D,20220628,000000,50.5,51.15,47.98,48.41,84612,0
+KRUS.US,D,20220629,000000,48.05,48.05,45.01,47.58,50837,0
+KRUS.US,D,20220630,000000,46.44,49.95,45.56,49.53,77697,0
+KRUS.US,D,20220701,000000,49.34,50.68,48.16,50.36,65002,0
+KRUS.US,D,20220705,000000,49.13,53.08,49.05,53,68267,0
+KRUS.US,D,20220706,000000,52.94,53.92,49.77,50.41,120465,0
+KRUS.US,D,20220707,000000,50.48,54.91,49.44,54.1,168470,0
+KRUS.US,D,20220708,000000,58.04,73.65,58.04,72.29,668577,0
+KRUS.US,D,20220711,000000,68.76,76.98,68.76,72.46,357936,0
+KRUS.US,D,20220712,000000,72.46,74.9874,71.02,73.42,169707,0
+KRUS.US,D,20220713,000000,71.49,77.73,70.88,77.14,158321,0
+KRUS.US,D,20220714,000000,77,77.95,74.4,77.34,69080,0
+KRUS.US,D,20220715,000000,77.9,78.5,76.47,77.19,70145,0
+KRUS.US,D,20220718,000000,78.13,78.49,76.92,77.45,77054,0
+KRUS.US,D,20220719,000000,79,79.97,76.76,77.6,105309,0
+KRUS.US,D,20220720,000000,77.22,79.4337,76.635,78.19,93655,0
+KRUS.US,D,20220721,000000,78.1,78.41,74.05,76.79,90122,0
+KRUS.US,D,20220722,000000,76.96,77.435,74.26,74.63,69722,0
+KRUS.US,D,20220725,000000,74.24,74.24,71.09,72.22,115880,0
+KRUS.US,D,20220726,000000,71.16,72.91,69.4,72.2,54671,0
+KRUS.US,D,20220727,000000,72.88,75.65,72.09,74,130967,0
+KRUS.US,D,20220728,000000,73.58,80,72.985,79.48,105381,0
+KRUS.US,D,20220729,000000,79.81,84.74,78.4501,84.44,123545,0
+KRUS.US,D,20220801,000000,84,87.6,82.735,87.51,109758,0
+KRUS.US,D,20220802,000000,84.54,89.81,83.36,85.95,204239,0
+KRUS.US,D,20220803,000000,87.44,87.44,83.89,86.16,77800,0
+KRUS.US,D,20220804,000000,86.03,87.835,83.53,84.53,114673,0
+KRUS.US,D,20220805,000000,83.35,85.47,81.85,84.88,78033,0
+KRUS.US,D,20220808,000000,85.67,90.713,85.67,87.3,70523,0
+KRUS.US,D,20220809,000000,86.82,89.94,85.87,89.8,89062,0
+KRUS.US,D,20220810,000000,91.5,94.1166,90.65,92.85,140704,0
+KRUS.US,D,20220811,000000,93.82,94.04,91.15,92.76,118124,0
+KRUS.US,D,20220812,000000,92,93.77,91.4657,93.21,66996,0
+KRUS.US,D,20220815,000000,92.89,96.6032,92.89,95.69,72315,0
+KRUS.US,D,20220816,000000,95.22,96.34,90.41,91.91,141453,0
+KRUS.US,D,20220817,000000,90.58,93.25,90.11,91.64,143961,0
+KRUS.US,D,20220818,000000,91.46,92.4999,90.29,91.11,121624,0
+KRUS.US,D,20220819,000000,90.07,90.44,83.73,84.06,85887,0
+KRUS.US,D,20220822,000000,83.28,84.02,79.33,83.37,129955,0
+KRUS.US,D,20220823,000000,83.31,85.91,82.28,83.11,59589,0
+KRUS.US,D,20220824,000000,83.18,85.3,82.81,83.23,64193,0
+KRUS.US,D,20220825,000000,83.74,85.2238,83.3,84.98,59421,0
+KRUS.US,D,20220826,000000,84.34,86.24,82.54,84.25,86792,0
+KRUS.US,D,20220829,000000,83,84.8799,82.84,83.02,129159,0
+KRUS.US,D,20220830,000000,83.31,83.63,73.72,74.26,153388,0
+KRUS.US,D,20220831,000000,75.33,77.29,74.5,74.76,63840,0
+KRUS.US,D,20220901,000000,73.5,75.89,71.76,75.89,66455,0
+KRUS.US,D,20220902,000000,77,77,74.15,76.02,58399,0
+KRUS.US,D,20220906,000000,76.49,76.49,71.81,72.12,76607,0
+KRUS.US,D,20220907,000000,72.09,75.1175,72,74.27,141191,0
+KRUS.US,D,20220908,000000,72.99,75.15,72.02,73,90073,0
+KRUS.US,D,20220909,000000,74.23,76.765,73.025,75.39,44859,0
+KRUS.US,D,20220912,000000,76.11,76.63,74.505,75.23,44085,0
+KRUS.US,D,20220913,000000,72.5,74.4199,72,72.65,90900,0
+KRUS.US,D,20220914,000000,72.96,73.89,71.4109,72.94,70336,0
+KRUS.US,D,20220915,000000,72.48,74.43,71.48,71.84,47154,0
+KRUS.US,D,20220916,000000,70.64,71.17,69,71.14,137287,0
+KRUS.US,D,20220919,000000,70.66,71.71,69.4015,70.67,110451,0
+KRUS.US,D,20220920,000000,70.65,70.65,68.3,70.26,84715,0
+KRUS.US,D,20220921,000000,70.26,74.33,69.08,70.86,99194,0
+KRUS.US,D,20220922,000000,71.42,71.44,65.9,66.18,87218,0
+KRUS.US,D,20220923,000000,66.07,66.77,64.45,64.92,89872,0
+KRUS.US,D,20220926,000000,64.82,69.13,64.82,67.83,72890,0
+KRUS.US,D,20220927,000000,68.77,72.245,67.445,71.47,107357,0
+KRUS.US,D,20220928,000000,71.51,75.55,71.22,74.42,95361,0
+KRUS.US,D,20220929,000000,73.72,74.6,71.53,73.2,55548,0
+KRUS.US,D,20220930,000000,72.98,74.8002,71.4,73.58,126641,0
+KRUS.US,D,20221003,000000,74.07,74.67,69.25,71.35,82417,0
+KRUS.US,D,20221004,000000,72.88,78.07,72.09,75.93,106787,0
+KRUS.US,D,20221005,000000,74.59,75.2,72,73.79,48704,0
+KRUS.US,D,20221006,000000,74.13,75.96,72.22,74.55,42458,0
+KRUS.US,D,20221007,000000,73.29,74.675,71.5,73.68,66114,0
+KRUS.US,D,20221010,000000,73.2,74.38,71.53,72.49,57909,0
+KRUS.US,D,20221011,000000,72.01,73.58,69.81,72.34,39305,0
+KRUS.US,D,20221012,000000,72,72,69.46,69.62,42824,0
+KRUS.US,D,20221013,000000,69.18,76.17,67.5,73.81,82173,0
+KRUS.US,D,20221014,000000,74.79,75.2,68.46,68.86,45084,0
+KRUS.US,D,20221017,000000,70.82,73.17,70.69,72.06,47426,0
+KRUS.US,D,20221018,000000,73.62,76.21,73.09,73.48,47987,0
+KRUS.US,D,20221019,000000,73.42,73.82,70.57,71.63,49305,0
+KRUS.US,D,20221020,000000,71.29,74.87,71.29,72.17,50552,0
+KRUS.US,D,20221021,000000,72.37,76.159,72.37,75.41,55156,0
+KRUS.US,D,20221024,000000,75.55,75.88,71.7,74.11,77728,0
+KRUS.US,D,20221025,000000,73.7,79.37,73.7,78.93,78085,0
+KRUS.US,D,20221026,000000,79.88,82.52,77.665,77.81,74553,0
+KRUS.US,D,20221027,000000,78.28,80.14,76.678,78.51,52207,0
+KRUS.US,D,20221028,000000,78.42,80.45,77.1,79.69,38806,0
+KRUS.US,D,20221031,000000,79.22,81.295,79.02,79.03,53791,0
+KRUS.US,D,20221101,000000,80.07,81.49,76.28,77.18,62570,0
+KRUS.US,D,20221102,000000,77.19,79.4,73.695,73.79,60982,0
+KRUS.US,D,20221103,000000,73.49,81.44,72.9001,75.02,85880,0
+KRUS.US,D,20221104,000000,76.56,78.51,68.34,72.23,106572,0
+KRUS.US,D,20221107,000000,72.2,72.2,65.67,66.23,139111,0
+KRUS.US,D,20221108,000000,66.26,68.29,63,65,148536,0
+KRUS.US,D,20221109,000000,64.82,65.83,63.34,63.89,90760,0
+KRUS.US,D,20221110,000000,66.76,72,64.5042,71.59,189086,0
+KRUS.US,D,20221111,000000,64.5,72.5,63.6599,65.82,301402,0
+KRUS.US,D,20221114,000000,65.11,66.42,58.88,65.52,200503,0
+KRUS.US,D,20221115,000000,66.1,68.86,63.76,64.59,91322,0
+KRUS.US,D,20221116,000000,63.91,69.68,62.5708,68.31,89397,0
+KRUS.US,D,20221117,000000,67.09,67.42,61.96,63.54,110889,0
+KRUS.US,D,20221118,000000,65.29,65.29,61.8,63.38,110533,0
+KRUS.US,D,20221121,000000,63.24,65.54,61.73,64.59,68203,0
+KRUS.US,D,20221122,000000,63.91,64.85,63.05,63.46,60873,0
+KRUS.US,D,20221123,000000,63.69,66.22,63.05,65.17,48446,0
+KRUS.US,D,20221125,000000,65.34,66.37,64.5695,65.45,25559,0
+KRUS.US,D,20221128,000000,64.89,66.2,64.71,65.02,44874,0
+KRUS.US,D,20221129,000000,65.02,65.25,63.05,63.81,71214,0
+KRUS.US,D,20221130,000000,64.43,67.16,63.38,65.7,140360,0
+KRUS.US,D,20221201,000000,66.37,70.09,65.25,69.25,139964,0
+KRUS.US,D,20221202,000000,67.59,69.86,66.51,69.28,78850,0
+KRUS.US,D,20221205,000000,69.07,69.07,63.05,63.94,108221,0
+KRUS.US,D,20221206,000000,64.43,65,63.08,63.64,76651,0
+KRUS.US,D,20221207,000000,63.54,64.74,62.67,63.3,85099,0
+KRUS.US,D,20221208,000000,64.03,65.03,63.15,64.28,90872,0
+KRUS.US,D,20221209,000000,63.34,63.945,61.94,62.53,59939,0
+KRUS.US,D,20221212,000000,62.65,63.555,61.6,62.76,47417,0
+KRUS.US,D,20221213,000000,65.43,66.48,61.8007,63.47,78495,0
+KRUS.US,D,20221214,000000,63.84,64.11,60.78,62.49,85665,0
+KRUS.US,D,20221215,000000,61.49,63.14,60.5,61.32,73888,0
+KRUS.US,D,20221216,000000,60.33,61.03,57.16,57.33,117388,0
+KRUS.US,D,20221219,000000,57.34,57.69,51.37,53.41,251994,0
+KRUS.US,D,20221220,000000,52.65,55.27,52.65,52.84,98298,0
+KRUS.US,D,20221221,000000,53.41,53.69,51,53.09,202660,0
+KRUS.US,D,20221222,000000,52.74,54.88,52,53.46,86458,0
+KRUS.US,D,20221223,000000,53.24,53.87,50.82,51.07,102217,0
+KRUS.US,D,20221227,000000,50.99,51,48.64,49.22,123612,0
+KRUS.US,D,20221228,000000,49.13,49.24,46.51,46.95,103753,0
+KRUS.US,D,20221229,000000,47.02,48.18,46.765,47.28,110031,0
+KRUS.US,D,20221230,000000,47.11,48.06,46.61,47.68,179270,0
+KRUS.US,D,20230103,000000,48.64,49.99,46.24,47.3,162573,0
+KRUS.US,D,20230104,000000,47.68,51.425,47.35,50.2,192117,0
+KRUS.US,D,20230105,000000,49.66,50.665,47.94,48.39,242432,0
+KRUS.US,D,20230106,000000,40.5,42.556,37.97,39.88,992440,0
+KRUS.US,D,20230109,000000,40.92,44.47,40.73,43.02,380027,0
+KRUS.US,D,20230110,000000,43,53,43,51.22,535552,0
+KRUS.US,D,20230111,000000,52.17,55.32,51.05,55.08,268244,0
+KRUS.US,D,20230112,000000,55.17,55.18,52.8,54.33,171282,0
+KRUS.US,D,20230113,000000,54.24,58.39,54.24,57.46,160600,0
+KRUS.US,D,20230117,000000,57.38,59.46,56.66,57.47,122793,0
+KRUS.US,D,20230118,000000,57.87,58.41,53.455,54.95,141467,0
+KRUS.US,D,20230119,000000,54.28,55.355,52.18,53.2,139406,0
+KRUS.US,D,20230120,000000,54.15,57.91,53.61,57.19,91152,0
+KRUS.US,D,20230123,000000,57.23,58.33,56.04,58.08,88851,0
+KRUS.US,D,20230124,000000,58.8,58.8,55.51,56.52,167332,0
+KRUS.US,D,20230125,000000,55.89,58.23,53.76,57.47,148143,0
+KRUS.US,D,20230126,000000,57.87,59,56.7301,57.6,95868,0
+KRUS.US,D,20230127,000000,57.67,62.34,57.18,61.54,127744,0
+KRUS.US,D,20230130,000000,60.04,62.45,59.51,60.43,168987,0
+KRUS.US,D,20230131,000000,61.3,63.86,60.685,62.14,83450,0
+KRUS.US,D,20230201,000000,62.06,62.6,59.5,61.89,148061,0
+KRUS.US,D,20230202,000000,62.03,64.35,61.57,62.18,132442,0
+KRUS.US,D,20230203,000000,61.18,63.46,60.48,61.78,150660,0
+KRUS.US,D,20230206,000000,61.58,63.03,61.09,62.36,97155,0
+KRUS.US,D,20230207,000000,61.62,62.71,59.79,61.14,129318,0
+KRUS.US,D,20230208,000000,60.87,61.15,58.6,58.9,72015,0
+KRUS.US,D,20230209,000000,59.44,59.7,56.12,56.53,99833,0
+KRUS.US,D,20230210,000000,56.58,57.14,55.31,55.77,111193,0
+KRUS.US,D,20230213,000000,55.98,57.8715,55.16,56.74,89553,0
+KRUS.US,D,20230214,000000,56.16,58.81,55.57,58.16,117527,0
+KRUS.US,D,20230215,000000,59.45,64.095,58.97,62.36,279681,0
+KRUS.US,D,20230216,000000,61.35,62.92,58.54,60.25,140495,0
+KRUS.US,D,20230217,000000,60.12,62.27,58.5627,61.62,251706,0
+KRUS.US,D,20230221,000000,60.21,61.62,58.4425,59.07,96496,0
+KRUS.US,D,20230222,000000,59.18,61.55,58.11,61.4,117712,0
+KRUS.US,D,20230223,000000,61.6,63.33,60.3,61.85,136858,0
+KRUS.US,D,20230224,000000,60.69,62.74,59.95,61.53,122070,0
+KRUS.US,D,20230227,000000,61.86,64.16,60.59,60.78,105925,0
+KRUS.US,D,20230228,000000,60.96,64.51,60.96,62.62,152386,0
+KRUS.US,D,20230301,000000,62.5,64.87,62,63.54,122325,0
+KRUS.US,D,20230302,000000,62.66,65.17,62.66,63.64,88789,0
+KRUS.US,D,20230303,000000,64.12,68.34,63.67,68.02,179708,0
+KRUS.US,D,20230306,000000,68.2,69.98,68.01,69.08,126507,0
+KRUS.US,D,20230307,000000,68.89,72.365,66.61,66.8,267624,0
+KRUS.US,D,20230308,000000,66.49,67.93,65.73,67.19,120055,0
+KRUS.US,D,20230309,000000,67.19,68.68,66.59,67.13,95138,0
+KRUS.US,D,20230310,000000,66.9,68.42,65.54,66.69,154955,0
+KRUS.US,D,20230313,000000,65.02,67.13,63.47,64,145276,0
+KRUS.US,D,20230314,000000,65.57,67.7,62.89,64.14,94989,0
+KRUS.US,D,20230315,000000,62.55,65.32,62.5,64.8,152625,0
+KRUS.US,D,20230316,000000,64.12,66.09,63.585,65.63,113289,0
+KRUS.US,D,20230317,000000,65.01,65.615,61.85,62.72,197610,0
+KRUS.US,D,20230320,000000,63.13,63.205,61.45,61.67,150944,0
+KRUS.US,D,20230321,000000,62.97,64.63,62.52,64.24,196906,0
+KRUS.US,D,20230322,000000,63.95,66.635,61.8,64.49,130573,0
+KRUS.US,D,20230323,000000,65.5,70,65.5,66.97,247803,0
+KRUS.US,D,20230324,000000,66.63,68.07,64.9501,67.39,219622,0
+KRUS.US,D,20230327,000000,67.83,68,59.91,60.95,311440,0
+KRUS.US,D,20230328,000000,60.59,61.84,58.895,61.5,187250,0
+KRUS.US,D,20230329,000000,62.06,65.34,61.32,64.68,114723,0
+KRUS.US,D,20230330,000000,65.38,66.98,64,65.59,135606,0
+KRUS.US,D,20230331,000000,66.05,66.995,64.85,65.84,130379,0
+KRUS.US,D,20230403,000000,65.84,67.27,64.87,66.44,142293,0
+KRUS.US,D,20230404,000000,67.28,68.25,65.91,67.3,223141,0
+KRUS.US,D,20230405,000000,72.05,72.9786,55.2301,56.53,526555,0
+KRUS.US,D,20230406,000000,56.4,57.345,53.9,55.5,443695,0
+KRUS.US,D,20230410,000000,55.21,57.7,54,57.03,243049,0
+KRUS.US,D,20230411,000000,59.42,73.74,58.1,72.97,1816500,0
+KRUS.US,D,20230412,000000,72.85,73.525,65.445,66.165,384039,0
+KRUS.US,D,20230413,000000,66.97,66.97,62.88,63.56,208936,0
+KRUS.US,D,20230414,000000,64.73,65.14,60.37,64.83,362254,0
+KRUS.US,D,20230417,000000,65.27,68.48,65.27,65.7,165608,0
+KRUS.US,D,20230418,000000,66.39,67.795,64.04,64.93,134062,0
+KRUS.US,D,20230419,000000,64.55,66.65,61.98,66.2,141351,0
+KRUS.US,D,20230420,000000,65.45,67.84,65.43,66.64,98393,0
+KRUS.US,D,20230421,000000,66.5,67.785,65,67.36,88963,0
+KRUS.US,D,20230424,000000,67.27,67.27,65.67,66.52,64876,0
+KRUS.US,D,20230425,000000,66.16,67.375,65.75,66.89,154100,0
+KRUS.US,D,20230426,000000,66.2,67.55,65.23,65.88,148501,0
+KRUS.US,D,20230427,000000,66.4,66.89,64.52,65.87,81154,0
+KRUS.US,D,20230428,000000,65.93,69.72,64.34,68.92,129830,0
+KRUS.US,D,20230501,000000,68.91,70.53,67.04,68.43,113934,0
+KRUS.US,D,20230502,000000,68.83,68.83,65.84,65.85,92396,0
+KRUS.US,D,20230503,000000,65.55,66.58,63.17,66,127722,0
+KRUS.US,D,20230504,000000,66.29,67.77,65.69,65.91,132614,0
+KRUS.US,D,20230505,000000,66.39,67.715,65.25,65.44,91624,0
+KRUS.US,D,20230508,000000,65.57,66.95,63.13,64.11,88625,0
+KRUS.US,D,20230509,000000,63.64,67.41,63.09,66.3,76678,0
+KRUS.US,D,20230510,000000,66.82,67.23,64.94,65.72,84240,0
+KRUS.US,D,20230511,000000,65.4,66.91,63.76,66.26,86110,0
+KRUS.US,D,20230512,000000,66.22,67.135,61.28,64.85,172114,0
+KRUS.US,D,20230515,000000,65.11,66.62,64.78,66.21,80455,0
+KRUS.US,D,20230516,000000,65.48,66.82,63.68,65,129054,0
+KRUS.US,D,20230517,000000,65.18,68.8,64.9,68,116220,0
+KRUS.US,D,20230518,000000,68.71,68.99,66.22,68.81,116445,0
+KRUS.US,D,20230519,000000,69.38,69.88,67.74,69.48,65842,0
+KRUS.US,D,20230522,000000,69.83,71.9,66.38,71.08,119591,0
+KRUS.US,D,20230523,000000,71.19,72.84,69.94,71.39,83665,0
+KRUS.US,D,20230524,000000,70.58,73.8,70.05,73.46,109445,0
+KRUS.US,D,20230525,000000,73.9,75.36,72.86,75.06,103530,0
+KRUS.US,D,20230526,000000,74.95,81.66,74.55,80.03,135316,0
+KRUS.US,D,20230530,000000,80.43,83.3,80.045,83.22,101407,0
+KRUS.US,D,20230531,000000,83.19,83.37,80.58,81.49,92758,0
+KRUS.US,D,20230601,000000,81.13,84.99,81.13,84.47,121487,0
+KRUS.US,D,20230602,000000,84.12,85.9,81.96,82.29,100842,0
+KRUS.US,D,20230605,000000,82.25,86.14,81.02,85.4,148437,0
+KRUS.US,D,20230606,000000,84.68,87.04,83.42,83.75,102613,0
+KRUS.US,D,20230607,000000,83.75,88.485,83.75,85.67,110767,0
+KRUS.US,D,20230608,000000,85.43,86.34,84.14,84.76,124008,0
+KRUS.US,D,20230609,000000,85.37,85.37,83.2165,84.27,85185,0
+KRUS.US,D,20230612,000000,84.24,85.2248,84.08,84.11,70877,0
+KRUS.US,D,20230613,000000,84.37,85.4,82.59,82.82,100026,0
+KRUS.US,D,20230614,000000,82.6,85.28,81.46,84,136458,0
+KRUS.US,D,20230615,000000,83.88,85.21,83.88,84.69,94944,0
+KRUS.US,D,20230616,000000,85.51,85.51,83.785,84.46,164547,0
+KRUS.US,D,20230620,000000,84.26,88.5,83.6,88.09,107509,0
+KRUS.US,D,20230621,000000,88.01,90.635,86.66,88.96,140581,0
+KRUS.US,D,20230622,000000,88.08,88.516,85.47,86.57,95482,0
+KRUS.US,D,20230623,000000,84.99,87.6,83.02,86.43,281525,0
+KRUS.US,D,20230626,000000,86.7,87.99,85.575,85.76,69844,0
+KRUS.US,D,20230627,000000,85.89,89.637,85.89,89.35,69323,0
+KRUS.US,D,20230628,000000,88.93,92.88,88.93,90.66,83885,0
+KRUS.US,D,20230629,000000,90.66,93.935,90.66,91.65,108420,0
+KRUS.US,D,20230630,000000,92.19,94.09,91.92,92.95,165184,0
+KRUS.US,D,20230703,000000,92.87,92.95,90.03,91.35,58454,0
+KRUS.US,D,20230705,000000,91.25,91.25,86.32,87.57,126946,0
+KRUS.US,D,20230706,000000,87.22,87.22,85.08,85.25,193821,0
+KRUS.US,D,20230707,000000,85.7,101.985,85.2,100.07,442202,0
+KRUS.US,D,20230710,000000,99.69,108.93,99.69,107.4,370545,0
+KRUS.US,D,20230711,000000,107.41,108.31,101.09,104.61,195769,0
+KRUS.US,D,20230712,000000,106.07,106.07,102.11,103.11,145578,0
+KRUS.US,D,20230713,000000,103.16,108.92,103.16,108.92,145452,0
+KRUS.US,D,20230714,000000,108.99,110,101.65,103.07,185572,0
+KRUS.US,D,20230717,000000,103.45,105.36,102.65,103.37,105883,0
+KRUS.US,D,20230718,000000,103.07,104.485,102.245,103.2,121950,0
+KRUS.US,D,20230719,000000,103.2,104.59,99.12,99.44,123959,0
+KRUS.US,D,20230720,000000,98.77,100.12,94.455,95.33,147029,0
+KRUS.US,D,20230721,000000,95.7,95.7,92.49,94.99,116920,0
+KRUS.US,D,20230724,000000,94.99,96.8399,92.83,96.07,147520,0
+KRUS.US,D,20230725,000000,96.08,99.33,95.22,95.57,111974,0
+KRUS.US,D,20230726,000000,95.68,99.77,95.68,98.48,68595,0
+KRUS.US,D,20230727,000000,98.62,100.41,94.64,94.64,97249,0
+KRUS.US,D,20230728,000000,95.55,97.9,95.21,95.65,68330,0
+KRUS.US,D,20230731,000000,96.4,99.699,96.27,99.51,107673,0
+KRUS.US,D,20230801,000000,98.68,101.18,96.91,97.56,117271,0
+KRUS.US,D,20230802,000000,97.3,98.07,95.17,95.71,70608,0
+KRUS.US,D,20230803,000000,94.81,95.49,92.6,93.75,84697,0
+KRUS.US,D,20230804,000000,94.71,94.71,92.26,92.53,48547,0
+KRUS.US,D,20230807,000000,92.66,94.61,91.885,94.54,61568,0
+KRUS.US,D,20230808,000000,93.38,96.6348,92.94,95.37,55661,0
+KRUS.US,D,20230809,000000,95.32,95.59,92.18,92.73,59758,0
+KRUS.US,D,20230810,000000,93.53,95.07,93.03,94.83,47319,0
+KRUS.US,D,20230811,000000,94.07,95,92.92,93.65,68427,0
+KRUS.US,D,20230814,000000,93.03,93.48,91.74,93.48,53140,0
+KRUS.US,D,20230815,000000,92.76,92.98,88.71,90.22,137052,0
+KRUS.US,D,20230816,000000,90,91.185,87.2,87.96,120755,0
+KRUS.US,D,20230817,000000,87.76,88.2,82.65,83.86,145527,0
+KRUS.US,D,20230818,000000,83.14,87.505,83.01,86.8,99637,0
+KRUS.US,D,20230821,000000,86.97,90.52,86.97,88.51,61034,0
+KRUS.US,D,20230822,000000,89.64,90.19,86.82,88.76,45908,0
+KRUS.US,D,20230823,000000,89,92.04,87.8,91.94,59177,0
+KRUS.US,D,20230824,000000,91.6,92.98,90.02,91.31,81373,0
+KRUS.US,D,20230825,000000,91.31,91.31,86.661,86.76,124758,0
+KRUS.US,D,20230828,000000,86.84,90,86.48,86.91,72146,0
+KRUS.US,D,20230829,000000,86.91,87.8,85.24,86.3,75284,0
+KRUS.US,D,20230830,000000,85.8,89.35,85.57,88.82,105515,0
+KRUS.US,D,20230831,000000,88.62,89.75,87.14,87.37,61622,0
+KRUS.US,D,20230901,000000,88.22,89.01,86.29,86.66,55163,0
+KRUS.US,D,20230905,000000,86.24,86.49,83.12,83.47,90523,0
+KRUS.US,D,20230906,000000,83.45,83.52,81.43,82.45,60252,0
+KRUS.US,D,20230907,000000,81.37,81.79,80.11,80.98,94930,0
+KRUS.US,D,20230908,000000,81.63,84.61,81.59,81.71,91618,0
+KRUS.US,D,20230911,000000,82.65,83.2,78.05,78.9,120338,0
+KRUS.US,D,20230912,000000,78.88,80.77,78.32,78.43,87845,0
+KRUS.US,D,20230913,000000,78.33,79.39,77.46,77.54,87078,0
+KRUS.US,D,20230914,000000,78.2,79.97,77.569,79.78,116063,0
+KRUS.US,D,20230915,000000,79.85,80.05,75.71,76.75,160985,0
+KRUS.US,D,20230918,000000,75.63,76.01,73.6046,73.8,128548,0
+KRUS.US,D,20230919,000000,73.55,76.45,73.52,75.71,124340,0
+KRUS.US,D,20230920,000000,76,76.64,68.57,70.31,167111,0
+KRUS.US,D,20230921,000000,69.94,70.455,68.59,69.49,114470,0
+KRUS.US,D,20230922,000000,70.08,70.08,68.12,68.69,72591,0
+KRUS.US,D,20230925,000000,67.81,69.711,67.11,69.03,133451,0
+KRUS.US,D,20230926,000000,68.7,69.56,66.44,66.72,128061,0
+KRUS.US,D,20230927,000000,67.15,68.33,65.225,65.69,175149,0
+KRUS.US,D,20230928,000000,65.67,67.42,64.16,66.39,187302,0
+KRUS.US,D,20230929,000000,67.38,68.55,65.46,66.12,117831,0
+KRUS.US,D,20231002,000000,66.13,67.96,65.03,65.61,125567,0
+KRUS.US,D,20231003,000000,65.5,66.21,63.83,64.03,127562,0
+KRUS.US,D,20231004,000000,64,66.999,63.3,66.51,117400,0
+KRUS.US,D,20231005,000000,66.5,67.8175,65.88,67.2,88839,0
+KRUS.US,D,20231006,000000,67,73.455,66.735,69.35,210279,0
+KRUS.US,D,20231009,000000,68.29,70.02,67.25,69.75,84783,0
+KRUS.US,D,20231010,000000,70,72.72,70,71.4,109452,0
+KRUS.US,D,20231011,000000,71.65,71.68,70,71.02,71678,0
+KRUS.US,D,20231012,000000,71.09,71.09,64.33,64.71,109118,0
+KRUS.US,D,20231013,000000,63.89,64.215,60.25,61.39,218275,0
+KRUS.US,D,20231016,000000,62.5,64.18,62.5,63.52,90611,0
+KRUS.US,D,20231017,000000,62.81,66.09,61.74,64.4,94271,0
+KRUS.US,D,20231018,000000,63.9,63.9,62.68,63.74,83731,0
+KRUS.US,D,20231019,000000,64.14,65.76,63.51,64.69,45985,0
+KRUS.US,D,20231020,000000,64.67,66.38,63.766,64.98,83991,0
+KRUS.US,D,20231023,000000,63.98,67.09,63.3,66.66,76602,0
+KRUS.US,D,20231024,000000,67.6,68.41,64.805,65.9,124125,0
+KRUS.US,D,20231025,000000,65.42,66.73,63.96,64.71,77366,0
+KRUS.US,D,20231026,000000,65.19,66.362,64.52,64.77,65037,0
+KRUS.US,D,20231027,000000,64.77,65.105,61.86,61.86,117098,0
+KRUS.US,D,20231030,000000,62.86,62.905,56.81,57.25,220109,0
+KRUS.US,D,20231031,000000,57.25,59.03,56.5,57.14,133565,0
+KRUS.US,D,20231101,000000,56.75,57.47,55.0001,56.69,94084,0
+KRUS.US,D,20231102,000000,57.7,60.78,57.5,59.7,151888,0
+KRUS.US,D,20231103,000000,61,66.715,60.7649,66.18,253802,0
+KRUS.US,D,20231106,000000,66.18,69.355,62.72,63.46,151359,0
+KRUS.US,D,20231107,000000,63.69,65.23,62.57,63.01,77337,0
+KRUS.US,D,20231108,000000,63.85,64.57,61.34,63,146060,0
+KRUS.US,D,20231109,000000,55,57.85,53.74,56.36,485909,0
+KRUS.US,D,20231110,000000,56.36,56.74,51.7904,52.26,272557,0
+KRUS.US,D,20231113,000000,51.2,53.2,51.02,52.71,151444,0
+KRUS.US,D,20231114,000000,55.12,57.7,53.79,57.3,163245,0
+KRUS.US,D,20231115,000000,58,60.94,57.61,58.82,113777,0
+KRUS.US,D,20231116,000000,59.11,61.46,58.03,61.37,120005,0
+KRUS.US,D,20231117,000000,61.96,65.39,61.95,64.45,229280,0
+KRUS.US,D,20231120,000000,64.57,65.44,60.99,62.07,121350,0
+KRUS.US,D,20231121,000000,61.75,62.91,61.4,61.97,84609,0
+KRUS.US,D,20231122,000000,61.9,63.56,61.43,62.45,122252,0
+KRUS.US,D,20231124,000000,62.74,63.18,61.38,62.84,50071,0
+KRUS.US,D,20231127,000000,63.04,63.04,61.2,62.11,85063,0
+KRUS.US,D,20231128,000000,61.96,63.36,61.7,62.42,69825,0
+KRUS.US,D,20231129,000000,62.76,63.92,61.34,62.19,71860,0
+KRUS.US,D,20231130,000000,62.19,62.71,60.92,62.48,105747,0
+KRUS.US,D,20231201,000000,62.14,64.31,62.1,64.16,68827,0
+KRUS.US,D,20231204,000000,63.8,65.995,62.8768,63.03,82147,0
+KRUS.US,D,20231205,000000,62.95,63.36,61.13,61.13,60689,0
+KRUS.US,D,20231206,000000,61.77,63.115,60.38,60.79,71604,0
+KRUS.US,D,20231207,000000,61.05,61.83,59.96,61.16,50622,0
+KRUS.US,D,20231208,000000,61.16,61.9273,59.76,60.64,60919,0
+KRUS.US,D,20231211,000000,60.62,60.7,59.44,60.56,81266,0
+KRUS.US,D,20231212,000000,60.56,64.17,60.13,63.93,71595,0
+KRUS.US,D,20231213,000000,63.59,65.32,60.96,65.26,88697,0
+KRUS.US,D,20231214,000000,66.26,70.27,66.26,70,152568,0
+KRUS.US,D,20231215,000000,70.44,70.83,68.22,68.99,168256,0
+KRUS.US,D,20231218,000000,69.54,69.62,68.11,69.29,143390,0
+KRUS.US,D,20231219,000000,69.99,71.84,68.92,70.42,118822,0
+KRUS.US,D,20231220,000000,70.45,72.24,68.89,70.51,137745,0
+KRUS.US,D,20231221,000000,72.27,74.19,71.2,73.6,72847,0
+KRUS.US,D,20231222,000000,74.44,77.01,73.5,77,169236,0
+KRUS.US,D,20231226,000000,77.09,77.8966,75.16,77.14,103930,0
+KRUS.US,D,20231227,000000,78.24,79.6422,77.97,79,124578,0
+KRUS.US,D,20231228,000000,78.88,80.54,77.2277,78.13,138933,0
+KRUS.US,D,20231229,000000,78.13,78.13,75,76,57768,0
+KRUS.US,D,20240102,000000,75.26,76.86,73.07,73.22,192054,0
+KRUS.US,D,20240103,000000,71.76,74.98,70.01,73.7,187395,0
+KRUS.US,D,20240104,000000,73.92,75.18,73.2887,74.59,185070,0
+KRUS.US,D,20240105,000000,74.52,92.515,74.52,87.77,576876,0
+KRUS.US,D,20240108,000000,87.45,90.22,86.6563,90.21,255509,0
+KRUS.US,D,20240109,000000,89.47,97.91,89.4,96.17,205014,0
+KRUS.US,D,20240110,000000,95.15,96.16,90.93,93,138634,0
+KRUS.US,D,20240111,000000,92.84,93,88.1618,88.78,105273,0
+KRUS.US,D,20240112,000000,91.17,94.32,88.07,88.55,159953,0
+KRUS.US,D,20240116,000000,87.26,90.175,87.2,89.34,85678,0
+KRUS.US,D,20240117,000000,87.01,90.4,86.8822,90.39,89929,0
+KRUS.US,D,20240118,000000,90.73,91.44,87.72,88.08,92249,0
+KRUS.US,D,20240119,000000,88.06,92.32,87.0871,91.42,117256,0
+KRUS.US,D,20240122,000000,91,93.215,89.5,90.01,88863,0
+KRUS.US,D,20240123,000000,91.54,91.54,90,90.63,73006,0
+KRUS.US,D,20240124,000000,92.32,93.93,90.02,90.75,73901,0
+KRUS.US,D,20240125,000000,91.72,92.874,90.43,91.18,77954,0
+KRUS.US,D,20240126,000000,91.5,92.69,91.05,91.27,103330,0
+KRUS.US,D,20240129,000000,91.89,95.79,91.25,95.73,135768,0
+KRUS.US,D,20240130,000000,95.75,98.58,90.5456,97.17,121739,0
+KRUS.US,D,20240131,000000,97.18,101.65,96.96,98.13,190670,0
+KRUS.US,D,20240201,000000,99.45,101.83,96.6001,101.74,101290,0
+KRUS.US,D,20240202,000000,100,100.46,97.49,97.8,112121,0
+KRUS.US,D,20240205,000000,96.83,99.45,95.16,98.89,106632,0
+KRUS.US,D,20240206,000000,98.59,99.265,95.185,95.31,86468,0
+KRUS.US,D,20240207,000000,95.93,99.17,95.2611,99.15,66259,0
+KRUS.US,D,20240208,000000,99.72,103.16,98.93,102.62,73036,0
+KRUS.US,D,20240209,000000,101.92,104.15,100.55,103.66,110803,0
+KRUS.US,D,20240212,000000,103.1,108.22,103.1,107.34,90408,0
+KRUS.US,D,20240213,000000,102.52,104.7,100.83,101,100620,0
+KRUS.US,D,20240214,000000,102.65,102.65,98.3,99.49,72599,0
+KRUS.US,D,20240215,000000,99.82,104.86,99.82,103.49,75819,0
+KRUS.US,D,20240216,000000,102.85,104.48,101.5029,103.07,55258,0
+KRUS.US,D,20240220,000000,102.44,102.4855,98.19,98.69,53277,0
+KRUS.US,D,20240221,000000,98.63,100.02,97,98.28,83030,0
+KRUS.US,D,20240222,000000,99.33,100.99,98.6644,99.69,66253,0
+KRUS.US,D,20240223,000000,99.61,100.765,97.657,99.24,40052,0
+KRUS.US,D,20240226,000000,98.33,99.71,94.65,94.88,70066,0
+KRUS.US,D,20240227,000000,95.32,97.92,94.8248,97.68,55277,0
+KRUS.US,D,20240228,000000,96.5,97.48,92.5501,92.97,59434,0
+KRUS.US,D,20240229,000000,94.83,95.9999,93.66,95.03,59318,0
+KRUS.US,D,20240301,000000,95.49,96.935,94.57,95.25,53372,0
+KRUS.US,D,20240304,000000,94.92,96.62,92.385,94.9,140730,0
+KRUS.US,D,20240305,000000,93.95,95.9152,92.33,93.51,68974,0
+KRUS.US,D,20240306,000000,93.51,94.6,91.13,91.83,68537,0
+KRUS.US,D,20240307,000000,92.95,93.94,92.47,92.55,28895,0
+KRUS.US,D,20240308,000000,94.04,97.05,94.04,95.88,59802,0
+KRUS.US,D,20240311,000000,95.64,95.64,92.25,92.57,59382,0
+KRUS.US,D,20240312,000000,92.21,97.5499,90.92,97.01,63866,0
+KRUS.US,D,20240313,000000,96.61,101.9,96.38,100.96,71684,0
+KRUS.US,D,20240314,000000,100.96,102,97.09,98.68,55796,0
+KRUS.US,D,20240315,000000,98.29,102.555,98.15,100.18,74097,0
+KRUS.US,D,20240318,000000,101.79,102.1121,98.02,100.88,56251,0
+KRUS.US,D,20240319,000000,99.77,110.71,99.77,110.09,225306,0
+KRUS.US,D,20240320,000000,110.2,111.8195,107.25,108.33,93510,0
+KRUS.US,D,20240321,000000,108.93,111.36,105.88,107.08,122839,0
+KRUS.US,D,20240322,000000,108.07,117.5492,107.1,115.62,142969,0
+KRUS.US,D,20240325,000000,116.39,119,114.57,115.79,107296,0
+KRUS.US,D,20240326,000000,116.88,118.96,112.01,112.1,102880,0
+KRUS.US,D,20240327,000000,113.74,122.41,113.74,119.98,149049,0
+KRUS.US,D,20240328,000000,120.43,122.81,114.19,115.16,171793,0
+KRUS.US,D,20240401,000000,117.4,117.4,109.185,111.37,210573,0
+KRUS.US,D,20240402,000000,112.35,112.35,106.42,107.5,161744,0
+KRUS.US,D,20240403,000000,107.24,107.29,101.145,104.16,176792,0
+KRUS.US,D,20240404,000000,105,105.12,101.5675,103.85,304317,0
+KRUS.US,D,20240405,000000,111.01,116.47,109,110.05,610691,0
+KRUS.US,D,20240408,000000,109.95,116.31,109.03,114.51,212597,0
+KRUS.US,D,20240409,000000,114.25,119.37,114.09,115.7,241250,0
+KRUS.US,D,20240410,000000,109.98,116.14,109.98,113.8,223729,0
+KRUS.US,D,20240411,000000,113.91,115,111.1,113.06,127575,0
+KRUS.US,D,20240412,000000,112.07,113,109.43,110.66,85064,0
+KRUS.US,D,20240415,000000,110.66,111.82,109.33,110.05,133660,0
+KRUS.US,D,20240416,000000,108.66,111.555,107.4826,110.18,127916,0
+KRUS.US,D,20240417,000000,110.79,113,109.775,110,113726,0
+KRUS.US,D,20240418,000000,109.9,111.9,108.28,109.04,108097,0
+KRUS.US,D,20240419,000000,108.31,109.59,107.08,108.06,112605,0
+KRUS.US,D,20240422,000000,108.22,110.38,106.54,109.88,97460,0
+KRUS.US,D,20240423,000000,109.93,112.7099,109.93,111.76,52784,0
+KRUS.US,D,20240424,000000,110.06,112.35,108.42,109,84136,0
+KRUS.US,D,20240425,000000,107.25,110.86,105.53,109.31,89746,0
+KRUS.US,D,20240426,000000,110.49,114.005,110.49,113.96,66470,0
+KRUS.US,D,20240429,000000,113.96,115.19,110.79,110.8,78641,0
+KRUS.US,D,20240430,000000,110.05,111.89,109.115,110.08,78519,0
+KRUS.US,D,20240501,000000,109.88,109.88,102.14,102.5,117881,0
+KRUS.US,D,20240502,000000,103.77,107.19,102.895,106.21,105664,0
+KRUS.US,D,20240503,000000,108.5,109.48,105.33,105.92,87451,0
+KRUS.US,D,20240506,000000,105.44,107.93,105.44,106.3,75834,0
+KRUS.US,D,20240507,000000,106.3,107.76,104.49,106.83,59788,0
+KRUS.US,D,20240508,000000,106,107.08,102.3863,104.52,70315,0
+KRUS.US,D,20240509,000000,105.4,108.22,104.44,106.15,65116,0
+KRUS.US,D,20240510,000000,107.53,112.9734,107.53,111.9,186208,0
+KRUS.US,D,20240513,000000,112.03,121.99,106.26,106.29,186009,0
+KRUS.US,D,20240514,000000,106.99,109.79,104.52,104.87,204779,0
+KRUS.US,D,20240515,000000,106.14,107.6,102.51,106.69,99521,0
+KRUS.US,D,20240516,000000,106.59,117.76,105.76,116.08,220119,0
+KRUS.US,D,20240517,000000,116.09,116.09,110.08,111.46,98173,0
+KRUS.US,D,20240520,000000,111.69,112.614,103.23,103.85,133686,0
+KRUS.US,D,20240521,000000,102.41,103.02,97.905,99.37,175897,0
+KRUS.US,D,20240522,000000,100.36,100.5,96.56,97,135511,0
+KRUS.US,D,20240523,000000,97.56,97.56,94.39,95.24,111506,0
+KRUS.US,D,20240524,000000,96.37,98.09,94.83,96.09,73870,0
+KRUS.US,D,20240528,000000,97.01,97.96,96.1101,97.01,102594,0
+KRUS.US,D,20240529,000000,96.09,99.92,95.16,98.63,80858,0
+KRUS.US,D,20240530,000000,98.33,100.6,97.5013,99.51,90596,0
+KRUS.US,D,20240531,000000,100.08,101.045,96.93,99.91,96605,0
+KRUS.US,D,20240603,000000,100.01,100.01,95.59,97.03,144369,0
+KRUS.US,D,20240604,000000,96.5,97.73,96.1143,97.3,66298,0
+KRUS.US,D,20240605,000000,98.21,103.62,96.51,100.62,98031,0
+KRUS.US,D,20240606,000000,100.03,100.05,93.92,94.19,108257,0
+KRUS.US,D,20240607,000000,92.65,94.66,87.83,87.84,439003,0
+KRUS.US,D,20240610,000000,87.35,91.06,87.35,89.4,268634,0
+KRUS.US,D,20240611,000000,88.97,89,83.15,83.26,210466,0
+KRUS.US,D,20240612,000000,85,86.78,83.96,85.42,111139,0
+KRUS.US,D,20240613,000000,85.88,85.88,81.13,82.71,176279,0
+KRUS.US,D,20240614,000000,82.47,82.95,80.4201,82.7,161351,0
+KRUS.US,D,20240617,000000,82.83,84.24,80.22,83.46,129579,0
+KRUS.US,D,20240618,000000,83.66,89.25,83.66,86.78,164056,0
+KRUS.US,D,20240620,000000,87.31,90.92,86.9,88.24,158671,0
+KRUS.US,D,20240621,000000,88.02,90.02,85.14,88.03,201157,0
+KRUS.US,D,20240624,000000,87.6,87.6,85.02,86.21,119318,0
+KRUS.US,D,20240625,000000,86,86.88,82.97,83.39,154801,0
+KRUS.US,D,20240626,000000,83.41,83.88,81.7,83.82,116913,0
+KRUS.US,D,20240627,000000,83.95,84.11,80.9689,82.39,132490,0
+KRUS.US,D,20240628,000000,68.52,68.95,60.19,63.09,1426100,0
+KRUS.US,D,20240701,000000,63.45,63.8,60.2316,60.4,332301,0
+KRUS.US,D,20240702,000000,60.66,62.69,60.25,61.18,253491,0
+KRUS.US,D,20240703,000000,61.61,61.985,60.05,60.61,156933,0
+KRUS.US,D,20240705,000000,61,61.08,58.1,59.13,177231,0
+KRUS.US,D,20240708,000000,60.04,62.28,58.96,61.96,293401,0
+KRUS.US,D,20240709,000000,62,62.42,57.5,58.47,400255,0
+KRUS.US,D,20240710,000000,56.03,56.76,49.01,49.07,1007121,0
+KRUS.US,D,20240711,000000,50.23,56.64,50.12,55.03,539237,0
+KRUS.US,D,20240712,000000,56.43,58.17,54.65,54.78,246483,0
+KRUS.US,D,20240715,000000,54.21,55.175,53.065,53.12,169222,0
+KRUS.US,D,20240716,000000,53.91,58.6,53.5001,57.6,280819,0
+KRUS.US,D,20240717,000000,57.31,57.52,52.52,53.17,285565,0
+KRUS.US,D,20240718,000000,53.17,54.7999,50.51,52.15,331430,0
+KRUS.US,D,20240719,000000,51.78,53.35,51.7001,52.53,165794,0
+KRUS.US,D,20240722,000000,52.53,53.38,51.4954,52.62,144698,0
+KRUS.US,D,20240723,000000,52.52,55.39,52.02,53.95,159059,0
+KRUS.US,D,20240724,000000,53.46,53.94,51.75,52.21,275300,0
+KRUS.US,D,20240725,000000,52.07,54.2,51.58,52.83,168614,0
+KRUS.US,D,20240726,000000,54.1,55.2,53.555,54.61,181496,0
+KRUS.US,D,20240729,000000,55.11,57.33,54.2,55.8,210020,0
+KRUS.US,D,20240730,000000,56.47,57.45,55.55,55.57,164254,0
+KRUS.US,D,20240731,000000,56.5,59.59,56.0311,57.49,150153,0
+KRUS.US,D,20240801,000000,57.7,60.09,54.7439,55.55,272749,0
+KRUS.US,D,20240802,000000,53.3,54.655,52,53.885,239859,0
+KRUS.US,D,20240805,000000,49.5,52.34,48.66,48.79,236302,0
+KRUS.US,D,20240806,000000,50.05,54.48,49.01,53.48,216033,0
+KRUS.US,D,20240807,000000,54.73,57.88,53,53.79,269805,0
+KRUS.US,D,20240808,000000,54.88,58.75,53.46,57.98,276193,0
+KRUS.US,D,20240809,000000,57.87,58.27,56.62,57.66,111958,0
+KRUS.US,D,20240812,000000,57.99,60.54,57.1501,58.67,173933,0
+KRUS.US,D,20240813,000000,58.68,60.75,57.7588,60.27,138605,0
+KRUS.US,D,20240814,000000,60.7,61.18,58.3,58.69,128617,0
+KRUS.US,D,20240815,000000,59.85,65.29,59.2501,65.27,229246,0
+KRUS.US,D,20240816,000000,64.93,65.225,62.81,62.97,357184,0
+KRUS.US,D,20240819,000000,63.3,63.3,59,61.62,271848,0
+KRUS.US,D,20240820,000000,62.09,62.1994,59.1,61.43,164506,0
+KRUS.US,D,20240821,000000,61.8,64.93,61.8,64.92,101523,0
+KRUS.US,D,20240822,000000,64.94,65.245,63.03,63.61,78479,0
+KRUS.US,D,20240823,000000,64.43,68.41,64.3,67.37,191407,0
+KRUS.US,D,20240826,000000,67.43,68.4,66.34,67.13,88202,0
+KRUS.US,D,20240827,000000,66.17,67.5043,65.3,66.47,136916,0
+KRUS.US,D,20240828,000000,65.95,66.525,63.96,65.85,112653,0
+KRUS.US,D,20240829,000000,66.13,67.66,65.73,66.59,98948,0
+KRUS.US,D,20240830,000000,67.32,68.01,64.595,65.99,95974,0
+KRUS.US,D,20240903,000000,65.5,66.09,60.51,61.49,138227,0
+KRUS.US,D,20240904,000000,61.72,63.64,60.66,63.16,101083,0
+KRUS.US,D,20240905,000000,63.71,64.285,62.35,62.99,75590,0
+KRUS.US,D,20240906,000000,63.03,64.16,62.29,62.3,105713,0
+KRUS.US,D,20240909,000000,62.9,63.69,60.475,61.12,122785,0
+KRUS.US,D,20240910,000000,62.77,64.07,60.01,62.4,198781,0
+KRUS.US,D,20240911,000000,62.38,71.88,61.32,70.32,599757,0
+KRUS.US,D,20240912,000000,70.99,77.61,70.265,76.95,387955,0
+KRUS.US,D,20240913,000000,77.88,80.545,75.92,77.78,281674,0
+KRUS.US,D,20240916,000000,77.39,79.415,76.73,77.33,107802,0
+KRUS.US,D,20240917,000000,78.46,82.5199,77.18,81.85,239108,0
+KRUS.US,D,20240918,000000,82.47,84,79.23,81.67,161745,0
+KRUS.US,D,20240919,000000,84.5,86.18,82.6401,85.81,139854,0
+KRUS.US,D,20240920,000000,85.5,85.665,82.82,83.97,226468,0
+KRUS.US,D,20240923,000000,84.1,85.3535,82.53,84.2,72168,0
+KRUS.US,D,20240924,000000,84.5,85.5,83.55,83.67,66798,0
+KRUS.US,D,20240925,000000,83.68,84.435,81.2,81.24,108306,0
+KRUS.US,D,20240926,000000,82.53,84.376,80.63,82.46,97637,0
+KRUS.US,D,20240927,000000,83.98,84.365,82.22,82.38,73025,0
+KRUS.US,D,20240930,000000,81.21,82.67,78.735,80.56,178955,0
+KRUS.US,D,20241001,000000,79.97,80.3329,76.48,77.21,106769,0
+KRUS.US,D,20241002,000000,76.76,78.7793,76.06,76.72,128646,0
+KRUS.US,D,20241003,000000,76,78.3,74.63,78.29,128775,0
+KRUS.US,D,20241004,000000,79.95,84.615,78.78,83.51,132682,0
+KRUS.US,D,20241007,000000,82.97,83.56,80.34,81.39,73003,0
+KRUS.US,D,20241008,000000,81.38,83.88,81.1823,82.32,61945,0
+KRUS.US,D,20241009,000000,82.3,83.7716,80.75,83.32,61873,0
+KRUS.US,D,20241010,000000,81.95,82.19,80.32,81.73,55843,0
+KRUS.US,D,20241011,000000,81.38,83.65,81.38,82.34,51925,0
+KRUS.US,D,20241014,000000,82.14,84.07,81.0821,83.99,72688,0
+KRUS.US,D,20241015,000000,83.96,84.65,82.28,84.01,64213,0
+KRUS.US,D,20241016,000000,84.99,85.38,80.385,83.79,83550,0
+KRUS.US,D,20241017,000000,84.49,88.63,83.44,87.98,178896,0
+KRUS.US,D,20241018,000000,88.6,90.65,86.4983,90.51,152100,0
+KRUS.US,D,20241021,000000,90.8,93.45,89.23,89.65,193645,0
+KRUS.US,D,20241022,000000,88.99,95.91,88.02,95.16,203224,0
+KRUS.US,D,20241023,000000,95,96,92.52,93.21,103217,0
+KRUS.US,D,20241024,000000,93.88,95.5,92.56,94.5,98298,0
+KRUS.US,D,20241025,000000,95.48,95.98,93.92,94.32,62146,0
+KRUS.US,D,20241028,000000,95.81,99.36,94.5,98.56,91058,0
+KRUS.US,D,20241029,000000,98.39,104.41,97.155,102.85,334075,0
+KRUS.US,D,20241030,000000,101.77,102.8,97.69,98.65,328735,0
+KRUS.US,D,20241031,000000,98.92,100.6209,96.72,99.82,102674,0
+KRUS.US,D,20241101,000000,99.71,103.745,99.59,99.81,174677,0
+KRUS.US,D,20241104,000000,99.02,99.705,92.7,92.91,242022,0
+KRUS.US,D,20241105,000000,93.33,101.29,93.33,100,137280,0
+KRUS.US,D,20241106,000000,103.87,106,100.846,103.48,287236,0
+KRUS.US,D,20241107,000000,94,105.31,89,95.09,405792,0
+KRUS.US,D,20241108,000000,95.09,98.84,90.2301,90.97,237738,0
+KRUS.US,D,20241111,000000,91.01,93.96,89.5,92.33,125674,0
+KRUS.US,D,20241112,000000,88.86,92.92,88.41,91.03,569669,0
+KRUS.US,D,20241113,000000,92.15,94.48,90.355,92.58,211716,0
+KRUS.US,D,20241114,000000,92,95.44,91.01,93.44,142768,0
+KRUS.US,D,20241115,000000,93.5,93.5,88.83,89.22,100623,0
+KRUS.US,D,20241118,000000,89.28,90.51,82.84,84.47,190692,0
+KRUS.US,D,20241119,000000,82.72,86.74,82.72,85.96,288268,0
+KRUS.US,D,20241120,000000,85.96,89.3189,85.27,89.13,85567,0
+KRUS.US,D,20241121,000000,90.29,95.91,89.93,95.54,177062,0
+KRUS.US,D,20241122,000000,96.9,104.51,96.9,103.69,187997,0
+KRUS.US,D,20241125,000000,104.41,108,103.9903,106.28,151633,0
+KRUS.US,D,20241126,000000,106.71,106.99,104.23,105.38,94093,0
+KRUS.US,D,20241127,000000,105.71,107.605,104.22,105.7,77782,0
+KRUS.US,D,20241129,000000,106.53,108.82,106.25,106.92,70589,0
+KRUS.US,D,20241202,000000,106.99,106.99,100.97,104,130147,0
+KRUS.US,D,20241203,000000,103.41,104.575,100.44,102.34,90408,0
+KRUS.US,D,20241204,000000,102.53,105.975,102.53,103.68,92981,0
+KRUS.US,D,20241205,000000,104,108.36,103.94,103.97,134849,0
+KRUS.US,D,20241206,000000,105.93,110.66,105.93,106.76,125656,0
+KRUS.US,D,20241209,000000,108.46,108.46,99.29,101.83,136600,0
+KRUS.US,D,20241210,000000,101.8,105.215,100.39,100.39,81109,0
+KRUS.US,D,20241211,000000,102.58,104.64,101.575,103.17,76134,0
+KRUS.US,D,20241212,000000,102.75,103.8806,100.01,100.21,95279,0
+KRUS.US,D,20241213,000000,99.75,101.175,95.21,96.93,85820,0
+KRUS.US,D,20241216,000000,97.17,101.32,96,98.12,134647,0
+KRUS.US,D,20241217,000000,97.74,99.96,96.63,98.05,97050,0
+KRUS.US,D,20241218,000000,98.84,99.32,91.55,91.7,100129,0
+KRUS.US,D,20241219,000000,93.6,94.7,92.11,93.72,107106,0
+KRUS.US,D,20241220,000000,92.05,96.7913,92.015,93.62,143999,0
+KRUS.US,D,20241223,000000,93.19,93.535,87.56,89.26,99115,0
+KRUS.US,D,20241224,000000,89.59,92.8754,89.444,90.64,75584,0
+KRUS.US,D,20241226,000000,89.56,92.52,88.99,90.39,49120,0
+KRUS.US,D,20241227,000000,89.01,91.25,87.44,90.18,79847,0
+KRUS.US,D,20241230,000000,88.77,90.25,87,89.91,85557,0
+KRUS.US,D,20241231,000000,90.3,92.57,89.09,90.58,91088,0
+KRUS.US,D,20250102,000000,91.94,95.9,91.94,95.78,135855,0
+KRUS.US,D,20250103,000000,94.66,100.38,93.58,100.21,161621,0
+KRUS.US,D,20250106,000000,100.15,105.8,98.8,103.01,236232,0
+KRUS.US,D,20250107,000000,103.69,106.6,101.685,102.18,227402,0
+KRUS.US,D,20250108,000000,102,102,88.845,90.09,390223,0
+KRUS.US,D,20250110,000000,88.15,89.5956,82.359,87.57,243404,0
+KRUS.US,D,20250113,000000,85.28,86.6226,80.99,84.35,131426,0
+KRUS.US,D,20250114,000000,84.48,87.65,81.01,83.82,132154,0
+KRUS.US,D,20250115,000000,87.35,87.72,81.3,81.75,188112,0
+KRUS.US,D,20250116,000000,82.57,84.02,81,81.02,158877,0
+KRUS.US,D,20250117,000000,82.57,82.57,73.34,73.52,262593,0
+KRUS.US,D,20250121,000000,75.22,79.14,74.89,78.74,169631,0
+KRUS.US,D,20250122,000000,78.71,79.98,77.495,78.35,122668,0
+KRUS.US,D,20250123,000000,77.27,81.52,77.27,81.23,165652,0
+KRUS.US,D,20250124,000000,81.23,81.85,76.39,76.43,175195,0
+KRUS.US,D,20250127,000000,75,77.91,73.49,75.33,122720,0
+KRUS.US,D,20250128,000000,75.51,78.6199,74.63,78.39,100239,0
+KRUS.US,D,20250129,000000,77.82,82,77.2,80.85,133915,0
+KRUS.US,D,20250130,000000,82.09,83.2,79.9,81.21,159135,0
+KRUS.US,D,20250131,000000,81.44,84.8999,78.64,80,182062,0
+KRUS.US,D,20250203,000000,77.25,81.7,77.25,78.02,199763,0
+KRUS.US,D,20250204,000000,78.01,79.47,76.89,77.27,122115,0
+KRUS.US,D,20250205,000000,77.27,78.84,75.23,75.66,115848,0
+KRUS.US,D,20250206,000000,74.81,77.4899,69.6,72.1,431952,0
+KRUS.US,D,20250207,000000,72.26,75.44,70.43,73.2,184251,0
+KRUS.US,D,20250210,000000,73.89,76.96,73.63,75.9,227064,0
+KRUS.US,D,20250211,000000,74.93,75.3127,71.355,72.99,227199,0
+KRUS.US,D,20250212,000000,71.51,75.37,71.51,74.37,194265,0
+KRUS.US,D,20250213,000000,75.65,76.415,74.19,76.08,116065,0
+KRUS.US,D,20250214,000000,76.44,77.67,74.045,77.44,309644,0
+KRUS.US,D,20250218,000000,78,83.8,77.44,83.8,189042,0
+KRUS.US,D,20250219,000000,83.64,83.64,76.615,77.98,212859,0
+KRUS.US,D,20250220,000000,78,78,73.12,74.04,152692,0
+KRUS.US,D,20250221,000000,76.35,77.1,68.705,69.85,258845,0
+KRUS.US,D,20250224,000000,70.07,70.07,64.59,64.59,361055,0
+KRUS.US,D,20250225,000000,63.03,68.7,62.39,66.8,526366,0
+KRUS.US,D,20250226,000000,67.81,68.45,65.44,65.64,207110,0
+KRUS.US,D,20250227,000000,65.54,67.52,62.66,62.68,262193,0
+KRUS.US,D,20250228,000000,62.52,65,61.24,62.2,342306,0
+KRUS.US,D,20250303,000000,62.58,63.815,60.51,60.62,236172,0
+KRUS.US,D,20250304,000000,59.39,62.23,57.19,60.72,321054,0
+KRUS.US,D,20250305,000000,60.63,61.485,57.908,60.26,285254,0
+KRUS.US,D,20250306,000000,58.88,60.48,56.13,56.22,363784,0
+KRUS.US,D,20250307,000000,56.03,58.53,54.24,58.32,252557,0
+KRUS.US,D,20250310,000000,57.07,59.76,55.5988,57.82,265568,0
+KRUS.US,D,20250311,000000,57.75,58.3,53.5,53.87,281950,0
+KRUS.US,D,20250312,000000,55.355,57.2031,53.79,54.35,380809,0
+KRUS.US,D,20250313,000000,54.72,54.87,49.6,49.96,494478,0
+KRUS.US,D,20250314,000000,51.51,51.84,49.612,50.55,298612,0
+KRUS.US,D,20250317,000000,50.55,52.78,50.33,52.35,278548,0
+KRUS.US,D,20250318,000000,52,53.18,51.41,51.98,352944,0
+KRUS.US,D,20250319,000000,51.9,53.93,51.35,53.37,216499,0
+KRUS.US,D,20250320,000000,52.86,55.725,52.375,53.67,210431,0
+KRUS.US,D,20250321,000000,52.7,55.16,52.33,55.13,282106,0
+KRUS.US,D,20250324,000000,57.1,62.01,57.1,61.77,312196,0
+KRUS.US,D,20250325,000000,62.03,62.95,58.03,58.58,342345,0
+KRUS.US,D,20250326,000000,58,58.47,53.88,54.41,299419,0
+KRUS.US,D,20250327,000000,53.96,55.125,53,54.36,335896,0
+KRUS.US,D,20250328,000000,54.2,54.265,51.32,51.6,231733,0
+KRUS.US,D,20250331,000000,50.1,52.77,47.46,51.2,259250,0
+KRUS.US,D,20250401,000000,51,52.77,50.615,52.74,268365,0
+KRUS.US,D,20250402,000000,51.84,53.97,51.179,53.65,229816,0
+KRUS.US,D,20250403,000000,50,50.575,45.24,47.42,587055,0
+KRUS.US,D,20250404,000000,44.71,45.056,40.03,43.61,635322,0
+KRUS.US,D,20250407,000000,40.91,48.2273,40.24,43.34,611878,0
+KRUS.US,D,20250408,000000,46.79,47.36,40.64,41.46,716313,0
+KRUS.US,D,20250409,000000,40.5,57.84,40.5,54.57,904559,0
+KRUS.US,D,20250410,000000,51.01,52.105,49.01,50.91,425178,0
+KRUS.US,D,20250411,000000,50.52,50.58,45.705,49.26,308704,0
+KRUS.US,D,20250414,000000,50.81,52.39,49.49,51.92,403226,0
+KRUS.US,D,20250415,000000,51.92,54.495,51.81,53.99,301245,0
+KRUS.US,D,20250416,000000,53,57.205,53,55.33,422008,0
+KRUS.US,D,20250417,000000,55.33,58.93,55.33,58.5,411321,0
+KRUS.US,D,20250421,000000,57.91,59,56,58.42,311827,0
+KRUS.US,D,20250422,000000,59.02,60.53,57.83,58.9,299744,0
+KRUS.US,D,20250423,000000,62.18,63.4,59.18,61.29,327067,0
+KRUS.US,D,20250424,000000,61.3,61.5,59.055,61.06,243473,0
+KRUS.US,D,20250425,000000,60.66,62.93,59.88,62.83,191612,0
+KRUS.US,D,20250428,000000,62.75,63.5,58.32,60.66,252851,0
+KRUS.US,D,20250429,000000,60.66,61,59.31,59.67,148716,0
+KRUS.US,D,20250430,000000,58.15,59.545,56.67,58.88,271967,0
+KRUS.US,D,20250501,000000,59.11,61.2805,58.85,59.84,229126,0
+KRUS.US,D,20250502,000000,60.93,62.905,60.73,61.51,229317,0
+KRUS.US,D,20250505,000000,60.98,62.71,60.53,60.9,192405,0
+KRUS.US,D,20250506,000000,60.28,61.63,59.0669,61.09,146696,0
+KRUS.US,D,20250507,000000,61.28,62.3771,59.88,60.46,292469,0
+KRUS.US,D,20250508,000000,61.55,61.735,60.175,60.54,141016,0
+KRUS.US,D,20250509,000000,60.63,62.08,59.485,61.23,313739,0
+KRUS.US,D,20250512,000000,65,68.73,64.24,66.82,336230,0
+KRUS.US,D,20250513,000000,67.11,68.39,66.79,67.11,226635,0
+KRUS.US,D,20250514,000000,67.11,70.42,66.37,69.97,255770,0
+KRUS.US,D,20250515,000000,69.68,69.73,64.4529,67.09,337161,0
+KRUS.US,D,20250516,000000,67.14,67.99,65.95,67.64,239138,0
+KRUS.US,D,20250519,000000,65.01,66.995,64.72,66.33,247051,0
+KRUS.US,D,20250520,000000,65.81,66.34,64.73,65.49,231222,0
+KRUS.US,D,20250521,000000,64.59,65.82,62.86,63.48,205241,0
+KRUS.US,D,20250522,000000,63.42,65.36,63.23,63.35,173093,0
+KRUS.US,D,20250523,000000,62,63.73,61.69,62.98,176882,0
+KRUS.US,D,20250527,000000,64.73,67.62,64.11,66.08,171115,0
+KRUS.US,D,20250528,000000,66.06,66.66,64.7512,66.06,135141,0
+KRUS.US,D,20250529,000000,66.83,67.62,65.17,65.84,156255,0
+KRUS.US,D,20250530,000000,65.01,66.82,64.645,66.06,174056,0
+KRUS.US,D,20250602,000000,66,66.93,63.24,66.72,235791,0
+KRUS.US,D,20250603,000000,66.82,73.22,66,72.6,339649,0
+KRUS.US,D,20250604,000000,72.16,78.2,71.34,77.1,514361,0
+KRUS.US,D,20250605,000000,77.17,78.99,75.35,75.4,588760,0
+KRUS.US,D,20250606,000000,76.31,79.5,74.62,78.79,336688,0
+KRUS.US,D,20250609,000000,79.97,84.57,79.5,81.26,374084,0
+KRUS.US,D,20250610,000000,81.54,81.9,77.96,78.28,366226,0
+KRUS.US,D,20250611,000000,79.04,83.11,78.81,81.7,360122,0
+KRUS.US,D,20250612,000000,80.21,83,80.04,80.76,239875,0
+KRUS.US,D,20250613,000000,78.28,80.44,75.72,78.21,333106,0
+KRUS.US,D,20250616,000000,80.16,83.69,78.8,79.13,310033,0
+KRUS.US,D,20250617,000000,78.95,79.79,76.07,76.9,224675,0
+KRUS.US,D,20250618,000000,76.92,79.01,75.828,76.98,173687,0
+KRUS.US,D,20250620,000000,78.1,79.5185,76.98,79.32,172131,0
+KRUS.US,D,20250623,000000,79,80.2,76.16,80.01,179415,0
+KRUS.US,D,20250624,000000,80.9,83.48,80.275,83.32,218681,0
+KRUS.US,D,20250625,000000,83.89,83.9,80.495,81.17,139783,0
+KRUS.US,D,20250626,000000,81.22,82.64,80.14,81.96,155403,0
+KRUS.US,D,20250627,000000,82.5,82.5,79.15,81.72,295025,0
+KRUS.US,D,20250630,000000,82.25,86.35,82.165,86.08,290708,0
+KRUS.US,D,20250701,000000,85.72,88.92,85.41,88.54,241675,0
+KRUS.US,D,20250702,000000,88.61,91.14,87.75,89.25,393136,0
+KRUS.US,D,20250703,000000,89.19,90.8,86.91,90.76,176467,0
+KRUS.US,D,20250707,000000,89.86,90.05,83.36,85.88,399582,0
+KRUS.US,D,20250708,000000,86.69,87.1317,83.25,86.78,610474,0
+KRUS.US,D,20250709,000000,92.49,93,72.48,76.48,1528720,0
+KRUS.US,D,20250710,000000,76.01,76.775,73.24,74.38,620199,0
+KRUS.US,D,20250711,000000,74.18,75,72.81,73.58,316186,0
+KRUS.US,D,20250714,000000,73.99,76.28,71.985,75.89,286269,0
+KRUS.US,D,20250715,000000,76.6,76.85,72.13,72.57,396142,0
+KRUS.US,D,20250716,000000,72.88,73.8845,71.315,73.82,279367,0
+KRUS.US,D,20250717,000000,74.05,76.95,73.56,76.45,275196,0
+KRUS.US,D,20250718,000000,77.54,79.71,76.8,79.62,230634,0
+KRUS.US,D,20250721,000000,80,83.01,79.252,81.62,172608,0
+KRUS.US,D,20250722,000000,82.24,87.26,80.0601,87.14,229706,0
+KRUS.US,D,20250723,000000,88.39,95.98,87.195,95.83,578157,0
+KRUS.US,D,20250724,000000,94.95,94.95,87.32,88.37,430333,0
+KRUS.US,D,20250725,000000,89.2,90.57,85.28,90.36,215630,0
+KRUS.US,D,20250728,000000,91.1,91.29,88.7228,90.18,185351,0
+KRUS.US,D,20250729,000000,90.72,90.72,85.54,86.86,175593,0
+KRUS.US,D,20250730,000000,87.93,90.6,85.4551,89.81,268669,0
+KRUS.US,D,20250731,000000,88.28,88.6,86.595,87.74,217836,0
+KRUS.US,D,20250801,000000,85.95,86.91,81.33,85.9,271116,0
+KRUS.US,D,20250804,000000,86.91,88.19,84.75,88.19,253216,0
+KRUS.US,D,20250805,000000,88.66,88.75,84.385,86.11,244380,0
+KRUS.US,D,20250806,000000,86.13,86.13,82.835,84.42,259224,0
+KRUS.US,D,20250807,000000,85.32,86.4572,80.57,83.13,297247,0
+KRUS.US,D,20250808,000000,82.93,82.93,76,77.61,303862,0
+KRUS.US,D,20250811,000000,77.6,80.51,76.82,78.05,311811,0
+KRUS.US,D,20250812,000000,78.75,79.405,77.39,78.9,165606,0
+KRUS.US,D,20250813,000000,79.11,79.64,76.215,79.09,371744,0
+KRUS.US,D,20250814,000000,78.97,79.31,76.25,78.03,161943,0
+KRUS.US,D,20250815,000000,78.58,79.105,76.849,77.23,239157,0
+KRUS.US,D,20250818,000000,76.8,77.86,75.9,76.33,173402,0
+KRUS.US,D,20250819,000000,76.81,79.18,76.4878,79.11,174297,0
+KRUS.US,D,20250820,000000,78.9,79.595,75.95,78.63,311870,0
+KRUS.US,D,20250821,000000,77.62,79.26,76.86,79.13,146151,0
+KRUS.US,D,20250822,000000,79.88,81.42,78.96,80.175,162251,0
+KRUS.US,D,20250825,000000,80.13,81.46,78.13,78.65,104264,0
+KRUS.US,D,20250826,000000,78.86,81.22,78,79.76,180952,0
+KRUS.US,D,20250827,000000,79.57,81.84,78.94,81.03,166785,0
+KRUS.US,D,20250828,000000,81.32,83.605,80.965,83.06,197258,0
+KRUS.US,D,20250829,000000,82.87,85,81.33,84.805,186867,0
+KRUS.US,D,20250902,000000,82.85,87,82.85,85.05,305067,0
+KRUS.US,D,20250903,000000,85.08,86.47,83.88,84.62,272672,0
+KRUS.US,D,20250904,000000,83.8,87.99,79.6,83.09,325759,0
+KRUS.US,D,20250905,000000,83.25,85,79.835,81.46,340007,0
+KRUS.US,D,20250908,000000,81.46,82.4938,80.18,80.19,145690,0
+KRUS.US,D,20250909,000000,80,81.515,78.54,79.8,228789,0
+KRUS.US,D,20250910,000000,79.51,80.48,78.07,79.5,158163,0
+KRUS.US,D,20250911,000000,79.44,83.205,79.2,83.02,202569,0
+KRUS.US,D,20250912,000000,82.96,83.1,79.37,79.67,352079,0
+KRUS.US,D,20250915,000000,79.51,82.08,78.53,80.24,203654,0
+KRUS.US,D,20250916,000000,80.87,82.21,76.01,76.28,257795,0
+KRUS.US,D,20250917,000000,76.69,78.72,75.5,76.18,201804,0
+KRUS.US,D,20250918,000000,76.27,77.92,75.03,77.715,162316,0
+KRUS.US,D,20250919,000000,78.34,78.34,73.195,73.41,207868,0
+KRUS.US,D,20250922,000000,73.06,73.645,70.64,70.79,270833,0
+KRUS.US,D,20250923,000000,70.9,71.555,64.97,65.115,527422,0
+KRUS.US,D,20250924,000000,64.65,65.7442,62.45,63.54,452946,0
+KRUS.US,D,20250925,000000,63,63.64,61.2749,62.25,282173,0
+KRUS.US,D,20250926,000000,62.17,62.855,60.5717,61.99,269077,0
+KRUS.US,D,20250929,000000,62.45,62.8,61.2,61.5,288258,0
+KRUS.US,D,20250930,000000,61.01,62.18,58.09,59.41,432888,0
+KRUS.US,D,20251001,000000,59.32,60.0019,57.83,58.29,335326,0
+KRUS.US,D,20251002,000000,58.3,60.3,58.07,59.6,222098,0
+KRUS.US,D,20251003,000000,60.08,62.4226,59.1501,60.01,228169,0
+KRUS.US,D,20251006,000000,60.04,60.53,58.515,58.94,174593,0
+KRUS.US,D,20251007,000000,59.47,59.805,57.8344,58.95,168011,0
+KRUS.US,D,20251008,000000,59.05,60.215,57.88,57.92,259716,0
+KRUS.US,D,20251009,000000,57.69,60.1899,57.5,59,169907,0
+KRUS.US,D,20251010,000000,59.56,59.56,55.6,55.67,273837,0
+KRUS.US,D,20251013,000000,56.49,58.525,56,57.68,187669,0
+KRUS.US,D,20251014,000000,56.6,63.93,55.3001,63.34,312041,0
+KRUS.US,D,20251015,000000,64.04,65.5,63,63.58,255203,0
+KRUS.US,D,20251016,000000,64,64.7055,62.27,63.13,219811,0
+KRUS.US,D,20251017,000000,62.73,64.46,60.71,60.72,224029,0
+KRUS.US,D,20251020,000000,61.93,63.43,61.85,63.07,135309,0
+KRUS.US,D,20251021,000000,63.07,67.7,63.07,66.74,231121,0
+KRUS.US,D,20251022,000000,66.23,67,64.42,66.44,234361,0
+KRUS.US,D,20251023,000000,66.66,66.78,64.23,64.75,176087,0
+KRUS.US,D,20251024,000000,65.48,66.49,62.9,64.48,142524,0
+KRUS.US,D,20251027,000000,64.05,65.39,60.78,63.78,369791,0
+KRUS.US,D,20251028,000000,63.79,65,60.75,60.81,193408,0
+KRUS.US,D,20251029,000000,60.26,61.66,56.93,57.51,332607,0
+KRUS.US,D,20251030,000000,55.4,56.51,53.8,54.8,351917,0
+KRUS.US,D,20251031,000000,55,57.04,54.915,56.93,293539,0
+KRUS.US,D,20251103,000000,56.93,56.93,53.73,54.04,645449,0
+KRUS.US,D,20251104,000000,54.04,58.26,53.5052,57.34,327969,0
+KRUS.US,D,20251105,000000,57.34,59.1,56.355,58.83,457517,0
+KRUS.US,D,20251106,000000,58.32,58.32,52.77,54.73,760794,0
+KRUS.US,D,20251107,000000,55.43,55.76,45.34,48.54,1080649,0
+KRUS.US,D,20251110,000000,49.92,50.45,46.58,48.11,439597,0
+KRUS.US,D,20251111,000000,48.11,50.6886,45.37,45.85,403806,0
+KRUS.US,D,20251112,000000,47.948,48.1,45.785,47.61,460936,0
+KRUS.US,D,20251113,000000,47.82,48.76,46.385,47.66,328434,0
+KRUS.US,D,20251114,000000,46.92,46.97,45,45.49,515585,0
+KRUS.US,D,20251117,000000,45.61,46.59,44.39,44.64,501372,0
+KRUS.US,D,20251118,000000,44.48,46.63,44.19,46.09,270091,0
+KRUS.US,D,20251119,000000,46.05,46.62,44.81,44.91,271559,0
+KRUS.US,D,20251120,000000,45.1,46.15,42.62,42.675,452970,0
+KRUS.US,D,20251121,000000,42.74,46.12,42.67,45.45,276754,0
+KRUS.US,D,20251124,000000,45.46,46.059639,44.14,44.49,232131,0
+KRUS.US,D,20251125,000000,44.68,47.445,44.63,47.27,250766,0
+KRUS.US,D,20251126,000000,47.43,50.65,47.43,49.43,594597,0
+KRUS.US,D,20251128,000000,49.53,49.78,48.17,49.13,193667,0
+KRUS.US,D,20251201,000000,48.42,49.68,47.81,49.05,286328,0
+KRUS.US,D,20251202,000000,49.62,51.26,49,50.13,364011,0
+KRUS.US,D,20251203,000000,50.08,52.955,50.08,51.6,548963,0
+KRUS.US,D,20251204,000000,51.35,55.26,50.965,54.94,371989,0
+KRUS.US,D,20251205,000000,54.98,55.05,53.1,53.94,195733,0
+KRUS.US,D,20251208,000000,54.23,54.91,52.69,53.61,282354,0
+KRUS.US,D,20251209,000000,53.5,55.08,53.1,54.71,246053,0
+KRUS.US,D,20251210,000000,54.71,55.5,53.628,53.95,253688,0
+KRUS.US,D,20251211,000000,53.77,55.405,52.7,52.82,212986,0
+KRUS.US,D,20251212,000000,53,54.27,51.57,51.63,265306,0
+KRUS.US,D,20251215,000000,51.79,53.745,51.32,52.06,434468,0
+KRUS.US,D,20251216,000000,52,52.8,51.56,51.97,356620,0
+KRUS.US,D,20251217,000000,51.94,54.24,51.31,52.34,468040,0
+KRUS.US,D,20251218,000000,53.12,55.5,52.34,55.29,308666,0
+KRUS.US,D,20251219,000000,55.36,56,54.3001,55.4,336226,0
+KRUS.US,D,20251222,000000,55.4,56,53.9,54.21,222229,0
+KRUS.US,D,20251223,000000,54.15,54.51,53,53.82,271523,0
+KRUS.US,D,20251224,000000,54.13,56.42,53.425,55.46,236674,0
+KRUS.US,D,20251226,000000,55.44,56.62,54.61,56.44,252722,0
+KRUS.US,D,20251229,000000,56.2,56.2111,54.01,55.27,304784,0
+KRUS.US,D,20251230,000000,54.88,55.15,50.74,51.44,358439,0
+KRUS.US,D,20251231,000000,51.49,52.45,50.73,52.33,271668,0
+KRUS.US,D,20260102,000000,52.54,54.98,52.28,54.23,303744,0
+KRUS.US,D,20260105,000000,54.44,59.6,54.26,57.05,426604,0
+KRUS.US,D,20260106,000000,57.49,60.33,56.78,58.83,431491,0
+KRUS.US,D,20260107,000000,58.76,59.495,55.34,55.64,622822,0
+KRUS.US,D,20260108,000000,53.7,66,53.5,64.93,1034780,0
+KRUS.US,D,20260109,000000,64.66,69.54,63.755,69.18,532217,0
+KRUS.US,D,20260112,000000,68.32,70.83,66.62,70.14,475907,0
+KRUS.US,D,20260113,000000,69.715,72.69,69.045,72.05,383696,0
+KRUS.US,D,20260114,000000,71.44,73.99,69.91,73.71,276667,0
+KRUS.US,D,20260115,000000,73.7,75.145,72,73.84,247838,0
+KRUS.US,D,20260116,000000,74.855,76,71.29,75.39,372649,0
+KRUS.US,D,20260120,000000,73.31,77,72.71,73.74,372719,0
+KRUS.US,D,20260121,000000,73.3,75.92,70.48,73.58,255225,0
+KRUS.US,D,20260122,000000,73.7,75.05,71.08,71.83,224636,0
+KRUS.US,D,20260123,000000,71.02,72.545,68.44,69.88,234804,0
+KRUS.US,D,20260126,000000,69.15,69.88,66.78,68.65,315934,0
+KRUS.US,D,20260127,000000,68.28,69.4,66.27,68.7,278973,0
+KRUS.US,D,20260128,000000,69,70.14,67.53,68.05,228695,0
+KRUS.US,D,20260129,000000,68.88,70.595,67.67,68.82,207539,0
+KRUS.US,D,20260130,000000,68.62,70,65.68,66.81,232539,0
+KRUS.US,D,20260202,000000,66.73,69.9,65.87,69.29,306248,0
+KRUS.US,D,20260203,000000,69.35,72.4,68.97,71.8,249368,0
+KRUS.US,D,20260204,000000,72.27,77.04,72.13,76.79,399377,0
+KRUS.US,D,20260205,000000,76.35,77.5,73.0017,74.6,348171,0
+KRUS.US,D,20260206,000000,74.89,80.84,74.89,79.29,364085,0
+KRUS.US,D,20260209,000000,79.27,79.27,74.01,76.8,225993,0
+KRUS.US,D,20260210,000000,75.95,76.21,73.23,74.46,259436,0
+KRUS.US,D,20260211,000000,74.9,75.48,72.23,73.07,354807,0
+KRUS.US,D,20260212,000000,73.22,74.44,70.225,70.82,273491,0
+KRUS.US,D,20260213,000000,71.88,72.28,66.06,67.98,284459,0
+KRUS.US,D,20260217,000000,68.46,69.88,66.4,69.88,158100,0
+KRUS.US,D,20260218,000000,69,73.09,69,69.76,273840,0

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

@@ -0,0 +1,1103 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KTTA.US,D,20210915,000000,80,82,67.2,71.2,169554.25,0
+KTTA.US,D,20210916,000000,65.2,83.8,61.2,67,182333.15,0
+KTTA.US,D,20210917,000000,64.2,65.898,58,63,27913.65,0
+KTTA.US,D,20210920,000000,57.8,63,57.6,61.4,13112.35,0
+KTTA.US,D,20210921,000000,60,63,55,55.2,15353.1,0
+KTTA.US,D,20210922,000000,54.8,57.8,53,54.8,5326.2,0
+KTTA.US,D,20210923,000000,54.6,61.8,54.4,60,25093.65,0
+KTTA.US,D,20210924,000000,57.8,60.726,57.6,59,8602,0
+KTTA.US,D,20210927,000000,58.8,64,58.4,61.8,20900.75,0
+KTTA.US,D,20210928,000000,61,61,54.2,56.002,15736.1,0
+KTTA.US,D,20210929,000000,57.4,57.8,54.8,57.206,9588.4,0
+KTTA.US,D,20210930,000000,57.4,62.8,55.402,60.8,15750.7,0
+KTTA.US,D,20211001,000000,61.6,61.6,56.2,57.4,2822.8,0
+KTTA.US,D,20211004,000000,57.8,57.8,54,54,7730.5,0
+KTTA.US,D,20211005,000000,54,55,52,53.6,5443.15,0
+KTTA.US,D,20211006,000000,52.8,54,51.2,51.4,6016.95,0
+KTTA.US,D,20211007,000000,52.6,53.8,50.4,53.2,2723.35,0
+KTTA.US,D,20211008,000000,52.8,56,52.2,52.4,2796.5,0
+KTTA.US,D,20211011,000000,52.8,55.598,52.2,52.4,6173.55,0
+KTTA.US,D,20211012,000000,53.2,55.6,53.2,53.8,5015.3,0
+KTTA.US,D,20211013,000000,56,56.6,53,53.8,7632.05,0
+KTTA.US,D,20211014,000000,55.4,59.8,53.2,58.2,19419.8,0
+KTTA.US,D,20211015,000000,59.6,60,57,59.6,5573.45,0
+KTTA.US,D,20211018,000000,59,59,56,56,3205.7,0
+KTTA.US,D,20211019,000000,56.2,58,56,57.4,1622.4,0
+KTTA.US,D,20211020,000000,57.8,57.8,52,54.2,3808.1,0
+KTTA.US,D,20211021,000000,55.8,55.8,53.2,53.4,1630.5,0
+KTTA.US,D,20211022,000000,52.8,54.6,52.2,53.8,1828.75,0
+KTTA.US,D,20211025,000000,54.4,54.4,52.402,53.4,1349.55,0
+KTTA.US,D,20211026,000000,54.2,58.198,53.402,54.2,2573.35,0
+KTTA.US,D,20211027,000000,55.8,80,53.9,59.2,442971.3,0
+KTTA.US,D,20211028,000000,54.4,57.8,53.226,56.4,25957.35,0
+KTTA.US,D,20211029,000000,57,57.2,55.2,56.6,5438.2,0
+KTTA.US,D,20211101,000000,56.6,57,50.2,51.4,18297.65,0
+KTTA.US,D,20211102,000000,51.4,52.6,50.4,51.2,7004.2,0
+KTTA.US,D,20211103,000000,53.4,54.6,50.8,52.4,6670.25,0
+KTTA.US,D,20211104,000000,53.4,54.6,52.4,52.6,5485.05,0
+KTTA.US,D,20211105,000000,52,53.6,50,50.6,6463.55,0
+KTTA.US,D,20211108,000000,50,52,49.2,50.4,8462.95,0
+KTTA.US,D,20211109,000000,49.6,53,49.2,51.8,3825.4,0
+KTTA.US,D,20211110,000000,51.8,52.6,49,49,3876.5,0
+KTTA.US,D,20211111,000000,49.2,49.476,46.6,46.6,5221.65,0
+KTTA.US,D,20211112,000000,47.4,52.916,46.6,51.6,9428.55,0
+KTTA.US,D,20211115,000000,51.2,52.998,49.2,49.2,2604.65,0
+KTTA.US,D,20211116,000000,49.8,51.4,48.2,50.2,3344,0
+KTTA.US,D,20211117,000000,54.4,54.4,45.674,47.6,31805.6,0
+KTTA.US,D,20211118,000000,58,58,46.6,48,50958.9,0
+KTTA.US,D,20211119,000000,47.6,48.8,44.2,47.4,10698.85,0
+KTTA.US,D,20211122,000000,47.4,47.542,42,44.2,10573.25,0
+KTTA.US,D,20211123,000000,127.4,170,106.8,112,9489072.2,0
+KTTA.US,D,20211124,000000,86,99,74,79.8,1288911.9,0
+KTTA.US,D,20211126,000000,76,87.8,76,80.2,287491.5,0
+KTTA.US,D,20211129,000000,83.2,111.4,72,85,1195804.65,0
+KTTA.US,D,20211130,000000,82.4,83.8,66.4,72.2,255195.6,0
+KTTA.US,D,20211201,000000,69.574,70.8,62.4,66,154008,0
+KTTA.US,D,20211202,000000,63.2,69.8,60.88,67,116544.85,0
+KTTA.US,D,20211203,000000,67,67,54.2,56,81740.75,0
+KTTA.US,D,20211206,000000,56.6,59.8,50.6,54.8,114296.5,0
+KTTA.US,D,20211207,000000,54.8,56.362,50.8,52,52987.25,0
+KTTA.US,D,20211208,000000,52.2,53,48.2,51.2,84746.85,0
+KTTA.US,D,20211209,000000,50.2,54.8,49.6,51.6,44679.95,0
+KTTA.US,D,20211210,000000,50.4,50.4,44,45.6,83587.9,0
+KTTA.US,D,20211213,000000,47.8,47.8,42.236,44.4,60427.35,0
+KTTA.US,D,20211214,000000,43.8,43.8,40.4,41.2,36983.05,0
+KTTA.US,D,20211215,000000,42.2,42.398,36.4,39.4,53702.95,0
+KTTA.US,D,20211216,000000,42,42.598,36.6,36.6,27738.25,0
+KTTA.US,D,20211217,000000,38,38,29,29.6,404408.2,0
+KTTA.US,D,20211220,000000,29.6,29.8,27.8,28.8,100798.45,0
+KTTA.US,D,20211221,000000,30,32.6,28.2,31.6,169251.6,0
+KTTA.US,D,20211222,000000,31.2,31.304,29,29.4,121283.4,0
+KTTA.US,D,20211223,000000,40,47.6,37.4,40.2,4942616.05,0
+KTTA.US,D,20211227,000000,38,39.2,32.72,36.8,383752,0
+KTTA.US,D,20211228,000000,34.6,39.6,34.6,37.4,235925.85,0
+KTTA.US,D,20211229,000000,38.084,38.8,33,38.6,178551.25,0
+KTTA.US,D,20211230,000000,39.8,46.8,36.2,38.2,508755.1,0
+KTTA.US,D,20211231,000000,37.8,39.2,34.6,35.4,175512.3,0
+KTTA.US,D,20220103,000000,35,36.602,34,35.8,134572.6,0
+KTTA.US,D,20220104,000000,35.4,36,34,35,96923.7,0
+KTTA.US,D,20220105,000000,34.2,35,31,31.2,82618.5,0
+KTTA.US,D,20220106,000000,30.2,32.8,28.6,31.2,115896.95,0
+KTTA.US,D,20220107,000000,30,31.2,29.4,29.8,43326,0
+KTTA.US,D,20220110,000000,30.4,30.4,28.4,29.6,42472.05,0
+KTTA.US,D,20220111,000000,29,31,29,29.8,34081.85,0
+KTTA.US,D,20220112,000000,29.6,30.2,28.9,30,23249.2,0
+KTTA.US,D,20220113,000000,29.2,30,27.6,27.8,54490.75,0
+KTTA.US,D,20220114,000000,27.6,28.4,27,27.6,37347.5,0
+KTTA.US,D,20220118,000000,27.2,27.6,25.8,26.4,31761.5,0
+KTTA.US,D,20220119,000000,26,26.8,25.4,26,30335,0
+KTTA.US,D,20220120,000000,25.8,28.6,25.6,26.2,75133.55,0
+KTTA.US,D,20220121,000000,26.2,26.4,24.24,25,49908.15,0
+KTTA.US,D,20220124,000000,24,24.6,22,24.2,45491.85,0
+KTTA.US,D,20220125,000000,23.4,26.2,23.4,24.4,39784.05,0
+KTTA.US,D,20220126,000000,24,25.4,22.8,23.2,38787.55,0
+KTTA.US,D,20220127,000000,24.4,24.4,21.2,21.6,32367.5,0
+KTTA.US,D,20220128,000000,20.4,23.2,20.2,22.4,38496.2,0
+KTTA.US,D,20220131,000000,21.8,25.8,21.8,25.8,54628.65,0
+KTTA.US,D,20220201,000000,24.8,28.2,24.5,27.4,94164.25,0
+KTTA.US,D,20220202,000000,26.8,27.2,24.398,25,42401.3,0
+KTTA.US,D,20220203,000000,25.4,25.4,22.8,23.4,126794.1,0
+KTTA.US,D,20220204,000000,22.8,23.8,22.8,23.8,30516.1,0
+KTTA.US,D,20220207,000000,23.4,24.2,22.6,23,21002.5,0
+KTTA.US,D,20220208,000000,23,23.6,22.4,23.4,18412.55,0
+KTTA.US,D,20220209,000000,22.4,24,22.4,23.8,23662.9,0
+KTTA.US,D,20220210,000000,22.6,25,22.6,24.2,42630.3,0
+KTTA.US,D,20220211,000000,23.2,26.8,23.2,24.6,143963.3,0
+KTTA.US,D,20220214,000000,24.4,25.24,23.4,24.2,45325.8,0
+KTTA.US,D,20220215,000000,24.2,25,24,24.6,20561.35,0
+KTTA.US,D,20220216,000000,23.8,24.2,23.6,23.8,24394.5,0
+KTTA.US,D,20220217,000000,23.6,23.8,22.5,22.8,32365,0
+KTTA.US,D,20220218,000000,22.4,22.8,21.2,21.8,42962.6,0
+KTTA.US,D,20220222,000000,20,21.2,19.6,20.8,39164.65,0
+KTTA.US,D,20220223,000000,20.6,21,20,20.4,22803.2,0
+KTTA.US,D,20220224,000000,18.6,20,18.6,19.4,27559.7,0
+KTTA.US,D,20220225,000000,19.8,21.198,18.61,20.4,33128.9,0
+KTTA.US,D,20220228,000000,20,20.808,19.284,20.4,23798.1,0
+KTTA.US,D,20220301,000000,20.2,21.4,19.4,20.6,30278.25,0
+KTTA.US,D,20220302,000000,20.6,21.6,20,21.4,20126,0
+KTTA.US,D,20220303,000000,22,22,21,21.6,14893.45,0
+KTTA.US,D,20220304,000000,21.2,23,20.8,22.6,36508.25,0
+KTTA.US,D,20220307,000000,23.6,23.8,22.2,22.6,41577.45,0
+KTTA.US,D,20220308,000000,22,24.8,21,24.2,48379.5,0
+KTTA.US,D,20220309,000000,24.6,24.6,23.4,24.4,22357.7,0
+KTTA.US,D,20220310,000000,24.4,25,23.6,25,14332.55,0
+KTTA.US,D,20220311,000000,25,25,24,24,9800.8,0
+KTTA.US,D,20220314,000000,24.6,24.6,23,24,12331.55,0
+KTTA.US,D,20220315,000000,25,25,23.2,24.8,12766.75,0
+KTTA.US,D,20220316,000000,25.2,25.8,24.216,25.8,12215.15,0
+KTTA.US,D,20220317,000000,26,27,24.8,26.6,12457.45,0
+KTTA.US,D,20220318,000000,26.2,28,25.6,26.6,31782.7,0
+KTTA.US,D,20220321,000000,27,27,25.6,26.6,11862.6,0
+KTTA.US,D,20220322,000000,25.4,27.4,25.4,27.2,30360.2,0
+KTTA.US,D,20220323,000000,27.4,27.4,26,26.6,8288.95,0
+KTTA.US,D,20220324,000000,27,27.2,25.6,27,12296.4,0
+KTTA.US,D,20220325,000000,27.4,27.4,25.6,26.8,9523.4,0
+KTTA.US,D,20220328,000000,27.6,27.6,25.8,27.2,15997.65,0
+KTTA.US,D,20220329,000000,27.2,27.8,26.6,27.6,12543.2,0
+KTTA.US,D,20220330,000000,27.6,29.4,27.2,28,23632.85,0
+KTTA.US,D,20220331,000000,28.8,29,24.4,26,37366.55,0
+KTTA.US,D,20220401,000000,26,26.8,25.8,25.8,6331.9,0
+KTTA.US,D,20220404,000000,25.2,25.8,25,25.2,11605,0
+KTTA.US,D,20220405,000000,25.4,25.6,24.4,24.8,9185.6,0
+KTTA.US,D,20220406,000000,25,25.8,24.2,24.2,9766.9,0
+KTTA.US,D,20220407,000000,24.2,24.802,23.2,23.4,11740.7,0
+KTTA.US,D,20220408,000000,23.2,24.8,23.2,24.8,8131.55,0
+KTTA.US,D,20220411,000000,24,25.2,23.6,25,29391,0
+KTTA.US,D,20220412,000000,25.4,25.4,24.4,24.8,10756.8,0
+KTTA.US,D,20220413,000000,24.6,25.8,24.4,24.6,10360.45,0
+KTTA.US,D,20220414,000000,25,27,24.2,27,28369.5,0
+KTTA.US,D,20220418,000000,25.2,26,24,24.6,20449.75,0
+KTTA.US,D,20220419,000000,25.8,25.8,24,24.8,11499,0
+KTTA.US,D,20220420,000000,24.4,25.4,24,24.6,3427.2,0
+KTTA.US,D,20220421,000000,25,25,23.152,23.8,11048.35,0
+KTTA.US,D,20220422,000000,23.6,24.2,23,23.2,7275.8,0
+KTTA.US,D,20220425,000000,23,23.8,23,23.4,3535.1,0
+KTTA.US,D,20220426,000000,23.2,24,23,23.2,3406.2,0
+KTTA.US,D,20220427,000000,23,23.2,23,23.2,3349.95,0
+KTTA.US,D,20220428,000000,23,23.6,23,23.2,10137.5,0
+KTTA.US,D,20220429,000000,23.4,24.4,23.218,24,8686.3,0
+KTTA.US,D,20220502,000000,23.6,24.4,23.4,23.4,6019.6,0
+KTTA.US,D,20220503,000000,24,24,23.2,23.4,3806.65,0
+KTTA.US,D,20220504,000000,24.4,24.4,23.2,23.4,4292.85,0
+KTTA.US,D,20220505,000000,23.2,23.4,21.6,21.6,10334.75,0
+KTTA.US,D,20220506,000000,23,23,20.4,20.722,3070.75,0
+KTTA.US,D,20220509,000000,20.8,20.8,18.6,19.99,11235.35,0
+KTTA.US,D,20220510,000000,19.4,20.6,19.4,20.6,3851.85,0
+KTTA.US,D,20220511,000000,20.4,21,18.602,18.8,10278.45,0
+KTTA.US,D,20220512,000000,18.7,19.74,18,18.6,2779.75,0
+KTTA.US,D,20220513,000000,19.7,19.7,18,18.196,4002.7,0
+KTTA.US,D,20220516,000000,18.6,18.6,17.202,17.59,9314.25,0
+KTTA.US,D,20220517,000000,17.2,19.2,17.038,19.2,12785.45,0
+KTTA.US,D,20220518,000000,19.2,19.544,18.666,18.666,3130.55,0
+KTTA.US,D,20220519,000000,19.2,19.2,18.104,18.112,2279.35,0
+KTTA.US,D,20220520,000000,17.4,18.586,17.2,17.9,8597.3,0
+KTTA.US,D,20220523,000000,17.362,18.6,17.362,17.88,1961.25,0
+KTTA.US,D,20220524,000000,18.4,18.4,16.416,17.42,4640.65,0
+KTTA.US,D,20220525,000000,18.016,18.4,16.4,16.666,3609.95,0
+KTTA.US,D,20220526,000000,17.596,17.596,16.226,16.526,4933.65,0
+KTTA.US,D,20220527,000000,16.628,17,16.398,16.706,2791.75,0
+KTTA.US,D,20220531,000000,16.8,17.598,16.8,17.15,10468.45,0
+KTTA.US,D,20220601,000000,17.05,20.6,17.05,19.4,17458.65,0
+KTTA.US,D,20220602,000000,18.6,20.2,18.402,20.2,8668.2,0
+KTTA.US,D,20220603,000000,19.214,20.6,18.8,19.898,6778.75,0
+KTTA.US,D,20220606,000000,20,21.6,20,21.6,8828.15,0
+KTTA.US,D,20220607,000000,21.4,22.2,20.402,21.2,4834.2,0
+KTTA.US,D,20220608,000000,21.6,22.2,21.4,22.2,1976.35,0
+KTTA.US,D,20220609,000000,22.2,23.6,21.8,22.5,7297.25,0
+KTTA.US,D,20220610,000000,21.4,22.4,20.2,20.4,2233.8,0
+KTTA.US,D,20220613,000000,20.346,20.8,20.2,20.6,2783.35,0
+KTTA.US,D,20220614,000000,21.6,21.618,20.2,20.6,2684,0
+KTTA.US,D,20220615,000000,20.2,21.4,20.2,20.2,2647.7,0
+KTTA.US,D,20220616,000000,21.96,22,20.4,20.8,10616.7,0
+KTTA.US,D,20220617,000000,20.2,20.86,20.2,20.4,3702.4,0
+KTTA.US,D,20220621,000000,20.4,20.6,19.8,20.2,7149.8,0
+KTTA.US,D,20220622,000000,20.6,20.6,19.24,19.372,7443.5,0
+KTTA.US,D,20220623,000000,20,20,18.2,19.596,6147.35,0
+KTTA.US,D,20220624,000000,19.596,20,18.624,19.482,32924.2,0
+KTTA.US,D,20220627,000000,20,20.4,19,20,4903.15,0
+KTTA.US,D,20220628,000000,19.87,20.6,19.6,20.1,3345.4,0
+KTTA.US,D,20220629,000000,19.476,20.4,19.476,20.398,4243.7,0
+KTTA.US,D,20220630,000000,20.256,20.256,19.62,20.2,3115.3,0
+KTTA.US,D,20220701,000000,20,20.2,19.704,20,4347.4,0
+KTTA.US,D,20220705,000000,19.97,20.4,19.2,20,16079.6,0
+KTTA.US,D,20220706,000000,19.85,20,19.6,19.8,2573.2,0
+KTTA.US,D,20220707,000000,19.8,21.4,19.8,21.4,4955.6,0
+KTTA.US,D,20220708,000000,22,22,21,21.4,4423.25,0
+KTTA.US,D,20220711,000000,20.8,21.2,20.2,20.2,2900.15,0
+KTTA.US,D,20220712,000000,20.6,20.8,19.4,20.2,4021.05,0
+KTTA.US,D,20220713,000000,20,20.6,19.5,20,1686.85,0
+KTTA.US,D,20220714,000000,20.4,21.598,19.922,21,4656.95,0
+KTTA.US,D,20220715,000000,20.8,23.2,20.8,22.4,13146.4,0
+KTTA.US,D,20220718,000000,21.8,22.6,21.198,21.3,10481.55,0
+KTTA.US,D,20220719,000000,21.6,22,20.8,20.8,4788.55,0
+KTTA.US,D,20220720,000000,20.6,25,20.4,22.7,42219.75,0
+KTTA.US,D,20220721,000000,24.2,24.2,22.02,22.602,13838,0
+KTTA.US,D,20220722,000000,22.8,23.2,21.2,23.1,36928.15,0
+KTTA.US,D,20220725,000000,22.4,23.2,22.202,23,5904,0
+KTTA.US,D,20220726,000000,22.6,23.4,22.2,23,15433.15,0
+KTTA.US,D,20220727,000000,23.2,23.4,22.6,23.3,6083.7,0
+KTTA.US,D,20220728,000000,23.4,23.8,23,23.4,9726.1,0
+KTTA.US,D,20220729,000000,23.6,23.6,22.6,23.2,13956.45,0
+KTTA.US,D,20220801,000000,22.6,23,22.2,22.8,14440.35,0
+KTTA.US,D,20220802,000000,22.6,23,22.6,22.8,10336.6,0
+KTTA.US,D,20220803,000000,22.6,23.2,22.6,23,6367.45,0
+KTTA.US,D,20220804,000000,22.8,24.6,22.8,24.6,10221.65,0
+KTTA.US,D,20220805,000000,24.2,25,24.2,24.8,4069.4,0
+KTTA.US,D,20220808,000000,24.4,25,22.8,22.8,3731.35,0
+KTTA.US,D,20220809,000000,23,23.4,23,23.2,11243.25,0
+KTTA.US,D,20220810,000000,23.8,23.804,23.2,23.402,3081.65,0
+KTTA.US,D,20220811,000000,27.4,29.4,23.8,25,620028.6,0
+KTTA.US,D,20220812,000000,25.8,27.4,25.2,26.4,45622.5,0
+KTTA.US,D,20220815,000000,25,26.6,24.2,26,20958.65,0
+KTTA.US,D,20220816,000000,25.8,25.886,23.8,25.4,21346.7,0
+KTTA.US,D,20220817,000000,24.4,30.8,23.4,25.2,238103.4,0
+KTTA.US,D,20220818,000000,24.6,26.6,24,26.2,49601.95,0
+KTTA.US,D,20220819,000000,27.8,28.198,25,26.7,55676.5,0
+KTTA.US,D,20220822,000000,26.6,26.6,24.8,25.8,27279.55,0
+KTTA.US,D,20220823,000000,25.4,25.8,24.4,25.4,13837.95,0
+KTTA.US,D,20220824,000000,24.6,25.6,24.4,25,8015.45,0
+KTTA.US,D,20220825,000000,25,26,24.8,24.8,8747.35,0
+KTTA.US,D,20220826,000000,24.8,25.6,23.2,23.8,9622.85,0
+KTTA.US,D,20220829,000000,24.4,24.4,23.198,23.7,7805.2,0
+KTTA.US,D,20220830,000000,22.8,23.8,22.24,23.4,5696.25,0
+KTTA.US,D,20220831,000000,23,23.6,23,23,3303.7,0
+KTTA.US,D,20220901,000000,23.8,23.8,22.4,23,7357.7,0
+KTTA.US,D,20220902,000000,22.8,23.024,22.4,23,2678.9,0
+KTTA.US,D,20220906,000000,23,23.574,22.4,22.8,7084.3,0
+KTTA.US,D,20220907,000000,24.6,25.82,23,25.4,24752.85,0
+KTTA.US,D,20220908,000000,26.4,27.04,24,26,18703.6,0
+KTTA.US,D,20220909,000000,25.6,26.4,24.8,24.8,4431.65,0
+KTTA.US,D,20220912,000000,25,25.2,24.2,25,2532.2,0
+KTTA.US,D,20220913,000000,24.8,24.8,23.4,24,3636.35,0
+KTTA.US,D,20220914,000000,24,24.906,23.2,24.2,2773.2,0
+KTTA.US,D,20220915,000000,23.6,24.4,23.6,24,1073.65,0
+KTTA.US,D,20220916,000000,23.9,25.2,23.202,25.2,8750.3,0
+KTTA.US,D,20220919,000000,23.6,24.6,23,23.6,12500.75,0
+KTTA.US,D,20220920,000000,25.6,25.6,23.6,24,4982,0
+KTTA.US,D,20220921,000000,24.2,24.2,23.4,23.8,2265.55,0
+KTTA.US,D,20220922,000000,24,24,22.802,23.4,2806.4,0
+KTTA.US,D,20220923,000000,23.6,23.8,22.6,23.8,2354.3,0
+KTTA.US,D,20220926,000000,23,23.88,22.8,23,3185.95,0
+KTTA.US,D,20220927,000000,23.17,24.4,22.402,24.2,5746.5,0
+KTTA.US,D,20220928,000000,24.8,24.8,23.4,24,8446.55,0
+KTTA.US,D,20220929,000000,23,23.6,22.7,23.6,4200.35,0
+KTTA.US,D,20220930,000000,23.992,26,23.8,25.2,20315.15,0
+KTTA.US,D,20221003,000000,26,26.6,24.6,26,28048.6,0
+KTTA.US,D,20221004,000000,26.6,26.6,23.6,25,15841.15,0
+KTTA.US,D,20221005,000000,25,25.3,24.2,24.4,4370.05,0
+KTTA.US,D,20221006,000000,24.4,25.5,24,25.2,5985.35,0
+KTTA.US,D,20221007,000000,25.2,25.2,24.4,24.6,3884.05,0
+KTTA.US,D,20221010,000000,25,25,23.6,24.8,4368.95,0
+KTTA.US,D,20221011,000000,24.6,25.4,24,25.2,3050.6,0
+KTTA.US,D,20221012,000000,24.4,26.2,24.2,25.7,84657.7,0
+KTTA.US,D,20221013,000000,24,25.4,24,25,4430.15,0
+KTTA.US,D,20221014,000000,24.6,25.8,23.002,25,8733.45,0
+KTTA.US,D,20221017,000000,25,25,18.878,22.2,16566.6,0
+KTTA.US,D,20221018,000000,22.2,22.546,21.4,21.434,6345.6,0
+KTTA.US,D,20221019,000000,21.4,22.398,21.4,22,3614.55,0
+KTTA.US,D,20221020,000000,22.18,22.4,21.2,21.6,6701.3,0
+KTTA.US,D,20221021,000000,21.2,21.6,20.6,21.2,5366.05,0
+KTTA.US,D,20221024,000000,21.6,21.996,21.2,21.3,1675.05,0
+KTTA.US,D,20221025,000000,21.2,22.4,21.2,21.8,2606.6,0
+KTTA.US,D,20221026,000000,21.6,22,21.42,21.8,2125.8,0
+KTTA.US,D,20221027,000000,21.8,22,21.4,22,1277.65,0
+KTTA.US,D,20221028,000000,22,22,21.2,21.6,1349.35,0
+KTTA.US,D,20221031,000000,21.4,22,21,21.8,2534.65,0
+KTTA.US,D,20221101,000000,21.6,22,21,21.6,2382.5,0
+KTTA.US,D,20221102,000000,21.4,22,21.4,21.4,1706.85,0
+KTTA.US,D,20221103,000000,21.4,21.8,21,21.6,2329.4,0
+KTTA.US,D,20221104,000000,21.002,21.8,21.002,21.6,996.55,0
+KTTA.US,D,20221107,000000,22,22,20.802,21.4,1064,0
+KTTA.US,D,20221108,000000,21.4,21.598,20.602,21.2,1498.8,0
+KTTA.US,D,20221109,000000,21,21,20.4,20.6,1425.55,0
+KTTA.US,D,20221110,000000,20.4,21.2,20.4,21,2119.4,0
+KTTA.US,D,20221111,000000,20.4,21.2,20.4,21,3128.35,0
+KTTA.US,D,20221114,000000,20.4,21.2,20.4,21.2,2859.5,0
+KTTA.US,D,20221115,000000,21.2,21.6,20.4,20.6,1903.7,0
+KTTA.US,D,20221116,000000,20,21,20,20,888.55,0
+KTTA.US,D,20221117,000000,20.4,21.4,19.85,21,3213.65,0
+KTTA.US,D,20221118,000000,21.2,21.4,20.8,20.964,548,0
+KTTA.US,D,20221121,000000,20.4,20.598,18.624,19.406,3169.2,0
+KTTA.US,D,20221122,000000,19,19.994,18.698,19.6,1280.3,0
+KTTA.US,D,20221123,000000,18.81,20.6,18.8,20.4,946.4,0
+KTTA.US,D,20221125,000000,20.4,20.6,20.2,20.2,249.65,0
+KTTA.US,D,20221128,000000,19.222,20.048,19.222,20,2214.9,0
+KTTA.US,D,20221129,000000,18.8,20.2,18.8,20.2,1016.05,0
+KTTA.US,D,20221130,000000,19.6,20.2,19.224,19.804,2228,0
+KTTA.US,D,20221201,000000,19.4,20.2,19.002,20.2,2747.4,0
+KTTA.US,D,20221202,000000,19.954,21,19.6,20.6,1666.75,0
+KTTA.US,D,20221205,000000,20.4,21,19.6,19.6,831.05,0
+KTTA.US,D,20221206,000000,20.4,20.6,19.8,20.2,737.45,0
+KTTA.US,D,20221207,000000,19.822,20,19.8,19.95,240.85,0
+KTTA.US,D,20221208,000000,19.8,19.8,19.4,19.402,2551.5,0
+KTTA.US,D,20221209,000000,19.2,19.742,18,19.6,5328.55,0
+KTTA.US,D,20221212,000000,19.544,19.544,17.55,17.988,16297.25,0
+KTTA.US,D,20221213,000000,18,18,16.202,16.474,4112.25,0
+KTTA.US,D,20221214,000000,16.75,17.3,16.242,16.604,2040.6,0
+KTTA.US,D,20221215,000000,16.6,17.078,15.56,15.84,1880.4,0
+KTTA.US,D,20221216,000000,16.592,16.592,15,15.2,2471.85,0
+KTTA.US,D,20221219,000000,15,15.998,15,15,2181.7,0
+KTTA.US,D,20221220,000000,14.45,15,13.598,13.598,3483.6,0
+KTTA.US,D,20221221,000000,13.996,14,12.668,12.794,7162.45,0
+KTTA.US,D,20221222,000000,13.4,13.4,11.474,11.97,9065.1,0
+KTTA.US,D,20221223,000000,12,12.1,11,11.55,4068.3,0
+KTTA.US,D,20221227,000000,11.2,11.474,11,11.098,2589.8,0
+KTTA.US,D,20221228,000000,10.8,12.1,10.8,11.5,7808.6,0
+KTTA.US,D,20221229,000000,11.898,12.98,11.844,12.056,11218.65,0
+KTTA.US,D,20221230,000000,12.24,13.02,12.02,12.834,4370.35,0
+KTTA.US,D,20230103,000000,13.022,13.1,11.308,12.85,4913.05,0
+KTTA.US,D,20230104,000000,12.2,13.568,12.2,13.568,2179.4,0
+KTTA.US,D,20230105,000000,13.6,13.63,12.761,12.996,556.3,0
+KTTA.US,D,20230106,000000,12.606,13.2,12.606,12.93,847.7,0
+KTTA.US,D,20230109,000000,12.74,13.2,12,12,11248.35,0
+KTTA.US,D,20230110,000000,12.2,13,12.2,12.792,2411.2,0
+KTTA.US,D,20230111,000000,12.792,13.1,12.604,12.702,2883.1,0
+KTTA.US,D,20230112,000000,12.604,13.28,12.506,13.138,2708.8,0
+KTTA.US,D,20230113,000000,13.2,14.036,12.61,13.932,6149.65,0
+KTTA.US,D,20230117,000000,13.932,14.6,13.602,14.404,1691.9,0
+KTTA.US,D,20230118,000000,15.2,15.951,14.4,14.402,13751.95,0
+KTTA.US,D,20230119,000000,15,15.002,12.402,13.8,19229.8,0
+KTTA.US,D,20230120,000000,13.6,13.998,13.6,13.706,3143.8,0
+KTTA.US,D,20230123,000000,13.6,14.28,13.6,14,1317.65,0
+KTTA.US,D,20230124,000000,13.798,15.16,13.612,14.62,10255.4,0
+KTTA.US,D,20230125,000000,14.214,14.54,13.692,13.902,3623.25,0
+KTTA.US,D,20230126,000000,13.8,14.2,13.76,13.978,2601.85,0
+KTTA.US,D,20230127,000000,13.522,13.99,13.522,13.938,4370.95,0
+KTTA.US,D,20230130,000000,13.6,13.94,13.208,13.22,1611.8,0
+KTTA.US,D,20230131,000000,13,14.662,13,14.057,27645.65,0
+KTTA.US,D,20230201,000000,14,15.016,13.98,14.2,18001.6,0
+KTTA.US,D,20230202,000000,14.4,14.6,14,14.52,2265.75,0
+KTTA.US,D,20230203,000000,14.02,14.558,13.56,13.56,4990.75,0
+KTTA.US,D,20230206,000000,13.6,14.256,13.4,13.95,3585.6,0
+KTTA.US,D,20230207,000000,13.6,14.556,13.224,13.41,6211,0
+KTTA.US,D,20230208,000000,13.054,13.1,12.4,12.734,3613.95,0
+KTTA.US,D,20230209,000000,12.798,12.892,11.05,11.7,6289.05,0
+KTTA.US,D,20230210,000000,11.6022,11.7,11.01,11.696,4266.5,0
+KTTA.US,D,20230213,000000,11.76,12.1138,11.242,11.6,1730.3,0
+KTTA.US,D,20230214,000000,11.022,11.98,11.022,11.6,1207.05,0
+KTTA.US,D,20230215,000000,11.044,11.5,11.044,11.2281,3604.75,0
+KTTA.US,D,20230216,000000,11.4,12.24,11.126,11.52,2829.35,0
+KTTA.US,D,20230217,000000,11.76,12.23,11.22,11.74,2338.65,0
+KTTA.US,D,20230221,000000,12.096,12.1,11.292,11.292,2512.35,0
+KTTA.US,D,20230222,000000,11.24,11.42,9.97,10.598,9686.85,0
+KTTA.US,D,20230223,000000,10.4,10.696,9.842,9.99996,4095.3,0
+KTTA.US,D,20230224,000000,10.5,10.5,9.6,9.814,3603.9,0
+KTTA.US,D,20230227,000000,10.796,10.806,9.418,9.8,6013.2,0
+KTTA.US,D,20230228,000000,9.618,9.8,9.542,9.602,739.2,0
+KTTA.US,D,20230301,000000,9.852,10.078,9.85,9.96,1620.9,0
+KTTA.US,D,20230302,000000,9.802,10.4,9.68,9.883,7051.6,0
+KTTA.US,D,20230303,000000,9.88,10.02,9.828,9.97,969.2,0
+KTTA.US,D,20230306,000000,9.902,10,9.804,9.804,543.35,0
+KTTA.US,D,20230307,000000,9.95998,10.04,9.804,9.826,2731.5,0
+KTTA.US,D,20230308,000000,9.8,10.4,9.8,10.198,1111.2,0
+KTTA.US,D,20230309,000000,10.2,10.262,9.8,9.86,635.75,0
+KTTA.US,D,20230310,000000,10,10,9.6,9.6826,2062.4,0
+KTTA.US,D,20230313,000000,9.448,9.682,9.004,9.004,1687.4,0
+KTTA.US,D,20230314,000000,9.4,9.978,9.227,9.26,963.5,0
+KTTA.US,D,20230315,000000,8.6,10.2,8.6,9.402,1726.55,0
+KTTA.US,D,20230316,000000,9.2,9.396,8.41202,9.2,2213.3,0
+KTTA.US,D,20230317,000000,8.74,9.198,8.6,8.6,728.85,0
+KTTA.US,D,20230320,000000,7.974,9,7.974,8.438,1768.05,0
+KTTA.US,D,20230321,000000,8.6,9.2,8.6,8.66,582.65,0
+KTTA.US,D,20230322,000000,8.216,9.088,8.216,8.8,984.05,0
+KTTA.US,D,20230323,000000,8.8,9,8.402,8.596,433.4,0
+KTTA.US,D,20230324,000000,8.002,8.566,7.822,8,2677.25,0
+KTTA.US,D,20230327,000000,7.66,8.998,7.66,8.2,828.45,0
+KTTA.US,D,20230328,000000,8.3,8.8,7.7,7.802,3537.1,0
+KTTA.US,D,20230329,000000,7.596,7.99998,7.2,7.498,1723.45,0
+KTTA.US,D,20230330,000000,7.2,8,7.2,7.5,2246.1,0
+KTTA.US,D,20230331,000000,7.4,7.8,7.2202,7.5,5524.35,0
+KTTA.US,D,20230403,000000,7.42,8,7.42,8,8332.55,0
+KTTA.US,D,20230404,000000,8.2,8.204,7.61,7.998,2193.8,0
+KTTA.US,D,20230405,000000,7.954,8.3,7.61,7.802,6787.3,0
+KTTA.US,D,20230406,000000,7.796,8.4,7.61,8,6190.4,0
+KTTA.US,D,20230410,000000,8.2,8.4,8,8.098,573,0
+KTTA.US,D,20230411,000000,8.4,8.4,7.5,7.95,3145.1,0
+KTTA.US,D,20230412,000000,7.712,8.346,7.712,7.872,537.25,0
+KTTA.US,D,20230413,000000,7.8,8,7.6,8,1158.05,0
+KTTA.US,D,20230414,000000,8,8.1,7.802,7.802,2345.45,0
+KTTA.US,D,20230417,000000,7.5,7.802,7.5,7.638,4489.75,0
+KTTA.US,D,20230418,000000,7.66,8.4,7.66,8.35,3463.45,0
+KTTA.US,D,20230419,000000,8.28,8.996,7.6,8.3,766.7,0
+KTTA.US,D,20230420,000000,8.3,10,8,8.926,2627.3,0
+KTTA.US,D,20230421,000000,8.8,9,8,8.58,2784.45,0
+KTTA.US,D,20230424,000000,8.002,8.804,8.002,8.804,598.1,0
+KTTA.US,D,20230425,000000,8.262,8.8,8,8.02,513.45,0
+KTTA.US,D,20230426,000000,8.102,8.102,7.4,7.474,1769.8,0
+KTTA.US,D,20230427,000000,8,8,6.758,7,13205.75,0
+KTTA.US,D,20230428,000000,7.198,7.2,6.606,6.998,3889.4,0
+KTTA.US,D,20230501,000000,6.868,7.196,6.6,6.638,2747.2,0
+KTTA.US,D,20230502,000000,6.63798,7.2,6.63798,7.2,2726.35,0
+KTTA.US,D,20230503,000000,6.846,7.384,6.6,6.912,1037.05,0
+KTTA.US,D,20230504,000000,6.8,7.374,6.2,6.2,6376.15,0
+KTTA.US,D,20230505,000000,6.576,6.852,6.2,6.6,3600.85,0
+KTTA.US,D,20230508,000000,6.98,7.194,6.98,7.09,2032.75,0
+KTTA.US,D,20230509,000000,7,7.17,7,7.13,562.5,0
+KTTA.US,D,20230510,000000,7,7.34,7,7.218,1252.95,0
+KTTA.US,D,20230511,000000,7.026,7.34,7.026,7.2,1226.25,0
+KTTA.US,D,20230512,000000,7.2,7.34,6.8002,7.07,1851.2,0
+KTTA.US,D,20230515,000000,7.2,7.2,6.40202,7.002,101.6,0
+KTTA.US,D,20230516,000000,6.852,7,6.702,6.802,201.95,0
+KTTA.US,D,20230517,000000,6.802,6.802,6.402,6.802,173.15,0
+KTTA.US,D,20230518,000000,6.46,6.8,6.46,6.6,847.2,0
+KTTA.US,D,20230519,000000,6.8,6.826,6.4,6.798,1774,0
+KTTA.US,D,20230522,000000,6.8,7.12,6.506,6.8,794.9,0
+KTTA.US,D,20230523,000000,6.741,7.396,6.504,7.378,1271.45,0
+KTTA.US,D,20230524,000000,7.342,7.708,7.342,7.598,1363.3,0
+KTTA.US,D,20230525,000000,7.4,7.674,7.304,7.304,546.55,0
+KTTA.US,D,20230526,000000,7.59798,7.798,7.532,7.6,237.15,0
+KTTA.US,D,20230530,000000,7.62,7.798,7.302,7.798,808.85,0
+KTTA.US,D,20230531,000000,7.8,8,7,7,1571.35,0
+KTTA.US,D,20230601,000000,7.35,7.6,6.6,7.002,488.2,0
+KTTA.US,D,20230602,000000,6.8,9,6.8,8,4921.2,0
+KTTA.US,D,20230605,000000,11.2,12.814,9.472,10,66040.2,0
+KTTA.US,D,20230606,000000,9.79,9.79,8.832,9.52,38858.7,0
+KTTA.US,D,20230607,000000,9.6,9.96,9.202,9.58,7620,0
+KTTA.US,D,20230608,000000,9.7,9.7,9.4,9.68,8375.75,0
+KTTA.US,D,20230609,000000,10,10,9.3,9.42,1839.5,0
+KTTA.US,D,20230612,000000,9.5,9.8,9.3,9.6,6756.75,0
+KTTA.US,D,20230613,000000,9.402,9.696,9.04,9.044,6572.2,0
+KTTA.US,D,20230614,000000,9.2,9.578,8.68,9,6628.2,0
+KTTA.US,D,20230615,000000,9.2,9.46,8.86,9.264,3493.7,0
+KTTA.US,D,20230616,000000,9.024,9.594,8.8,9.594,7170.25,0
+KTTA.US,D,20230620,000000,9.498,9.78,9.258,9.754,3732.65,0
+KTTA.US,D,20230621,000000,9.6,9.87,9.002,9.778,2560.65,0
+KTTA.US,D,20230622,000000,9.7458,9.8,8.64,8.64,2726.75,0
+KTTA.US,D,20230623,000000,8.922,9.958,8.8,9.3,7802.5,0
+KTTA.US,D,20230626,000000,8.856,9.5,8.822,9.3,1880.65,0
+KTTA.US,D,20230627,000000,9,9.576,8.8,9.2,3466.15,0
+KTTA.US,D,20230628,000000,9.216,9.3,8.6,8.63,6183.75,0
+KTTA.US,D,20230629,000000,8.66,12,8.652,9.6,57690.3,0
+KTTA.US,D,20230630,000000,9.303,9.8,8.72,9.8,22019.1,0
+KTTA.US,D,20230703,000000,9.4,9.6,9.02,9.3,5839.05,0
+KTTA.US,D,20230705,000000,9.8,9.8,8.812,9.158,10056.3,0
+KTTA.US,D,20230706,000000,9.158,10.2,8.802,10.2,4785.55,0
+KTTA.US,D,20230707,000000,9.798,9.828,9.234,9.46,9182,0
+KTTA.US,D,20230710,000000,9.236,9.402,9,9.22,10272.7,0
+KTTA.US,D,20230711,000000,9.12,9.79798,8.9,9.196,5220.3,0
+KTTA.US,D,20230712,000000,9.178,9.58,8.91,9.4,7647.15,0
+KTTA.US,D,20230713,000000,9.1,9.38,9.016,9.19,4590,0
+KTTA.US,D,20230714,000000,9.19,9.598,9,9.322,4076.5,0
+KTTA.US,D,20230717,000000,9.4,9.6,8.9,9.42,4684.25,0
+KTTA.US,D,20230718,000000,9.34,9.928,9.202,9.342,4040.45,0
+KTTA.US,D,20230719,000000,9.42,9.8,9.376,9.422,3304.6,0
+KTTA.US,D,20230720,000000,10.996,12.742,10.602,11.86,262164.65,0
+KTTA.US,D,20230721,000000,11.76,12.5,11.36,12.4,24372.4,0
+KTTA.US,D,20230724,000000,12.132,12.6,11.652,12,13104.05,0
+KTTA.US,D,20230725,000000,12.472,12.472,12,12.2,5871,0
+KTTA.US,D,20230726,000000,12,12,11.602,11.66,8855,0
+KTTA.US,D,20230727,000000,11.602,12.4,11.602,11.82,12965.2,0
+KTTA.US,D,20230728,000000,11.802,12.2,11.62,12.004,5042.95,0
+KTTA.US,D,20230731,000000,12.3,12.3,11.824,11.962,2733.95,0
+KTTA.US,D,20230801,000000,12.196,12.196,11.602,12,21190.8,0
+KTTA.US,D,20230802,000000,11.602,11.996,11.602,11.846,1972.35,0
+KTTA.US,D,20230803,000000,11.802,12.2,11.602,11.846,4187,0
+KTTA.US,D,20230804,000000,11.846,11.974,11.62,11.92,1122.85,0
+KTTA.US,D,20230807,000000,11.96,11.98,11.63,11.796,1483.65,0
+KTTA.US,D,20230808,000000,11.602,11.748,11.602,11.7,3698.8,0
+KTTA.US,D,20230809,000000,12.22,12.58,11.8,12.5,7054.5,0
+KTTA.US,D,20230810,000000,12.262,12.52,12.196,12.52,964.5,0
+KTTA.US,D,20230811,000000,12.4,12.58,12.286,12.464,1986.85,0
+KTTA.US,D,20230814,000000,12.464,12.632,11.64,12.26,7646.75,0
+KTTA.US,D,20230815,000000,12.37,12.4,11.9135,12.11,1406.7,0
+KTTA.US,D,20230816,000000,12.11,12.2,11.824,12.024,1523.35,0
+KTTA.US,D,20230817,000000,12.04,12.196,11.8,11.996,1162.65,0
+KTTA.US,D,20230818,000000,11.8,11.99,11.77,11.902,2309.05,0
+KTTA.US,D,20230821,000000,12,12.01,11.602,11.904,6144.25,0
+KTTA.US,D,20230822,000000,11.78,12.2,11.778,12.2,1833.1,0
+KTTA.US,D,20230823,000000,12.14,12.14,11.816,12,577.3,0
+KTTA.US,D,20230824,000000,12,12.178,11.796,12.178,1272.7,0
+KTTA.US,D,20230825,000000,12.1352,12.174,12,12.102,2106.2,0
+KTTA.US,D,20230828,000000,12.18,12.18,12.026,12.082,930.3,0
+KTTA.US,D,20230829,000000,12.02,12.18,12.02,12.126,980.4,0
+KTTA.US,D,20230830,000000,12.12,12.4,12.12,12.218,4604.5,0
+KTTA.US,D,20230831,000000,12.6,12.6,12.022,12.11,3798.1,0
+KTTA.US,D,20230901,000000,12.11,12.4,12.0721,12.202,786.25,0
+KTTA.US,D,20230905,000000,12.206,12.39,12.062,12.154,1701.25,0
+KTTA.US,D,20230906,000000,12.16,12.5693,12.152,12.4,3894.85,0
+KTTA.US,D,20230907,000000,12.4919,12.5,12.184,12.416,282.05,0
+KTTA.US,D,20230908,000000,12.6,12.6,9.364,10.78,6354.15,0
+KTTA.US,D,20230911,000000,10.82,10.82,9.95842,10.49,1771.55,0
+KTTA.US,D,20230912,000000,10.6,10.9,10.4,10.724,437.6,0
+KTTA.US,D,20230913,000000,10.4,10.88,10.2,10.2,1184.75,0
+KTTA.US,D,20230914,000000,10.2,11,10.2,10.4,1639.5,0
+KTTA.US,D,20230915,000000,10.22,10.812,8.992,10,14432.85,0
+KTTA.US,D,20230918,000000,9.7,9.7,8.40002,9.2,981.7,0
+KTTA.US,D,20230919,000000,9.016,9.638,8.82,8.828,421.5,0
+KTTA.US,D,20230920,000000,9.91,9.91,9.038,9.42,444.4,0
+KTTA.US,D,20230921,000000,9.402,9.42,8.84,8.9,1611.85,0
+KTTA.US,D,20230922,000000,8.84,9.4,8.84,8.842,255.2,0
+KTTA.US,D,20230925,000000,9.998,9.998,8.84,8.86,600.2,0
+KTTA.US,D,20230926,000000,8.842,9.6,8.842,9.4,292.75,0
+KTTA.US,D,20230927,000000,9,9.6,9,9.598,657.8,0
+KTTA.US,D,20230928,000000,9.4,9.58,8.844,9.01,572.35,0
+KTTA.US,D,20230929,000000,9.404,9.598,9,9.594,715.55,0
+KTTA.US,D,20231002,000000,9.00002,9.6,9.00002,9.5,666.1,0
+KTTA.US,D,20231003,000000,9.118,9.4,8.162,8.8,2376.35,0
+KTTA.US,D,20231004,000000,8.538,8.6,8.066,8.068,2241.45,0
+KTTA.US,D,20231005,000000,8.14,8.798,8.002,8.474,1700.85,0
+KTTA.US,D,20231006,000000,8.02,8.198,8,8.05,494.15,0
+KTTA.US,D,20231009,000000,8.00202,8.00202,8,8,149.3,0
+KTTA.US,D,20231010,000000,8.5,8.5,8,8.48,519.95,0
+KTTA.US,D,20231011,000000,8,9.178,8,8.232,693.6,0
+KTTA.US,D,20231012,000000,9.178,9.25,8.348,8.66898,1564.15,0
+KTTA.US,D,20231013,000000,8.7,9,8.248,8.8,1534.3,0
+KTTA.US,D,20231016,000000,9.2,9.4,8.268,8.492,577.25,0
+KTTA.US,D,20231017,000000,8.72,9.4,8.29002,9.024,1828.15,0
+KTTA.US,D,20231018,000000,9.02398,9.39798,8.40402,8.40402,157.45,0
+KTTA.US,D,20231019,000000,8.824,9.4,8.468,9.4,1291.1,0
+KTTA.US,D,20231020,000000,8.988,9.4,8.468,9.4,1083.25,0
+KTTA.US,D,20231023,000000,9,9.046,8.466,8.72,246.05,0
+KTTA.US,D,20231024,000000,8.466,8.80002,8.2,8.2,584.75,0
+KTTA.US,D,20231025,000000,8.3,8.452,7.8,7.96,8605.15,0
+KTTA.US,D,20231026,000000,7.8,8.178,7.2,7.24,1416.8,0
+KTTA.US,D,20231027,000000,7.5,7.8,6.686,7.04,984.7,0
+KTTA.US,D,20231030,000000,7.42,7.60198,7.024,7.126,1115.2,0
+KTTA.US,D,20231031,000000,7.002,7.4,7,7,671.8,0
+KTTA.US,D,20231101,000000,7,7.4,7,7,163.15,0
+KTTA.US,D,20231102,000000,6.4,7.798,6.2,6.4,1007.3,0
+KTTA.US,D,20231103,000000,6.402,7.2,6.402,7.2,1928.5,0
+KTTA.US,D,20231106,000000,6.468,7.8,6.468,7.37802,442,0
+KTTA.US,D,20231107,000000,7.2,7.76,6.802,7.14,1149.65,0
+KTTA.US,D,20231108,000000,8.184,8.184,7.494,7.496,201.5,0
+KTTA.US,D,20231109,000000,7.204,7.496,7.013,7.496,750.45,0
+KTTA.US,D,20231110,000000,7.02,7.496,6.066,7.42,858.1,0
+KTTA.US,D,20231113,000000,7.232,7.46,6.2,6.2,1226.85,0
+KTTA.US,D,20231114,000000,6,6.972,6,6.52,1486.4,0
+KTTA.US,D,20231115,000000,6.12,6.99798,6.1,6.6,907.4,0
+KTTA.US,D,20231116,000000,6.24,6.6,5.718,6.006,2885.15,0
+KTTA.US,D,20231117,000000,6.00202,6.6,5.82,6.202,1331.55,0
+KTTA.US,D,20231120,000000,6.754,7,6.2,6.426,595.75,0
+KTTA.US,D,20231121,000000,6.428,6.748,6.426,6.44,115.5,0
+KTTA.US,D,20231122,000000,6.738,6.83902,6,6,1015.2,0
+KTTA.US,D,20231124,000000,6,7.072,5.82,6.188,973,0
+KTTA.US,D,20231127,000000,7.4,7.48,6.0222,6.912,1434.55,0
+KTTA.US,D,20231128,000000,7.4,7.48,6.27666,6.64,1210.2,0
+KTTA.US,D,20231129,000000,6.8,7.80002,6.8,7.08,37187.2,0
+KTTA.US,D,20231130,000000,6.868,6.88,6.19798,6.52,5203.25,0
+KTTA.US,D,20231201,000000,6.4,6.4,5.8,6.38,1617.5,0
+KTTA.US,D,20231204,000000,6.26,6.38,6.13502,6.2,824.65,0
+KTTA.US,D,20231205,000000,6.006,6.38,5.9,5.9,1623.1,0
+KTTA.US,D,20231206,000000,6.38,6.6,5.834,5.872,1563.95,0
+KTTA.US,D,20231207,000000,6,6.586,6,6.586,1025.25,0
+KTTA.US,D,20231208,000000,6.214,6.558,6,6.002,416.7,0
+KTTA.US,D,20231211,000000,16.608,17.4,7.9,8.848,4973815.65,0
+KTTA.US,D,20231212,000000,7.126,9,6.42,8.888,168941.2,0
+KTTA.US,D,20231213,000000,8.298,9.6,7.998,9.13,48843.4,0
+KTTA.US,D,20231214,000000,7.8,8.598,7.4,7.42,29688.3,0
+KTTA.US,D,20231215,000000,6.936,7.25,6.6,7,19241.05,0
+KTTA.US,D,20231218,000000,6.642,7.1,6.508,6.9,10722.7,0
+KTTA.US,D,20231219,000000,6.44,6.9,6.302,6.482,11218.05,0
+KTTA.US,D,20231220,000000,5.398,6.098,5.254,5.6,22969.55,0
+KTTA.US,D,20231221,000000,5.44,5.998,5.4,5.72,8989.15,0
+KTTA.US,D,20231222,000000,5.72,7.978,5.72,7.966,28027.5,0
+KTTA.US,D,20231226,000000,7.728,9.4,7.566,8.66,53696.75,0
+KTTA.US,D,20231227,000000,9.084,9.084,8,8.2,7944.85,0
+KTTA.US,D,20231228,000000,7.8,8.4,7.6,7.8,14875.55,0
+KTTA.US,D,20231229,000000,7.672,8.4,7.2,7.4,13356,0
+KTTA.US,D,20240102,000000,7.4,8.5,7.01,8.05,113644,0
+KTTA.US,D,20240103,000000,7.72,8.08,7.2266,7.6,19605,0
+KTTA.US,D,20240104,000000,7.51,7.9,7.3,7.5421,10097,0
+KTTA.US,D,20240105,000000,7.36,7.7811,6.7201,7,94541,0
+KTTA.US,D,20240108,000000,7,7.79,7,7.352,10069,0
+KTTA.US,D,20240109,000000,7.27,7.3,6.91,6.94,28716,0
+KTTA.US,D,20240110,000000,7.03,7.8,6.84,7.58,65017,0
+KTTA.US,D,20240111,000000,7.4,7.71,7.1501,7.5,6397,0
+KTTA.US,D,20240112,000000,7.5918,7.75,7.4155,7.51,3077,0
+KTTA.US,D,20240116,000000,7.51,7.51,6.83,7.25,28452,0
+KTTA.US,D,20240117,000000,7.3,7.55,7.01,7.3172,34453,0
+KTTA.US,D,20240118,000000,7.29,7.29,7,7,6644,0
+KTTA.US,D,20240119,000000,7.1,7.125,7.09,7.125,2751,0
+KTTA.US,D,20240122,000000,6.93,7.1708,6.7001,6.9,6338,0
+KTTA.US,D,20240123,000000,6.83,7.75,6.83,7.75,26135,0
+KTTA.US,D,20240124,000000,7.68,7.99,7.05,7.05,44963,0
+KTTA.US,D,20240125,000000,7.05,7.1192,6.97,6.97,4399,0
+KTTA.US,D,20240126,000000,7.0561,7.15,7.0561,7.15,1960,0
+KTTA.US,D,20240129,000000,7.04,7.04,7.04,7.04,757,0
+KTTA.US,D,20240130,000000,6.91,7.29,6.9,7.29,8451,0
+KTTA.US,D,20240131,000000,7,7.1113,6.55,6.55,11707,0
+KTTA.US,D,20240201,000000,6.5,6.93,6.5,6.6,2638,0
+KTTA.US,D,20240202,000000,6.6,6.725,6.389,6.5,6259,0
+KTTA.US,D,20240205,000000,6.5,6.5,6.4,6.4,1990,0
+KTTA.US,D,20240206,000000,6.355,6.3799,5.715,5.9506,11915,0
+KTTA.US,D,20240207,000000,6.25,6.3,5.705,6.03,18805,0
+KTTA.US,D,20240208,000000,6.028,6.03,5.8,5.82,4475,0
+KTTA.US,D,20240209,000000,6,6.1,5.9,6.05,1940,0
+KTTA.US,D,20240212,000000,5.99,6.39,5.8,5.92,2219,0
+KTTA.US,D,20240213,000000,6.18,6.45,6.18,6.45,3392,0
+KTTA.US,D,20240214,000000,6.2,6.7881,6.05,6.485,7718,0
+KTTA.US,D,20240215,000000,6.18,7.9041,6.18,7.2368,13668,0
+KTTA.US,D,20240216,000000,7.21,7.5,6.8,7.22,10685,0
+KTTA.US,D,20240220,000000,7.19,7.78,7.19,7.78,2121,0
+KTTA.US,D,20240221,000000,7.7,7.7,7,7.5,6712,0
+KTTA.US,D,20240222,000000,7.3,7.7001,7.2,7.2,8834,0
+KTTA.US,D,20240223,000000,7.235,7.8,7.235,7.42,8369,0
+KTTA.US,D,20240226,000000,7.35,7.4928,7.2,7.4,2056,0
+KTTA.US,D,20240227,000000,7.331,7.5,7.3,7.3,3803,0
+KTTA.US,D,20240228,000000,7.25,7.8002,7.25,7.6,9604,0
+KTTA.US,D,20240229,000000,7.5,8.02,7.5,8,4475,0
+KTTA.US,D,20240301,000000,7.8693,8.13,7.3,8.13,1964,0
+KTTA.US,D,20240304,000000,7.6613,7.94,7.6613,7.6701,2707,0
+KTTA.US,D,20240305,000000,7.2,7.415,7.1,7.14,4726,0
+KTTA.US,D,20240306,000000,7.2,7.3,7.1,7.2437,4460,0
+KTTA.US,D,20240307,000000,7.2933,7.375,7.2001,7.2001,1571,0
+KTTA.US,D,20240308,000000,7.3,7.3001,7.1,7.2892,2542,0
+KTTA.US,D,20240311,000000,7.37,7.5,7.37,7.5,872,0
+KTTA.US,D,20240312,000000,7.03,7.45,7,7.225,950,0
+KTTA.US,D,20240313,000000,6.82,7.275,6.8,7.275,2467,0
+KTTA.US,D,20240314,000000,7.23,7.23,7.2,7.2,1218,0
+KTTA.US,D,20240315,000000,7,7,6.9733,6.9733,858,0
+KTTA.US,D,20240318,000000,7.2135,7.2135,7.0001,7.115,1144,0
+KTTA.US,D,20240319,000000,6.9,7,6.82,6.82,809,0
+KTTA.US,D,20240320,000000,6.8,6.8,6.8,6.8,636,0
+KTTA.US,D,20240321,000000,6.9,7.1716,6.8675,7.1716,1207,0
+KTTA.US,D,20240322,000000,6.7021,6.7021,6.7021,6.7021,939,0
+KTTA.US,D,20240325,000000,7.2586,7.2586,7.1308,7.1308,752,0
+KTTA.US,D,20240326,000000,7.29,7.2999,7.29,7.2999,566,0
+KTTA.US,D,20240327,000000,7.1,7.15,7,7.15,1502,0
+KTTA.US,D,20240328,000000,7.25,7.2503,7.25,7.2503,1731,0
+KTTA.US,D,20240402,000000,7.25,7.35,7.225,7.2294,7748,0
+KTTA.US,D,20240403,000000,7.15,8.1,7.15,7.99,8774,0
+KTTA.US,D,20240404,000000,7.8,8.75,7.4,8.75,14346,0
+KTTA.US,D,20240405,000000,7.85,8.5,7.85,8.5,2763,0
+KTTA.US,D,20240408,000000,8.8,9.25,8.45,8.45,3061,0
+KTTA.US,D,20240409,000000,8,8.2458,8,8.2458,1582,0
+KTTA.US,D,20240410,000000,8,8.25,8,8.2,932,0
+KTTA.US,D,20240411,000000,8.04,8.11,7.65,7.65,3561,0
+KTTA.US,D,20240412,000000,7.775,7.775,7.46,7.46,1782,0
+KTTA.US,D,20240415,000000,7.35,7.35,7.15,7.15,1569,0
+KTTA.US,D,20240416,000000,7.2926,7.2926,7.25,7.25,678,0
+KTTA.US,D,20240417,000000,7.15,7.15,7.15,7.15,349,0
+KTTA.US,D,20240418,000000,7.15,7.15,7.15,7.15,702,0
+KTTA.US,D,20240419,000000,7.11,7.11,7.11,7.11,519,0
+KTTA.US,D,20240422,000000,7.1,7.1,6.76,6.76,2254,0
+KTTA.US,D,20240423,000000,7.0999,7.0999,7.09,7.09,731,0
+KTTA.US,D,20240424,000000,6.9,6.9501,6.8,6.9501,913,0
+KTTA.US,D,20240425,000000,7.24,7.24,7.24,7.24,331,0
+KTTA.US,D,20240429,000000,6.92,7.0331,6.9,6.92,1505,0
+KTTA.US,D,20240430,000000,6.92,6.92,6.92,6.92,336,0
+KTTA.US,D,20240506,000000,7.05,7.45,7.05,7.13,3178,0
+KTTA.US,D,20240508,000000,7.05,7.05,7.05,7.05,834,0
+KTTA.US,D,20240509,000000,7.69,7.69,7.6799,7.6799,301,0
+KTTA.US,D,20240513,000000,6.68,7.0601,6.68,6.95,1697,0
+KTTA.US,D,20240514,000000,6.6616,6.8365,6.65,6.65,2726,0
+KTTA.US,D,20240515,000000,6.81,6.8909,6.65,6.65,1374,0
+KTTA.US,D,20240516,000000,6.58,6.615,6.5,6.5,2630,0
+KTTA.US,D,20240517,000000,6.6,6.6,6.6,6.6,449,0
+KTTA.US,D,20240520,000000,6.66,6.66,6.65,6.6501,628,0
+KTTA.US,D,20240521,000000,6.6,6.6037,6.6,6.6037,653,0
+KTTA.US,D,20240522,000000,6.5978,6.5978,6.5978,6.5978,265,0
+KTTA.US,D,20240523,000000,6.6,6.78,6.5502,6.5502,1534,0
+KTTA.US,D,20240524,000000,6.58,6.78,6.4,6.4,2487,0
+KTTA.US,D,20240528,000000,6.4,6.4,6.3001,6.3001,2298,0
+KTTA.US,D,20240529,000000,6.12,6.12,5.75,5.85,3142,0
+KTTA.US,D,20240531,000000,5.46,5.46,5.46,5.46,746,0
+KTTA.US,D,20240603,000000,5.6,5.71,5.6,5.71,7021,0
+KTTA.US,D,20240604,000000,5.6046,5.6046,5.6046,5.6046,467,0
+KTTA.US,D,20240605,000000,5.6899,5.6899,5.6899,5.6899,889,0
+KTTA.US,D,20240607,000000,5.6003,5.6003,5.6,5.6001,697,0
+KTTA.US,D,20240610,000000,5.6003,5.6003,5.6003,5.6003,868,0
+KTTA.US,D,20240611,000000,5.79,6.4999,5.57,5.57,45483,0
+KTTA.US,D,20240612,000000,5.84,5.9499,5.4,5.7767,30691,0
+KTTA.US,D,20240613,000000,5.6,5.6993,5.45,5.6993,9741,0
+KTTA.US,D,20240614,000000,5.4,5.4,5.26,5.26,3585,0
+KTTA.US,D,20240617,000000,5.31,5.38,5.1,5.11,7570,0
+KTTA.US,D,20240618,000000,5.22,5.49,5.14,5.14,2249,0
+KTTA.US,D,20240620,000000,5.105,5.1403,4.8,4.9023,5731,0
+KTTA.US,D,20240621,000000,4.8799,4.8799,4.74,4.74,1605,0
+KTTA.US,D,20240624,000000,4.8,4.97,4.7999,4.97,2556,0
+KTTA.US,D,20240625,000000,4.98,5.3,4.88,5.3,4829,0
+KTTA.US,D,20240626,000000,4.93,5.2654,4.93,5.2654,1174,0
+KTTA.US,D,20240627,000000,5.24,5.26,5.23,5.26,953,0
+KTTA.US,D,20240628,000000,5.28,5.28,5,5.0607,700,0
+KTTA.US,D,20240701,000000,5.25,5.25,5.25,5.25,836,0
+KTTA.US,D,20240702,000000,4.83,5.155,4.83,5.155,2486,0
+KTTA.US,D,20240703,000000,5.14,5.19,5.14,5.18,923,0
+KTTA.US,D,20240705,000000,5.18,5.18,5.0631,5.075,2612,0
+KTTA.US,D,20240708,000000,5,5.3099,5,5.1501,3680,0
+KTTA.US,D,20240709,000000,5.3099,5.69,5.2001,5.5693,3068,0
+KTTA.US,D,20240710,000000,5.29,5.51,5.2051,5.22,3161,0
+KTTA.US,D,20240711,000000,5.26,5.5364,5.2,5.25,10050,0
+KTTA.US,D,20240712,000000,5.5817,5.6,5.2001,5.6,3407,0
+KTTA.US,D,20240715,000000,5.5566,6.4441,5.55,6.0601,20176,0
+KTTA.US,D,20240716,000000,5.86,5.925,5.85,5.925,4184,0
+KTTA.US,D,20240717,000000,5.7001,6.03,5.7001,6.02,1256,0
+KTTA.US,D,20240718,000000,5.83,6,5.83,5.99,1219,0
+KTTA.US,D,20240719,000000,5.93,6.3,5.85,5.85,3834,0
+KTTA.US,D,20240722,000000,5.8,6.06,5.5,5.8,4606,0
+KTTA.US,D,20240723,000000,5.51,5.79,5.5,5.79,2314,0
+KTTA.US,D,20240724,000000,5.6099,5.8,5.19,5.19,3257,0
+KTTA.US,D,20240725,000000,5.225,5.225,4.46,4.66,10046,0
+KTTA.US,D,20240726,000000,5.02,5.16,5.02,5.05,2752,0
+KTTA.US,D,20240729,000000,5.15,5.225,4.9382,5.2,2143,0
+KTTA.US,D,20240730,000000,5.1,5.1501,4.9549,5.13,3729,0
+KTTA.US,D,20240731,000000,5.3017,5.33,5.25,5.25,10740,0
+KTTA.US,D,20240801,000000,5.145,5.5,5,5.01,20689,0
+KTTA.US,D,20240802,000000,5.26,5.2872,4.85,5,15124,0
+KTTA.US,D,20240805,000000,5,6.25,4.96,6.25,107049,0
+KTTA.US,D,20240806,000000,5.68,5.8,4.96,5.04,61375,0
+KTTA.US,D,20240807,000000,5.05,5.365,4.42,4.75,69146,0
+KTTA.US,D,20240808,000000,4.83,5,4.4,4.85,107006,0
+KTTA.US,D,20240809,000000,5.055,5.055,4.7501,4.85,9968,0
+KTTA.US,D,20240812,000000,4.786,4.81,4.67,4.8,3943,0
+KTTA.US,D,20240813,000000,4.7,4.85,4.7,4.85,1786,0
+KTTA.US,D,20240814,000000,4.751,4.9,4.51,4.62,27397,0
+KTTA.US,D,20240815,000000,4.84,4.84,4.5506,4.59,2605,0
+KTTA.US,D,20240816,000000,4.83,4.83,4.505,4.6491,5315,0
+KTTA.US,D,20240819,000000,4.6,4.8,4.6,4.6574,14527,0
+KTTA.US,D,20240820,000000,4.75,4.8,4.6019,4.6019,1942,0
+KTTA.US,D,20240821,000000,4.78,4.78,4.5568,4.78,2299,0
+KTTA.US,D,20240822,000000,4.78,4.79,4.55,4.7019,21578,0
+KTTA.US,D,20240823,000000,4.73,5.44,4.5,4.65,76709,0
+KTTA.US,D,20240826,000000,4.7,4.7,4.5,4.6,2822,0
+KTTA.US,D,20240827,000000,4.77,4.77,4.61,4.61,389,0
+KTTA.US,D,20240828,000000,4.57,4.7918,4.46,4.56,3407,0
+KTTA.US,D,20240829,000000,4.45,4.7104,4.43,4.7104,2064,0
+KTTA.US,D,20240830,000000,4.52,4.5512,4.44,4.5512,1452,0
+KTTA.US,D,20240903,000000,4.56,4.9052,4.56,4.85,8622,0
+KTTA.US,D,20240904,000000,4.59,4.8,4.3603,4.4399,36583,0
+KTTA.US,D,20240905,000000,4.51,4.71,4.1901,4.28,37929,0
+KTTA.US,D,20240906,000000,4.3,4.36,4.15,4.19,6351,0
+KTTA.US,D,20240909,000000,4.32,4.65,4.05,4.25,16578,0
+KTTA.US,D,20240910,000000,4.25,4.3,3.61,3.89,17874,0
+KTTA.US,D,20240911,000000,3.89,3.9,3.86,3.86,1996,0
+KTTA.US,D,20240912,000000,3.945,3.96,3.802,3.945,11132,0
+KTTA.US,D,20240913,000000,3.85,3.9182,3.85,3.87,3594,0
+KTTA.US,D,20240916,000000,3.91,3.98,3.87,3.92,2062,0
+KTTA.US,D,20240917,000000,3.85,4.6099,3.85,4.6099,22636,0
+KTTA.US,D,20240918,000000,4.36,6.098,4.35,5.8,100463,0
+KTTA.US,D,20240919,000000,6.28,6.2987,4.6226,4.8,66408,0
+KTTA.US,D,20240920,000000,4.68,4.7998,4.42,4.42,9395,0
+KTTA.US,D,20240923,000000,4.42,4.7004,4.1,4.1,7847,0
+KTTA.US,D,20240924,000000,4.11,4.315,3.835,3.9625,90657,0
+KTTA.US,D,20240925,000000,4,4.11,3.8,3.845,20759,0
+KTTA.US,D,20240926,000000,7.09,7.5,5.3501,5.85,57247422,0
+KTTA.US,D,20240927,000000,6.04,6.1499,5.31,6.09,790532,0
+KTTA.US,D,20240930,000000,5.99,6.07,5.31,5.42,229583,0
+KTTA.US,D,20241001,000000,5.36,5.36,4.6,4.73,87584,0
+KTTA.US,D,20241002,000000,4.82,4.96,4.77,4.91,28251,0
+KTTA.US,D,20241003,000000,4.9,5.3,4.8101,5.234,43605,0
+KTTA.US,D,20241004,000000,5.09,5.45,5.09,5.34,25934,0
+KTTA.US,D,20241007,000000,5.37,5.446,5.03,5.22,20198,0
+KTTA.US,D,20241008,000000,5.06,5.06,4.62,4.71,11887,0
+KTTA.US,D,20241009,000000,4.66,5,4.66,4.87,9226,0
+KTTA.US,D,20241010,000000,4.78,4.87,4.6,4.83,25935,0
+KTTA.US,D,20241011,000000,4.6517,4.78,4.6,4.78,3718,0
+KTTA.US,D,20241014,000000,4.63,4.73,4.55,4.73,8605,0
+KTTA.US,D,20241015,000000,4.59,4.59,3.95,3.95,96854,0
+KTTA.US,D,20241016,000000,4.1,4.15,3.93,3.96,9926,0
+KTTA.US,D,20241017,000000,3.99,4.21,3.98,3.99,24369,0
+KTTA.US,D,20241018,000000,4,4.5706,4,4.32,35517,0
+KTTA.US,D,20241021,000000,4.35,4.482,4.22,4.39,25439,0
+KTTA.US,D,20241022,000000,4.33,4.39,4.2,4.23,15490,0
+KTTA.US,D,20241023,000000,4.24,4.34,4.15,4.16,16894,0
+KTTA.US,D,20241024,000000,4.2,4.26,3.85,4.04,31238,0
+KTTA.US,D,20241025,000000,4.02,4.05,3.4,3.7,35040,0
+KTTA.US,D,20241028,000000,3.74,3.99,3.69,3.69,50439,0
+KTTA.US,D,20241029,000000,3.68,4.05,3.68,3.92,16052,0
+KTTA.US,D,20241030,000000,3.84,4.05,3.7,3.95,13329,0
+KTTA.US,D,20241031,000000,3.93,4.0128,3.659,3.795,14636,0
+KTTA.US,D,20241101,000000,3.75,3.8,3.63,3.8,21355,0
+KTTA.US,D,20241104,000000,3.76,3.77,3.41,3.62,23985,0
+KTTA.US,D,20241105,000000,3.57,4.35,3.57,3.82,134893,0
+KTTA.US,D,20241106,000000,3.76,3.8669,3.5029,3.7,30411,0
+KTTA.US,D,20241107,000000,3.68,3.8295,3.45,3.64,8648,0
+KTTA.US,D,20241108,000000,3.55,3.6,3.2,3.31,47484,0
+KTTA.US,D,20241111,000000,3.26,3.7,3.26,3.3,38629,0
+KTTA.US,D,20241112,000000,3.26,3.53,3.2,3.36,15230,0
+KTTA.US,D,20241113,000000,3.36,3.42,3.25,3.42,24704,0
+KTTA.US,D,20241114,000000,3.455,3.455,3.3,3.3,8158,0
+KTTA.US,D,20241115,000000,3.42,3.42,3.19,3.38,23741,0
+KTTA.US,D,20241118,000000,3.33,3.38,3.17,3.2,18860,0
+KTTA.US,D,20241119,000000,3.19,3.22,3.06,3.15,15121,0
+KTTA.US,D,20241120,000000,3.37,3.37,2.92,3.19,749590,0
+KTTA.US,D,20241121,000000,3.09,3.32,3.055,3.18,45972,0
+KTTA.US,D,20241122,000000,3.1112,3.3,3.0801,3.1,17692,0
+KTTA.US,D,20241125,000000,3.19,3.1901,3,3.05,22041,0
+KTTA.US,D,20241126,000000,3.072,3.175,2.95,3.01,24966,0
+KTTA.US,D,20241127,000000,3.09,3.09,2.87,2.9,23375,0
+KTTA.US,D,20241129,000000,2.99,3.09,2.93,3.09,13074,0
+KTTA.US,D,20241202,000000,3.1,3.1908,2.832,2.97,30808,0
+KTTA.US,D,20241203,000000,3.06,3.09,2.8,2.91,61832,0
+KTTA.US,D,20241204,000000,2.97,2.985,2.8,2.91,15947,0
+KTTA.US,D,20241205,000000,3.11,3.11,2.8,2.82,23807,0
+KTTA.US,D,20241206,000000,2.874,3,2.81,2.84,15218,0
+KTTA.US,D,20241209,000000,2.925,3.05,2.86,3.05,9169,0
+KTTA.US,D,20241210,000000,3.05,3.065,2.9,2.94,8756,0
+KTTA.US,D,20241211,000000,3.04,3.04,2.7,2.75,20070,0
+KTTA.US,D,20241212,000000,2.89,2.89,2.6,2.67,20609,0
+KTTA.US,D,20241213,000000,2.72,2.75,2.62,2.65,12080,0
+KTTA.US,D,20241216,000000,2.67,2.75,2.6,2.6,12888,0
+KTTA.US,D,20241217,000000,2.66,2.7,2.57,2.66,26063,0
+KTTA.US,D,20241218,000000,2.66,2.66,2.52,2.54,9660,0
+KTTA.US,D,20241219,000000,2.48,2.68,2.37,2.67,33521,0
+KTTA.US,D,20241220,000000,2.67,2.81,2.5775,2.63,23969,0
+KTTA.US,D,20241223,000000,2.6419,2.78,2.53,2.66,8585,0
+KTTA.US,D,20241224,000000,2.66,2.66,2.5,2.5813,10166,0
+KTTA.US,D,20241226,000000,2.64,2.9807,2.5,2.79,86105,0
+KTTA.US,D,20241227,000000,2.65,2.86,2.63,2.73,26163,0
+KTTA.US,D,20241230,000000,2.73,3.27,2.55,2.95,176385,0
+KTTA.US,D,20241231,000000,3.19,3.35,2.99,3.15,79127,0
+KTTA.US,D,20250102,000000,3.15,3.2,2.9089,2.93,25741,0
+KTTA.US,D,20250103,000000,2.92,3.21,2.81,3.12,62463,0
+KTTA.US,D,20250106,000000,3.17,3.19,3.06,3.09,8353,0
+KTTA.US,D,20250107,000000,3.125,3.18,2.95,2.99,30389,0
+KTTA.US,D,20250108,000000,2.992,2.992,2.75,2.8,34874,0
+KTTA.US,D,20250110,000000,2.76,2.77,2.5201,2.56,18830,0
+KTTA.US,D,20250113,000000,2.57,2.74,2.535,2.62,50558,0
+KTTA.US,D,20250114,000000,2.43,2.56,2.2,2.525,137852,0
+KTTA.US,D,20250115,000000,2.52,2.61,2.42,2.46,31172,0
+KTTA.US,D,20250116,000000,2.48,2.482,2.39,2.45,10342,0
+KTTA.US,D,20250117,000000,2.45,2.55,2.375,2.48,13132,0
+KTTA.US,D,20250121,000000,2.49,2.5395,2.48,2.525,6807,0
+KTTA.US,D,20250122,000000,2.53,2.5401,2.4,2.42,23261,0
+KTTA.US,D,20250123,000000,2.44,2.52,2.4,2.49,30125,0
+KTTA.US,D,20250124,000000,2.62,2.62,2.4,2.44,37555,0
+KTTA.US,D,20250127,000000,2.44,2.54,2.44,2.52,34784,0
+KTTA.US,D,20250128,000000,2.54,2.54,2.4001,2.52,20724,0
+KTTA.US,D,20250129,000000,2.5,2.5235,2.3709,2.48,14393,0
+KTTA.US,D,20250130,000000,2.445,2.445,2.25,2.25,79677,0
+KTTA.US,D,20250131,000000,2.26,2.2999,2.1896,2.24,15587,0
+KTTA.US,D,20250203,000000,2.18,2.375,2.04,2.12,95106,0
+KTTA.US,D,20250204,000000,2.12,2.18,2.03,2.08,10798,0
+KTTA.US,D,20250205,000000,3.63,3.85,2.67,2.74,61494899,0
+KTTA.US,D,20250206,000000,2.02,2.22,1.93,2.14,1236945,0
+KTTA.US,D,20250207,000000,2.12,2.12,1.83,1.91,500509,0
+KTTA.US,D,20250210,000000,1.74,1.88,1.58,1.64,358710,0
+KTTA.US,D,20250211,000000,1.61,1.62,1.35,1.41,323144,0
+KTTA.US,D,20250212,000000,1.41,1.46,1.32,1.43,159669,0
+KTTA.US,D,20250213,000000,1.43,1.51,1.41,1.46,83401,0
+KTTA.US,D,20250214,000000,1.48,1.538,1.44,1.45,170214,0
+KTTA.US,D,20250218,000000,1.47,1.48,1.34,1.37,107481,0
+KTTA.US,D,20250219,000000,1.33,1.3683,1.25,1.28,159452,0
+KTTA.US,D,20250220,000000,1.25,1.38,1.25,1.35,100497,0
+KTTA.US,D,20250221,000000,1.33,1.3749,1.3,1.3,47519,0
+KTTA.US,D,20250224,000000,1.33,1.33,1.22,1.2537,174700,0
+KTTA.US,D,20250225,000000,1.23,1.2599,1.12,1.15,269880,0
+KTTA.US,D,20250226,000000,1.15,1.2987,1.13,1.29,88033,0
+KTTA.US,D,20250227,000000,1.26,1.2694,1.2,1.22,36230,0
+KTTA.US,D,20250228,000000,1.22,1.22,1.14,1.16,51867,0
+KTTA.US,D,20250303,000000,1.15,1.1921,1.1,1.1,40547,0
+KTTA.US,D,20250304,000000,1.1,1.1099,0.9226,1.08,56874,0
+KTTA.US,D,20250305,000000,1.04,1.31,1.04,1.26,214313,0
+KTTA.US,D,20250306,000000,1.23,1.23,1.17,1.21,16075,0
+KTTA.US,D,20250307,000000,1.2,1.21,1.1011,1.19,45465,0
+KTTA.US,D,20250310,000000,1.19,1.19,1.079,1.11,18363,0
+KTTA.US,D,20250311,000000,1.13,1.13,1.04,1.07,60522,0
+KTTA.US,D,20250312,000000,1.05,1.0895,0.95,1.03,42551,0
+KTTA.US,D,20250313,000000,1.03,1.06,1.02,1.04,29327,0
+KTTA.US,D,20250314,000000,1.03,1.1109,1.03,1.11,23432,0
+KTTA.US,D,20250317,000000,1.04,1.15,1.04,1.13,533991,0
+KTTA.US,D,20250318,000000,1.13,1.13,1.07,1.09,24961,0
+KTTA.US,D,20250319,000000,1.09,1.1849,1.06,1.15,35004,0
+KTTA.US,D,20250320,000000,1.19,1.19,1.13,1.18,26575,0
+KTTA.US,D,20250321,000000,1.16,1.24,1.1206,1.24,58658,0
+KTTA.US,D,20250324,000000,1.24,1.33,1.1663,1.25,61226,0
+KTTA.US,D,20250325,000000,1.27,1.3199,1.221,1.25,66282,0
+KTTA.US,D,20250326,000000,1.35,1.39,1.26,1.38,78687,0
+KTTA.US,D,20250327,000000,1.35,1.35,1.32,1.32,34452,0
+KTTA.US,D,20250328,000000,1.3,1.39,1.25,1.34,50539,0
+KTTA.US,D,20250331,000000,1.34,1.34,1.13,1.3,189940,0
+KTTA.US,D,20250401,000000,1.2819,1.333,1.225,1.24,25722,0
+KTTA.US,D,20250402,000000,1.26,1.26,1.18,1.19,25154,0
+KTTA.US,D,20250403,000000,1.18,1.29,1.14,1.27,95760,0
+KTTA.US,D,20250404,000000,1.24,1.27,1.2,1.27,32834,0
+KTTA.US,D,20250407,000000,1.21,1.2489,1.15,1.21,31956,0
+KTTA.US,D,20250408,000000,1.21,1.2299,1.16,1.19,35900,0
+KTTA.US,D,20250409,000000,1.16,1.16,1.04,1.09,92085,0
+KTTA.US,D,20250410,000000,1.86,2.34,1.42,1.6,101512353,0
+KTTA.US,D,20250411,000000,1.56,1.7,1.4,1.42,1686244,0
+KTTA.US,D,20250414,000000,1.31,1.48,1.13,1.18,687016,0
+KTTA.US,D,20250415,000000,1.15,1.4,1.15,1.32,334768,0
+KTTA.US,D,20250416,000000,1.25,1.53,1.2402,1.37,292133,0
+KTTA.US,D,20250417,000000,1.44,1.4739,1.33,1.38,114869,0
+KTTA.US,D,20250421,000000,1.41,1.47,1.3,1.43,183169,0
+KTTA.US,D,20250422,000000,1.48,1.59,1.4,1.54,240104,0
+KTTA.US,D,20250423,000000,1.575,1.63,1.52,1.63,207348,0
+KTTA.US,D,20250424,000000,1.64,1.805,1.6399,1.72,284761,0
+KTTA.US,D,20250425,000000,1.76,1.76,1.6,1.73,171279,0
+KTTA.US,D,20250428,000000,1.71,1.8,1.5501,1.69,184569,0
+KTTA.US,D,20250429,000000,1.71,1.7492,1.64,1.64,67076,0
+KTTA.US,D,20250430,000000,1.66,1.7,1.6,1.66,44655,0
+KTTA.US,D,20250501,000000,1.6,1.6295,1.41,1.52,306611,0
+KTTA.US,D,20250502,000000,1.46,1.55,1.35,1.4,183599,0
+KTTA.US,D,20250505,000000,1.38,1.455,1.35,1.42,148918,0
+KTTA.US,D,20250506,000000,2.21,3.79,1.45,1.52,225928787,0
+KTTA.US,D,20250507,000000,1.41,1.42,0.91,1.13,4286248,0
+KTTA.US,D,20250508,000000,1.091,1.12,0.94,0.96,2262962,0
+KTTA.US,D,20250509,000000,0.95,0.9695,0.797,0.831,2062518,0
+KTTA.US,D,20250512,000000,0.885,0.9,0.8223,0.87,1041799,0
+KTTA.US,D,20250513,000000,0.86,0.9501,0.835,0.86,736831,0
+KTTA.US,D,20250514,000000,0.9032,1.045,0.88,0.9552,14739042,0
+KTTA.US,D,20250515,000000,0.8767,1.0594,0.8335,0.8606,1210927,0
+KTTA.US,D,20250516,000000,0.85,1.13,0.85,0.956,7636329,0
+KTTA.US,D,20250519,000000,0.9148,0.9632,0.902,0.9419,509901,0
+KTTA.US,D,20250520,000000,0.9278,1.03,0.88,0.9774,14608691,0
+KTTA.US,D,20250521,000000,0.92,0.960099,0.904001,0.9312,583201,0
+KTTA.US,D,20250522,000000,0.92,0.95,0.89,0.941,366293,0
+KTTA.US,D,20250523,000000,0.91,0.9391,0.91,0.9153,245738,0
+KTTA.US,D,20250527,000000,0.9,0.9399,0.896,0.91,444866,0
+KTTA.US,D,20250528,000000,0.89,0.91,0.788,0.8956,592393,0
+KTTA.US,D,20250529,000000,0.9288,0.9458,0.8804,0.94,203222,0
+KTTA.US,D,20250530,000000,0.9,1,0.9,0.97,602355,0
+KTTA.US,D,20250602,000000,0.98,0.98,0.93,0.93,418851,0
+KTTA.US,D,20250603,000000,0.9001,0.9299,0.87,0.92,350022,0
+KTTA.US,D,20250604,000000,0.8982,0.93,0.871,0.912,161136,0
+KTTA.US,D,20250605,000000,0.9474,0.9474,0.87,0.88,182576,0
+KTTA.US,D,20250606,000000,0.862,0.8999,0.862,0.8858,160371,0
+KTTA.US,D,20250609,000000,0.9013,0.91,0.87,0.9,151415,0
+KTTA.US,D,20250610,000000,0.9153,0.9153,0.875,0.8812,170030,0
+KTTA.US,D,20250611,000000,0.88,0.8925,0.8441,0.849,228012,0
+KTTA.US,D,20250612,000000,0.83,0.870001,0.82,0.8292,158340,0
+KTTA.US,D,20250613,000000,0.7951,0.839999,0.7706,0.786,291696,0
+KTTA.US,D,20250616,000000,0.77,0.795,0.7101,0.7748,345643,0
+KTTA.US,D,20250617,000000,0.82,0.825,0.785,0.799,172569,0
+KTTA.US,D,20250618,000000,0.78,0.78,0.76,0.7746,177555,0
+KTTA.US,D,20250620,000000,0.775,0.8,0.748,0.748,309000,0
+KTTA.US,D,20250623,000000,0.71,0.730549,0.71,0.7193,124493,0
+KTTA.US,D,20250624,000000,0.71,0.7438,0.71,0.731,140719,0
+KTTA.US,D,20250625,000000,0.7247,0.7499,0.709,0.7235,67801,0
+KTTA.US,D,20250626,000000,0.71,0.75,0.71,0.734,95204,0
+KTTA.US,D,20250627,000000,0.7195,0.76,0.7195,0.759,132989,0
+KTTA.US,D,20250630,000000,0.7031,0.75,0.7031,0.7213,186458,0
+KTTA.US,D,20250701,000000,0.7297,0.74,0.7131,0.7346,94361,0
+KTTA.US,D,20250702,000000,0.702,0.748,0.702,0.7478,78415,0
+KTTA.US,D,20250703,000000,0.7254,0.765,0.725,0.7322,67101,0
+KTTA.US,D,20250707,000000,0.73,0.7488,0.7166,0.7166,41996,0
+KTTA.US,D,20250708,000000,0.74,0.74,0.7,0.721,89363,0
+KTTA.US,D,20250709,000000,0.72,0.72,0.6731,0.6989,161330,0
+KTTA.US,D,20250710,000000,0.69,0.7,0.69,0.6908,71477,0
+KTTA.US,D,20250711,000000,0.69,0.69,0.681,0.6893,53444,0
+KTTA.US,D,20250714,000000,0.6893,0.69,0.668,0.69,163676,0
+KTTA.US,D,20250715,000000,0.6893,0.7041,0.6808,0.685,94023,0
+KTTA.US,D,20250716,000000,0.66,0.708,0.65,0.7007,353751,0
+KTTA.US,D,20250717,000000,0.71,0.735,0.691,0.691,203975,0
+KTTA.US,D,20250718,000000,0.69,0.72,0.675,0.719,83321,0
+KTTA.US,D,20250721,000000,0.726,0.726,0.7,0.7052,44539,0
+KTTA.US,D,20250722,000000,0.706233,0.7292,0.681,0.72,87753,0
+KTTA.US,D,20250723,000000,0.71,0.73,0.6802,0.7202,38185,0
+KTTA.US,D,20250724,000000,0.736,0.7469,0.7221,0.7363,104045,0
+KTTA.US,D,20250725,000000,0.7426,0.7426,0.71,0.726,112105,0
+KTTA.US,D,20250728,000000,0.74,0.75,0.704,0.7452,137323,0
+KTTA.US,D,20250729,000000,0.76,0.76,0.71,0.7295,122798,0
+KTTA.US,D,20250730,000000,0.73,0.785,0.69,0.7314,169986,0
+KTTA.US,D,20250731,000000,0.74,0.75,0.705,0.7251,330087,0
+KTTA.US,D,20250801,000000,0.7301,0.7301,0.6789,0.6982,80656,0
+KTTA.US,D,20250804,000000,0.73,0.73,0.6905,0.71,43803,0
+KTTA.US,D,20250805,000000,0.696,0.6966,0.681,0.6903,20267,0
+KTTA.US,D,20250806,000000,0.69,0.699,0.6707,0.685,62884,0
+KTTA.US,D,20250807,000000,0.7,0.705,0.675,0.7,45330,0
+KTTA.US,D,20250808,000000,0.67,0.719999,0.65,0.682,92684,0
+KTTA.US,D,20250811,000000,0.705,0.715,0.6751,0.6785,54413,0
+KTTA.US,D,20250812,000000,0.67,0.71,0.66,0.7,62619,0
+KTTA.US,D,20250813,000000,0.681,0.7195,0.681,0.718,106315,0
+KTTA.US,D,20250814,000000,0.6979,0.716402,0.6898,0.7027,73670,0
+KTTA.US,D,20250815,000000,0.71,0.71,0.6719,0.7027,37118,0
+KTTA.US,D,20250818,000000,0.72,0.7321,0.6893,0.7111,86292,0
+KTTA.US,D,20250819,000000,0.729,0.729,0.7,0.712,80728,0
+KTTA.US,D,20250820,000000,0.7141,0.7299,0.69,0.7052,39465,0
+KTTA.US,D,20250821,000000,0.716,0.7227,0.6902,0.7121,35371,0
+KTTA.US,D,20250822,000000,0.698,0.725,0.69,0.7171,59709,0
+KTTA.US,D,20250825,000000,0.7253,0.7253,0.6901,0.7174,65810,0
+KTTA.US,D,20250826,000000,0.695,0.72,0.6941,0.7037,27886,0
+KTTA.US,D,20250827,000000,0.71,0.77,0.71,0.7526,484430,0
+KTTA.US,D,20250828,000000,0.78,0.858,0.76,0.8411,866151,0
+KTTA.US,D,20250829,000000,0.8285,0.839,0.75,0.8082,301067,0
+KTTA.US,D,20250902,000000,0.82,0.91,0.8041,0.8987,567292,0
+KTTA.US,D,20250903,000000,0.8788,0.8788,0.8001,0.85385,230683,0
+KTTA.US,D,20250904,000000,0.81,0.83,0.7666,0.796,171198,0
+KTTA.US,D,20250905,000000,0.76,0.7997,0.740001,0.7902,129303,0
+KTTA.US,D,20250908,000000,0.79,0.807,0.761,0.7703,129212,0
+KTTA.US,D,20250909,000000,0.766,0.79,0.7444,0.7595,133359,0
+KTTA.US,D,20250910,000000,0.765,0.7989,0.7451,0.7823,72406,0
+KTTA.US,D,20250911,000000,0.79,0.8,0.7588,0.789,107058,0
+KTTA.US,D,20250912,000000,0.8,0.8001,0.7635,0.7708,52851,0
+KTTA.US,D,20250915,000000,0.762,0.77,0.742,0.769,50084,0
+KTTA.US,D,20250916,000000,0.7397,0.768999,0.7223,0.7442,442905,0
+KTTA.US,D,20250917,000000,0.7469,0.7469,0.7006,0.7202,107673,0
+KTTA.US,D,20250918,000000,0.71,0.725,0.695,0.7197,81979,0
+KTTA.US,D,20250919,000000,0.7051,0.7346,0.6947,0.7331,109790,0
+KTTA.US,D,20250922,000000,0.73,0.73,0.709,0.7296,54446,0
+KTTA.US,D,20250923,000000,0.72,0.7399,0.72,0.7296,89521,0
+KTTA.US,D,20250924,000000,0.7387,0.7399,0.7201,0.7396,22026,0
+KTTA.US,D,20250925,000000,0.72,0.735,0.7,0.7099,32210,0
+KTTA.US,D,20250926,000000,0.71,0.7299,0.705,0.7274,70809,0
+KTTA.US,D,20250929,000000,0.73,0.7339,0.72,0.72,58280,0
+KTTA.US,D,20250930,000000,0.711001,0.7319,0.7,0.7318,68788,0
+KTTA.US,D,20251001,000000,0.720101,0.7789,0.720101,0.7695,135340,0
+KTTA.US,D,20251002,000000,0.7601,0.81,0.75,0.788951,78823,0
+KTTA.US,D,20251003,000000,0.784,0.81,0.77,0.7906,60205,0
+KTTA.US,D,20251006,000000,0.8,0.84,0.7961,0.8225,153585,0
+KTTA.US,D,20251007,000000,0.82505,0.84,0.8008,0.811601,67387,0
+KTTA.US,D,20251008,000000,0.806201,0.83,0.8009,0.8204,83221,0
+KTTA.US,D,20251009,000000,0.83,0.83,0.79,0.79,89866,0
+KTTA.US,D,20251010,000000,0.777,0.791,0.73,0.7494,94842,0
+KTTA.US,D,20251013,000000,0.7269,0.7499,0.7269,0.7442,40753,0
+KTTA.US,D,20251014,000000,0.733,0.7512,0.7,0.7359,163609,0
+KTTA.US,D,20251015,000000,0.705,0.7345,0.7,0.7228,199343,0
+KTTA.US,D,20251016,000000,0.7365,0.7399,0.7063,0.7304,52307,0
+KTTA.US,D,20251017,000000,0.73,0.74,0.726,0.731,57835,0
+KTTA.US,D,20251020,000000,0.744,0.7546,0.7292,0.7474,38207,0
+KTTA.US,D,20251021,000000,0.73,0.784457,0.722,0.7623,137409,0
+KTTA.US,D,20251022,000000,0.7762,0.7762,0.69,0.7192,101823,0
+KTTA.US,D,20251023,000000,0.721,0.746999,0.7,0.729999,26352,0
+KTTA.US,D,20251024,000000,0.716,0.72,0.700201,0.7183,15777,0
+KTTA.US,D,20251027,000000,0.73,0.73,0.6918,0.7083,32909,0
+KTTA.US,D,20251028,000000,0.691,0.7339,0.691,0.722,58213,0
+KTTA.US,D,20251029,000000,0.739,0.7397,0.722,0.7235,28792,0
+KTTA.US,D,20251030,000000,0.722,0.84,0.7128,0.838,340119,0
+KTTA.US,D,20251031,000000,0.8229,0.838,0.723,0.8137,205107,0
+KTTA.US,D,20251103,000000,0.8113,0.8392,0.8003,0.8159,101368,0
+KTTA.US,D,20251104,000000,0.815,0.815,0.7,0.768,258633,0
+KTTA.US,D,20251105,000000,0.745,0.7647,0.7208,0.7344,45427,0
+KTTA.US,D,20251106,000000,0.75,0.763451,0.72,0.7227,75302,0
+KTTA.US,D,20251107,000000,0.6962,0.71,0.6505,0.69,110697,0
+KTTA.US,D,20251110,000000,0.7038,0.75,0.6905,0.7311,67007,0
+KTTA.US,D,20251111,000000,0.702,0.7306,0.6933,0.71,26817,0
+KTTA.US,D,20251112,000000,0.7101,0.7184,0.6911,0.7029,28128,0
+KTTA.US,D,20251113,000000,0.7032,0.727,0.6925,0.703,22932,0
+KTTA.US,D,20251114,000000,0.66,0.74,0.66,0.7179,112973,0
+KTTA.US,D,20251117,000000,0.749,0.749,0.71,0.7301,33030,0
+KTTA.US,D,20251118,000000,0.72,0.7269,0.602,0.66,351044,0
+KTTA.US,D,20251119,000000,0.668,0.668,0.421,0.4759,1072926,0
+KTTA.US,D,20251120,000000,0.48,0.4955,0.4,0.4151,4094413,0
+KTTA.US,D,20251121,000000,0.3582,0.369,0.281,0.2923,3310667,0
+KTTA.US,D,20251124,000000,0.4201,0.5028,0.32,0.4248,68405321,0
+KTTA.US,D,20251125,000000,0.3999,0.53,0.349,0.4876,8370395,0
+KTTA.US,D,20251126,000000,0.51,1.34,0.5069,1.06,159523476,0
+KTTA.US,D,20251128,000000,1.425,2.06,1.34,1.47,166265738,0
+KTTA.US,D,20251201,000000,1.26,1.47,1.16,1.16,9106518,0
+KTTA.US,D,20251202,000000,1.15,1.31,1.03,1.19,4140126,0
+KTTA.US,D,20251203,000000,1.2,1.33,1.1413,1.17,1994958,0
+KTTA.US,D,20251204,000000,1.15,1.2083,1.11,1.16,1460619,0
+KTTA.US,D,20251205,000000,1.14,1.21,1.12,1.13,1286545,0
+KTTA.US,D,20251208,000000,1.18,1.23,1.1,1.13,894466,0
+KTTA.US,D,20251209,000000,1.11,1.2,1.09,1.17,597689,0
+KTTA.US,D,20251210,000000,1.15,1.19,1.12,1.16,367583,0
+KTTA.US,D,20251211,000000,1.15,1.15,1.09,1.12,429489,0
+KTTA.US,D,20251212,000000,1.12,1.15,1.09,1.13,366705,0
+KTTA.US,D,20251215,000000,1.12,1.32,1.11,1.16,1446288,0
+KTTA.US,D,20251216,000000,1.16,1.18,1.1,1.14,768357,0
+KTTA.US,D,20251217,000000,1.13,1.22,1.13,1.14,440336,0
+KTTA.US,D,20251218,000000,1.13,1.1799,1.075,1.1,550420,0
+KTTA.US,D,20251219,000000,1.09,1.16,1.0187,1.16,656019,0
+KTTA.US,D,20251222,000000,1.13,1.2053,1.13,1.18,467393,0
+KTTA.US,D,20251223,000000,1.15,1.183,1.15,1.16,168331,0
+KTTA.US,D,20251224,000000,1.14,1.17,1.12,1.17,140504,0
+KTTA.US,D,20251226,000000,1.16,1.17,1.1,1.12,147884,0
+KTTA.US,D,20251229,000000,1.14,1.14,1.085,1.14,246928,0
+KTTA.US,D,20251230,000000,1.15,1.17,1.11,1.15,194881,0
+KTTA.US,D,20251231,000000,1.14,1.3,1.14,1.29,838067,0
+KTTA.US,D,20260102,000000,1.28,1.28,1.1789,1.19,259742,0
+KTTA.US,D,20260105,000000,1.15,1.16,1.1032,1.11,476692,0
+KTTA.US,D,20260106,000000,1.13,1.13,1.07,1.08,297487,0
+KTTA.US,D,20260107,000000,1.07,1.0813,0.9242,0.97,693563,0
+KTTA.US,D,20260108,000000,0.95,0.95,0.81975,0.921,323342,0
+KTTA.US,D,20260109,000000,0.91,0.935,0.8901,0.9313,116919,0
+KTTA.US,D,20260112,000000,0.9091,0.94,0.88,0.905,144457,0
+KTTA.US,D,20260113,000000,0.8779,0.9049,0.87,0.8755,177956,0
+KTTA.US,D,20260114,000000,0.89,0.9,0.857,0.88,249412,0
+KTTA.US,D,20260115,000000,0.88,0.89,0.85,0.8891,130853,0
+KTTA.US,D,20260116,000000,0.87,0.9257,0.8584,0.9257,86444,0
+KTTA.US,D,20260120,000000,0.91,0.93,0.9,0.9274,156330,0
+KTTA.US,D,20260121,000000,0.8998,0.91495,0.86,0.9099,131419,0
+KTTA.US,D,20260122,000000,0.9,0.9183,0.8806,0.9087,111964,0
+KTTA.US,D,20260123,000000,0.887,0.9134,0.8721,0.9,90248,0
+KTTA.US,D,20260126,000000,0.87,0.8806,0.84,0.8591,160315,0
+KTTA.US,D,20260127,000000,0.84,0.86,0.8319,0.8467,84843,0
+KTTA.US,D,20260128,000000,0.84,0.87,0.838,0.8529,130700,0
+KTTA.US,D,20260129,000000,0.85451,0.8842,0.8301,0.86,151288,0
+KTTA.US,D,20260130,000000,0.8599,0.888,0.8401,0.861,131094,0
+KTTA.US,D,20260202,000000,0.85,0.8701,0.84,0.8452,82827,0
+KTTA.US,D,20260203,000000,0.8414,0.8537,0.8305,0.84,69688,0
+KTTA.US,D,20260204,000000,0.8468,0.8474,0.8158,0.84,79607,0
+KTTA.US,D,20260205,000000,0.8742,0.8742,0.7606,0.7617,296480,0
+KTTA.US,D,20260206,000000,0.7544,0.7834,0.7144,0.725,327175,0
+KTTA.US,D,20260209,000000,0.727,0.7672,0.7198,0.73,160604,0
+KTTA.US,D,20260210,000000,0.74,0.75,0.73,0.7481,118341,0
+KTTA.US,D,20260211,000000,0.7473,0.7517,0.7101,0.737,209303,0
+KTTA.US,D,20260212,000000,0.718,0.7403,0.68185,0.7,295004,0
+KTTA.US,D,20260213,000000,0.7108,0.729899,0.698,0.7101,39633,0
+KTTA.US,D,20260217,000000,0.6987,0.72,0.6709,0.6927,77049,0
+KTTA.US,D,20260218,000000,0.7101,0.7189,0.7002,0.7002,37697,0

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

@@ -0,0 +1,48 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LATAU.US,D,20250919,000000,10,10,9.98,9.99,8701304,0
+LATAU.US,D,20250922,000000,9.99,10,9.98,9.985,630904,0
+LATAU.US,D,20250923,000000,10,10,9.99,10,99930,0
+LATAU.US,D,20250924,000000,10,10.02,9.98,9.985,102511,0
+LATAU.US,D,20250925,000000,10,10,10,10,11197,0
+LATAU.US,D,20250926,000000,10.01,10.1,9.99,9.99,3078,0
+LATAU.US,D,20250929,000000,10.0182,10.0182,9.99,9.99,436,0
+LATAU.US,D,20250930,000000,9.99,9.99,9.98,9.98,236616,0
+LATAU.US,D,20251001,000000,9.985,9.99,9.98,9.98,5978,0
+LATAU.US,D,20251002,000000,9.98,9.99,9.98,9.98,18477,0
+LATAU.US,D,20251003,000000,9.99,9.99,9.98,9.9847,2782,0
+LATAU.US,D,20251006,000000,9.98,9.9925,9.98,9.98,24937,0
+LATAU.US,D,20251007,000000,9.99,10,9.99,9.99,82309,0
+LATAU.US,D,20251008,000000,9.99,9.99,9.98,9.99,29903,0
+LATAU.US,D,20251009,000000,10,10.02,10,10.01,108912,0
+LATAU.US,D,20251010,000000,10.027,10.04,10.01,10.01,5410,0
+LATAU.US,D,20251014,000000,10.02,10.035,10.02,10.02,1209,0
+LATAU.US,D,20251015,000000,10.02,10.07,10.02,10.07,27797,0
+LATAU.US,D,20251016,000000,10.05,10.085,10.05,10.085,21952,0
+LATAU.US,D,20251017,000000,10.05,10.07,10.05,10.05,1250,0
+LATAU.US,D,20251020,000000,10.05,10.05,10.05,10.05,501,0
+LATAU.US,D,20251021,000000,10.08,10.08,10.04,10.04,35726,0
+LATAU.US,D,20251022,000000,10.05,10.05,10.05,10.05,311,0
+LATAU.US,D,20251023,000000,10.0737,10.09,10.05,10.09,3280,0
+LATAU.US,D,20251027,000000,10.09,10.09,10.09,10.09,223156,0
+LATAU.US,D,20251028,000000,10.02,10.02,10.02,10.02,308,0
+LATAU.US,D,20251029,000000,10.05,10.05,10.05,10.05,100018,0
+LATAU.US,D,20251030,000000,10.05,10.05,10.05,10.05,5152,0
+LATAU.US,D,20251104,000000,10.06,10.06,10.06,10.06,75000,0
+LATAU.US,D,20251110,000000,10.09,10.19,10.09,10.19,98190,0
+LATAU.US,D,20251111,000000,10.575,10.6175,10.15,10.15,6390,0
+LATAU.US,D,20251112,000000,10.08,10.08,10.08,10.08,270,0
+LATAU.US,D,20251113,000000,10.1415,10.1415,10.1,10.1,110649,0
+LATAU.US,D,20251114,000000,10.07,10.1,10.07,10.1,1870,0
+LATAU.US,D,20251117,000000,10.1,10.1,10.1,10.1,625,0
+LATAU.US,D,20251118,000000,10.1,10.1,10.07,10.08,1819,0
+LATAU.US,D,20251120,000000,10.07,10.1,10.07,10.07,2606,0
+LATAU.US,D,20251121,000000,10.1,10.1,10.1,10.1,2340,0
+LATAU.US,D,20251124,000000,10.5,10.5,10.02,10.02,641,0
+LATAU.US,D,20251125,000000,10.54,10.54,10.08,10.08,1304,0
+LATAU.US,D,20251126,000000,10.05,10.05,10.05,10.05,180,0
+LATAU.US,D,20251128,000000,10.49,10.49,10.1,10.1,200,0
+LATAU.US,D,20251201,000000,10.41,10.41,10.06,10.1,2452,0
+LATAU.US,D,20251223,000000,10.05,10.05,10.05,10.05,101,0
+LATAU.US,D,20260107,000000,10.2,10.2,10.2,10.2,400,0
+LATAU.US,D,20260123,000000,10.1,10.1004,10.1,10.1004,1350,0
+LATAU.US,D,20260126,000000,10.17,10.17,10.17,10.17,400,0

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

@@ -0,0 +1,24 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LATAW.US,D,20251111,000000,0.5,0.5,0.4,0.499,570,0
+LATAW.US,D,20251112,000000,0.388,0.5,0.3,0.35,385853,0
+LATAW.US,D,20251114,000000,0.5,0.5,0.4833,0.5,8881,0
+LATAW.US,D,20251117,000000,0.5,0.5,0.5,0.5,102,0
+LATAW.US,D,20251121,000000,0.3987,0.3987,0.3987,0.3987,100,0
+LATAW.US,D,20251125,000000,0.44,0.44,0.44,0.44,1248,0
+LATAW.US,D,20251203,000000,0.37,0.37,0.35,0.35,15210,0
+LATAW.US,D,20251217,000000,0.36,0.375,0.35,0.375,10380,0
+LATAW.US,D,20251226,000000,0.4,0.4,0.4,0.4,200,0
+LATAW.US,D,20251229,000000,0.3671,0.38,0.35,0.3559,3040,0
+LATAW.US,D,20251230,000000,0.372,0.4,0.37,0.4,28925,0
+LATAW.US,D,20260102,000000,0.39,0.4,0.39,0.4,1697,0
+LATAW.US,D,20260105,000000,0.376,0.4,0.366,0.394,73651,0
+LATAW.US,D,20260108,000000,0.385,0.385,0.385,0.385,200,0
+LATAW.US,D,20260120,000000,0.37,0.4,0.3201,0.35,118019,0
+LATAW.US,D,20260121,000000,0.3499,0.35,0.3202,0.3202,4009,0
+LATAW.US,D,20260126,000000,0.3488,0.3488,0.34,0.34,2602,0
+LATAW.US,D,20260129,000000,0.3401,0.3401,0.3401,0.3401,999,0
+LATAW.US,D,20260130,000000,0.3399,0.34,0.3371,0.339702,45318,0
+LATAW.US,D,20260203,000000,0.34,0.34,0.34,0.34,20606,0
+LATAW.US,D,20260204,000000,0.39,0.39,0.39,0.39,541,0
+LATAW.US,D,20260212,000000,0.35,0.375,0.35,0.375,11271,0
+LATAW.US,D,20260218,000000,0.375,0.375,0.37,0.37,2300,0

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

@@ -0,0 +1,427 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIF.US,D,20240606,000000,26,27.26,26,27,1044100,0
+LIF.US,D,20240607,000000,27.49,27.64,26.925,27.14,671787,0
+LIF.US,D,20240610,000000,27.05,27.29,26,27.25,477890,0
+LIF.US,D,20240611,000000,27.36,27.36,26.54,26.99,224613,0
+LIF.US,D,20240612,000000,26.9,27.6,26.45,27.18,226511,0
+LIF.US,D,20240613,000000,27.82,29.175,27.82,28.88,446075,0
+LIF.US,D,20240614,000000,29.88,31.33,29.62,30.29,332802,0
+LIF.US,D,20240617,000000,30.29,30.87,28.89,30.39,524170,0
+LIF.US,D,20240618,000000,30.95,31.3099,30.55,31.25,331316,0
+LIF.US,D,20240620,000000,31.31,31.5,30.01,30.5,307470,0
+LIF.US,D,20240621,000000,30.85,31.92,30.6984,31.21,310841,0
+LIF.US,D,20240624,000000,31.69,32.33,30.75,31.49,119358,0
+LIF.US,D,20240625,000000,31.22,31.5,30.385,31.25,180007,0
+LIF.US,D,20240626,000000,31.25,32.6752,31.19,32.15,184527,0
+LIF.US,D,20240627,000000,31.18,32.32,31.18,31.89,148124,0
+LIF.US,D,20240628,000000,32.07,32.93,32.07,32.39,244803,0
+LIF.US,D,20240701,000000,32.02,32.329,31.7,31.73,275427,0
+LIF.US,D,20240702,000000,31.7,32.06,30.39,31.27,425188,0
+LIF.US,D,20240703,000000,31,32.83,30.86,32.64,77757,0
+LIF.US,D,20240705,000000,32.6,32.91,31.68,32.2,143842,0
+LIF.US,D,20240708,000000,32.01,33.16,31.94,32.9,214738,0
+LIF.US,D,20240709,000000,32.58,32.805,31.48,32.44,259245,0
+LIF.US,D,20240710,000000,32.31,34.1055,32.0869,33.75,111143,0
+LIF.US,D,20240711,000000,33.9,34.5482,33.52,34.2,99956,0
+LIF.US,D,20240712,000000,34.64,35.68,34.305,35.08,93828,0
+LIF.US,D,20240715,000000,36.07,36.07,34.72,34.94,96017,0
+LIF.US,D,20240716,000000,34.58,34.75,33.83,34.1,65304,0
+LIF.US,D,20240717,000000,33.66,34.65,32.95,33.54,174669,0
+LIF.US,D,20240718,000000,33.21,33.63,32.43,32.84,82992,0
+LIF.US,D,20240719,000000,32.53,33.46,32.41,33.45,56675,0
+LIF.US,D,20240722,000000,32.67,33.25,32.11,32.49,105731,0
+LIF.US,D,20240723,000000,32.01,33.36,31.87,32.87,198602,0
+LIF.US,D,20240724,000000,32.46,32.91,32.18,32.41,211617,0
+LIF.US,D,20240725,000000,31.8,31.8,30.51,30.79,363194,0
+LIF.US,D,20240726,000000,30.77,31.56,29.97,31.56,280127,0
+LIF.US,D,20240729,000000,32.09,33.23,32.05,32.38,333429,0
+LIF.US,D,20240730,000000,31.91,32.18,31.6,31.93,185156,0
+LIF.US,D,20240731,000000,32.31,33.93,32.31,33.55,278389,0
+LIF.US,D,20240801,000000,33.26,34.43,33.02,33.49,158338,0
+LIF.US,D,20240802,000000,33.18,33.5,32.0401,32.86,131274,0
+LIF.US,D,20240805,000000,30.12,30.2924,29.0092,29.82,191989,0
+LIF.US,D,20240806,000000,29.83,31.18,29.71,30.56,151425,0
+LIF.US,D,20240807,000000,30.34,30.35,28.94,29,217979,0
+LIF.US,D,20240808,000000,29.12,32.21,29.12,32.1,236887,0
+LIF.US,D,20240809,000000,32.9,36.875,32.1,35.03,230243,0
+LIF.US,D,20240812,000000,35,35.02,33.9,33.99,105752,0
+LIF.US,D,20240813,000000,34.04,36.68,34.04,35.73,280207,0
+LIF.US,D,20240814,000000,36,37.42,35.81,36.57,232912,0
+LIF.US,D,20240815,000000,36.12,36.68,35.41,36.4,268055,0
+LIF.US,D,20240816,000000,36,36.87,35.69,36.65,219413,0
+LIF.US,D,20240819,000000,36,37.9996,36,37.32,364325,0
+LIF.US,D,20240820,000000,37,38,36.795,37.61,320007,0
+LIF.US,D,20240821,000000,37.98,39.93,37.9686,39.46,369438,0
+LIF.US,D,20240822,000000,39.01,39.94,38.97,39.12,611063,0
+LIF.US,D,20240823,000000,39.58,41.17,39.5,40.24,412179,0
+LIF.US,D,20240826,000000,40,40.2,38.54,38.87,357079,0
+LIF.US,D,20240827,000000,39,40.2,38.7,39.42,275322,0
+LIF.US,D,20240828,000000,39.13,39.79,37.77,38.27,189875,0
+LIF.US,D,20240829,000000,38.76,40.47,38.67,39.39,324682,0
+LIF.US,D,20240830,000000,39.77,39.87,39.09,39.43,225242,0
+LIF.US,D,20240903,000000,38.85,38.85,36.82,37.25,230471,0
+LIF.US,D,20240904,000000,37.43,38.07,36.93,37.25,194438,0
+LIF.US,D,20240905,000000,37.25,38.27,37.17,37.6,449383,0
+LIF.US,D,20240906,000000,37.51,38.08,36.46,37.5,362129,0
+LIF.US,D,20240909,000000,37.89,38.64,32.06,33.74,621230,0
+LIF.US,D,20240910,000000,34.15,34.32,32.595,33.15,468817,0
+LIF.US,D,20240911,000000,33.15,33.59,31.95,32.8,499136,0
+LIF.US,D,20240912,000000,33.4,34.2,32.99,34.1,376708,0
+LIF.US,D,20240913,000000,34.04,34.77,33.39,34.15,243576,0
+LIF.US,D,20240916,000000,33.81,34.28,33.27,34,165103,0
+LIF.US,D,20240917,000000,33.87,34.5578,33.24,33.89,144033,0
+LIF.US,D,20240918,000000,34.39,34.595,31.13,33.9,230218,0
+LIF.US,D,20240919,000000,35,36.16,34.66,35.7,280232,0
+LIF.US,D,20240920,000000,36.5,37.07,35.61,36.25,1342512,0
+LIF.US,D,20240923,000000,37.5,38.74,37.39,38.56,262687,0
+LIF.US,D,20240924,000000,38.85,39.78,38.29,39.63,178802,0
+LIF.US,D,20240925,000000,39,39.29,38.6,39.05,184624,0
+LIF.US,D,20240926,000000,39.47,39.6,38.71,39.47,192133,0
+LIF.US,D,20240927,000000,39.25,39.5,38.1,38.81,194074,0
+LIF.US,D,20240930,000000,38.33,39.66,38.16,39.35,144484,0
+LIF.US,D,20241001,000000,39.8,41.45,39.49,41.01,184301,0
+LIF.US,D,20241002,000000,40.9,40.9,39.6,39.99,227893,0
+LIF.US,D,20241003,000000,39.7,39.92,38.98,39.55,119756,0
+LIF.US,D,20241004,000000,39.85,40.61,39.39,40.02,212917,0
+LIF.US,D,20241007,000000,41,42.16,40.77,41.58,225903,0
+LIF.US,D,20241008,000000,40.6,41.185,39.94,40.95,150912,0
+LIF.US,D,20241009,000000,41.11,42.09,40.92,42.07,100638,0
+LIF.US,D,20241010,000000,42.2,42.3,41.36,42.07,227920,0
+LIF.US,D,20241011,000000,42.5,43.34,42.44,42.73,130527,0
+LIF.US,D,20241014,000000,42.7,43.76,42.49,43.7,160456,0
+LIF.US,D,20241015,000000,43.7,44.76,43.47,43.71,146197,0
+LIF.US,D,20241016,000000,45,46.12,44.88,45.87,226379,0
+LIF.US,D,20241017,000000,44.75,44.75,43.08,43.73,179692,0
+LIF.US,D,20241018,000000,43.83,44.12,43.52,44.1,102361,0
+LIF.US,D,20241021,000000,44.1,44.99,44.08,44.48,129861,0
+LIF.US,D,20241022,000000,44.31,45.38,44.31,44.79,103246,0
+LIF.US,D,20241023,000000,44,44.39,42.84,43.63,121073,0
+LIF.US,D,20241024,000000,43.49,43.68,43.03,43.33,71282,0
+LIF.US,D,20241025,000000,43.2,43.2,42.31,42.82,147634,0
+LIF.US,D,20241028,000000,43.93,44.265,43.46,43.93,147353,0
+LIF.US,D,20241029,000000,43.84,45.23,43.738,44.44,130622,0
+LIF.US,D,20241030,000000,44.5,44.9,43.98,44.1,96596,0
+LIF.US,D,20241031,000000,43.43,43.54,42.19,42.87,175910,0
+LIF.US,D,20241101,000000,42.87,44.36,42.87,44.25,110771,0
+LIF.US,D,20241104,000000,44.18,44.86,44.0323,44.37,133559,0
+LIF.US,D,20241105,000000,44.07,44.87,44.01,44.65,115143,0
+LIF.US,D,20241106,000000,45.5,46.15,44.91,45.79,216348,0
+LIF.US,D,20241107,000000,46.57,48.74,46,47.04,545470,0
+LIF.US,D,20241108,000000,47.04,48.14,46.8047,47.47,460124,0
+LIF.US,D,20241111,000000,47.08,48.64,46.7,48.19,372661,0
+LIF.US,D,20241112,000000,47.78,48.9,47.74,48.1,312515,0
+LIF.US,D,20241113,000000,43.57,47.38,42.5,44.15,723060,0
+LIF.US,D,20241114,000000,44.9,44.9,43.63,43.88,210560,0
+LIF.US,D,20241115,000000,41.13,42.4,40.65,41.95,2136291,0
+LIF.US,D,20241118,000000,40.94,40.99,39.3,40.31,367189,0
+LIF.US,D,20241119,000000,41.5,41.84,40.79,41.6,526004,0
+LIF.US,D,20241120,000000,41.92,42.3476,41.13,42.23,200683,0
+LIF.US,D,20241121,000000,42.84,43.255,42,42.47,302524,0
+LIF.US,D,20241122,000000,42.46,42.48,40.321,40.95,293935,0
+LIF.US,D,20241125,000000,42.5,44.44,42.09,43.41,2255440,0
+LIF.US,D,20241126,000000,44.7,47.3,44.54,46.33,639555,0
+LIF.US,D,20241127,000000,47.25,49.5,46.88,49.45,557462,0
+LIF.US,D,20241129,000000,49.21,49.525,48.56,49.31,343530,0
+LIF.US,D,20241202,000000,49.3,52.44,49.28,52,651074,0
+LIF.US,D,20241203,000000,51.33,52.765,51.33,52.48,562692,0
+LIF.US,D,20241204,000000,51.31,52.015,50.44,51.7,761105,0
+LIF.US,D,20241205,000000,51.69,52.41,50.46,51.2,587979,0
+LIF.US,D,20241206,000000,47.12,48.4,42.59,48.01,1248167,0
+LIF.US,D,20241209,000000,46.53,47.18,43.485,43.81,816450,0
+LIF.US,D,20241210,000000,43.64,44.57,43.53,43.63,491090,0
+LIF.US,D,20241211,000000,44.2,44.27,43.34,43.52,268614,0
+LIF.US,D,20241212,000000,43.63,44,43.22,43.5,228755,0
+LIF.US,D,20241213,000000,43.73,44,43.26,43.81,252048,0
+LIF.US,D,20241216,000000,44,44.39,43.18,43.49,334087,0
+LIF.US,D,20241217,000000,43.71,44.07,43.205,43.44,459615,0
+LIF.US,D,20241218,000000,43.44,43.99,41.03,41.43,446522,0
+LIF.US,D,20241219,000000,41.43,42.51,41.15,42.06,455453,0
+LIF.US,D,20241220,000000,41.07,42.185,40.61,40.73,1389508,0
+LIF.US,D,20241223,000000,41.44,42.54,40.95,42.03,359275,0
+LIF.US,D,20241224,000000,41.81,42.36,41.64,42.13,52286,0
+LIF.US,D,20241226,000000,42.04,42.55,42.02,42.37,92005,0
+LIF.US,D,20241227,000000,42.58,42.58,41.14,42.1,149259,0
+LIF.US,D,20241230,000000,41.54,42.19,41.15,41.83,268356,0
+LIF.US,D,20241231,000000,42.27,42.27,41.075,41.27,194996,0
+LIF.US,D,20250102,000000,41.82,42.075,41.21,41.89,167906,0
+LIF.US,D,20250103,000000,42,42.97,41.72,42.54,166836,0
+LIF.US,D,20250106,000000,42.97,43.33,42.54,43.17,185067,0
+LIF.US,D,20250107,000000,43.25,43.89,42.57,43.24,274622,0
+LIF.US,D,20250108,000000,42.83,43.3975,42.495,42.98,191211,0
+LIF.US,D,20250110,000000,42.69,43.05,42.215,42.75,204505,0
+LIF.US,D,20250113,000000,41.57,41.67,39.58,40.48,313126,0
+LIF.US,D,20250114,000000,40.83,41.15,39.65,39.85,278658,0
+LIF.US,D,20250115,000000,40.72,41.26,40.26,40.63,187518,0
+LIF.US,D,20250116,000000,40.72,41.41,40.45,40.57,215275,0
+LIF.US,D,20250117,000000,42.67,44.07,42.15,43.37,218400,0
+LIF.US,D,20250121,000000,44.29,44.81,44.04,44.75,197767,0
+LIF.US,D,20250122,000000,45.38,46.61,45.25,46.12,242248,0
+LIF.US,D,20250123,000000,45.76,46.89,45.76,46.87,371729,0
+LIF.US,D,20250124,000000,47.21,47.62,46.51,47.43,201393,0
+LIF.US,D,20250127,000000,46,46.8,45.3,46.23,357761,0
+LIF.US,D,20250128,000000,46.42,46.82,45.61,46.41,163125,0
+LIF.US,D,20250129,000000,46.39,47.36,46.075,47.34,141923,0
+LIF.US,D,20250130,000000,47.8,48.4,47.45,47.7,214290,0
+LIF.US,D,20250131,000000,47.52,47.735,45.41,45.72,244752,0
+LIF.US,D,20250203,000000,44,45.5,43.17,44.71,193937,0
+LIF.US,D,20250204,000000,44.93,45.9875,44.93,45.95,177768,0
+LIF.US,D,20250205,000000,46,46.38,45.765,46.18,147341,0
+LIF.US,D,20250206,000000,43.97,44.6,42.525,42.88,280881,0
+LIF.US,D,20250207,000000,44.98,45.76,44.03,44.55,206302,0
+LIF.US,D,20250210,000000,45.07,45.94,44.82,45.19,167504,0
+LIF.US,D,20250211,000000,45.44,45.57,44.72,45.01,93374,0
+LIF.US,D,20250212,000000,44.43,45.48,44.43,44.91,109864,0
+LIF.US,D,20250213,000000,44.86,46.55,44.86,46.4,114467,0
+LIF.US,D,20250214,000000,46.81,47.11,46.27,46.46,171900,0
+LIF.US,D,20250218,000000,46.56,47.155,46.55,47.08,205797,0
+LIF.US,D,20250219,000000,46.77,47.97,46.45,47.92,342018,0
+LIF.US,D,20250220,000000,47.91,48,46.25,46.86,238960,0
+LIF.US,D,20250221,000000,47.24,47.24,45.23,45.31,364743,0
+LIF.US,D,20250224,000000,46.19,46.19,42.77,43.53,285396,0
+LIF.US,D,20250225,000000,43.98,44.8,41.675,42.1,344909,0
+LIF.US,D,20250226,000000,42.07,43.23,41.47,41.81,291027,0
+LIF.US,D,20250227,000000,42.42,44.9599,40.52,40.58,296798,0
+LIF.US,D,20250228,000000,41.52,45.33,41.52,45.2,636185,0
+LIF.US,D,20250303,000000,43.43,44.34,41.45,41.64,362280,0
+LIF.US,D,20250304,000000,40.47,42.2,39.77,41.57,487257,0
+LIF.US,D,20250305,000000,41.64,43.27,41.16,43.09,399445,0
+LIF.US,D,20250306,000000,42.4,43.01,41.37,41.79,458550,0
+LIF.US,D,20250307,000000,41.2,43.95,41,43.94,633613,0
+LIF.US,D,20250310,000000,42.99,43.43,41.6034,42.23,656534,0
+LIF.US,D,20250311,000000,40.29,42.16,39.54,40.71,1013506,0
+LIF.US,D,20250312,000000,40.57,41.03,39.91,40.63,536633,0
+LIF.US,D,20250313,000000,40.68,40.68,39.43,39.59,410745,0
+LIF.US,D,20250314,000000,40.2,40.535,39.71,40.3,456574,0
+LIF.US,D,20250317,000000,40.2,41.17,40.03,41.14,580716,0
+LIF.US,D,20250318,000000,40.64,40.64,39.63,40.06,625852,0
+LIF.US,D,20250319,000000,40,41.92,39.875,41.2,1852695,0
+LIF.US,D,20250320,000000,40.96,41.7,40.31,41.49,2018260,0
+LIF.US,D,20250321,000000,40.34,40.57,38,38.12,2760394,0
+LIF.US,D,20250324,000000,38.64,40.32,38.58,40.25,2003098,0
+LIF.US,D,20250325,000000,40.26,41.58,40.26,41.4,1702711,0
+LIF.US,D,20250326,000000,40.08,40.535,39.4,39.88,319325,0
+LIF.US,D,20250327,000000,39.56,39.63,38.9,38.95,348390,0
+LIF.US,D,20250328,000000,38.71,39.265,38.07,38.63,402843,0
+LIF.US,D,20250331,000000,38.2,39.755,36.36,38.39,614421,0
+LIF.US,D,20250401,000000,38.2,38.69,37.51,38.38,528291,0
+LIF.US,D,20250402,000000,38.38,39.83,37.71,39.48,291439,0
+LIF.US,D,20250403,000000,37.22,37.825,36.3,36.75,393435,0
+LIF.US,D,20250404,000000,33.82,34,31,31.78,1055461,0
+LIF.US,D,20250407,000000,30,34.53,29.62,32.19,926374,0
+LIF.US,D,20250408,000000,34.55,34.55,30.99,31.62,674622,0
+LIF.US,D,20250409,000000,31.58,36.68,31.46,36.61,1097918,0
+LIF.US,D,20250410,000000,34.5,35.445,32.71,33.95,616076,0
+LIF.US,D,20250411,000000,33.73,34.97,33.17,34.94,471747,0
+LIF.US,D,20250414,000000,36.16,36.7,35.28,36.02,381271,0
+LIF.US,D,20250415,000000,36.29,37.25,36.25,37.02,424167,0
+LIF.US,D,20250416,000000,36.37,37.345,35.58,36.3,424489,0
+LIF.US,D,20250417,000000,36.97,37.855,36.595,37.39,399955,0
+LIF.US,D,20250421,000000,36.91,37.03,35.62,36.34,288579,0
+LIF.US,D,20250422,000000,37.23,38.465,37,37.9,475031,0
+LIF.US,D,20250423,000000,39.45,40.28,38.31,38.36,437227,0
+LIF.US,D,20250424,000000,38.78,40.23,37.64,39.95,293552,0
+LIF.US,D,20250425,000000,39.12,40.3,38.935,40.14,311767,0
+LIF.US,D,20250428,000000,39.95,40.39,39.49,40.18,384509,0
+LIF.US,D,20250429,000000,41.12,41.72,40.54,41.64,348171,0
+LIF.US,D,20250430,000000,40.87,42.99,40.545,42.9,566062,0
+LIF.US,D,20250501,000000,43.5,44.03,43,43.32,477968,0
+LIF.US,D,20250502,000000,43.91,44.69,43.7501,44.58,301216,0
+LIF.US,D,20250505,000000,43.79,44.12,43.435,43.56,253405,0
+LIF.US,D,20250506,000000,42.73,44.175,42.73,44.06,349152,0
+LIF.US,D,20250507,000000,44.27,44.89,44.05,44.84,428732,0
+LIF.US,D,20250508,000000,45,45.91,44.465,45.19,549995,0
+LIF.US,D,20250509,000000,45.58,45.79,44.765,45.72,449049,0
+LIF.US,D,20250512,000000,46.89,49.57,46.805,49.51,718007,0
+LIF.US,D,20250513,000000,50,62.635,49.36,59.62,2215601,0
+LIF.US,D,20250514,000000,58.74,59.99,57.26,58.27,1319157,0
+LIF.US,D,20250515,000000,57.89,59.4592,56.8,58.57,1015819,0
+LIF.US,D,20250516,000000,58.07,61.19,57.77,60.26,1168022,0
+LIF.US,D,20250519,000000,58.85,60.43,58.11,60.37,821384,0
+LIF.US,D,20250520,000000,60.91,62.1924,60.24,60.89,1250376,0
+LIF.US,D,20250521,000000,61.16,63.68,60.79,60.805,1102008,0
+LIF.US,D,20250522,000000,60.32,61.82,60.22,60.65,838022,0
+LIF.US,D,20250523,000000,59.17,61.64,58.64,61.36,722525,0
+LIF.US,D,20250527,000000,62.23,63.59,62.12,62.65,792570,0
+LIF.US,D,20250528,000000,62.53,63.2,62.08,62.8,1060308,0
+LIF.US,D,20250529,000000,62.38,63.52,62.05,63.04,1020245,0
+LIF.US,D,20250530,000000,64.74,65.19,63.293,63.55,3365921,0
+LIF.US,D,20250602,000000,60.54,62.4478,59.55,61.11,2216726,0
+LIF.US,D,20250603,000000,62.07,63.27,61.84,63.01,2253434,0
+LIF.US,D,20250604,000000,63.24,65.38,63.2,64.01,1077481,0
+LIF.US,D,20250605,000000,65.27,65.34,64.02,65.04,816119,0
+LIF.US,D,20250606,000000,65.14,65.785,63.82,63.85,758927,0
+LIF.US,D,20250609,000000,63.95,64.7592,62.85,64.58,812391,0
+LIF.US,D,20250610,000000,64.64,64.64,61.46,62.5,796594,0
+LIF.US,D,20250611,000000,63.12,63.78,62.16,62.76,784327,0
+LIF.US,D,20250612,000000,62.76,63.6929,62.08,63.21,769936,0
+LIF.US,D,20250613,000000,61.63,62.395,60.56,61.09,758120,0
+LIF.US,D,20250616,000000,62.5,64.075,62.005,62.73,796266,0
+LIF.US,D,20250617,000000,63,63.64,62.175,62.22,558858,0
+LIF.US,D,20250618,000000,62.29,63.15,61.825,62.67,524664,0
+LIF.US,D,20250620,000000,62.83,64.9415,61.28,61.97,1249948,0
+LIF.US,D,20250623,000000,61.51,61.97,59.43,61.78,593993,0
+LIF.US,D,20250624,000000,62.5,62.75,61.7053,62.27,399121,0
+LIF.US,D,20250625,000000,62.79,63.045,60.09,60.22,638751,0
+LIF.US,D,20250626,000000,60.35,61.45,60.12,61.16,541478,0
+LIF.US,D,20250627,000000,61.91,62.67,61.27,62.115,1405636,0
+LIF.US,D,20250630,000000,63.23,66.16,63.07,65.25,1509580,0
+LIF.US,D,20250701,000000,65.95,67.11,62.51,64.38,1014715,0
+LIF.US,D,20250702,000000,64.11,64.4389,63.29,63.92,664830,0
+LIF.US,D,20250703,000000,63.77,65.935,63.77,65.58,299790,0
+LIF.US,D,20250707,000000,65.53,65.53,63.93,64.46,423683,0
+LIF.US,D,20250708,000000,65.2,65.88,63.8,64.49,642499,0
+LIF.US,D,20250709,000000,64.8,66.99,64.5,64.76,807358,0
+LIF.US,D,20250710,000000,64.055,64.68,62.21,64.28,1059958,0
+LIF.US,D,20250711,000000,63.75,64.29,63.3833,64.185,442807,0
+LIF.US,D,20250714,000000,64.41,69.4487,64.35,68.16,1269315,0
+LIF.US,D,20250715,000000,70.05,70.05,67.36,68.465,804223,0
+LIF.US,D,20250716,000000,68.55,70.46,68.33,70.44,708536,0
+LIF.US,D,20250717,000000,71.61,71.67,70.4326,71.42,676992,0
+LIF.US,D,20250718,000000,73.13,74.905,72.65,74.38,915131,0
+LIF.US,D,20250721,000000,74.18,75.775,73.1,74.61,876642,0
+LIF.US,D,20250722,000000,74.55,74.55,71.2,74.01,729530,0
+LIF.US,D,20250723,000000,74.49,75.8,74.04,75.72,726034,0
+LIF.US,D,20250724,000000,75.69,76.26,75.17,75.34,686326,0
+LIF.US,D,20250725,000000,75.51,77.11,74.5918,76.81,523996,0
+LIF.US,D,20250728,000000,77.38,77.38,75.43,76.17,548622,0
+LIF.US,D,20250729,000000,77.35,78.32,75.77,75.9,553628,0
+LIF.US,D,20250730,000000,76,77.945,75.85,76.4,625487,0
+LIF.US,D,20250731,000000,77.38,78,76.35,76.59,798292,0
+LIF.US,D,20250801,000000,74.83,76.22,72.59,74.4,712047,0
+LIF.US,D,20250804,000000,75.79,77.36,74.71,76.98,474550,0
+LIF.US,D,20250805,000000,77.41,78.1,75.495,75.85,574988,0
+LIF.US,D,20250806,000000,75.97,77.98,75.85,77.75,492395,0
+LIF.US,D,20250807,000000,78.09,78.3,73.22,75.27,859830,0
+LIF.US,D,20250808,000000,75.32,76.179,73.79,73.85,522466,0
+LIF.US,D,20250811,000000,74.41,75.885,73,73.74,950188,0
+LIF.US,D,20250812,000000,80.51,84.02,76.69,83.55,2172075,0
+LIF.US,D,20250813,000000,84.31,89.8,84.13,88.94,1762046,0
+LIF.US,D,20250814,000000,86.94,88.125,83.8301,85.33,1281012,0
+LIF.US,D,20250815,000000,84.77,85.58,84.045,85.43,941275,0
+LIF.US,D,20250818,000000,85.14,88.01,85.14,87.2,520842,0
+LIF.US,D,20250819,000000,86.78,87.595,85.1501,85.6,760774,0
+LIF.US,D,20250820,000000,84.53,85.885,81.3701,85.17,1030594,0
+LIF.US,D,20250821,000000,84.8,86.74,84.17,86.17,622800,0
+LIF.US,D,20250822,000000,87.4,91.25,86.465,90.22,605716,0
+LIF.US,D,20250825,000000,90,91.5519,89.53,89.61,500905,0
+LIF.US,D,20250826,000000,89.33,91.24,89.133,90.2,785340,0
+LIF.US,D,20250827,000000,90,91.145,89.4766,91,462535,0
+LIF.US,D,20250828,000000,91.21,92.51,90.09,91.31,555515,0
+LIF.US,D,20250829,000000,90.9,91.52,89.98,90.445,567961,0
+LIF.US,D,20250902,000000,86.47,88.91,86.2,87.09,906659,0
+LIF.US,D,20250903,000000,86.75,88.05,86.25,86.65,726736,0
+LIF.US,D,20250904,000000,87.11,88.565,86.6,88.48,609794,0
+LIF.US,D,20250905,000000,90,93.5,88.65,93.44,631633,0
+LIF.US,D,20250908,000000,96.23,103.65,95.88,103.11,1944099,0
+LIF.US,D,20250909,000000,98.22,99.29,94.75,95.94,1241934,0
+LIF.US,D,20250910,000000,96.45,97.7384,95.17,95.58,615615,0
+LIF.US,D,20250911,000000,96.21,99.55,95.75,98.3,1004842,0
+LIF.US,D,20250912,000000,98.57,100.88,98.245,100.24,803973,0
+LIF.US,D,20250915,000000,100.24,103.04,100.2,102.49,627898,0
+LIF.US,D,20250916,000000,102.51,102.99,99.28,100.17,652362,0
+LIF.US,D,20250917,000000,100.32,100.72,98.795,100,646874,0
+LIF.US,D,20250918,000000,100.77,103.67,100.52,103.08,933470,0
+LIF.US,D,20250919,000000,105.23,107.3399,102.51,102.92,7808685,0
+LIF.US,D,20250922,000000,101.61,103.07,101.5,102.12,620010,0
+LIF.US,D,20250923,000000,102.42,103.39,101.24,101.5,1314823,0
+LIF.US,D,20250924,000000,101.52,101.52,98.8,99.47,909706,0
+LIF.US,D,20250925,000000,97.54,103.78,97.54,103.77,737563,0
+LIF.US,D,20250926,000000,103.52,105,102.67,104.51,837198,0
+LIF.US,D,20250929,000000,104.71,107.855,104.71,105.73,879614,0
+LIF.US,D,20250930,000000,106.48,106.8397,103.71,106.3,596063,0
+LIF.US,D,20251001,000000,105.45,107.2527,104.65,106.12,874634,0
+LIF.US,D,20251002,000000,107.3,108.5,105.8,107.74,683670,0
+LIF.US,D,20251003,000000,108.77,109.32,106.9,107.83,399271,0
+LIF.US,D,20251006,000000,107.88,112.5395,107.88,110.89,729937,0
+LIF.US,D,20251007,000000,110.12,110.12,105.388,106.04,871003,0
+LIF.US,D,20251008,000000,106.745,107.4,101.94,107.37,1385291,0
+LIF.US,D,20251009,000000,106.41,108.59,105.69,107.53,570591,0
+LIF.US,D,20251010,000000,107.34,109.4787,103.92,104.3,630701,0
+LIF.US,D,20251013,000000,103.2,105.23,101.52,103.2,719042,0
+LIF.US,D,20251014,000000,101,102.49,98.44,100.64,522230,0
+LIF.US,D,20251015,000000,101.09,101.58,96.85,97.87,648773,0
+LIF.US,D,20251016,000000,96.73,97.42,91.89,92.12,874976,0
+LIF.US,D,20251017,000000,90.95,91.345,87.27,87.6,711877,0
+LIF.US,D,20251020,000000,89.87,89.991,86.7,87.5,923586,0
+LIF.US,D,20251021,000000,88,89.98,87.31,89.6,566558,0
+LIF.US,D,20251022,000000,88.16,91.15,87.16,89.51,708404,0
+LIF.US,D,20251023,000000,91.62,93.38,90.43,91.36,612026,0
+LIF.US,D,20251024,000000,93.01,95.69,93.01,94.9,563398,0
+LIF.US,D,20251027,000000,99.85,100.18,96.73,97.86,481263,0
+LIF.US,D,20251028,000000,97.63,98.165,96.27,97.09,328007,0
+LIF.US,D,20251029,000000,97.16,100.14,97.01,97.92,428866,0
+LIF.US,D,20251030,000000,96.92,97.8,94.02,95.95,334440,0
+LIF.US,D,20251031,000000,97.08,99.4999,97.08,98.71,384784,0
+LIF.US,D,20251103,000000,98.87,99.9883,96.25,99.32,687924,0
+LIF.US,D,20251104,000000,95.39,97.86,94.2038,96.44,641519,0
+LIF.US,D,20251105,000000,96.43,96.66,95.0505,95.43,455191,0
+LIF.US,D,20251106,000000,94.74,95.145,91.41,91.69,522007,0
+LIF.US,D,20251107,000000,89.83,92.015,88.58,90.925,729592,0
+LIF.US,D,20251110,000000,95.98,95.98,92.96,93.3,633948,0
+LIF.US,D,20251111,000000,84.13,86.47,69.6,72.79,3912776,0
+LIF.US,D,20251112,000000,77.61,78.685,74.71,76.93,2609013,0
+LIF.US,D,20251113,000000,76.93,78.15,72.3,73.21,1570277,0
+LIF.US,D,20251114,000000,69.95,72.01,68.39,70.06,1203240,0
+LIF.US,D,20251117,000000,70.24,70.53,68.15,69.79,1890121,0
+LIF.US,D,20251118,000000,69.1,69.5,67.32,68.04,1195766,0
+LIF.US,D,20251119,000000,67.61,69.3299,66.59,68.5,717142,0
+LIF.US,D,20251120,000000,71.32,71.78,68.36,69.33,861344,0
+LIF.US,D,20251121,000000,69.65,73.99,69.35,72.51,764709,0
+LIF.US,D,20251124,000000,76.1,79.79,76.1,79.12,1443053,0
+LIF.US,D,20251125,000000,78.34,79.35,75.71,78.91,1767691,0
+LIF.US,D,20251126,000000,79.24,79.6,77.96,78.46,913005,0
+LIF.US,D,20251128,000000,79.19,80.51,79.04,79.61,298135,0
+LIF.US,D,20251201,000000,77.1,77.795,75.325,75.5,855256,0
+LIF.US,D,20251202,000000,75.57,76.9,74.6375,74.67,577551,0
+LIF.US,D,20251203,000000,73.24,75.82,72.17,75.02,635355,0
+LIF.US,D,20251204,000000,76.18,77.15,74.86,75.52,543787,0
+LIF.US,D,20251205,000000,79.02,79.02,76.34,78,746144,0
+LIF.US,D,20251208,000000,75.99,76,71.87,73.57,1224869,0
+LIF.US,D,20251209,000000,73.12,73.89,71.91,72.89,464820,0
+LIF.US,D,20251210,000000,72.29,72.36,68.67,70.08,808664,0
+LIF.US,D,20251211,000000,69.52,71,68.14,69.06,767476,0
+LIF.US,D,20251212,000000,69.7,70.29,67.29,67.57,569599,0
+LIF.US,D,20251215,000000,68.29,69.65,63.49,64.71,1325261,0
+LIF.US,D,20251216,000000,64.29,65.06,63.36,64.25,1165776,0
+LIF.US,D,20251217,000000,64.25,64.635,58.46,60.43,1888040,0
+LIF.US,D,20251218,000000,62.64,64.275,61.915,63.08,1129535,0
+LIF.US,D,20251219,000000,64.09,66,63.32,64.56,2183756,0
+LIF.US,D,20251222,000000,64.515,66.7,64.42,65.71,645847,0
+LIF.US,D,20251223,000000,66.68,67.95,66.63,67.25,805057,0
+LIF.US,D,20251224,000000,66.97,67.5,66.53,66.57,302419,0
+LIF.US,D,20251226,000000,66.88,66.97,65.22,66.37,395541,0
+LIF.US,D,20251229,000000,65.62,67.62,65.62,66.63,636053,0
+LIF.US,D,20251230,000000,66.96,68.01,66.3,66.73,725415,0
+LIF.US,D,20251231,000000,66.78,66.78,63.85,64.14,761943,0
+LIF.US,D,20260102,000000,64.3,65.03,63.41,64.36,623086,0
+LIF.US,D,20260105,000000,63.17,63.72,61.0509,62.75,1192262,0
+LIF.US,D,20260106,000000,62.89,65.695,62.62,64.53,691989,0
+LIF.US,D,20260107,000000,64.44,65.855,63.34,65.07,552147,0
+LIF.US,D,20260108,000000,65.07,66.03,63.72,65.06,623955,0
+LIF.US,D,20260109,000000,65.04,66.3,64.01,65.32,507496,0
+LIF.US,D,20260112,000000,64.52,64.93,62.59,62.69,763023,0
+LIF.US,D,20260113,000000,61.98,62.56,60.88,62.15,797252,0
+LIF.US,D,20260114,000000,60.67,61.36,59.13,59.63,721479,0
+LIF.US,D,20260115,000000,59.22,60.24,58.34,59.79,953856,0
+LIF.US,D,20260116,000000,60.22,60.22,56.56,56.84,1072195,0
+LIF.US,D,20260120,000000,54.41,56.58,53.905,54.08,1542598,0
+LIF.US,D,20260121,000000,54.08,54.08,51.68,53.07,1126600,0
+LIF.US,D,20260122,000000,54.69,55.26,53.72,54.81,1224966,0
+LIF.US,D,20260123,000000,67.9,71.26,65.8,68.1,3579707,0
+LIF.US,D,20260126,000000,67.91,67.955,65.05,65.98,1608479,0
+LIF.US,D,20260127,000000,64.51,65.21,60.95,61.69,1219680,0
+LIF.US,D,20260128,000000,61.79,63.38,60.69,62.28,1039048,0
+LIF.US,D,20260129,000000,61.055,61.44,58.3,58.91,1014641,0
+LIF.US,D,20260130,000000,58.7,58.7,56.05,57.29,1049050,0
+LIF.US,D,20260202,000000,57.63,59,57.35,57.85,869819,0
+LIF.US,D,20260203,000000,59.86,61.58,59.11,61.07,1394490,0
+LIF.US,D,20260204,000000,56.6,56.82,52.425,53.79,1870957,0
+LIF.US,D,20260205,000000,53.49,55.03,52.22,52.84,963414,0
+LIF.US,D,20260206,000000,53.98,54.6199,53.28,54.41,699501,0
+LIF.US,D,20260209,000000,54.01,55.68,53.76,55.13,697035,0
+LIF.US,D,20260210,000000,56.16,56.93,55.55,55.8,590127,0
+LIF.US,D,20260211,000000,55.63,56.27,51.33,52.73,1024766,0
+LIF.US,D,20260212,000000,53.26,53.38,49.63,50.34,1322989,0
+LIF.US,D,20260213,000000,48.96,51,48.095,49.31,1008163,0
+LIF.US,D,20260217,000000,49.23,49.93,48.22,49.55,674398,0
+LIF.US,D,20260218,000000,50,51.6,49.3834,51.1,548647,0

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

@@ -0,0 +1,1191 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LINK.US,D,20210326,000000,7,7.32887,6.79147,6.89087,22239,0
+LINK.US,D,20210329,000000,7,7,6.83333,6.99553,7249.5,0
+LINK.US,D,20210330,000000,6.78667,6.87473,5.82222,6.75553,23719.5,0
+LINK.US,D,20210331,000000,6.56889,7,6.56889,6.88887,12273.7,0
+LINK.US,D,20210401,000000,6.66667,6.88887,6.55551,6.55555,8428.5,0
+LINK.US,D,20210405,000000,6.71113,6.80153,6.44445,6.44445,23377.5,0
+LINK.US,D,20210406,000000,6.60551,6.66667,6.44445,6.44889,14413.5,0
+LINK.US,D,20210407,000000,6.48445,6.55555,6.45702,6.51111,24167.2,0
+LINK.US,D,20210408,000000,6.51111,6.53333,6.44445,6.44445,11981.2,0
+LINK.US,D,20210409,000000,6.46667,6.51111,6.44445,6.44445,12636,0
+LINK.US,D,20210412,000000,6.44889,6.44889,5.98667,5.98667,20286,0
+LINK.US,D,20210413,000000,6,6,5.98667,5.99111,13155.7,0
+LINK.US,D,20210414,000000,5.99111,5.99995,5.43111,5.44445,23717.2,0
+LINK.US,D,20210415,000000,5.44889,5.68885,5.44889,5.46222,22479.7,0
+LINK.US,D,20210416,000000,5.46222,5.60667,5.44445,5.44445,15547.5,0
+LINK.US,D,20210419,000000,5.55555,5.57778,5.50075,5.50222,15880.5,0
+LINK.US,D,20210420,000000,5.76,5.76,5.51111,5.51111,13950,0
+LINK.US,D,20210421,000000,5.60889,5.7644,5.594,5.66667,32508,0
+LINK.US,D,20210422,000000,5.68445,5.77778,5.62222,5.63555,13601.2,0
+LINK.US,D,20210423,000000,5.86222,5.95911,5.62222,5.86222,11090.2,0
+LINK.US,D,20210426,000000,5.99555,6.04445,5.87835,5.96,37343.2,0
+LINK.US,D,20210427,000000,6.04445,6.04445,5.64,5.64,14706,0
+LINK.US,D,20210428,000000,5.66667,5.66667,5.46667,5.46667,10084.5,0
+LINK.US,D,20210429,000000,5.48445,5.77329,5.40871,5.40889,8010,0
+LINK.US,D,20210430,000000,5.39555,5.4,5.14667,5.16,16668,0
+LINK.US,D,20210503,000000,5.13333,5.26662,4.64445,5.10222,31824,0
+LINK.US,D,20210504,000000,5.01333,5.32885,5.00893,5.11111,23566.5,0
+LINK.US,D,20210505,000000,5.29778,6.13333,5.27555,6.13333,184914,0
+LINK.US,D,20210506,000000,6.13333,6.13333,5.53333,5.53333,45717.7,0
+LINK.US,D,20210507,000000,5.52445,5.95555,5.26893,5.64,39449.2,0
+LINK.US,D,20210510,000000,5.92,6.13333,5.92,5.92,39051,0
+LINK.US,D,20210511,000000,5.77778,6.07542,5.77778,5.77778,15518.2,0
+LINK.US,D,20210512,000000,5.89333,6.05111,5.55555,5.81778,25141.5,0
+LINK.US,D,20210513,000000,6.17333,6.17778,5.86671,6,55122.7,0
+LINK.US,D,20210514,000000,6,6,5.56435,5.77778,35304.7,0
+LINK.US,D,20210517,000000,5.72445,5.88885,5.56,5.60889,12145.5,0
+LINK.US,D,20210518,000000,5.56445,5.5828,5.11111,5.19555,35345.2,0
+LINK.US,D,20210519,000000,5.11555,5.30498,5.11555,5.17333,14046.7,0
+LINK.US,D,20210520,000000,5.22222,5.22222,4.64027,4.94222,13034.2,0
+LINK.US,D,20210521,000000,4.95555,5.1168,4.79115,4.82205,10192.5,0
+LINK.US,D,20210524,000000,4.97333,5.21635,4.88875,5.12445,28030.5,0
+LINK.US,D,20210525,000000,5.28,5.33333,5.11111,5.28,11808,0
+LINK.US,D,20210526,000000,5.22222,5.33329,4.96515,5.10222,14987.2,0
+LINK.US,D,20210527,000000,5.00889,5.00889,4.6,4.78987,17061.7,0
+LINK.US,D,20210528,000000,4.86667,4.86667,4.54222,4.64445,23334.7,0
+LINK.US,D,20210601,000000,4.76,5.00889,4.5556,4.89333,13432.5,0
+LINK.US,D,20210602,000000,4.97333,5.26342,4.82805,4.94667,17622,0
+LINK.US,D,20210603,000000,5.11111,5.11111,4.62222,4.75555,16794,0
+LINK.US,D,20210604,000000,4.70222,5.33333,4.68022,4.88889,14861.2,0
+LINK.US,D,20210607,000000,4.88889,4.88889,4.68889,4.74222,20263.5,0
+LINK.US,D,20210608,000000,4.71111,5.16885,4.71111,4.95555,23256,0
+LINK.US,D,20210609,000000,4.95555,5.09778,4.68649,4.90667,8957.25,0
+LINK.US,D,20210610,000000,4.93333,5.05671,4.74222,4.81333,7249.5,0
+LINK.US,D,20210611,000000,4.91111,5.08889,4.74,5.05778,14388.7,0
+LINK.US,D,20210614,000000,5.30667,5.33333,4.73333,4.74889,48676.5,0
+LINK.US,D,20210615,000000,4.99111,5.21778,4.75555,4.82222,13509,0
+LINK.US,D,20210616,000000,4.82222,4.86662,4.4,4.4,25778.2,0
+LINK.US,D,20210617,000000,4.45333,4.60445,4.08889,4.08889,22178.2,0
+LINK.US,D,20210618,000000,4.13778,4.2044,3.44445,3.44445,64626.7,0
+LINK.US,D,20210621,000000,3.52,4.58667,3.52,3.99555,104706,0
+LINK.US,D,20210622,000000,4.03111,4.31929,3.97845,4,23604.7,0
+LINK.US,D,20210623,000000,4.04,4.04649,3.92631,3.99111,17439.7,0
+LINK.US,D,20210624,000000,3.97778,4.16889,3.97778,4.16889,15689.2,0
+LINK.US,D,20210625,000000,3.81333,4.16889,3.75111,4,17095.5,0
+LINK.US,D,20210628,000000,3.78667,4.01635,3.62782,3.86667,20504.2,0
+LINK.US,D,20210629,000000,3.88445,3.88445,3.67115,3.78031,10777.5,0
+LINK.US,D,20210630,000000,3.92445,3.94222,3.78667,3.86667,25913.2,0
+LINK.US,D,20210701,000000,3.84,3.97778,3.8076,3.8076,7758,0
+LINK.US,D,20210702,000000,3.88,3.91111,3.84929,3.84929,11556,0
+LINK.US,D,20210706,000000,3.88445,3.98462,3.76218,3.91111,25508.2,0
+LINK.US,D,20210707,000000,3.92889,4.07995,3.85782,4.01333,9956.25,0
+LINK.US,D,20210708,000000,4.11111,4.11111,3.88769,4.04,6567.75,0
+LINK.US,D,20210709,000000,4.10667,4.28,4.01111,4.14445,29769.7,0
+LINK.US,D,20210712,000000,4.14667,4.29778,4.06675,4.24889,15786,0
+LINK.US,D,20210713,000000,4.25333,4.43995,4.25333,4.42222,7740,0
+LINK.US,D,20210714,000000,4.42222,4.43995,4.17782,4.17782,12764.2,0
+LINK.US,D,20210715,000000,4.17778,4.17778,3.97333,4.15418,5775.75,0
+LINK.US,D,20210716,000000,4,4.17778,3.94222,4.11111,15732,0
+LINK.US,D,20210719,000000,3.81333,3.81333,3.67751,3.69333,12732.7,0
+LINK.US,D,20210720,000000,3.69333,3.76889,3.6804,3.72,7769.25,0
+LINK.US,D,20210721,000000,4.01333,4.04445,3.81049,4.01333,11052,0
+LINK.US,D,20210722,000000,4,4.06805,3.94551,4,9733.5,0
+LINK.US,D,20210723,000000,3.99782,3.99782,3.96551,3.96551,2983.5,0
+LINK.US,D,20210726,000000,4.08445,4.79111,4.0224,4.79111,176274,0
+LINK.US,D,20210727,000000,4.79111,5.04667,4.56649,5.01778,88521.7,0
+LINK.US,D,20210728,000000,5.11111,5.11111,4.66889,4.82245,28989,0
+LINK.US,D,20210729,000000,4.73778,4.85698,4.46667,4.64907,23422.5,0
+LINK.US,D,20210730,000000,4.47338,4.57405,4.46053,4.57333,6646.5,0
+LINK.US,D,20210802,000000,4.52445,4.74667,4.18667,4.46173,149233,0
+LINK.US,D,20210803,000000,4.37333,4.80889,4.12889,4.34667,170329,0
+LINK.US,D,20210804,000000,4.44445,4.76,4.24,4.48,96255,0
+LINK.US,D,20210805,000000,4.38667,4.84885,4.38667,4.84885,56468.2,0
+LINK.US,D,20210806,000000,4.66222,4.83111,4.44449,4.79555,16596,0
+LINK.US,D,20210809,000000,4.73333,4.79293,4.54502,4.62667,10278,0
+LINK.US,D,20210810,000000,4.73778,4.82938,4.44449,4.59111,18742.5,0
+LINK.US,D,20210811,000000,4.54667,4.54667,4.26667,4.32667,27987.7,0
+LINK.US,D,20210812,000000,4.39111,4.51111,4.01333,4.33333,85380.7,0
+LINK.US,D,20210813,000000,4.40889,4.51111,4.36675,4.51111,4041,0
+LINK.US,D,20210816,000000,4.44,4.54662,4.4,4.40009,8788.5,0
+LINK.US,D,20210817,000000,4.39333,4.41511,4.33333,4.33333,12411,0
+LINK.US,D,20210818,000000,4.28,4.44889,4.26667,4.34222,31851,0
+LINK.US,D,20210819,000000,4.28827,4.32889,4.27111,4.27311,17183.2,0
+LINK.US,D,20210820,000000,4.32445,4.44022,4.32445,4.43551,2286,0
+LINK.US,D,20210823,000000,4.42222,4.42222,4.26671,4.28969,9254.25,0
+LINK.US,D,20210824,000000,4.34222,4.50129,4.26667,4.38667,6432.75,0
+LINK.US,D,20210825,000000,4.47555,4.47555,4.25387,4.35555,49155.7,0
+LINK.US,D,20210826,000000,4.33333,4.33333,4.33333,4.33333,2648.25,0
+LINK.US,D,20210827,000000,4.49831,4.49831,4.38227,4.38667,6660,0
+LINK.US,D,20210830,000000,4.48445,4.48445,4.3556,4.43533,3388.5,0
+LINK.US,D,20210831,000000,4.35555,4.4724,4.35555,4.36582,21978,0
+LINK.US,D,20210901,000000,4.36445,4.39995,4.3556,4.39382,5006.25,0
+LINK.US,D,20210902,000000,4.41338,4.63555,4.41338,4.53849,51997.5,0
+LINK.US,D,20210903,000000,4.61778,4.8108,4.55845,4.72418,6331.5,0
+LINK.US,D,20210907,000000,5.11111,5.11111,4.73165,4.92889,18168.7,0
+LINK.US,D,20210908,000000,4.93333,4.95555,4.57778,4.95555,16224.7,0
+LINK.US,D,20210909,000000,4.82667,5.02222,4.82667,5.02222,10874.2,0
+LINK.US,D,20210910,000000,5.02222,5.11111,5.02218,5.11111,19125,0
+LINK.US,D,20210913,000000,5.15555,5.15555,4.84445,5.14667,31389.7,0
+LINK.US,D,20210914,000000,5.15555,5.15555,5.13333,5.15111,3190.5,0
+LINK.US,D,20210915,000000,5.15111,5.15111,4.69947,4.91555,8817.75,0
+LINK.US,D,20210916,000000,4.88889,5.08889,4.88889,4.97778,13236.7,0
+LINK.US,D,20210917,000000,4.97778,5.15555,4.89778,4.89778,26253,0
+LINK.US,D,20210920,000000,4.88889,5.15555,4.88889,5.04445,11711.2,0
+LINK.US,D,20210921,000000,5.15111,5.15111,4.87013,4.87013,9717.75,0
+LINK.US,D,20210922,000000,4.83111,4.97333,4.42222,4.56,7906.5,0
+LINK.US,D,20210923,000000,4.8,4.90667,4.35555,4.36,42140.2,0
+LINK.US,D,20210924,000000,4.36,4.58,4.36,4.41778,5427,0
+LINK.US,D,20210927,000000,4.44889,4.44889,4.27115,4.37111,12366,0
+LINK.US,D,20210928,000000,4.40885,4.40885,4.26667,4.26667,4938.75,0
+LINK.US,D,20210929,000000,4.27111,4.43555,4.26667,4.43555,6360.75,0
+LINK.US,D,20210930,000000,4.40445,4.40445,4.18667,4.18667,3568.5,0
+LINK.US,D,20211001,000000,4.18667,4.38667,4.18222,4.24445,6405.75,0
+LINK.US,D,20211004,000000,4.28445,4.28445,4.01889,4.02667,4819.5,0
+LINK.US,D,20211005,000000,4.08,4.36,4,4,11344.5,0
+LINK.US,D,20211006,000000,3.72,4.04445,3.72,3.9136,6174,0
+LINK.US,D,20211007,000000,3.79555,3.94,3.79555,3.91111,8025.75,0
+LINK.US,D,20211008,000000,3.91111,3.98315,3.86222,3.98315,3417.75,0
+LINK.US,D,20211011,000000,4.09333,4.50222,3.88445,3.98395,5436,0
+LINK.US,D,20211012,000000,3.88445,3.89778,3.70991,3.85387,15464.2,0
+LINK.US,D,20211013,000000,3.68889,3.73773,3.59995,3.62222,12789,0
+LINK.US,D,20211014,000000,3.6,3.77773,3.6,3.64445,19307.2,0
+LINK.US,D,20211015,000000,3.57773,3.57773,3.48889,3.53778,20067.7,0
+LINK.US,D,20211018,000000,3.74667,3.74667,3.53778,3.63111,16944.7,0
+LINK.US,D,20211019,000000,3.64889,3.66667,3.56005,3.66667,10395,0
+LINK.US,D,20211020,000000,3.63555,3.63555,3.45338,3.55111,15943.5,0
+LINK.US,D,20211021,000000,3.61778,3.62222,3.47555,3.55867,6158.25,0
+LINK.US,D,20211022,000000,3.56,3.78667,3.49333,3.59111,39044.2,0
+LINK.US,D,20211025,000000,3.58667,4.51231,3.58667,4.34218,301826,0
+LINK.US,D,20211026,000000,4.03111,4.03111,3.62667,3.66667,54983.2,0
+LINK.US,D,20211027,000000,3.6,3.71622,3.6,3.70889,24781.5,0
+LINK.US,D,20211028,000000,3.77333,3.77333,3.6,3.71111,17880.7,0
+LINK.US,D,20211029,000000,3.76889,3.84,3.70222,3.75555,11988,0
+LINK.US,D,20211101,000000,3.84889,3.84889,3.69778,3.74187,10057.5,0
+LINK.US,D,20211102,000000,3.77778,3.77778,3.62222,3.75555,17286.7,0
+LINK.US,D,20211103,000000,3.65778,3.74142,3.58445,3.74142,41271.7,0
+LINK.US,D,20211104,000000,3.74222,3.91111,3.60951,3.91111,16857,0
+LINK.US,D,20211105,000000,3.90227,3.92889,3.84027,3.92,12786.7,0
+LINK.US,D,20211108,000000,3.91111,4.11111,3.8356,3.96445,57908.2,0
+LINK.US,D,20211109,000000,3.96889,4.42667,3.93333,4.28889,80385.7,0
+LINK.US,D,20211110,000000,4.24445,4.25329,4.04445,4.16147,29596.5,0
+LINK.US,D,20211111,000000,4.08889,4.214,4.04445,4.18222,17599.5,0
+LINK.US,D,20211112,000000,4.18222,4.18222,4.04889,4.14667,5132.25,0
+LINK.US,D,20211115,000000,4.15555,4.15555,4.01778,4.09778,40929.7,0
+LINK.US,D,20211116,000000,4.12889,4.12889,3.93338,4.02222,34992,0
+LINK.US,D,20211117,000000,4.05778,4.05778,4.02222,4.05778,9481.5,0
+LINK.US,D,20211118,000000,4,4.08,3.86498,4.08,23742,0
+LINK.US,D,20211119,000000,3.96,4.04445,3.94667,4.04445,5391,0
+LINK.US,D,20211122,000000,3.95555,4.33329,3.94671,4.22222,23292,0
+LINK.US,D,20211123,000000,4.21778,4.22222,4.01778,4.12445,19388.2,0
+LINK.US,D,20211124,000000,4.05778,4.28889,4.05778,4.20138,5370.75,0
+LINK.US,D,20211126,000000,4.23111,4.28889,4.11555,4.28889,12546,0
+LINK.US,D,20211129,000000,4.33333,4.33333,4.24449,4.28445,4473,0
+LINK.US,D,20211130,000000,4.25778,4.25778,4.00005,4.00893,8451,0
+LINK.US,D,20211201,000000,4.28889,4.38667,4.08889,4.26222,31770,0
+LINK.US,D,20211202,000000,4.35555,4.43831,4.16,4.43831,13707,0
+LINK.US,D,20211203,000000,4.44445,4.54222,4.04445,4.3068,138471,0
+LINK.US,D,20211206,000000,4.33333,4.4,4.21338,4.4,22592.2,0
+LINK.US,D,20211207,000000,4.4,4.75555,4.27778,4.48889,69507,0
+LINK.US,D,20211208,000000,4.42667,4.66667,4.42667,4.56445,77474.2,0
+LINK.US,D,20211209,000000,4.68445,4.69778,4.58222,4.62222,7247.25,0
+LINK.US,D,20211210,000000,4.70667,4.71111,4.49778,4.58667,12543.7,0
+LINK.US,D,20211213,000000,4.52,4.52,4.20445,4.24889,58376.2,0
+LINK.US,D,20211214,000000,4.20445,4.28445,4.12445,4.28445,21663,0
+LINK.US,D,20211215,000000,4.24889,4.35555,4.16858,4.25333,11270.2,0
+LINK.US,D,20211216,000000,4.25778,4.46222,4.25778,4.40222,20151,0
+LINK.US,D,20211217,000000,4.33778,4.51111,4.28222,4.50667,13536,0
+LINK.US,D,20211220,000000,4.51555,4.58489,4.50667,4.53333,14379.7,0
+LINK.US,D,20211221,000000,4.53778,4.55111,4.35555,4.55111,11243.2,0
+LINK.US,D,20211222,000000,4.36445,4.52133,4.35111,4.46,8104.5,0
+LINK.US,D,20211223,000000,4.38222,4.46889,4.35658,4.46222,8849.25,0
+LINK.US,D,20211227,000000,4.36445,4.40005,4.34227,4.40005,15882.7,0
+LINK.US,D,20211228,000000,4.34222,4.41427,4.04,4.28889,24484.5,0
+LINK.US,D,20211229,000000,4.40889,4.41333,4.01169,4.25555,15669,0
+LINK.US,D,20211230,000000,4.12,4.37333,4.12,4.37333,7780.5,0
+LINK.US,D,20211231,000000,4.25302,4.30445,4.25302,4.30445,5476.5,0
+LINK.US,D,20220103,000000,4.30667,4.38725,4.00449,4.23555,24104.2,0
+LINK.US,D,20220104,000000,4.22222,4.37325,4.22222,4.33333,7593.75,0
+LINK.US,D,20220105,000000,4.19111,4.46667,4.03115,4.46667,18468,0
+LINK.US,D,20220106,000000,4.51111,4.6,4.25778,4.53333,64545.7,0
+LINK.US,D,20220107,000000,4.53333,4.57778,4.4,4.57778,11448,0
+LINK.US,D,20220110,000000,4.85333,4.85333,4.55555,4.6996,23508,0
+LINK.US,D,20220111,000000,4.70778,5.17329,4.57778,5.01333,34458.7,0
+LINK.US,D,20220112,000000,5.15555,5.15555,4.77778,5.15111,10136.2,0
+LINK.US,D,20220113,000000,5.13333,5.15555,4.74667,5.04445,83196,0
+LINK.US,D,20220114,000000,5.06667,5.10485,4.88445,4.91147,11364.7,0
+LINK.US,D,20220118,000000,5.11111,5.11111,4.67111,5.08445,76347,0
+LINK.US,D,20220119,000000,5.04,5.08445,4.59111,4.75555,11310.7,0
+LINK.US,D,20220120,000000,4.83622,4.86667,4.53333,4.86667,8700.75,0
+LINK.US,D,20220121,000000,4.80889,4.86222,4.02227,4.64445,189105,0
+LINK.US,D,20220124,000000,4.46667,4.65333,4.39778,4.47053,11119.5,0
+LINK.US,D,20220125,000000,4.29333,4.45333,4.24,4.40889,9857.25,0
+LINK.US,D,20220126,000000,4.31111,4.44,4.31111,4.38773,8354.25,0
+LINK.US,D,20220127,000000,4.22222,4.49778,3.77778,4.44,76036.5,0
+LINK.US,D,20220128,000000,4.02222,4.64889,3.73333,4.44889,81099,0
+LINK.US,D,20220131,000000,4.42667,4.44445,4.31111,4.44445,2610,0
+LINK.US,D,20220201,000000,4.22222,4.52071,4.22222,4.52071,11306.2,0
+LINK.US,D,20220202,000000,4.57778,4.79555,4.42222,4.73778,21170.2,0
+LINK.US,D,20220203,000000,4.74222,4.74222,4.49969,4.67111,6027.75,0
+LINK.US,D,20220204,000000,4.43555,4.54222,4.43555,4.54222,2144.25,0
+LINK.US,D,20220207,000000,4.52222,4.52445,4.52222,4.52445,3084.75,0
+LINK.US,D,20220208,000000,4.51111,4.51111,4.51111,4.51111,1489.5,0
+LINK.US,D,20220209,000000,4.42222,4.51555,3.98222,4.51555,13167,0
+LINK.US,D,20220210,000000,4.27555,4.44445,4.14222,4.44445,50269.5,0
+LINK.US,D,20220211,000000,4.55555,4.55555,4.34667,4.43555,5735.25,0
+LINK.US,D,20220214,000000,4.44,4.44005,4.30445,4.4,5170.5,0
+LINK.US,D,20220215,000000,4.31111,4.44445,4.23555,4.44,3757.5,0
+LINK.US,D,20220216,000000,4.35555,4.44445,4.35555,4.44445,4299.75,0
+LINK.US,D,20220217,000000,4.29333,4.44445,4.29333,4.44445,2281.5,0
+LINK.US,D,20220218,000000,4.44445,4.44445,4.4,4.44,6345,0
+LINK.US,D,20220222,000000,4.43111,4.45778,4.43111,4.45778,6329.25,0
+LINK.US,D,20220223,000000,4.31111,4.44,4.31111,4.44,10512,0
+LINK.US,D,20220224,000000,4.00445,4.44,3.98329,4.44,13158,0
+LINK.US,D,20220225,000000,4.42222,4.44445,4.30355,4.44,14382,0
+LINK.US,D,20220228,000000,4.42222,4.42222,4.36,4.41333,6340.5,0
+LINK.US,D,20220301,000000,4.4,4.4,4.38222,4.38222,3910.5,0
+LINK.US,D,20220302,000000,4.24191,4.44,4.08787,4.44,7150.5,0
+LINK.US,D,20220303,000000,4.31111,4.44,4.31111,4.43555,2974.5,0
+LINK.US,D,20220304,000000,4.43555,4.43555,4.37555,4.37555,2850.75,0
+LINK.US,D,20220307,000000,4.35555,4.43555,4.24,4.24,11513.2,0
+LINK.US,D,20220308,000000,4.26667,4.26667,3.88889,4.08889,8959.5,0
+LINK.US,D,20220309,000000,3.98,4.06667,3.97378,3.97378,4605.75,0
+LINK.US,D,20220310,000000,4.02142,4.4,3.99555,4.4,5521.5,0
+LINK.US,D,20220311,000000,4.3644,4.44,4.11355,4.44,3957.75,0
+LINK.US,D,20220314,000000,4.2,4.41738,4.2,4.41738,2553.75,0
+LINK.US,D,20220315,000000,4.13333,4.35111,4.04449,4.16,9999,0
+LINK.US,D,20220316,000000,4.15555,4.33778,4.14222,4.15111,4765.5,0
+LINK.US,D,20220317,000000,4.11182,4.44445,4.11182,4.4356,6097.5,0
+LINK.US,D,20220318,000000,4.43555,4.50222,4.14991,4.50222,4038.75,0
+LINK.US,D,20220322,000000,4.48889,4.58667,4.27205,4.58667,18128.2,0
+LINK.US,D,20220323,000000,4.44445,4.62222,4.26373,4.26667,14465.2,0
+LINK.US,D,20220324,000000,4.44445,4.48889,4.40889,4.48889,4556.25,0
+LINK.US,D,20220325,000000,4.39555,4.53333,4.39555,4.53333,5548.5,0
+LINK.US,D,20220328,000000,4.61333,4.61333,4.46889,4.53778,4200.75,0
+LINK.US,D,20220329,000000,4.52,4.52,4.42222,4.48889,5366.25,0
+LINK.US,D,20220330,000000,4.28889,4.44445,4.28889,4.43111,8959.5,0
+LINK.US,D,20220331,000000,4.43111,4.43111,4.28889,4.28889,5852.25,0
+LINK.US,D,20220401,000000,4.32089,4.32089,4.26667,4.26667,1064.25,0
+LINK.US,D,20220404,000000,4.26667,4.41329,4.10222,4.15111,11859.7,0
+LINK.US,D,20220405,000000,4.16889,4.28889,4.16889,4.28889,2981.25,0
+LINK.US,D,20220406,000000,4.29333,4.38667,4.29333,4.38667,3858.75,0
+LINK.US,D,20220407,000000,4.16,4.16,4,4.06667,6702.75,0
+LINK.US,D,20220408,000000,4.01333,4.11555,3.93338,4.11555,8631,0
+LINK.US,D,20220411,000000,4.2428,4.2428,3.57778,3.94191,16218,0
+LINK.US,D,20220412,000000,3.74667,4.16445,3.66222,4.13333,19329.7,0
+LINK.US,D,20220413,000000,4.10222,4.35111,4.04445,4.35111,4036.5,0
+LINK.US,D,20220414,000000,4.01778,4.44,3.99555,4.44,5733,0
+LINK.US,D,20220418,000000,4.13009,4.4,4.0376,4.4,4207.5,0
+LINK.US,D,20220419,000000,4.21645,4.48889,4.18182,4.48889,8473.5,0
+LINK.US,D,20220420,000000,4.2,4.35555,4.08889,4.35555,4414.5,0
+LINK.US,D,20220421,000000,4.16889,4.26222,4.08,4.26222,7364.25,0
+LINK.US,D,20220422,000000,4.24445,4.55111,4.11111,4.44445,26205.7,0
+LINK.US,D,20220425,000000,4.31111,4.53111,3.83555,4.52889,71613,0
+LINK.US,D,20220426,000000,4.42222,4.51111,4.42222,4.51111,2189.25,0
+LINK.US,D,20220427,000000,4.51111,4.57778,4.44,4.44,5856.75,0
+LINK.US,D,20220428,000000,4.28667,4.44445,4.12005,4.44445,7877.25,0
+LINK.US,D,20220429,000000,4.19111,4.41778,4.05778,4.34222,20670.7,0
+LINK.US,D,20220502,000000,4.22222,4.42222,4.15662,4.42222,8064,0
+LINK.US,D,20220503,000000,4.22222,4.39111,4.22222,4.39111,1811.25,0
+LINK.US,D,20220504,000000,4.18222,4.40889,4.04635,4.40889,8660.25,0
+LINK.US,D,20220505,000000,4.16889,4.38285,4.04667,4.38285,2992.5,0
+LINK.US,D,20220506,000000,4.36889,4.41333,4.31111,4.4008,3543.75,0
+LINK.US,D,20220509,000000,4.26889,4.41778,4.22222,4.41778,3375,0
+LINK.US,D,20220510,000000,4.22222,4.29333,4.10311,4.13333,3960,0
+LINK.US,D,20220511,000000,4.08889,4.13333,3.9156,4.02445,20585.2,0
+LINK.US,D,20220512,000000,3.96889,4.12889,3.86667,4.11107,26232.7,0
+LINK.US,D,20220513,000000,3.92445,4.13333,3.91555,4.00867,21669.7,0
+LINK.US,D,20220516,000000,4.00889,4.00889,3.91111,3.91111,3323.25,0
+LINK.US,D,20220517,000000,3.90551,4.09675,3.88,4.08445,22005,0
+LINK.US,D,20220518,000000,3.76093,4.06222,3.76093,4.05778,12897,0
+LINK.US,D,20220519,000000,4.04889,4.12445,3.96445,4.12445,3782.25,0
+LINK.US,D,20220520,000000,4.13333,4.13333,3.9908,4.01333,10316.2,0
+LINK.US,D,20220523,000000,4.00138,4.00889,4.00138,4.00889,913.5,0
+LINK.US,D,20220524,000000,3.98667,3.99555,3.75555,3.99555,17496,0
+LINK.US,D,20220525,000000,3.79911,3.98667,3.79911,3.98667,3645,0
+LINK.US,D,20220526,000000,3.8,4.00445,3.8,4.00445,7832.25,0
+LINK.US,D,20220531,000000,3.86,3.92,3.77778,3.92,3368.25,0
+LINK.US,D,20220601,000000,3.79111,3.85889,3.79111,3.80445,3575.25,0
+LINK.US,D,20220602,000000,3.85778,3.85778,3.80445,3.80445,1401.75,0
+LINK.US,D,20220603,000000,3.82222,3.82222,3.82222,3.82222,738,0
+LINK.US,D,20220606,000000,3.83111,3.83111,3.81333,3.81333,2418.75,0
+LINK.US,D,20220607,000000,3.89333,3.89333,3.70222,3.70222,2592,0
+LINK.US,D,20220608,000000,3.87791,3.87791,3.76889,3.86667,3408.75,0
+LINK.US,D,20220609,000000,3.84445,3.92445,3.72813,3.92445,2693.25,0
+LINK.US,D,20220613,000000,3.8384,3.93778,3.65685,3.93778,7080.75,0
+LINK.US,D,20220614,000000,3.75555,4,3.75555,3.99902,6340.5,0
+LINK.US,D,20220615,000000,3.94667,3.94667,3.78667,3.91111,4410,0
+LINK.US,D,20220616,000000,3.75555,3.93333,3.75555,3.88445,4293,0
+LINK.US,D,20220617,000000,3.77333,3.90667,3.64445,3.90667,16242.7,0
+LINK.US,D,20220621,000000,3.90667,3.90667,3.78222,3.82222,4133.25,0
+LINK.US,D,20220623,000000,3.96445,3.96445,3.71555,3.74667,2630.25,0
+LINK.US,D,20220624,000000,3.78987,3.91325,3.78987,3.82889,1577.25,0
+LINK.US,D,20220627,000000,3.70227,3.94445,3.70227,3.94445,4817.25,0
+LINK.US,D,20220628,000000,4.00445,4.01778,3.74222,3.74222,8745.75,0
+LINK.US,D,20220629,000000,3.72445,3.72445,3.72445,3.72445,1642.5,0
+LINK.US,D,20220630,000000,3.69778,3.69778,3.67555,3.67555,767.25,0
+LINK.US,D,20220701,000000,3.68889,3.68889,3.68889,3.68889,1064.25,0
+LINK.US,D,20220705,000000,3.68,3.73778,3.68,3.73778,3561.75,0
+LINK.US,D,20220706,000000,3.76,3.78667,3.68,3.78658,5042.25,0
+LINK.US,D,20220707,000000,3.83551,3.83551,3.83551,3.83551,1361.25,0
+LINK.US,D,20220711,000000,3.77333,3.88445,3.77333,3.88445,1514.25,0
+LINK.US,D,20220712,000000,3.86222,3.90222,3.71555,3.90222,2461.5,0
+LINK.US,D,20220713,000000,3.92889,3.93951,3.82342,3.93951,3327.75,0
+LINK.US,D,20220714,000000,3.78667,3.78667,3.75502,3.75502,839.25,0
+LINK.US,D,20220715,000000,3.69338,3.80395,3.69338,3.70222,6873.75,0
+LINK.US,D,20220718,000000,3.74667,3.75111,3.74667,3.75111,594,0
+LINK.US,D,20220719,000000,3.69782,3.69782,3.69782,3.69782,704.25,0
+LINK.US,D,20220720,000000,3.70667,3.84445,3.69338,3.84445,3748.5,0
+LINK.US,D,20220721,000000,3.68889,3.84445,3.68889,3.84445,3084.75,0
+LINK.US,D,20220722,000000,3.69333,3.86667,3.69333,3.86667,1176.75,0
+LINK.US,D,20220725,000000,3.71111,3.86667,3.71111,3.86667,2076.75,0
+LINK.US,D,20220726,000000,3.73778,3.75555,3.71093,3.75022,4601.25,0
+LINK.US,D,20220728,000000,3.73333,3.8928,3.71111,3.8928,6005.25,0
+LINK.US,D,20220729,000000,3.80445,3.84,3.80445,3.82222,1347.75,0
+LINK.US,D,20220801,000000,3.80889,4.01329,3.80889,3.87107,1347.75,0
+LINK.US,D,20220802,000000,3.83111,3.83111,3.70755,3.7892,2900.25,0
+LINK.US,D,20220803,000000,3.73333,3.8,3.73333,3.79555,4045.5,0
+LINK.US,D,20220804,000000,3.78889,3.78889,3.78889,3.78889,751.5,0
+LINK.US,D,20220805,000000,3.75555,3.75555,3.75555,3.75555,787.5,0
+LINK.US,D,20220808,000000,3.8,3.91778,3.8,3.85031,1156.5,0
+LINK.US,D,20220809,000000,3.87333,3.87333,3.87333,3.87333,724.5,0
+LINK.US,D,20220810,000000,3.76445,4.17333,3.76445,4.05333,14100.7,0
+LINK.US,D,20220811,000000,4,4.16791,3.88889,4.0336,4857.75,0
+LINK.US,D,20220812,000000,4.00445,4.10889,4.00445,4.04445,3478.5,0
+LINK.US,D,20220815,000000,4.06667,4.06667,3.72,3.73778,15252.7,0
+LINK.US,D,20220817,000000,3.72,3.8192,3.72,3.8192,1334.25,0
+LINK.US,D,20220818,000000,3.73778,3.88889,3.73778,3.8,4214.25,0
+LINK.US,D,20220822,000000,3.73333,3.86218,3.71111,3.86218,3539.25,0
+LINK.US,D,20220823,000000,3.77778,3.77778,3.77778,3.77778,866.25,0
+LINK.US,D,20220825,000000,3.73333,3.73333,3.71111,3.71307,1417.5,0
+LINK.US,D,20220826,000000,3.74445,3.77333,3.74445,3.77333,774,0
+LINK.US,D,20220829,000000,3.75658,3.75658,3.71111,3.71111,4918.5,0
+LINK.US,D,20220830,000000,3.75111,3.75111,3.75111,3.75111,470.25,0
+LINK.US,D,20220831,000000,3.71111,3.74667,3.71111,3.71111,1962,0
+LINK.US,D,20220901,000000,3.71111,3.75111,3.71111,3.74667,1802.25,0
+LINK.US,D,20220902,000000,3.68,3.68,3.68,3.68,866.25,0
+LINK.US,D,20220906,000000,3.68,3.81333,3.68,3.69333,3771,0
+LINK.US,D,20220907,000000,3.73333,3.73333,3.61778,3.64445,2974.5,0
+LINK.US,D,20220909,000000,3.82667,3.82667,3.82667,3.82667,551.25,0
+LINK.US,D,20220912,000000,3.65333,3.83111,3.65333,3.83111,2067.75,0
+LINK.US,D,20220913,000000,3.67111,3.74595,3.67111,3.74595,2855.25,0
+LINK.US,D,20220914,000000,3.67111,3.67111,3.67111,3.67111,2191.5,0
+LINK.US,D,20220915,000000,3.61333,3.68889,3.61333,3.68889,1887.75,0
+LINK.US,D,20220916,000000,3.68889,3.72,3.68889,3.72,2585.25,0
+LINK.US,D,20220919,000000,3.76,3.76,3.68005,3.68005,1134,0
+LINK.US,D,20220920,000000,3.66667,3.75555,3.66667,3.75555,3739.5,0
+LINK.US,D,20220921,000000,3.68445,3.68445,3.63555,3.66222,14654.2,0
+LINK.US,D,20220922,000000,3.74662,3.74662,3.704,3.704,1244.25,0
+LINK.US,D,20220923,000000,3.66969,3.66969,3.66969,3.66969,411.75,0
+LINK.US,D,20220926,000000,3.68889,3.68889,3.68889,3.68889,1563.75,0
+LINK.US,D,20220927,000000,3.608,3.64445,3.4,3.61111,16317,0
+LINK.US,D,20220928,000000,3.64445,3.75555,3.64445,3.75555,1323,0
+LINK.US,D,20220929,000000,3.56822,3.69333,3.56822,3.69333,1284.75,0
+LINK.US,D,20220930,000000,3.78907,3.86209,3.72,3.72,13515.7,0
+LINK.US,D,20221003,000000,3.69778,3.75111,3.52,3.75111,3280.5,0
+LINK.US,D,20221004,000000,3.74222,3.78,3.59111,3.78,7371,0
+LINK.US,D,20221005,000000,3.8,3.8,3.77778,3.77778,2956.5,0
+LINK.US,D,20221006,000000,3.77778,3.79555,3.54667,3.71667,40637.2,0
+LINK.US,D,20221007,000000,3.66222,3.80445,3.62422,3.72889,13137.7,0
+LINK.US,D,20221010,000000,3.84445,3.84445,3.84445,3.84445,1379.25,0
+LINK.US,D,20221011,000000,3.83333,3.88,3.77778,3.77778,1505.25,0
+LINK.US,D,20221012,000000,3.83333,3.86333,3.77778,3.86333,17284.5,0
+LINK.US,D,20221013,000000,3.84445,3.88445,3.76911,3.88445,15777,0
+LINK.US,D,20221014,000000,3.79929,3.79929,3.79929,3.79929,1014.75,0
+LINK.US,D,20221017,000000,3.75555,3.82222,3.75555,3.82222,832.5,0
+LINK.US,D,20221018,000000,3.87782,3.87782,3.86155,3.86155,1842.75,0
+LINK.US,D,20221019,000000,3.836,3.836,3.82222,3.82222,897.75,0
+LINK.US,D,20221020,000000,3.82222,3.82222,3.63115,3.82222,29272.5,0
+LINK.US,D,20221024,000000,3.70667,3.8,3.70667,3.8,2045.25,0
+LINK.US,D,20221025,000000,3.6528,3.80222,3.6528,3.80222,2018.25,0
+LINK.US,D,20221026,000000,3.82667,3.82667,3.82667,3.82667,767.25,0
+LINK.US,D,20221027,000000,3.78667,3.78667,3.78667,3.78667,461.25,0
+LINK.US,D,20221028,000000,3.84089,3.84089,3.84089,3.84089,999,0
+LINK.US,D,20221031,000000,3.88445,3.88445,3.6356,3.81778,5582.25,0
+LINK.US,D,20221101,000000,3.65445,3.8844,3.65445,3.87333,3291.75,0
+LINK.US,D,20221102,000000,3.75111,3.87111,3.75111,3.85889,1993.5,0
+LINK.US,D,20221103,000000,3.82222,3.92889,3.65427,3.92889,8844.75,0
+LINK.US,D,20221107,000000,3.73778,3.91555,3.73778,3.91555,3543.75,0
+LINK.US,D,20221108,000000,3.76,3.90538,3.74667,3.89,6936.75,0
+LINK.US,D,20221109,000000,3.87653,3.93333,3.87653,3.90667,5514.75,0
+LINK.US,D,20221110,000000,3.82222,4.24,3.82222,4.02222,10725.7,0
+LINK.US,D,20221111,000000,4.02667,4.39111,3.6756,4.2,7697.25,0
+LINK.US,D,20221114,000000,4.04445,4.23111,3.76765,4.14635,6876,0
+LINK.US,D,20221115,000000,4.03555,4.28885,3.82667,4.23689,7794,0
+LINK.US,D,20221116,000000,4.14667,4.18445,3.96573,4.18445,3118.5,0
+LINK.US,D,20221117,000000,4.01333,4.14555,3.97347,4.14555,2902.5,0
+LINK.US,D,20221121,000000,4.08889,4.08889,3.9512,4.07555,3316.5,0
+LINK.US,D,20221122,000000,4.13289,4.13289,3.96889,4.10333,2511,0
+LINK.US,D,20221123,000000,3.99111,4.03555,3.84,4.03555,2767.5,0
+LINK.US,D,20221128,000000,3.80751,4,3.80751,3.96133,1806.75,0
+LINK.US,D,20221129,000000,4.04445,4.04445,3.99889,4.02222,13259.2,0
+LINK.US,D,20221130,000000,4.00889,4.04445,3.906,4.04445,2358,0
+LINK.US,D,20221201,000000,4.01778,4.04445,4.00422,4.04445,31002.7,0
+LINK.US,D,20221202,000000,3.97449,3.97449,3.97449,3.97449,639,0
+LINK.US,D,20221205,000000,4.04445,4.04445,3.9376,4.04445,13704.7,0
+LINK.US,D,20221206,000000,3.93333,4.04445,3.88889,4.02667,12426.7,0
+LINK.US,D,20221207,000000,3.98222,4.04,3.98222,4.04,1138.5,0
+LINK.US,D,20221208,000000,3.95111,4.04,3.89333,4.04,2529,0
+LINK.US,D,20221209,000000,3.98667,4.04445,3.98667,4.04445,1210.5,0
+LINK.US,D,20221212,000000,3.98,4.04445,3.98,4.04445,996.75,0
+LINK.US,D,20221213,000000,3.97333,4.04445,3.97333,4.03111,1998,0
+LINK.US,D,20221214,000000,4.01333,4.03111,3.96889,3.96889,2459.25,0
+LINK.US,D,20221215,000000,3.92889,4.04,3.91555,4.03995,3822.75,0
+LINK.US,D,20221216,000000,4.04445,4.04445,3.99111,4.04,1572.75,0
+LINK.US,D,20221219,000000,3.94222,4.01111,3.94222,4.01111,8039.25,0
+LINK.US,D,20221220,000000,4,4,3.98667,3.98671,1656,0
+LINK.US,D,20221221,000000,3.93333,3.93333,3.93333,3.93333,832.5,0
+LINK.US,D,20221223,000000,4,4,4,4,281.25,0
+LINK.US,D,20221227,000000,3.94898,3.94898,3.94898,3.94898,418.5,0
+LINK.US,D,20221228,000000,3.94222,3.94222,3.89338,3.89338,10869.7,0
+LINK.US,D,20221229,000000,3.7844,3.7844,3.78222,3.78222,54229.5,0
+LINK.US,D,20221230,000000,3.63115,3.76222,3.62667,3.62667,39622.5,0
+LINK.US,D,20230103,000000,3.37635,3.52445,3.37635,3.52445,2070,0
+LINK.US,D,20230104,000000,3.36445,3.43333,3.22667,3.43333,20857.5,0
+LINK.US,D,20230105,000000,3.22222,3.31889,3.22222,3.31889,2103.75,0
+LINK.US,D,20230106,000000,3.45867,3.45867,3.43222,3.4504,7472.25,0
+LINK.US,D,20230109,000000,3.33778,3.55555,3.33778,3.53889,4320,0
+LINK.US,D,20230110,000000,3.34707,3.55555,3.34707,3.55555,3336.75,0
+LINK.US,D,20230111,000000,3.51111,3.67555,3.51111,3.67111,1678.5,0
+LINK.US,D,20230113,000000,3.64889,3.64889,3.64889,3.64889,801,0
+LINK.US,D,20230117,000000,3.83111,3.87191,3.83111,3.87191,740.25,0
+LINK.US,D,20230118,000000,3.99555,3.99555,3.89818,3.89818,13272.7,0
+LINK.US,D,20230119,000000,3.82222,3.91111,3.72889,3.72889,6282,0
+LINK.US,D,20230120,000000,3.75555,3.75555,3.75555,3.75555,486,0
+LINK.US,D,20230123,000000,3.89333,3.89333,3.81111,3.81111,3800.25,0
+LINK.US,D,20230125,000000,3.67635,3.67635,3.67635,3.67635,690.75,0
+LINK.US,D,20230126,000000,3.68889,3.81889,3.68889,3.81889,2439,0
+LINK.US,D,20230130,000000,3.94218,3.94218,3.94218,3.94218,1199.25,0
+LINK.US,D,20230202,000000,3.94222,3.94222,3.93338,3.93338,1446.75,0
+LINK.US,D,20230203,000000,3.77778,3.77778,3.77778,3.77778,814.5,0
+LINK.US,D,20230206,000000,3.68889,3.77333,3.68889,3.77333,857.25,0
+LINK.US,D,20230207,000000,3.98222,4,3.88991,3.88991,5456.25,0
+LINK.US,D,20230208,000000,3.97778,4,3.97778,4,24570,0
+LINK.US,D,20230209,000000,3.81898,4,3.81898,4,5737.5,0
+LINK.US,D,20230210,000000,4,4,3.88889,4,3847.5,0
+LINK.US,D,20230213,000000,4,4,4,4,668.25,0
+LINK.US,D,20230214,000000,3.93965,4,3.88889,4,2236.5,0
+LINK.US,D,20230215,000000,3.89333,3.89333,3.89333,3.89333,2337.75,0
+LINK.US,D,20230216,000000,3.96085,3.98222,3.92889,3.98222,7294.5,0
+LINK.US,D,20230221,000000,3.77778,3.77778,3.77778,3.77778,769.5,0
+LINK.US,D,20230222,000000,3.97773,4,3.79733,4,4425.75,0
+LINK.US,D,20230223,000000,3.83111,3.88889,3.8,3.88889,3343.5,0
+LINK.US,D,20230224,000000,3.89907,3.89907,3.89907,3.89907,1350,0
+LINK.US,D,20230227,000000,4,4,3.88889,3.94445,2187,0
+LINK.US,D,20230228,000000,3.92907,3.92907,3.92907,3.92907,1413,0
+LINK.US,D,20230301,000000,3.89791,3.91555,3.89791,3.91555,2061,0
+LINK.US,D,20230303,000000,3.90325,4,3.90325,4,5215.5,0
+LINK.US,D,20230309,000000,3.89333,3.89333,3.89333,3.89333,351,0
+LINK.US,D,20230310,000000,3.97778,3.97778,3.97778,3.97778,1100.25,0
+LINK.US,D,20230313,000000,3.95555,3.95555,3.95555,3.95555,3750.75,0
+LINK.US,D,20230314,000000,4,4,3.95555,3.95555,2880,0
+LINK.US,D,20230315,000000,3.88889,3.88889,3.88889,3.88889,1563.75,0
+LINK.US,D,20230316,000000,3.88889,4,3.88889,3.9472,3717,0
+LINK.US,D,20230317,000000,3.88889,3.88889,3.88889,3.88889,1264.5,0
+LINK.US,D,20230320,000000,4,4.04445,4,4.04445,12255.7,0
+LINK.US,D,20230321,000000,4.02222,4.04445,3.89765,4.04445,7461,0
+LINK.US,D,20230322,000000,4.00445,4.04445,3.98711,4.02915,3555,0
+LINK.US,D,20230323,000000,3.90885,3.90885,3.90885,3.90885,632.25,0
+LINK.US,D,20230324,000000,4.04445,4.04445,4.02222,4.04445,12600,0
+LINK.US,D,20230328,000000,3.96667,3.96667,3.96667,3.96667,794.25,0
+LINK.US,D,20230329,000000,3.88889,3.88889,3.88889,3.88889,2106,0
+LINK.US,D,20230330,000000,4.00009,4.04445,4.00009,4.04445,1293.75,0
+LINK.US,D,20230331,000000,4.04382,4.04382,4.04382,4.04382,355.5,0
+LINK.US,D,20230404,000000,4.0084,4.0084,4.0084,4.0084,1320.75,0
+LINK.US,D,20230406,000000,4.00707,4.08889,4.00707,4.02755,1640.25,0
+LINK.US,D,20230410,000000,4.02667,4.08889,4.02667,4.08889,5573.25,0
+LINK.US,D,20230411,000000,4.07458,4.07458,4.07458,4.07458,652.5,0
+LINK.US,D,20230412,000000,3.99555,4.08889,3.89089,4.08889,14931,0
+LINK.US,D,20230413,000000,3.99555,3.99555,3.90667,3.92445,7650,0
+LINK.US,D,20230417,000000,4.07155,4.07155,3.97333,3.97333,1296,0
+LINK.US,D,20230419,000000,4,4,4,4,4875.75,0
+LINK.US,D,20230420,000000,3.89333,3.89333,3.89333,3.89333,598.5,0
+LINK.US,D,20230421,000000,3.88889,3.99729,3.88889,3.99729,2580.75,0
+LINK.US,D,20230424,000000,3.86742,3.86742,3.85782,3.85782,1064.25,0
+LINK.US,D,20230426,000000,3.88889,3.88889,3.88889,3.88889,254.25,0
+LINK.US,D,20230427,000000,4.02662,4.08445,3.94542,3.94542,10059.7,0
+LINK.US,D,20230502,000000,3.98667,3.98667,3.98667,3.98667,585,0
+LINK.US,D,20230503,000000,3.94667,4.03555,3.92222,4.02222,5890.5,0
+LINK.US,D,20230504,000000,4.0444,4.0444,4.0444,4.0444,4709.25,0
+LINK.US,D,20230505,000000,3.94925,3.94925,3.89778,3.89778,528.75,0
+LINK.US,D,20230508,000000,3.90667,3.90667,3.90667,3.90667,294.75,0
+LINK.US,D,20230511,000000,4.04245,4.04245,4.02667,4.02667,2855.25,0
+LINK.US,D,20230512,000000,3.89333,3.89333,3.88893,3.88893,1264.5,0
+LINK.US,D,20230515,000000,3.93333,4.04445,3.93333,4.04445,1854,0
+LINK.US,D,20230516,000000,4.01511,4.01511,4,4,9177.75,0
+LINK.US,D,20230517,000000,4,4.00031,4,4.00031,3669.75,0
+LINK.US,D,20230518,000000,4.04445,4.04445,4,4,3255.75,0
+LINK.US,D,20230519,000000,4,4,4,4,2277,0
+LINK.US,D,20230523,000000,3.92893,3.92893,3.92893,3.92893,578.25,0
+LINK.US,D,20230524,000000,4,4,4,4,4893.75,0
+LINK.US,D,20230525,000000,4.03111,4.31111,3.99111,4.31111,36292.5,0
+LINK.US,D,20230526,000000,4.37778,5.11111,4.37778,5.11111,6997.5,0
+LINK.US,D,20230530,000000,4.83555,4.83555,4.43555,4.43555,2679.75,0
+LINK.US,D,20230531,000000,4.44445,4.44445,4.44445,4.44445,2758.5,0
+LINK.US,D,20230601,000000,4.14667,4.44445,4.14667,4.35555,2623.5,0
+LINK.US,D,20230602,000000,4.31111,4.31111,4.31111,4.31111,776.25,0
+LINK.US,D,20230605,000000,4.44445,4.49778,4.15613,4.35555,20578.5,0
+LINK.US,D,20230606,000000,4.28445,4.39555,4.28445,4.37453,4194,0
+LINK.US,D,20230607,000000,4.44445,4.73333,4.29333,4.29333,56421,0
+LINK.US,D,20230608,000000,4.4,4.75111,4.4,4.44889,24801.7,0
+LINK.US,D,20230609,000000,4.61778,4.72889,4.56445,4.56445,6439.5,0
+LINK.US,D,20230612,000000,4.60062,4.77333,4.60062,4.77333,2319.75,0
+LINK.US,D,20230613,000000,4.8,4.8,4.57778,4.58222,20119.5,0
+LINK.US,D,20230614,000000,4.59111,4.716,4.59111,4.61333,8597.25,0
+LINK.US,D,20230615,000000,4.64,4.81333,4.64,4.81333,3141,0
+LINK.US,D,20230616,000000,4.87555,5.07555,4.69778,5.07555,20517.7,0
+LINK.US,D,20230620,000000,5.09333,5.11555,4.89778,5.06667,18299.2,0
+LINK.US,D,20230621,000000,4.88889,5.04667,4.84889,4.98511,5665.5,0
+LINK.US,D,20230622,000000,4.94578,5.11555,4.88889,5.04,6520.5,0
+LINK.US,D,20230623,000000,4.86667,5.11111,4.84,4.88,11479.5,0
+LINK.US,D,20230626,000000,5.09405,5.09405,4.88,4.88,2767.5,0
+LINK.US,D,20230627,000000,5.02222,5.09555,4.85778,5.09555,11637,0
+LINK.US,D,20230628,000000,4.89778,5.07111,4.89778,4.95111,9283.5,0
+LINK.US,D,20230629,000000,4.98222,4.98222,4.98222,4.98222,580.5,0
+LINK.US,D,20230630,000000,5.11111,5.4,4.94222,5.03111,16897.5,0
+LINK.US,D,20230703,000000,5.23111,5.23111,4.68,4.75555,30471.7,0
+LINK.US,D,20230705,000000,4.76,4.76889,4.75555,4.75555,1730.25,0
+LINK.US,D,20230706,000000,4.88889,4.9644,4.78445,4.78445,3273.75,0
+LINK.US,D,20230707,000000,4.8,4.80445,4.69333,4.69333,3906,0
+LINK.US,D,20230710,000000,5,5,5,5,1428.75,0
+LINK.US,D,20230711,000000,4.86667,4.86667,4.86667,4.86667,605.25,0
+LINK.US,D,20230712,000000,4.75555,4.75555,4.62667,4.63111,1833.75,0
+LINK.US,D,20230713,000000,4.94325,4.94502,4.94325,4.94502,2277,0
+LINK.US,D,20230714,000000,4.82667,4.82667,4.67427,4.79111,3962.25,0
+LINK.US,D,20230717,000000,4.8,4.88885,4.8,4.87555,2272.5,0
+LINK.US,D,20230718,000000,7.2,7.6578,3.99662,4.51111,4643651,0
+LINK.US,D,20230719,000000,4.15111,4.39995,3.73333,4.01778,259026,0
+LINK.US,D,20230720,000000,4.04445,4.22222,4,4.08445,95478.7,0
+LINK.US,D,20230721,000000,4.04445,4.33778,3.97778,4.25778,64341,0
+LINK.US,D,20230724,000000,4.04445,4.41778,4.04445,4.32,144783,0
+LINK.US,D,20230725,000000,4.08889,4.39111,4.08889,4.24889,149094,0
+LINK.US,D,20230726,000000,4.14667,4.28,4.10667,4.17778,68386.5,0
+LINK.US,D,20230727,000000,4.31107,4.34667,4.11115,4.22222,97888.5,0
+LINK.US,D,20230728,000000,4.12889,4.28445,4.11,4.12222,55626.7,0
+LINK.US,D,20230731,000000,4.14222,4.18742,3.88889,4.06667,30154.5,0
+LINK.US,D,20230801,000000,4.14,4.25778,4.00445,4.13333,67182.7,0
+LINK.US,D,20230802,000000,4.04445,4.17778,4.03111,4.05333,60441.7,0
+LINK.US,D,20230803,000000,4,4.35555,3.95555,4.35111,39289.5,0
+LINK.US,D,20230804,000000,4.28889,4.28889,4.06667,4.08889,14503.5,0
+LINK.US,D,20230807,000000,4.08,4.35555,4.08,4.15555,68026.5,0
+LINK.US,D,20230808,000000,4.16889,4.27111,4.09333,4.26667,33160.5,0
+LINK.US,D,20230809,000000,4.17555,4.17555,4.09338,4.14667,8520.75,0
+LINK.US,D,20230810,000000,4.22222,4.39555,4.16,4.24889,31344.7,0
+LINK.US,D,20230811,000000,4.20445,4.20445,4.08889,4.11111,19773,0
+LINK.US,D,20230814,000000,4.11111,4.27111,4.11111,4.20445,41955.7,0
+LINK.US,D,20230815,000000,4.17778,4.37778,4.13778,4.32889,30168,0
+LINK.US,D,20230816,000000,4.09333,4.34445,4.09333,4.32889,6354,0
+LINK.US,D,20230818,000000,4.15885,4.29333,4.15111,4.29333,5883.75,0
+LINK.US,D,20230821,000000,4.22222,4.39111,4.22222,4.33333,4297.5,0
+LINK.US,D,20230822,000000,4.16,4.33333,4.16,4.26667,5177.25,0
+LINK.US,D,20230823,000000,4.26667,4.27555,4.26667,4.27555,3762,0
+LINK.US,D,20230824,000000,4.28591,4.3424,4.11555,4.18667,13866.7,0
+LINK.US,D,20230825,000000,4.33333,4.37778,4.16889,4.16889,7364.25,0
+LINK.US,D,20230828,000000,4.15555,4.22222,4.15555,4.16,6957,0
+LINK.US,D,20230829,000000,4.24685,4.24685,4.16445,4.16738,5915.25,0
+LINK.US,D,20230830,000000,4.26667,4.38667,4.15555,4.15555,20130.7,0
+LINK.US,D,20230831,000000,4.16445,4.29822,4.16445,4.2,11252.2,0
+LINK.US,D,20230901,000000,4.2,4.23169,4.09333,4.09333,19541.2,0
+LINK.US,D,20230905,000000,4.26222,4.26222,4.16889,4.17333,12264.7,0
+LINK.US,D,20230906,000000,4.15555,4.17333,4.12445,4.12445,2241,0
+LINK.US,D,20230907,000000,4.18222,4.26965,4.18222,4.26965,1354.5,0
+LINK.US,D,20230908,000000,4.26667,4.26667,4.13475,4.13475,3156.75,0
+LINK.US,D,20230911,000000,4.13329,4.30867,4.08889,4.30867,8745.75,0
+LINK.US,D,20230912,000000,4.22222,4.31107,4.22222,4.28889,5262.75,0
+LINK.US,D,20230913,000000,4.13778,4.13778,4.10667,4.13778,3003.75,0
+LINK.US,D,20230914,000000,4.15555,4.21591,4.09333,4.13333,12233.2,0
+LINK.US,D,20230915,000000,4.13333,4.15111,4.12,4.15111,3566.25,0
+LINK.US,D,20230918,000000,4.15111,4.23293,4.12445,4.23293,11360.2,0
+LINK.US,D,20230919,000000,4.16098,4.16098,4.08889,4.08893,3975.75,0
+LINK.US,D,20230920,000000,4.09333,4.11778,4.08889,4.08889,5883.75,0
+LINK.US,D,20230921,000000,4.09333,4.15893,3.89778,3.91111,25386.7,0
+LINK.US,D,20230922,000000,4.05715,4.05715,3.86667,3.86667,3676.5,0
+LINK.US,D,20230925,000000,3.9528,3.9528,3.93333,3.93333,3849.75,0
+LINK.US,D,20230927,000000,4.22667,4.22667,4.22667,4.22667,1170,0
+LINK.US,D,20231002,000000,4.26667,4.43111,4.13333,4.20089,20457,0
+LINK.US,D,20231003,000000,4.08889,4.42222,4.02222,4.06667,14823,0
+LINK.US,D,20231004,000000,4.13333,4.25111,4.10413,4.25111,1417.5,0
+LINK.US,D,20231005,000000,4.08,4.08,4.08,4.08,823.5,0
+LINK.US,D,20231006,000000,4.02222,4.11333,4.00445,4.07289,3003.75,0
+LINK.US,D,20231009,000000,4.06667,4.11111,4.06667,4.11111,3276,0
+LINK.US,D,20231010,000000,4.04445,4.04445,3.72,3.89778,129010,0
+LINK.US,D,20231011,000000,3.87111,3.87111,3.72445,3.75555,4920.75,0
+LINK.US,D,20231012,000000,3.82667,3.94667,3.82667,3.94667,7776,0
+LINK.US,D,20231013,000000,3.84449,3.88889,3.80889,3.87555,5458.5,0
+LINK.US,D,20231016,000000,3.79555,3.83609,3.74222,3.74222,3377.25,0
+LINK.US,D,20231017,000000,3.73333,3.73333,3.73333,3.73333,4020.75,0
+LINK.US,D,20231018,000000,3.74222,3.74222,3.73333,3.73333,1595.25,0
+LINK.US,D,20231019,000000,3.73782,3.73782,3.73782,3.73782,2508.75,0
+LINK.US,D,20231020,000000,3.73778,3.74222,3.73333,3.74222,5393.25,0
+LINK.US,D,20231023,000000,3.84889,3.98222,3.74951,3.97333,3863.25,0
+LINK.US,D,20231024,000000,3.77778,3.77778,3.67111,3.69333,9864,0
+LINK.US,D,20231025,000000,3.68445,3.79111,3.68445,3.72889,7897.5,0
+LINK.US,D,20231026,000000,3.71111,3.71111,3.68515,3.68889,2166.75,0
+LINK.US,D,20231027,000000,3.69333,3.69338,3.69333,3.69338,1336.5,0
+LINK.US,D,20231030,000000,3.75333,3.81773,3.75111,3.75111,9013.5,0
+LINK.US,D,20231031,000000,3.75555,3.98445,3.69778,3.86765,10012.5,0
+LINK.US,D,20231101,000000,3.77778,3.77778,3.77778,3.77778,868.5,0
+LINK.US,D,20231102,000000,3.68445,3.74298,3.68445,3.71111,7213.5,0
+LINK.US,D,20231103,000000,3.68445,3.87111,3.68445,3.73778,6498,0
+LINK.US,D,20231106,000000,3.73333,4.10151,3.73333,4.00365,2988,0
+LINK.US,D,20231107,000000,3.92,3.92053,3.79555,3.92053,4387.5,0
+LINK.US,D,20231108,000000,3.79111,5.43111,3.79111,4.85022,165181,0
+LINK.US,D,20231109,000000,5.06667,5.17333,4.89333,5.1064,106389,0
+LINK.US,D,20231110,000000,5.15555,5.2,5.01333,5.02667,34175.2,0
+LINK.US,D,20231113,000000,5,5,4.66227,4.73778,17984.2,0
+LINK.US,D,20231114,000000,4.67111,4.70667,4.51111,4.55555,16593.7,0
+LINK.US,D,20231115,000000,4.71555,5.10595,4.58933,5.08889,30242.2,0
+LINK.US,D,20231116,000000,4.97778,5.09662,4.74418,4.94445,20544.7,0
+LINK.US,D,20231117,000000,5.11111,5.11111,4.80498,5.03489,22086,0
+LINK.US,D,20231120,000000,5.2,5.3244,5.11111,5.21333,65094.7,0
+LINK.US,D,20231121,000000,5.20889,5.32022,5.11555,5.32022,8392.5,0
+LINK.US,D,20231122,000000,5.32445,5.33333,5.22222,5.27778,15916.5,0
+LINK.US,D,20231124,000000,5.32889,5.38551,5.32889,5.38,15779.2,0
+LINK.US,D,20231127,000000,5.44445,5.44445,5.35391,5.43111,32118.7,0
+LINK.US,D,20231128,000000,5.48889,5.6,5.44889,5.6,35941.5,0
+LINK.US,D,20231129,000000,5.6,5.6,5.57778,5.57778,21431.2,0
+LINK.US,D,20231130,000000,5.6,5.6,5.45778,5.46667,6030,0
+LINK.US,D,20231201,000000,5.41778,5.45778,5.34227,5.45333,36396,0
+LINK.US,D,20231204,000000,5.33778,5.34075,4.7048,4.97529,35577,0
+LINK.US,D,20231205,000000,4.67111,5.10667,4.66667,5.10667,24592.5,0
+LINK.US,D,20231206,000000,5.07111,5.10489,4.89778,4.91529,15554.2,0
+LINK.US,D,20231207,000000,5.16889,5.44445,4.93333,4.97778,21028.5,0
+LINK.US,D,20231208,000000,4.97778,5.34667,4.90222,5.24,16686,0
+LINK.US,D,20231211,000000,5.28889,5.28889,4.93782,5.12222,17280,0
+LINK.US,D,20231212,000000,5.22222,5.32445,5.17022,5.21333,15149.2,0
+LINK.US,D,20231213,000000,5.28889,5.32889,5.21778,5.32889,14341.5,0
+LINK.US,D,20231214,000000,5.32445,5.39555,5.21338,5.39555,16308,0
+LINK.US,D,20231215,000000,5.39555,5.6,5.28445,5.6,33041.2,0
+LINK.US,D,20231218,000000,5.62222,5.62222,5.42222,5.51555,21582,0
+LINK.US,D,20231219,000000,5.67111,5.67111,5.33778,5.56,11704.5,0
+LINK.US,D,20231220,000000,5.48889,5.58595,5.36,5.47555,10368,0
+LINK.US,D,20231221,000000,5.60445,5.60445,5.47333,5.6,5067,0
+LINK.US,D,20231222,000000,5.64,5.64,5.36565,5.46671,3663,0
+LINK.US,D,20231226,000000,5.64,5.68889,5.47587,5.65555,25429.5,0
+LINK.US,D,20231227,000000,5.62667,5.68889,5.62667,5.68889,9911.25,0
+LINK.US,D,20231228,000000,5.67529,5.68889,5.65329,5.6608,11322,0
+LINK.US,D,20231229,000000,5.66667,5.68889,5.65782,5.67555,4392,0
+LINK.US,D,20240102,000000,5.72,5.72,5.50222,5.50222,11396.2,0
+LINK.US,D,20240103,000000,5.52445,5.67093,5.33333,5.33333,10482.7,0
+LINK.US,D,20240104,000000,5.45778,5.54667,5.36805,5.50222,9690.75,0
+LINK.US,D,20240105,000000,5.41778,5.42445,5.3556,5.42445,4410,0
+LINK.US,D,20240108,000000,5.53778,5.71995,5.42227,5.50858,7938,0
+LINK.US,D,20240109,000000,5.48889,5.59555,5.33933,5.33933,12762,0
+LINK.US,D,20240110,000000,5.43111,5.43111,5.3156,5.38969,11187,0
+LINK.US,D,20240111,000000,5.43111,5.43111,5.33333,5.41675,4664.25,0
+LINK.US,D,20240112,000000,5.41333,5.42222,5.31555,5.40862,8194.5,0
+LINK.US,D,20240116,000000,5.27555,5.29778,5.16173,5.24351,16380,0
+LINK.US,D,20240117,000000,5.22871,5.22871,4.92,5.15111,10806.7,0
+LINK.US,D,20240118,000000,4.99555,5.06889,4.7956,5.06889,10163.2,0
+LINK.US,D,20240119,000000,5.13333,5.77778,5.13333,5.71778,44970.7,0
+LINK.US,D,20240122,000000,5.77333,5.77778,5.44445,5.77778,11247.7,0
+LINK.US,D,20240123,000000,5.73778,5.73778,5.57778,5.57782,4200.75,0
+LINK.US,D,20240124,000000,5.57778,5.57778,5.11111,5.17622,16301.2,0
+LINK.US,D,20240125,000000,5.33333,5.59551,5.33333,5.47555,8397,0
+LINK.US,D,20240126,000000,5.33778,5.56445,5.33333,5.38889,2938.5,0
+LINK.US,D,20240129,000000,5.33333,5.55555,5.26671,5.51111,7440.75,0
+LINK.US,D,20240130,000000,5.47111,5.48889,5.33333,5.48889,5514.75,0
+LINK.US,D,20240131,000000,5.55111,5.55111,5.35555,5.35555,2380.5,0
+LINK.US,D,20240201,000000,5.46889,5.46889,5.34222,5.34222,9744.75,0
+LINK.US,D,20240202,000000,5.1156,5.59555,5.11555,5.46445,17415,0
+LINK.US,D,20240205,000000,5.59555,5.59555,5.43205,5.59111,10525.5,0
+LINK.US,D,20240206,000000,5.44445,5.59555,5.26449,5.41285,7029,0
+LINK.US,D,20240207,000000,5.44445,5.44445,5.16,5.33155,3426.75,0
+LINK.US,D,20240208,000000,5.23111,5.59111,5.18667,5.18667,10716.7,0
+LINK.US,D,20240209,000000,5.17778,5.56711,5.17778,5.46609,5391,0
+LINK.US,D,20240212,000000,5.77778,5.77778,5.46667,5.46667,11650.5,0
+LINK.US,D,20240213,000000,5.33778,5.43555,5.17333,5.43555,10176.7,0
+LINK.US,D,20240214,000000,5.77329,5.77333,5.51489,5.75111,9171,0
+LINK.US,D,20240215,000000,5.76889,5.76889,5.43555,5.43555,3134.25,0
+LINK.US,D,20240216,000000,5.77333,5.77333,5.36,5.61245,16215.7,0
+LINK.US,D,20240220,000000,5.45778,5.5756,5.38667,5.51325,8606.25,0
+LINK.US,D,20240221,000000,5.59111,5.59111,5.26667,5.37778,3618,0
+LINK.US,D,20240222,000000,5.27555,5.75551,5.27115,5.68773,16049.2,0
+LINK.US,D,20240223,000000,5.34667,5.426,5.34667,5.426,2540.25,0
+LINK.US,D,20240226,000000,5.34222,5.76445,5.31467,5.75111,10302.7,0
+LINK.US,D,20240227,000000,5.74222,5.74222,5.12,5.38667,25537.5,0
+LINK.US,D,20240228,000000,5.38667,5.38667,5.22813,5.28,3809.25,0
+LINK.US,D,20240229,000000,5.32889,5.37778,4.93778,4.93778,8410.5,0
+LINK.US,D,20240301,000000,5.26667,5.53333,5.22222,5.5212,25917.7,0
+LINK.US,D,20240304,000000,5.59555,5.77773,5.52005,5.736,23098.5,0
+LINK.US,D,20240305,000000,5.76889,5.76889,5.22222,5.33338,46422,0
+LINK.US,D,20240306,000000,5.37218,5.52485,5.34667,5.35111,8550,0
+LINK.US,D,20240307,000000,5.32445,5.51555,5.24445,5.24445,19473.7,0
+LINK.US,D,20240308,000000,5.39555,5.39555,5.26667,5.28889,7911,0
+LINK.US,D,20240311,000000,5.29778,5.29778,5.02227,5.29778,11135.2,0
+LINK.US,D,20240312,000000,5.24,5.29778,5.04445,5.04445,7751.25,0
+LINK.US,D,20240313,000000,5.10667,5.15733,4.76445,4.88889,10964.2,0
+LINK.US,D,20240314,000000,5.28,5.28,4.84445,4.96405,6340.5,0
+LINK.US,D,20240315,000000,4.89333,5.12445,4.89333,5.05333,5582.25,0
+LINK.US,D,20240318,000000,4.98222,5.0544,4.88889,4.92,11477.2,0
+LINK.US,D,20240319,000000,5.08,5.10662,4.98,4.99111,6097.5,0
+LINK.US,D,20240320,000000,5.05453,5.10667,4.98667,4.98667,8723.25,0
+LINK.US,D,20240321,000000,4.98667,5.05395,4.98667,5.05395,16888.5,0
+LINK.US,D,20240322,000000,5.06222,5.22618,4.98667,5.18667,24871.5,0
+LINK.US,D,20240325,000000,5.19333,6.22,5.1102,5.51933,39376.5,0
+LINK.US,D,20240326,000000,5.48,6.0666,5.07653,5.07653,27597,0
+LINK.US,D,20240327,000000,5.02,5.31587,4.96,5.02,12462,0
+LINK.US,D,20240328,000000,5.13333,5.13333,4.98667,5.05633,17688,0
+LINK.US,D,20240401,000000,4.99333,5.11327,4.98667,4.98667,6744,0
+LINK.US,D,20240402,000000,4.75067,4.912,4.61333,4.8,20080.5,0
+LINK.US,D,20240403,000000,4.68667,4.90307,4.68,4.752,5316,0
+LINK.US,D,20240404,000000,4.85333,4.86,4.47233,4.47233,9610.5,0
+LINK.US,D,20240405,000000,4.47333,4.56667,4.38667,4.50333,7552.5,0
+LINK.US,D,20240408,000000,4.38667,4.51973,4.38667,4.48667,10852.5,0
+LINK.US,D,20240409,000000,4.5,4.54,4.37333,4.4,5457,0
+LINK.US,D,20240410,000000,4.4,4.4572,4.4,4.4,1483.5,0
+LINK.US,D,20240411,000000,4.48,4.53333,4.4,4.53333,11842.5,0
+LINK.US,D,20240412,000000,4.4,4.46333,4.36667,4.36673,3655.5,0
+LINK.US,D,20240415,000000,4.44667,4.55993,4.37827,4.52,7165.5,0
+LINK.US,D,20240416,000000,4.46667,4.82227,4.36667,4.3734,24118.5,0
+LINK.US,D,20240417,000000,4.44667,4.7,4.44667,4.69333,2715,0
+LINK.US,D,20240418,000000,4.44,4.74667,4.44,4.58327,2203.5,0
+LINK.US,D,20240419,000000,4.51667,4.51667,4.4,4.4,1747.5,0
+LINK.US,D,20240422,000000,4.38667,4.69333,4.38667,4.69333,3121.5,0
+LINK.US,D,20240423,000000,4.39627,4.54513,4.39627,4.53667,4608,0
+LINK.US,D,20240424,000000,4.41333,4.43407,4.39333,4.42,2220,0
+LINK.US,D,20240425,000000,4.4,4.56,4.32667,4.32673,24049.5,0
+LINK.US,D,20240426,000000,4.40667,4.40667,3.7,3.70673,19663.5,0
+LINK.US,D,20240429,000000,4.03333,4.03333,3.72007,3.85333,7758,0
+LINK.US,D,20240430,000000,3.72667,3.84333,3.72,3.7638,4867.5,0
+LINK.US,D,20240501,000000,3.72,3.901,3.72,3.72007,12705,0
+LINK.US,D,20240502,000000,3.72,3.952,3.72,3.73333,1693.5,0
+LINK.US,D,20240503,000000,3.72,3.72,3.66667,3.66667,3063,0
+LINK.US,D,20240506,000000,3.64,3.72,3.13333,3.13333,12787.5,0
+LINK.US,D,20240507,000000,3.03333,3.09333,2.94667,2.96,27702,0
+LINK.US,D,20240508,000000,2.87,3.0666,2.84193,2.87333,6919.5,0
+LINK.US,D,20240509,000000,2.86,3,2.83333,2.96,11446.5,0
+LINK.US,D,20240510,000000,2.84,2.92827,2.84,2.9,4669.5,0
+LINK.US,D,20240513,000000,2.86667,3.07,2.86667,3.01,10051.5,0
+LINK.US,D,20240514,000000,2.98667,3.08267,2.98667,2.99333,3528,0
+LINK.US,D,20240515,000000,3.08667,3.09333,3,3,6546,0
+LINK.US,D,20240516,000000,2.95667,3.21333,2.95667,3.21333,17623.5,0
+LINK.US,D,20240517,000000,3.12667,3.56667,3.07,3.35333,32575.5,0
+LINK.US,D,20240520,000000,3.19333,3.64093,3.17333,3.3,38571,0
+LINK.US,D,20240521,000000,3.3,3.41333,3.00673,3.41333,33888,0
+LINK.US,D,20240522,000000,3.43333,3.67367,3.01333,3.20267,87603,0
+LINK.US,D,20240523,000000,3.36,3.49333,3.18,3.2542,86473.5,0
+LINK.US,D,20240524,000000,3.29333,3.53793,3.17533,3.40347,10299,0
+LINK.US,D,20240528,000000,3.33333,3.33333,3.1,3.1,25765.5,0
+LINK.US,D,20240529,000000,3.08,3.26,2.99667,3.21333,44299.5,0
+LINK.US,D,20240530,000000,3.17333,3.40867,3.11333,3.11333,38493,0
+LINK.US,D,20240531,000000,3.25333,3.25333,2.986,3.02667,47164.5,0
+LINK.US,D,20240603,000000,3.11333,3.40667,2.95753,3.09333,94239,0
+LINK.US,D,20240604,000000,3.11333,3.35,3.10333,3.15733,12817.5,0
+LINK.US,D,20240605,000000,3.20667,3.26667,3.09353,3.1,8364,0
+LINK.US,D,20240606,000000,3.23667,3.23667,2.999,3.09333,2038.5,0
+LINK.US,D,20240607,000000,3.00667,3.00667,2.94,2.94,13365,0
+LINK.US,D,20240610,000000,2.84,2.87333,2.66667,2.68,10761,0
+LINK.US,D,20240611,000000,2.68,2.76,2.67367,2.76,4090.5,0
+LINK.US,D,20240612,000000,2.82667,3.05167,2.82667,2.94173,12153,0
+LINK.US,D,20240613,000000,2.91,2.91,2.80667,2.80667,1332,0
+LINK.US,D,20240614,000000,2.74,2.95,2.74,2.95,2038.5,0
+LINK.US,D,20240617,000000,2.86667,2.86673,2.68007,2.68007,7521,0
+LINK.US,D,20240618,000000,2.69333,2.8,2.69333,2.71333,6783,0
+LINK.US,D,20240620,000000,2.69333,2.81667,2.69333,2.73333,18622.5,0
+LINK.US,D,20240621,000000,2.73333,2.90047,2.71633,2.9,32401.5,0
+LINK.US,D,20240624,000000,2.71333,3.01313,2.67333,2.70667,43947,0
+LINK.US,D,20240625,000000,2.69333,2.75793,2.66673,2.68,3258,0
+LINK.US,D,20240626,000000,2.77333,2.86,2.7,2.85333,8343,0
+LINK.US,D,20240627,000000,2.86507,2.86507,2.74667,2.74667,2911.5,0
+LINK.US,D,20240628,000000,2.82667,2.82667,2.68667,2.68667,21183,0
+LINK.US,D,20240701,000000,2.81333,3.07333,2.66667,2.73333,4914,0
+LINK.US,D,20240702,000000,2.57333,2.66,2.46,2.65333,4525.5,0
+LINK.US,D,20240703,000000,2.46667,2.71333,2.46667,2.71333,1429.5,0
+LINK.US,D,20240705,000000,2.59333,2.8366,2.47333,2.54673,5832,0
+LINK.US,D,20240708,000000,2.54667,2.74667,2.54667,2.54667,6174,0
+LINK.US,D,20240709,000000,2.5,2.54,2.5,2.53707,7471.5,0
+LINK.US,D,20240710,000000,2.62667,2.63333,2.56513,2.57333,7378.5,0
+LINK.US,D,20240711,000000,2.56667,2.63,2.32667,2.40667,53587.5,0
+LINK.US,D,20240712,000000,2.4,2.73847,2.26667,2.62,36172.5,0
+LINK.US,D,20240715,000000,2.62667,2.78667,2.6,2.6,2562,0
+LINK.US,D,20240716,000000,2.6,2.81133,2.6,2.76,4560,0
+LINK.US,D,20240717,000000,2.61333,2.646,2.4008,2.646,7383,0
+LINK.US,D,20240718,000000,2.75333,3.26,2.75333,2.84667,144420,0
+LINK.US,D,20240719,000000,2.79333,2.96667,2.7,2.78667,30253.5,0
+LINK.US,D,20240722,000000,2.70667,2.94333,2.70667,2.93333,6357,0
+LINK.US,D,20240723,000000,2.88,2.88,2.80093,2.80093,2317.5,0
+LINK.US,D,20240724,000000,2.85333,2.91,2.85333,2.91,1917,0
+LINK.US,D,20240725,000000,2.80667,2.86,2.70067,2.71333,6793.5,0
+LINK.US,D,20240726,000000,2.80333,2.80333,2.70667,2.70667,2508,0
+LINK.US,D,20240729,000000,2.74,2.77993,2.7,2.77993,2824.5,0
+LINK.US,D,20240730,000000,2.70667,2.75333,2.7,2.72,10239,0
+LINK.US,D,20240731,000000,2.7,2.97333,2.7,2.81333,9165,0
+LINK.US,D,20240801,000000,2.76667,2.76667,2.74667,2.74667,1779,0
+LINK.US,D,20240802,000000,2.74667,2.88667,2.73333,2.76667,24846,0
+LINK.US,D,20240805,000000,2.73333,2.92,2.73333,2.90667,10242,0
+LINK.US,D,20240806,000000,3.02733,3.02733,2.74,2.93333,13516.5,0
+LINK.US,D,20240807,000000,2.87333,2.88,2.79047,2.82,8440.5,0
+LINK.US,D,20240808,000000,2.80667,3.07,2.8,2.868,8551.5,0
+LINK.US,D,20240809,000000,2.85333,2.86,2.85333,2.86,634.5,0
+LINK.US,D,20240812,000000,2.73333,2.95333,2.73333,2.73333,5497.5,0
+LINK.US,D,20240813,000000,2.87547,2.98667,2.87547,2.98667,994.5,0
+LINK.US,D,20240814,000000,3.07333,3.07333,2.96933,2.96933,2209.5,0
+LINK.US,D,20240815,000000,2.78073,2.99993,2.74673,2.78667,25716,0
+LINK.US,D,20240816,000000,2.90907,2.97333,2.79333,2.80667,5799,0
+LINK.US,D,20240819,000000,2.77333,3.26667,2.73333,2.95333,11809.5,0
+LINK.US,D,20240820,000000,2.96667,3.05327,2.93667,2.93667,1812,0
+LINK.US,D,20240821,000000,3.05327,3.11793,2.89667,3.11793,6966,0
+LINK.US,D,20240822,000000,2.87333,3.04667,2.754,2.77333,35295,0
+LINK.US,D,20240823,000000,2.86667,3.00493,2.73333,2.73333,9139.5,0
+LINK.US,D,20240826,000000,2.73333,2.76667,2.63,2.63,13587,0
+LINK.US,D,20240827,000000,2.63333,2.63333,2.50667,2.51333,3898.5,0
+LINK.US,D,20240828,000000,2.43333,2.49333,2.43333,2.44,4486.5,0
+LINK.US,D,20240829,000000,2.36667,2.7,2.36667,2.69093,9987,0
+LINK.US,D,20240830,000000,2.64667,2.894,2.52647,2.52647,9699,0
+LINK.US,D,20240903,000000,2.68,2.68,2.49333,2.64667,2881.5,0
+LINK.US,D,20240904,000000,2.56667,2.6616,2.43,2.57,11623.5,0
+LINK.US,D,20240905,000000,2.53333,2.66667,2.43333,2.44,9387,0
+LINK.US,D,20240906,000000,2.43333,2.52787,2.41333,2.52787,5355,0
+LINK.US,D,20240909,000000,2.56,2.8,2.5,2.63333,10774.5,0
+LINK.US,D,20240910,000000,2.63987,2.63987,2.47333,2.59333,9129,0
+LINK.US,D,20240911,000000,2.51667,2.82667,2.51667,2.68667,8370,0
+LINK.US,D,20240912,000000,2.53333,2.92667,2.48667,2.5,16066.5,0
+LINK.US,D,20240913,000000,2.52667,2.63333,2.50667,2.54,11902.5,0
+LINK.US,D,20240916,000000,2.6,2.7866,2.41333,2.42667,13057.5,0
+LINK.US,D,20240917,000000,2.48667,2.5,2.46667,2.46667,4396.5,0
+LINK.US,D,20240918,000000,2.56,2.56,2.40547,2.41333,14844,0
+LINK.US,D,20240919,000000,2.48667,2.73667,2.40667,2.44,13248,0
+LINK.US,D,20240920,000000,2.56,2.58,2.43333,2.43333,15453,0
+LINK.US,D,20240923,000000,2.5,2.54,2.42667,2.43333,3426,0
+LINK.US,D,20240924,000000,2.37333,2.4074,2.35007,2.35333,11823,0
+LINK.US,D,20240925,000000,2.35333,2.42667,2.35333,2.36667,5244,0
+LINK.US,D,20240926,000000,2.5784,2.5784,2.33333,2.33333,3928.5,0
+LINK.US,D,20240927,000000,2.45333,2.64667,2.30667,2.30667,7608,0
+LINK.US,D,20240930,000000,2.44667,2.44667,2.26667,2.42,19233,0
+LINK.US,D,20241001,000000,2.34,2.4696,2.27333,2.28633,2341.5,0
+LINK.US,D,20241002,000000,2.29333,2.49993,2.29333,2.45273,18474,0
+LINK.US,D,20241003,000000,2.38,2.38,2.27333,2.33333,3393,0
+LINK.US,D,20241004,000000,2.34,2.475,2.34,2.4574,1954.5,0
+LINK.US,D,20241007,000000,2.37333,2.49047,2.34,2.46,11377.5,0
+LINK.US,D,20241008,000000,2.35333,2.43333,2.33333,2.35333,11215.5,0
+LINK.US,D,20241009,000000,2.33333,2.42667,2.33333,2.33333,15405,0
+LINK.US,D,20241010,000000,2.33333,2.33333,2.2134,2.3214,8809.5,0
+LINK.US,D,20241011,000000,2.25287,2.33333,2.22007,2.22007,13660.5,0
+LINK.US,D,20241014,000000,2.33333,2.33333,2.16667,2.16667,8752.5,0
+LINK.US,D,20241015,000000,2.17333,2.29333,2.17333,2.2,9180,0
+LINK.US,D,20241016,000000,2.30667,2.30667,2.27333,2.27333,1993.5,0
+LINK.US,D,20241017,000000,2.24667,2.33213,2.24667,2.33213,3316.5,0
+LINK.US,D,20241018,000000,2.28667,2.33333,2.27333,2.27333,1569,0
+LINK.US,D,20241021,000000,2.23667,2.23833,2.20667,2.20667,3444,0
+LINK.US,D,20241022,000000,2.20667,2.33327,2.16667,2.2,7060.5,0
+LINK.US,D,20241023,000000,2.24487,2.29093,2.17993,2.248,4284,0
+LINK.US,D,20241024,000000,2.25,2.33333,2.18,2.33333,25434,0
+LINK.US,D,20241025,000000,2.5,4.89333,2.5,3.17333,4276272,0
+LINK.US,D,20241028,000000,3.32,3.50667,3.12007,3.43333,232003,0
+LINK.US,D,20241029,000000,3.47333,3.53333,3.22667,3.53333,85588.5,0
+LINK.US,D,20241030,000000,3.26667,3.3958,3.13333,3.22,37068,0
+LINK.US,D,20241031,000000,3.20667,3.5,3.20667,3.40667,46900.5,0
+LINK.US,D,20241101,000000,3.52,3.52,3.3196,3.40507,31537.5,0
+LINK.US,D,20241104,000000,3.50667,3.81333,3.46667,3.69227,62430,0
+LINK.US,D,20241105,000000,3.81333,3.93333,3.7,3.88667,138441,0
+LINK.US,D,20241106,000000,4.01333,4.01333,3.70327,3.80667,32949,0
+LINK.US,D,20241107,000000,3.74,3.78347,3.34667,3.73333,31471.5,0
+LINK.US,D,20241108,000000,3.56667,3.81333,3.50053,3.6116,17332.5,0
+LINK.US,D,20241111,000000,3.80667,3.80667,3.55353,3.55353,39762,0
+LINK.US,D,20241112,000000,3.76,3.8,3.01333,3.50667,66603,0
+LINK.US,D,20241113,000000,3.5,3.73333,3.2,3.40667,88086,0
+LINK.US,D,20241114,000000,3.36,3.6,3.21333,3.32667,29412,0
+LINK.US,D,20241115,000000,3.20667,3.6218,3.20667,3.27333,27655.5,0
+LINK.US,D,20241118,000000,3.29333,3.65327,3.26667,3.26667,65107.5,0
+LINK.US,D,20241119,000000,3.26,3.67333,3.19333,3.44667,27298.5,0
+LINK.US,D,20241120,000000,3.41333,3.42,3.20673,3.38667,19734,0
+LINK.US,D,20241121,000000,3.27787,3.29,2.93333,3.0466,24243,0
+LINK.US,D,20241122,000000,2.95333,3.13333,2.93333,2.96667,25242,0
+LINK.US,D,20241125,000000,2.94,2.96,2.70667,2.79333,55843.5,0
+LINK.US,D,20241126,000000,2.79333,2.95333,2.60673,2.76667,15214.5,0
+LINK.US,D,20241127,000000,2.76667,3.2266,2.76667,3.2148,41841,0
+LINK.US,D,20241129,000000,3.19333,3.41,3.19333,3.2934,45396,0
+LINK.US,D,20241202,000000,3.28667,3.45333,3.04673,3.1368,40758,0
+LINK.US,D,20241203,000000,3.10667,3.33333,3.1,3.29333,46527,0
+LINK.US,D,20241204,000000,3.32667,3.32667,3.1876,3.24333,13462.5,0
+LINK.US,D,20241205,000000,3.32667,3.32667,2.94,3.13,46131,0
+LINK.US,D,20241206,000000,3.31333,3.72,3.18667,3.6,146106,0
+LINK.US,D,20241209,000000,3.66667,4.66,3.60667,4.63333,179935,0
+LINK.US,D,20241210,000000,5,5,4.07653,4.51333,125818,0
+LINK.US,D,20241211,000000,4.44,4.54,4.20667,4.32,67804.5,0
+LINK.US,D,20241212,000000,4.54,4.54,3.83947,3.95333,106681,0
+LINK.US,D,20241213,000000,3.93333,4.12667,3.1066,3.34,109462,0
+LINK.US,D,20241216,000000,3.36667,4.48667,3.36667,4.39333,198657,0
+LINK.US,D,20241217,000000,4.57333,4.6266,4.16667,4.26667,57420,0
+LINK.US,D,20241218,000000,4.38667,4.38667,4,4.05333,35898,0
+LINK.US,D,20241219,000000,4.04667,4.06,3.61067,3.7066,38374.5,0
+LINK.US,D,20241220,000000,3.6,4.56,3.6,4.17333,49897.5,0
+LINK.US,D,20241223,000000,4.23333,4.45207,3.68667,3.88667,55719,0
+LINK.US,D,20241224,000000,3.67333,4.04,3.61333,3.9622,30952.5,0
+LINK.US,D,20241226,000000,3.92,4.08,3.7032,4.08,21385.5,0
+LINK.US,D,20241227,000000,4.13333,4.50667,4.02,4.2,45706.5,0
+LINK.US,D,20241230,000000,4.14,4.36667,4.10667,4.36,34726.5,0
+LINK.US,D,20241231,000000,4.34,4.41667,4.08,4.15667,13332,0
+LINK.US,D,20250102,000000,4.20667,4.20667,4,4.08,8373,0
+LINK.US,D,20250103,000000,4.03333,4.50667,4.03333,4.4,19795.5,0
+LINK.US,D,20250106,000000,4.37333,4.66667,4.37333,4.54,23151,0
+LINK.US,D,20250107,000000,4.63333,4.63333,4.46667,4.48667,37365,0
+LINK.US,D,20250108,000000,4.46,4.50667,4.33333,4.33333,9882,0
+LINK.US,D,20250110,000000,4.24,4.32,4.08667,4.26667,34560,0
+LINK.US,D,20250113,000000,4.32667,4.49333,4.10867,4.24667,46132.5,0
+LINK.US,D,20250114,000000,4.32,4.63327,4.26673,4.48,14415,0
+LINK.US,D,20250115,000000,4.2264,4.61333,4,4.14667,53581.5,0
+LINK.US,D,20250116,000000,4.22667,4.26667,4.14667,4.26667,10192.5,0
+LINK.US,D,20250117,000000,4.39333,5.08667,4.32027,4.98,44215.5,0
+LINK.US,D,20250121,000000,5.16667,6.33333,5.16667,6.32,209089,0
+LINK.US,D,20250122,000000,6.53333,7.26667,5.46,6.01333,245271,0
+LINK.US,D,20250123,000000,6.01333,6.47333,5.66667,5.9,31246.5,0
+LINK.US,D,20250124,000000,6,6.29893,5.66,6.29893,45954,0
+LINK.US,D,20250127,000000,6.27333,6.27333,5.35333,5.62,51796.5,0
+LINK.US,D,20250128,000000,6.12667,6.12667,5.7334,5.83333,21105,0
+LINK.US,D,20250129,000000,5.99333,6,5.6284,5.70667,19899,0
+LINK.US,D,20250130,000000,5.73333,6.6666,5.66667,6.58,66615,0
+LINK.US,D,20250131,000000,6.64,6.64,5.36667,6.42,41112,0
+LINK.US,D,20250203,000000,5.79333,6.04667,5.66667,5.69333,42558,0
+LINK.US,D,20250204,000000,5.73333,6.23333,5.73333,5.91333,8581.5,0
+LINK.US,D,20250205,000000,5.92,5.99333,5.83333,5.98667,12184.5,0
+LINK.US,D,20250206,000000,5.91333,5.95573,5.3934,5.44667,24702,0
+LINK.US,D,20250207,000000,5.48667,5.9244,5.36667,5.43333,29778,0
+LINK.US,D,20250210,000000,5.36667,5.9066,4.47333,4.68,78136.5,0
+LINK.US,D,20250211,000000,4.74,4.84,4.68,4.81333,35944.5,0
+LINK.US,D,20250212,000000,4.70667,4.80467,4.54667,4.55333,7846.5,0
+LINK.US,D,20250213,000000,4.8116,4.8116,4.65213,4.7,31572,0
+LINK.US,D,20250214,000000,4.65093,4.89333,4.62667,4.89333,27238.5,0
+LINK.US,D,20250218,000000,4.9,5.36,4.9,5.32,21090,0
+LINK.US,D,20250219,000000,5.36667,5.52413,5.08667,5.20667,36778.5,0
+LINK.US,D,20250220,000000,5.12,5.35,5.01507,5.12,56952,0
+LINK.US,D,20250221,000000,4.91333,5.26,4.68887,4.7,90897,0
+LINK.US,D,20250224,000000,4.98,5.07333,4.44487,4.50667,23593.5,0
+LINK.US,D,20250225,000000,4.38,4.66,4.24667,4.5,36937.5,0
+LINK.US,D,20250226,000000,4.66,4.66667,4.44667,4.54,10387.5,0
+LINK.US,D,20250227,000000,4.61333,4.93293,4.46667,4.46667,26922,0
+LINK.US,D,20250228,000000,4.46667,4.64,4.46667,4.59333,4078.5,0
+LINK.US,D,20250303,000000,4.41333,4.52667,4.21333,4.42,25644,0
+LINK.US,D,20250304,000000,4.27333,4.27333,3.9,3.91333,36705,0
+LINK.US,D,20250305,000000,3.93333,4,3.84,3.92,16936.5,0
+LINK.US,D,20250306,000000,3.88667,4,3.88667,3.99333,95815.5,0
+LINK.US,D,20250307,000000,4,4.03333,3.85447,3.86667,23374.5,0
+LINK.US,D,20250310,000000,3.70667,3.74667,3.58667,3.66667,31045.5,0
+LINK.US,D,20250311,000000,3.55333,3.90067,3.55333,3.67333,18240,0
+LINK.US,D,20250312,000000,3.79333,3.84667,3.73333,3.79333,90709.5,0
+LINK.US,D,20250313,000000,3.86667,4.29707,3.86667,4,69250.5,0
+LINK.US,D,20250314,000000,4.03073,4.14667,4.03073,4.08667,5307,0
+LINK.US,D,20250317,000000,3.92667,4.26147,3.92667,4.13333,23344.5,0
+LINK.US,D,20250318,000000,4.07333,4.13333,3.97333,4.05333,10653,0
+LINK.US,D,20250319,000000,3.94667,4.32667,3.94667,4.32667,41812.5,0
+LINK.US,D,20250320,000000,4.22333,4.27333,3.92007,4.27333,15921,0
+LINK.US,D,20250321,000000,4.57333,4.57333,4.0254,4.32,18934.5,0
+LINK.US,D,20250324,000000,4.23333,4.83333,3.98667,4.39333,24795,0
+LINK.US,D,20250325,000000,4.34667,4.55333,4.26667,4.55333,20992.5,0
+LINK.US,D,20250326,000000,4.42,4.54667,4.23333,4.36667,7054.5,0
+LINK.US,D,20250327,000000,4.53333,4.62667,4.33333,4.46,10063.5,0
+LINK.US,D,20250328,000000,4.33333,4.50973,4.30667,4.42667,23074.5,0
+LINK.US,D,20250331,000000,4.28667,4.4,4.22,4.25333,25426.5,0
+LINK.US,D,20250401,000000,4.21333,4.38,4.21333,4.32,5056.5,0
+LINK.US,D,20250402,000000,4.36,4.49993,4.28,4.28,8763,0
+LINK.US,D,20250403,000000,4.24,4.4066,4,4.02,13485,0
+LINK.US,D,20250404,000000,4.18827,4.30513,3.84667,3.90667,18243,0
+LINK.US,D,20250407,000000,3.83333,3.97333,3.83333,3.83333,12561,0
+LINK.US,D,20250408,000000,3.83333,4.03813,3.83333,3.84667,14304,0
+LINK.US,D,20250409,000000,3.84667,4.0178,3.84,3.84,6481.5,0
+LINK.US,D,20250410,000000,3.84,3.99667,3.8334,3.98,5551.5,0
+LINK.US,D,20250411,000000,3.83333,3.95333,3.83333,3.8604,4357.5,0
+LINK.US,D,20250414,000000,3.99333,3.99333,3.83333,3.84,4857,0
+LINK.US,D,20250415,000000,3.86667,3.99113,3.83333,3.83333,5527.5,0
+LINK.US,D,20250416,000000,3.83333,4.06667,3.83333,4.04667,4839,0
+LINK.US,D,20250417,000000,4.06,4.06,3.84,3.84,3639,0
+LINK.US,D,20250421,000000,4.04667,4.06,3.93333,4.05287,5248.5,0
+LINK.US,D,20250422,000000,3.8616,3.86307,3.85707,3.85707,1977,0
+LINK.US,D,20250423,000000,3.964,3.964,3.86867,3.86867,1759.5,0
+LINK.US,D,20250424,000000,4.08467,4.31667,3.95687,4.31667,14971.5,0
+LINK.US,D,20250425,000000,4.33333,4.65333,4.18667,4.33333,8679,0
+LINK.US,D,20250428,000000,4.58667,4.58667,4.23667,4.23667,4684.5,0
+LINK.US,D,20250429,000000,4.4,4.44667,4.4,4.44667,3085.5,0
+LINK.US,D,20250430,000000,4.40833,4.40833,4.15333,4.15333,5751,0
+LINK.US,D,20250501,000000,4.11333,4.4,4.00667,4.022,7419,0
+LINK.US,D,20250502,000000,4.06667,4.3408,4.0002,4.06667,13726.5,0
+LINK.US,D,20250505,000000,4.38667,4.38667,4,4,5761.5,0
+LINK.US,D,20250506,000000,3.85687,3.93333,3.83333,3.8334,6433.5,0
+LINK.US,D,20250507,000000,3.83333,4.06647,3.68393,3.84,8064,0
+LINK.US,D,20250508,000000,3.7,3.8344,3.5492,3.57333,9894,0
+LINK.US,D,20250509,000000,3.69333,3.97327,3.57333,3.57333,7585.5,0
+LINK.US,D,20250512,000000,3.6,3.9328,3.5,3.62,14088,0
+LINK.US,D,20250513,000000,3.62,3.75333,3.54,3.75333,4824,0
+LINK.US,D,20250514,000000,3.74,3.74,3.56,3.56,10173,0
+LINK.US,D,20250515,000000,3.65333,3.65333,3.2,3.58667,10336.5,0
+LINK.US,D,20250516,000000,3.46667,3.59333,3.43153,3.46667,11610,0
+LINK.US,D,20250519,000000,3.44173,3.44173,3.33333,3.35333,8064,0
+LINK.US,D,20250520,000000,3.46667,3.46667,3.28667,3.28667,9825,0
+LINK.US,D,20250521,000000,3.29207,3.44987,3.16,3.17,7450.5,0
+LINK.US,D,20250522,000000,3.18667,3.73693,3.18667,3.5,24334.5,0
+LINK.US,D,20250523,000000,3.61333,4.00667,3.61333,4.00667,16177.5,0
+LINK.US,D,20250527,000000,4.06,4.403,3.93333,3.93333,15391.5,0
+LINK.US,D,20250528,000000,3.99333,4,3.87333,4,6856.5,0
+LINK.US,D,20250529,000000,3.87333,4.22,3.87333,4.05667,12955.5,0
+LINK.US,D,20250530,000000,4.34,4.73333,4.30667,4.30667,83151,0
+LINK.US,D,20250602,000000,4.33333,4.33333,3.86667,3.89333,28507.5,0
+LINK.US,D,20250603,000000,4,4,3.94667,3.9672,10425,0
+LINK.US,D,20250604,000000,3.96667,3.99593,3.93667,3.98353,4864.5,0
+LINK.US,D,20250605,000000,4,4,3.93333,3.93333,23674.5,0
+LINK.US,D,20250606,000000,3.94,4.19993,3.93333,3.9928,5475,0
+LINK.US,D,20250609,000000,3.94,4.20787,3.94,4.07387,12888,0
+LINK.US,D,20250610,000000,4,4.222,3.93513,3.99333,7035,0
+LINK.US,D,20250611,000000,3.94667,4.06,3.94667,3.99333,6784.5,0
+LINK.US,D,20250612,000000,3.93333,4.03333,3.58667,3.58667,60618,0
+LINK.US,D,20250613,000000,3.58667,3.61173,3.58667,3.60667,12274.5,0
+LINK.US,D,20250616,000000,3.62,3.84,3.60487,3.64,6009,0
+LINK.US,D,20250617,000000,3.71,3.73333,3.58667,3.66667,17827.5,0
+LINK.US,D,20250618,000000,3.66667,3.81333,3.57333,3.7,46108.5,0
+LINK.US,D,20250620,000000,3.71333,4.40667,2.99333,2.99333,199038,0
+LINK.US,D,20250623,000000,3.13333,3.98667,3,3.76667,96864,0
+LINK.US,D,20250624,000000,3.81333,3.96,3.51493,3.72667,30261,0
+LINK.US,D,20250625,000000,3.79333,3.79333,3.47247,3.61333,62493,0
+LINK.US,D,20250626,000000,3.73333,3.99333,3.608,3.96667,28509,0
+LINK.US,D,20250627,000000,4.02,5.5,4.02,4.72,117499,0
+LINK.US,D,20250630,000000,4.82667,5.09993,4.5,5.03333,94123.5,0
+LINK.US,D,20250701,000000,5.1,5.56,4.44667,5.32667,414027,0
+LINK.US,D,20250702,000000,5.01333,5.5666,5.00667,5.09333,68485.5,0
+LINK.US,D,20250703,000000,5.26667,5.32,4.66667,4.66667,80893.5,0
+LINK.US,D,20250707,000000,4.66667,5.389,4.62467,5.12,61108.5,0
+LINK.US,D,20250708,000000,5.14667,5.26667,5.00667,5.00667,41569.5,0
+LINK.US,D,20250709,000000,5.01333,5.38227,4.92,5.10667,14143.5,0
+LINK.US,D,20250710,000000,5.12667,5.12667,4.42673,4.45333,26140.5,0
+LINK.US,D,20250711,000000,4.66,4.76,4.47333,4.51333,14560.5,0
+LINK.US,D,20250714,000000,4.85333,5.12667,4.68453,5,19801.5,0
+LINK.US,D,20250715,000000,5.11333,5.23333,4.84007,4.86667,20640,0
+LINK.US,D,20250716,000000,4.85333,5.3466,4.85333,5.17333,28006.5,0
+LINK.US,D,20250717,000000,5.23333,5.33333,4.96667,5.22667,55540.5,0
+LINK.US,D,20250718,000000,5.32,5.33333,4.96667,5.2,24685.5,0
+LINK.US,D,20250721,000000,5.2,5.45333,4.88007,5.23333,86091,0
+LINK.US,D,20250722,000000,5.4,5.4,4.96667,4.98667,14224.5,0
+LINK.US,D,20250723,000000,5.16,5.38667,5.07333,5.34667,18138,0
+LINK.US,D,20250724,000000,5.16667,5.34,4.85333,4.85333,23983.5,0
+LINK.US,D,20250725,000000,4.86,5.12667,4.5334,4.666,24811.5,0
+LINK.US,D,20250728,000000,4.66667,4.83387,4.5,4.52,30531,0
+LINK.US,D,20250729,000000,4.52667,4.64,4.42667,4.46667,42508.5,0
+LINK.US,D,20250730,000000,4.46667,4.63507,4.44,4.44667,11100,0
+LINK.US,D,20250731,000000,4.35333,4.78667,4.34,4.35333,21774,0
+LINK.US,D,20250801,000000,4.35333,4.68667,4.35333,4.68667,10359,0
+LINK.US,D,20250804,000000,4.66667,4.7134,4.37333,4.41333,25240.5,0
+LINK.US,D,20250805,000000,4.52,4.52,4.33333,4.33333,6270,0
+LINK.US,D,20250806,000000,4.36667,4.45733,4.16667,4.33333,10699.5,0
+LINK.US,D,20250807,000000,4.39333,4.45907,4.16,4.3322,10851,0
+LINK.US,D,20250808,000000,4.12667,4.43333,4.12,4.23333,23353.5,0
+LINK.US,D,20250811,000000,4.14667,4.53333,4.12,4.26,12151.5,0
+LINK.US,D,20250812,000000,4.2,4.20454,3.77333,3.894,31752,0
+LINK.US,D,20250813,000000,4.20667,4.6,3.89333,4.6,88644,0
+LINK.US,D,20250814,000000,5,5.13333,4.66,4.95333,89502,0
+LINK.US,D,20250815,000000,5.13333,5.13333,4.86667,4.88667,24364.5,0
+LINK.US,D,20250818,000000,5.06667,5.12667,4.88913,4.98667,27142.5,0
+LINK.US,D,20250819,000000,5.13333,5.13333,4.3734,4.46667,50781,0
+LINK.US,D,20250820,000000,4.75333,5.13333,4.50667,5,62173.5,0
+LINK.US,D,20250821,000000,4.98667,6.20987,4.98667,5.6,215010,0
+LINK.US,D,20250822,000000,5.63333,6.06667,5.63333,5.84947,154765,0
+LINK.US,D,20250825,000000,6.05333,6.36667,5.8,5.99667,159414,0
+LINK.US,D,20250826,000000,6.08667,6.23333,5.76667,5.78,140392,0
+LINK.US,D,20250827,000000,5.84,6.07333,5.2682,5.28,218136,0
+LINK.US,D,20250828,000000,5.36,5.6582,5.32893,5.60667,132489,0
+LINK.US,D,20250829,000000,5.61333,7.03107,5.31333,6.14667,306604,0
+LINK.US,D,20250902,000000,6,6.72667,5.82667,6.51333,393162,0
+LINK.US,D,20250903,000000,6.55333,6.59367,6.11333,6.43333,126490,0
+LINK.US,D,20250904,000000,6.43333,6.43333,6.06,6.08,58429.5,0
+LINK.US,D,20250905,000000,6.18667,6.43333,5.72,5.81333,75937.5,0
+LINK.US,D,20250908,000000,5.86667,6.26,5.8,6.10667,75339,0
+LINK.US,D,20250909,000000,6.25333,6.39333,6.16,6.28667,75232.5,0
+LINK.US,D,20250910,000000,6.22667,6.39893,6.07667,6.18,52521,0
+LINK.US,D,20250911,000000,6.21333,6.33333,5.99567,6.29333,95541,0
+LINK.US,D,20250912,000000,6.11333,6.383,6.04333,6.14667,296586,0
+LINK.US,D,20250915,000000,6.22667,6.22667,5.70653,5.84,105366,0
+LINK.US,D,20250916,000000,5.98667,6.01993,5.63333,5.91333,245526,0
+LINK.US,D,20250917,000000,5.88,8,5.74,7.22,696000,0
+LINK.US,D,20250918,000000,7.11333,7.36607,6.67807,6.89333,225129,0
+LINK.US,D,20250919,000000,6.86667,7.07333,6.50667,6.84667,171403,0
+LINK.US,D,20250922,000000,6.84667,7.16213,6.33333,7.11333,198364,0
+LINK.US,D,20250923,000000,7.11333,7.52667,6.84293,7.52,162898,0
+LINK.US,D,20250924,000000,7.56667,9.37993,7.53333,9.27333,405120,0
+LINK.US,D,20250925,000000,9.52667,9.64,7.80033,8.39667,580515,0
+LINK.US,D,20250926,000000,8.36667,9.82667,8.29007,9.08,355296,0
+LINK.US,D,20250929,000000,9.5,9.67333,7.71333,8.18667,865105,0
+LINK.US,D,20250930,000000,8.12,8.58,7.35333,8.48,381861,0
+LINK.US,D,20251001,000000,8.46,10.1013,8.08,9.57333,298435,0
+LINK.US,D,20251002,000000,9.47333,9.9314,8.86687,8.90667,127551,0
+LINK.US,D,20251003,000000,9,9.3266,8.20667,8.37333,243709,0
+LINK.US,D,20251006,000000,8.37333,8.93333,7.6,7.91333,323476,0
+LINK.US,D,20251007,000000,8.02,8.42281,7.36,7.40333,137917,0
+LINK.US,D,20251008,000000,7.36667,7.82,7.06667,7.72667,123387,0
+LINK.US,D,20251009,000000,8.00667,8.25333,7.33333,7.52,96381,0
+LINK.US,D,20251010,000000,7.52,7.94467,6.67333,6.77667,109579,0
+LINK.US,D,20251013,000000,6.90667,7.68667,6.74,6.84667,161730,0
+LINK.US,D,20251014,000000,6.93333,8,6.75007,7.84333,137050,0
+LINK.US,D,20251015,000000,7.85333,8.17993,6.06667,6.55333,336628,0
+LINK.US,D,20251016,000000,6.64667,6.84667,6.36007,6.4,125136,0
+LINK.US,D,20251017,000000,6.48,6.56667,5.93333,5.94667,74658,0
+LINK.US,D,20251020,000000,6.11333,6.89333,6.11333,6.68,128203,0
+LINK.US,D,20251021,000000,6.71333,6.71333,6.22,6.22,83769,0
+LINK.US,D,20251022,000000,6.20667,6.34,5.86667,6.19333,117369,0
+LINK.US,D,20251023,000000,6.19333,6.67333,6.10667,6.65333,148966,0
+LINK.US,D,20251024,000000,6.66667,6.8772,6.36667,6.52667,76135.5,0
+LINK.US,D,20251027,000000,6.68667,6.75333,6.5,6.57333,69996,0
+LINK.US,D,20251028,000000,6.56,6.72,6.0667,6.2533,124950,0
+LINK.US,D,20251029,000000,6.33,6.55,6.2353,6.27,68495,0
+LINK.US,D,20251030,000000,6.25,6.8008,6.08,6.46,110637,0
+LINK.US,D,20251031,000000,6.5,6.7961,6.25,6.3,82408,0
+LINK.US,D,20251103,000000,6.44,6.5,5.78,6.16,93138,0
+LINK.US,D,20251104,000000,6.12,6.12,5.54,5.57,61828,0
+LINK.US,D,20251105,000000,5.55,5.64,4.8801,5.25,91036,0
+LINK.US,D,20251106,000000,4.71,5.25,4.065,5.185,191064,0
+LINK.US,D,20251107,000000,5.02,5.24,4.6287,5.08,80477,0
+LINK.US,D,20251110,000000,5.24,5.76,5.2,5.44,74330,0
+LINK.US,D,20251111,000000,5.38,5.6842,5.18,5.35,30440,0
+LINK.US,D,20251112,000000,5.38,5.73,5.09,5.34,28164,0
+LINK.US,D,20251113,000000,4.82,5.17,4.31,4.49,44676,0
+LINK.US,D,20251114,000000,4.5,4.8174,4.106,4.195,47943,0
+LINK.US,D,20251117,000000,4.15,4.27,3.91,4.02,35638,0
+LINK.US,D,20251118,000000,3.97,4.02,3.82,3.96,43635,0
+LINK.US,D,20251119,000000,3.96,4.33,3.96,4.06,59754,0
+LINK.US,D,20251120,000000,4.15,4.5399,3.79,3.79,99308,0
+LINK.US,D,20251121,000000,3.8,4.2,3.7,4.02,60303,0
+LINK.US,D,20251124,000000,4.09,4.2199,3.7478,4.115,16883,0
+LINK.US,D,20251125,000000,4.19,4.47,4,4.23,75005,0
+LINK.US,D,20251126,000000,4.3,4.48,4.1001,4.15,40561,0
+LINK.US,D,20251128,000000,4.2,4.2,3.41,3.62,120660,0
+LINK.US,D,20251201,000000,3.6,3.96,3.585,3.81,34153,0
+LINK.US,D,20251202,000000,3.83,3.83,3.56,3.66,34604,0
+LINK.US,D,20251203,000000,3.57,3.835,3.51,3.64,40057,0
+LINK.US,D,20251204,000000,3.62,3.8199,3.49,3.59,26331,0
+LINK.US,D,20251205,000000,3.63,3.72,3.44,3.61,23612,0
+LINK.US,D,20251208,000000,3.63,3.63,3.3901,3.51,13427,0
+LINK.US,D,20251209,000000,3.48,3.67,3.41,3.63,42067,0
+LINK.US,D,20251210,000000,3.63,4.06,3.63,4.05,40699,0
+LINK.US,D,20251211,000000,4,4.05,3.6607,3.78,27256,0
+LINK.US,D,20251212,000000,3.73,3.85,3.73,3.76,50434,0
+LINK.US,D,20251215,000000,3.75,3.7872,3.45,3.45,25746,0
+LINK.US,D,20251216,000000,3.47,3.72,3.47,3.69,35852,0
+LINK.US,D,20251217,000000,3.68,3.68,3.45,3.45,22487,0
+LINK.US,D,20251218,000000,3.5,3.6542,3.4,3.4,24782,0
+LINK.US,D,20251219,000000,3.39,3.79,3.39,3.61,103157,0
+LINK.US,D,20251222,000000,3.59,4.18,3.58,4.01,218432,0
+LINK.US,D,20251223,000000,4.04,4.18,3.71,3.71,58209,0
+LINK.US,D,20251224,000000,3.75,4.03,3.67,3.94,58113,0
+LINK.US,D,20251226,000000,3.94,4.03,3.7105,3.845,12299,0
+LINK.US,D,20251229,000000,3.75,3.8,3.66,3.67,21248,0
+LINK.US,D,20251230,000000,3.49,3.775,3.4,3.58,53248,0
+LINK.US,D,20251231,000000,3.6,4.05,3.6,3.88,60041,0
+LINK.US,D,20260102,000000,3.91,4.21,3.91,4.05,84581,0
+LINK.US,D,20260105,000000,4.15,4.15,3.75,3.87,46634,0
+LINK.US,D,20260106,000000,3.87,3.98,3.76,3.81,57389,0
+LINK.US,D,20260107,000000,3.87,3.96,3.7001,3.91,48856,0
+LINK.US,D,20260108,000000,3.88,3.972,3.87,3.87,19561,0
+LINK.US,D,20260109,000000,3.88,4.1299,3.8,3.87,30500,0
+LINK.US,D,20260112,000000,3.89,3.98,3.79,3.79,27502,0
+LINK.US,D,20260113,000000,3.79,3.8515,3.71,3.71,22218,0
+LINK.US,D,20260114,000000,3.71,3.98,3.71,3.82,43024,0
+LINK.US,D,20260115,000000,3.78,3.94,3.77,3.78,17055,0
+LINK.US,D,20260116,000000,3.79,3.96,3.79,3.88,19361,0
+LINK.US,D,20260120,000000,3.86,4.3,3.86,3.91,84662,0
+LINK.US,D,20260121,000000,3.99,4.07,3.79,3.84,32911,0
+LINK.US,D,20260122,000000,3.97,4.065,3.85,3.86,16565,0
+LINK.US,D,20260123,000000,3.83,4.005,3.66,3.77,35987,0
+LINK.US,D,20260126,000000,3.65,3.8872,3.62,3.63,66138,0
+LINK.US,D,20260127,000000,3.64,3.8,3.6001,3.67,21431,0
+LINK.US,D,20260128,000000,3.59,3.906023,3.59,3.77,29897,0
+LINK.US,D,20260129,000000,3.74,3.8396,3.615,3.68,8366,0
+LINK.US,D,20260130,000000,3.64,3.685,3.46,3.53,15666,0
+LINK.US,D,20260202,000000,3.48,3.56,3.13,3.18,73046,0
+LINK.US,D,20260203,000000,3.17,3.28,2.93,3.07,33767,0
+LINK.US,D,20260204,000000,2.99,3.07,2.76,2.83,48360,0
+LINK.US,D,20260205,000000,2.77,3.1899,2.77,3.12,42392,0
+LINK.US,D,20260206,000000,3.12,3.2,3.1,3.18,25182,0
+LINK.US,D,20260209,000000,3.16,3.31,3.1571,3.23,10734,0
+LINK.US,D,20260210,000000,3.16,3.3895,3.15,3.22,27788,0
+LINK.US,D,20260211,000000,3.21,3.8684,3.15,3.6,72752,0
+LINK.US,D,20260212,000000,3.66,3.675,3.25,3.26,30358,0
+LINK.US,D,20260213,000000,3.24,3.58,3.24,3.38,9187,0
+LINK.US,D,20260217,000000,3.38,3.48,3.3,3.34,8155,0
+LINK.US,D,20260218,000000,3.35,3.42,3.3301,3.36,11605,0

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

@@ -0,0 +1,637 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LLYVA.US,D,20230807,000000,35.02,36.35,32.66,35.13,897740,0
+LLYVA.US,D,20230808,000000,33.99,34.51,32.25,33.4,1121900,0
+LLYVA.US,D,20230809,000000,33.42,33.94,32.07,33.68,497176,0
+LLYVA.US,D,20230810,000000,33.68,35.15,33.4,35.11,245066,0
+LLYVA.US,D,20230811,000000,35.04,35.12,34.31,34.83,262244,0
+LLYVA.US,D,20230814,000000,34.59,34.84,33.93,34.33,401369,0
+LLYVA.US,D,20230815,000000,33.93,34.97,33.59,34.93,349002,0
+LLYVA.US,D,20230816,000000,34.97,34.97,33.81,34.47,249598,0
+LLYVA.US,D,20230817,000000,34.2,34.44,33.77,34.04,355223,0
+LLYVA.US,D,20230818,000000,33.6,33.89,33.09,33.31,235734,0
+LLYVA.US,D,20230821,000000,32.81,33.87,32.67,33.49,243211,0
+LLYVA.US,D,20230822,000000,33.47,33.66,32.815,33.13,351787,0
+LLYVA.US,D,20230823,000000,32.94,33.42,32.94,32.98,140640,0
+LLYVA.US,D,20230824,000000,32.85,33.18,32.565,32.72,107598,0
+LLYVA.US,D,20230825,000000,32.46,33.51,32.46,33.16,81823,0
+LLYVA.US,D,20230828,000000,33.43,33.66,32.97,33.61,169882,0
+LLYVA.US,D,20230829,000000,33.37,33.75,33.27,33.59,136973,0
+LLYVA.US,D,20230830,000000,33.36,33.67,33.14,33.39,167316,0
+LLYVA.US,D,20230831,000000,33.07,33.47,33.07,33.31,164017,0
+LLYVA.US,D,20230901,000000,33.45,33.87,33.11,33.83,122269,0
+LLYVA.US,D,20230905,000000,33.53,33.64,32.7,32.79,194212,0
+LLYVA.US,D,20230906,000000,32.7,32.93,31.775,31.88,164509,0
+LLYVA.US,D,20230907,000000,31.56,31.79,31,31.62,305097,0
+LLYVA.US,D,20230908,000000,31.54,31.88,31.18,31.41,102322,0
+LLYVA.US,D,20230911,000000,31.5,32.51,31.5,32.19,148599,0
+LLYVA.US,D,20230912,000000,31.9,32.23,31.57,31.85,159402,0
+LLYVA.US,D,20230913,000000,31.77,32.07,31.45,31.51,188643,0
+LLYVA.US,D,20230914,000000,31.69,32.7601,31.52,32.65,133731,0
+LLYVA.US,D,20230915,000000,32.56,32.85,31.61,31.63,280548,0
+LLYVA.US,D,20230918,000000,31.72,32.06,31.62,31.62,100819,0
+LLYVA.US,D,20230919,000000,31.54,32.07,31.53,31.87,122627,0
+LLYVA.US,D,20230920,000000,31.92,32.298,31.33,31.34,90285,0
+LLYVA.US,D,20230921,000000,31,31.52,31,31.21,152515,0
+LLYVA.US,D,20230922,000000,31.17,31.614,31.1,31.11,138804,0
+LLYVA.US,D,20230925,000000,31,31.23,30.5,30.94,120656,0
+LLYVA.US,D,20230926,000000,30.8,31.82,30.6,30.72,296792,0
+LLYVA.US,D,20230927,000000,31.01,31.35,30.65,30.71,130948,0
+LLYVA.US,D,20230928,000000,30.67,32.25,30.67,31.86,125012,0
+LLYVA.US,D,20230929,000000,31.9,32.3763,31.885,31.92,99194,0
+LLYVA.US,D,20231002,000000,31.86,32.8499,31.86,32.66,223263,0
+LLYVA.US,D,20231003,000000,32.33,32.4,31.2,31.44,195076,0
+LLYVA.US,D,20231004,000000,31.15,31.7,31.15,31.57,161218,0
+LLYVA.US,D,20231005,000000,31.5,31.75,31.27,31.35,131168,0
+LLYVA.US,D,20231006,000000,31.2,31.9,30.92,31.74,176070,0
+LLYVA.US,D,20231009,000000,31.55,31.96,31.43,31.58,145263,0
+LLYVA.US,D,20231010,000000,31.8,32.02,31.64,31.77,157170,0
+LLYVA.US,D,20231011,000000,32.23,32.4,31.805,32.03,392801,0
+LLYVA.US,D,20231012,000000,31.8,31.93,31.09,31.3,228187,0
+LLYVA.US,D,20231013,000000,31.25,31.49,30.8,31.45,145290,0
+LLYVA.US,D,20231016,000000,31.41,32.09,31.365,31.96,82279,0
+LLYVA.US,D,20231017,000000,31.7,32.195,31.5601,31.87,115144,0
+LLYVA.US,D,20231018,000000,31.54,31.72,31.22,31.28,90213,0
+LLYVA.US,D,20231019,000000,31.49,31.49,30.59,30.61,73891,0
+LLYVA.US,D,20231020,000000,30.56,31.035,30.29,30.71,59680,0
+LLYVA.US,D,20231023,000000,30.41,30.72,29.5,29.52,156203,0
+LLYVA.US,D,20231024,000000,29.6,30.24,29.48,30.08,96131,0
+LLYVA.US,D,20231025,000000,29.92,30.13,29.64,29.91,79123,0
+LLYVA.US,D,20231026,000000,30.08,30.5782,29.93,30.1,87317,0
+LLYVA.US,D,20231027,000000,29.61,30.05,29.57,30.03,93029,0
+LLYVA.US,D,20231030,000000,30.03,30.96,29.48,30.83,79763,0
+LLYVA.US,D,20231031,000000,30.73,31.54,30.73,31.24,51480,0
+LLYVA.US,D,20231101,000000,31.24,31.72,31.08,31.39,98106,0
+LLYVA.US,D,20231102,000000,31.8,33.31,31.8,32.69,155475,0
+LLYVA.US,D,20231103,000000,31.99,34.4,31.99,33.95,126449,0
+LLYVA.US,D,20231106,000000,34.45,34.45,33.595,34.18,98523,0
+LLYVA.US,D,20231107,000000,34.24,34.69,33.88,34.46,105882,0
+LLYVA.US,D,20231108,000000,34.72,35.3,34.66,34.81,83089,0
+LLYVA.US,D,20231109,000000,34.92,35.01,34.18,34.25,84315,0
+LLYVA.US,D,20231110,000000,34.3,34.42,33.65,34.32,94918,0
+LLYVA.US,D,20231113,000000,34.15,35.04,34.06,34.18,66759,0
+LLYVA.US,D,20231114,000000,34.92,35.8,34.92,35.12,206746,0
+LLYVA.US,D,20231115,000000,35.85,35.85,34.93,34.97,133271,0
+LLYVA.US,D,20231116,000000,35.03,35.34,34.93,35.08,97024,0
+LLYVA.US,D,20231117,000000,35.23,35.52,34.88,35.06,83590,0
+LLYVA.US,D,20231120,000000,35.06,35.48,35.04,35.1,145704,0
+LLYVA.US,D,20231121,000000,35.1,35.1,33.84,33.84,103902,0
+LLYVA.US,D,20231122,000000,34.02,34.6,34.01,34.3,117992,0
+LLYVA.US,D,20231124,000000,34.49,34.65,34.12,34.29,63006,0
+LLYVA.US,D,20231127,000000,34.32,34.42,33.75,33.81,164328,0
+LLYVA.US,D,20231128,000000,33.71,33.895,33.01,33.08,114451,0
+LLYVA.US,D,20231129,000000,33.2,33.47,32.89,33.04,203126,0
+LLYVA.US,D,20231130,000000,33,33.245,32.68,32.95,577505,0
+LLYVA.US,D,20231201,000000,32.81,33.25,32.81,33.2,117113,0
+LLYVA.US,D,20231204,000000,33.2,33.61,32.14,32.16,187567,0
+LLYVA.US,D,20231205,000000,32,32,31.16,31.48,205393,0
+LLYVA.US,D,20231206,000000,31.52,32.05,31.43,31.86,175127,0
+LLYVA.US,D,20231207,000000,31.9,32.73,31.9,32.53,218213,0
+LLYVA.US,D,20231208,000000,32.48,33.14,32.265,32.72,311966,0
+LLYVA.US,D,20231211,000000,33.17,33.63,32.82,33.26,209597,0
+LLYVA.US,D,20231212,000000,33.5,34.2,33.24,33.99,188013,0
+LLYVA.US,D,20231213,000000,34.27,34.27,32.91,32.95,236731,0
+LLYVA.US,D,20231214,000000,33.11,35.88,33.11,35.83,532994,0
+LLYVA.US,D,20231215,000000,35.98,36.1,35.29,36.01,467224,0
+LLYVA.US,D,20231218,000000,36,36,35.2147,35.61,112615,0
+LLYVA.US,D,20231219,000000,35.71,36.85,35.71,36.79,202071,0
+LLYVA.US,D,20231220,000000,36.66,36.95,35.41,35.42,235528,0
+LLYVA.US,D,20231221,000000,35.86,35.99,35.525,35.92,108831,0
+LLYVA.US,D,20231222,000000,36,36.2,35.81,36.06,101419,0
+LLYVA.US,D,20231226,000000,36.03,36.2,35.74,36.16,39049,0
+LLYVA.US,D,20231227,000000,36.16,36.7,36.11,36.53,134151,0
+LLYVA.US,D,20231228,000000,36.53,37.035,36.505,36.52,54225,0
+LLYVA.US,D,20231229,000000,36.67,36.81,36.225,36.55,151999,0
+LLYVA.US,D,20240102,000000,36.4,36.48,35.65,35.72,106410,0
+LLYVA.US,D,20240103,000000,35.62,35.62,34.585,35.02,124489,0
+LLYVA.US,D,20240104,000000,34.97,35.05,34.7,34.8,93938,0
+LLYVA.US,D,20240105,000000,34.93,35.33,34.77,35.11,219831,0
+LLYVA.US,D,20240108,000000,34.84,35.47,34.84,35.23,198490,0
+LLYVA.US,D,20240109,000000,34.81,35.62,34.7758,35.47,173237,0
+LLYVA.US,D,20240110,000000,35.43,35.5404,34.06,34.38,191257,0
+LLYVA.US,D,20240111,000000,34.28,35.35,34.17,35.31,123481,0
+LLYVA.US,D,20240112,000000,35.6,35.77,35.26,35.58,109836,0
+LLYVA.US,D,20240116,000000,35.49,35.49,34.88,35.11,78735,0
+LLYVA.US,D,20240117,000000,34.59,35.41,34.59,35.41,58778,0
+LLYVA.US,D,20240118,000000,35.6,35.86,35.01,35.7,70208,0
+LLYVA.US,D,20240119,000000,35.76,36.09,35.49,36.02,96209,0
+LLYVA.US,D,20240122,000000,36.03,36.4,35.47,35.47,110059,0
+LLYVA.US,D,20240123,000000,35.47,36.38,35.47,35.89,207516,0
+LLYVA.US,D,20240124,000000,35.89,36.33,35.49,36.16,153910,0
+LLYVA.US,D,20240125,000000,36.35,36.355,35.92,36.2,202761,0
+LLYVA.US,D,20240126,000000,36.32,37.485,36.13,37.04,165343,0
+LLYVA.US,D,20240129,000000,36.89,37.2,36.46,37.04,176565,0
+LLYVA.US,D,20240130,000000,37.29,37.62,36.59,36.59,131932,0
+LLYVA.US,D,20240131,000000,36.39,37.11,36.39,36.83,169955,0
+LLYVA.US,D,20240201,000000,36.975,36.975,36.01,36.88,122602,0
+LLYVA.US,D,20240202,000000,36.78,36.78,35.62,35.72,133405,0
+LLYVA.US,D,20240205,000000,35.69,35.69,35.0001,35.34,117608,0
+LLYVA.US,D,20240206,000000,35.51,36.56,35.2,36.36,173420,0
+LLYVA.US,D,20240207,000000,35.86,36.7,35.86,36.31,194622,0
+LLYVA.US,D,20240208,000000,36.34,36.51,35.9575,36.13,184552,0
+LLYVA.US,D,20240209,000000,35.98,36.57,35.98,36.14,711098,0
+LLYVA.US,D,20240212,000000,36.39,36.39,35.29,35.64,735902,0
+LLYVA.US,D,20240213,000000,35.87,35.87,34.44,34.63,369252,0
+LLYVA.US,D,20240214,000000,34.68,35.19,34.68,34.83,626122,0
+LLYVA.US,D,20240215,000000,35.14,36.93,34.49,36.75,1240227,0
+LLYVA.US,D,20240216,000000,37.46,37.46,35.77,35.91,219869,0
+LLYVA.US,D,20240220,000000,35.99,36.07,35.43,35.9,191812,0
+LLYVA.US,D,20240221,000000,35.74,35.98,34.99,35.23,151895,0
+LLYVA.US,D,20240222,000000,34.97,36.4,34.97,35.52,228326,0
+LLYVA.US,D,20240223,000000,36.55,37.5,36.33,36.85,341898,0
+LLYVA.US,D,20240226,000000,36.5388,36.73,36.2,36.26,231502,0
+LLYVA.US,D,20240227,000000,36.3515,36.78,36.2107,36.6,91712,0
+LLYVA.US,D,20240228,000000,36.63,37.43,36.48,37.06,144106,0
+LLYVA.US,D,20240229,000000,37.09,38.73,37.09,38.59,159793,0
+LLYVA.US,D,20240301,000000,38.6,38.99,38.34,38.99,83003,0
+LLYVA.US,D,20240304,000000,39,39.89,38.83,39.51,111950,0
+LLYVA.US,D,20240305,000000,39.6,39.6,38.55,38.78,122988,0
+LLYVA.US,D,20240306,000000,39.23,39.34,38.635,38.88,95582,0
+LLYVA.US,D,20240307,000000,38.93,39.415,38.8,39.09,89306,0
+LLYVA.US,D,20240308,000000,39.41,39.5,38.42,38.57,80488,0
+LLYVA.US,D,20240311,000000,38.72,39.16,38.25,38.88,70401,0
+LLYVA.US,D,20240312,000000,38.79,39.84,38.79,39.63,90278,0
+LLYVA.US,D,20240313,000000,39.73,40.03,39.62,39.7,54070,0
+LLYVA.US,D,20240314,000000,39.86,39.86,38.45,38.93,113536,0
+LLYVA.US,D,20240315,000000,39.53,40.02,38.71,39.67,200505,0
+LLYVA.US,D,20240318,000000,39.49,40.22,39.49,40,144122,0
+LLYVA.US,D,20240319,000000,40,40.4,39.87,40.38,66009,0
+LLYVA.US,D,20240320,000000,40.44,41.09,40.07,41.09,99434,0
+LLYVA.US,D,20240321,000000,41.36,43.24,41.17,42.03,206460,0
+LLYVA.US,D,20240322,000000,42.155,42.509,41.45,41.5,164695,0
+LLYVA.US,D,20240325,000000,41.77,41.82,41.22,41.8,91849,0
+LLYVA.US,D,20240326,000000,41.78,42.05,41.52,41.71,199374,0
+LLYVA.US,D,20240327,000000,42.1,42.42,41.8,42.28,254497,0
+LLYVA.US,D,20240328,000000,42.09,42.45,41.92,42.35,266146,0
+LLYVA.US,D,20240401,000000,42.72,42.72,41.02,41.17,127789,0
+LLYVA.US,D,20240402,000000,40.77,41.4,40.06,41.36,106313,0
+LLYVA.US,D,20240403,000000,41.11,41.75,41.11,41.71,143949,0
+LLYVA.US,D,20240404,000000,41.98,42.43,41.46,41.72,163764,0
+LLYVA.US,D,20240405,000000,41.72,42.68,41.72,42.45,200834,0
+LLYVA.US,D,20240408,000000,42.48,42.87,42.09,42.09,347800,0
+LLYVA.US,D,20240409,000000,42.35,42.35,41.41,41.7,117841,0
+LLYVA.US,D,20240410,000000,41.52,41.52,40.785,41.25,86595,0
+LLYVA.US,D,20240411,000000,41.17,41.67,40.97,41.5,174408,0
+LLYVA.US,D,20240412,000000,41.42,41.59,40.42,40.61,135474,0
+LLYVA.US,D,20240415,000000,41.03,41.24,39.47,39.57,63047,0
+LLYVA.US,D,20240416,000000,38,38,35.92,36.34,204598,0
+LLYVA.US,D,20240417,000000,36.5,37.11,36.25,36.32,67199,0
+LLYVA.US,D,20240418,000000,36.47,36.47,35.3197,35.5,161669,0
+LLYVA.US,D,20240419,000000,35.98,36.01,35.48,35.84,68311,0
+LLYVA.US,D,20240422,000000,35.86,36.01,35.39,35.78,124956,0
+LLYVA.US,D,20240423,000000,36.13,37.66,36.13,37.22,226922,0
+LLYVA.US,D,20240424,000000,36.9,37.26,36.4,36.43,96144,0
+LLYVA.US,D,20240425,000000,36.02,36.57,35.96,36.31,157393,0
+LLYVA.US,D,20240426,000000,36.19,36.48,35.88,36.26,162117,0
+LLYVA.US,D,20240429,000000,36.42,36.69,36.145,36.39,79386,0
+LLYVA.US,D,20240430,000000,36.06,36.94,35.84,35.86,274684,0
+LLYVA.US,D,20240501,000000,35.63,36.44,35.575,35.72,83030,0
+LLYVA.US,D,20240502,000000,35.81,36.28,35.41,35.74,179033,0
+LLYVA.US,D,20240503,000000,36.31,38.47,36.31,37.75,311336,0
+LLYVA.US,D,20240506,000000,37.76,38.26,37.41,38.07,95742,0
+LLYVA.US,D,20240507,000000,38.14,39.06,38.06,38.51,100262,0
+LLYVA.US,D,20240508,000000,38.35,38.64,37.96,38.18,60777,0
+LLYVA.US,D,20240509,000000,38.05,38.71,37.89,38.7,77763,0
+LLYVA.US,D,20240510,000000,38.29,39.03,37.93,38.93,65688,0
+LLYVA.US,D,20240513,000000,39.25,39.25,37.65,37.68,153998,0
+LLYVA.US,D,20240514,000000,38.03,38.16,37.38,37.66,148474,0
+LLYVA.US,D,20240515,000000,37.35,37.97,37.35,37.63,69516,0
+LLYVA.US,D,20240516,000000,37.46,38.46,37.3,38.43,176108,0
+LLYVA.US,D,20240517,000000,38.45,38.5,38.035,38.33,77075,0
+LLYVA.US,D,20240520,000000,38.51,39.58,38.51,39.23,97706,0
+LLYVA.US,D,20240521,000000,39.18,40.6,39.18,40.46,65229,0
+LLYVA.US,D,20240522,000000,40.17,40.685,39.69,39.82,56188,0
+LLYVA.US,D,20240523,000000,39.19,39.23,36.23,36.58,219851,0
+LLYVA.US,D,20240524,000000,36.99,38.19,36.94,37.97,106556,0
+LLYVA.US,D,20240528,000000,37.73,38.03,37.32,37.56,67431,0
+LLYVA.US,D,20240529,000000,37.01,37.02,36.53,36.55,119485,0
+LLYVA.US,D,20240530,000000,36.7,36.75,36.08,36.11,52936,0
+LLYVA.US,D,20240531,000000,36.12,36.73,35.89,36.63,210995,0
+LLYVA.US,D,20240603,000000,37.03,37.48,36.55,37.13,224651,0
+LLYVA.US,D,20240604,000000,37.15,37.39,36.69,36.69,73362,0
+LLYVA.US,D,20240605,000000,36.72,37.415,36.72,37.12,125497,0
+LLYVA.US,D,20240606,000000,37.06,37.39,36.47,36.48,128839,0
+LLYVA.US,D,20240607,000000,36.19,36.42,35.42,35.49,125328,0
+LLYVA.US,D,20240610,000000,35.28,35.28,34.44,34.89,109403,0
+LLYVA.US,D,20240611,000000,34.04,35.369,34.04,34.65,135982,0
+LLYVA.US,D,20240612,000000,35.1,35.37,34.34,34.74,76101,0
+LLYVA.US,D,20240613,000000,34.6,34.69,33.73,33.97,459057,0
+LLYVA.US,D,20240614,000000,34,34.06,32.545,33.6,450528,0
+LLYVA.US,D,20240617,000000,33.31,34.09,33.31,33.87,162279,0
+LLYVA.US,D,20240618,000000,33.65,35,33.65,34.9,190869,0
+LLYVA.US,D,20240620,000000,35.05,35.42,34.97,35.2,105624,0
+LLYVA.US,D,20240621,000000,35.06,35.63,34.595,35.5,273863,0
+LLYVA.US,D,20240624,000000,35.31,36.09,34.88,34.9,218231,0
+LLYVA.US,D,20240625,000000,35.03,35.35,34.56,35.26,92673,0
+LLYVA.US,D,20240626,000000,35.09,35.69,35.09,35.47,126754,0
+LLYVA.US,D,20240627,000000,35.39,35.81,35.39,35.7,114137,0
+LLYVA.US,D,20240628,000000,35.94,37.58,35.94,37.51,291119,0
+LLYVA.US,D,20240701,000000,37.5,38,37.5,37.61,155021,0
+LLYVA.US,D,20240702,000000,37.6,37.83,37.3,37.72,59636,0
+LLYVA.US,D,20240703,000000,37.77,37.84,37,37.27,39205,0
+LLYVA.US,D,20240705,000000,37.2,37.43,36.86,37.33,191433,0
+LLYVA.US,D,20240708,000000,37.45,37.45,37.08,37.21,119896,0
+LLYVA.US,D,20240709,000000,37.05,37.35,36.92,36.92,51636,0
+LLYVA.US,D,20240710,000000,37.03,37.03,36.41,36.42,95809,0
+LLYVA.US,D,20240711,000000,37.11,37.14,36.66,37.09,157437,0
+LLYVA.US,D,20240712,000000,37.08,38.07,37.04,37.79,101648,0
+LLYVA.US,D,20240715,000000,37.94,38.53,37.91,38.17,50611,0
+LLYVA.US,D,20240716,000000,38.37,38.48,37.73,38.31,83966,0
+LLYVA.US,D,20240717,000000,38.31,38.58,37.84,37.99,91216,0
+LLYVA.US,D,20240718,000000,37.99,38.26,37.12,37.23,152904,0
+LLYVA.US,D,20240719,000000,37.23,37.32,36.59,36.95,55706,0
+LLYVA.US,D,20240722,000000,37.25,37.47,36.56,37.17,92190,0
+LLYVA.US,D,20240723,000000,36.92,37.74,36.92,37.6,50399,0
+LLYVA.US,D,20240724,000000,37.51,37.57,36.17,36.34,82433,0
+LLYVA.US,D,20240725,000000,36.18,36.715,35.96,36.01,46591,0
+LLYVA.US,D,20240726,000000,36.47,36.84,36.15,36.68,84321,0
+LLYVA.US,D,20240729,000000,36.71,37.57,36.71,37.43,97301,0
+LLYVA.US,D,20240730,000000,37.54,37.85,36.82,37.5,195472,0
+LLYVA.US,D,20240731,000000,37.86,39.09,37.18,37.77,334720,0
+LLYVA.US,D,20240801,000000,37.79,38.1,35.52,36.13,186714,0
+LLYVA.US,D,20240802,000000,35.62,36.28,34.56,36.22,146167,0
+LLYVA.US,D,20240805,000000,34.61,35.49,34.58,35.39,173669,0
+LLYVA.US,D,20240806,000000,35.79,36.63,35.79,36.35,61556,0
+LLYVA.US,D,20240807,000000,36.56,37.27,36.17,36.24,94247,0
+LLYVA.US,D,20240808,000000,36.07,37.08,36.07,37.01,124561,0
+LLYVA.US,D,20240809,000000,37.15,37.48,36.58,37.43,59322,0
+LLYVA.US,D,20240812,000000,37.6,37.6,37.04,37.19,44720,0
+LLYVA.US,D,20240813,000000,37.44,37.89,37.215,37.52,108637,0
+LLYVA.US,D,20240814,000000,37.32,38.65,37.32,37.9,115841,0
+LLYVA.US,D,20240815,000000,38.38,39.23,38.38,38.56,82450,0
+LLYVA.US,D,20240816,000000,38.56,38.68,38.31,38.56,45286,0
+LLYVA.US,D,20240819,000000,38.77,39.55,38.71,39.35,33677,0
+LLYVA.US,D,20240820,000000,39.45,39.46,39.07,39.17,22027,0
+LLYVA.US,D,20240821,000000,39.32,39.38,38.94,39.31,96087,0
+LLYVA.US,D,20240822,000000,39.47,39.53,38.39,38.47,55268,0
+LLYVA.US,D,20240823,000000,38.75,39.12,38.67,38.83,43646,0
+LLYVA.US,D,20240826,000000,38.8,39.01,38.34,38.93,73133,0
+LLYVA.US,D,20240827,000000,38.97,39.67,38.91,39.46,31512,0
+LLYVA.US,D,20240828,000000,39.56,39.69,39.424,39.62,42748,0
+LLYVA.US,D,20240829,000000,39.88,40.765,39.41,39.47,56407,0
+LLYVA.US,D,20240830,000000,39.52,39.86,39.33,39.6,54381,0
+LLYVA.US,D,20240903,000000,39.29,39.68,38.235,38.54,37141,0
+LLYVA.US,D,20240904,000000,38.565,38.895,38.24,38.47,43366,0
+LLYVA.US,D,20240905,000000,38.36,38.62,37.79,38.22,64704,0
+LLYVA.US,D,20240906,000000,38.385,38.385,37.3,37.83,116130,0
+LLYVA.US,D,20240909,000000,37.88,38.97,37.88,38.37,77190,0
+LLYVA.US,D,20240910,000000,38.44,38.99,37.85,38.89,90193,0
+LLYVA.US,D,20240911,000000,38.66,39.9,38.495,39.42,102753,0
+LLYVA.US,D,20240912,000000,39.75,39.835,39.1,39.47,151217,0
+LLYVA.US,D,20240913,000000,39.47,40.25,39.47,40.17,60952,0
+LLYVA.US,D,20240916,000000,40.49,41.37,40.49,41.05,127081,0
+LLYVA.US,D,20240917,000000,41.5,41.98,41.38,41.9,40472,0
+LLYVA.US,D,20240918,000000,41.95,42.64,41.62,42.02,102491,0
+LLYVA.US,D,20240919,000000,42.71,43.225,42.195,42.42,142262,0
+LLYVA.US,D,20240920,000000,42.35,42.39,41.84,42.22,109997,0
+LLYVA.US,D,20240923,000000,42.47,42.83,42.13,42.47,95693,0
+LLYVA.US,D,20240924,000000,42.38,46.18,42.38,45.82,369755,0
+LLYVA.US,D,20240925,000000,45.82,47.297,45.08,46.81,448231,0
+LLYVA.US,D,20240926,000000,47.3,49.16,47.3,48.72,533661,0
+LLYVA.US,D,20240927,000000,48.72,49.21,48.15,48.59,165752,0
+LLYVA.US,D,20240930,000000,48.66,49.76,48.56,49.51,220246,0
+LLYVA.US,D,20241001,000000,49.51,50.41,49.22,50.02,166670,0
+LLYVA.US,D,20241002,000000,50.15,51.2,50.15,50.78,122138,0
+LLYVA.US,D,20241003,000000,50.36,50.81,49.86,50.32,124449,0
+LLYVA.US,D,20241004,000000,50.97,51.4,50.21,50.3,125246,0
+LLYVA.US,D,20241007,000000,50.11,50.5,48.55,49.62,125485,0
+LLYVA.US,D,20241008,000000,49.19,50.22,49.19,50.02,117021,0
+LLYVA.US,D,20241009,000000,50,50.9,49.75,50.59,69316,0
+LLYVA.US,D,20241010,000000,50.68,51.46,50.08,51.19,120469,0
+LLYVA.US,D,20241011,000000,51.19,52.72,51.19,52.01,118150,0
+LLYVA.US,D,20241014,000000,52.61,53.62,52.47,52.85,92175,0
+LLYVA.US,D,20241015,000000,52.85,53.65,52.32,53.19,113617,0
+LLYVA.US,D,20241016,000000,53.33,53.33,52.46,52.88,92794,0
+LLYVA.US,D,20241017,000000,52.88,53.82,52.49,53.39,119629,0
+LLYVA.US,D,20241018,000000,53.78,54.2999,53.29,53.42,200704,0
+LLYVA.US,D,20241021,000000,52.79,54.06,52.79,53.67,157490,0
+LLYVA.US,D,20241022,000000,52.94,54.86,52.94,54.48,362849,0
+LLYVA.US,D,20241023,000000,54.58,55.67,53.78,54.66,163200,0
+LLYVA.US,D,20241024,000000,54.5,55.89,54.5,55.59,146474,0
+LLYVA.US,D,20241025,000000,55.72,56.368,55.15,55.76,174433,0
+LLYVA.US,D,20241028,000000,56.21,57.82,56.21,57.72,150402,0
+LLYVA.US,D,20241029,000000,57.82,58.185,57.35,57.61,100502,0
+LLYVA.US,D,20241030,000000,57.66,58.05,56.5,56.69,94302,0
+LLYVA.US,D,20241031,000000,56.63,57.11,56.055,56.74,61071,0
+LLYVA.US,D,20241101,000000,56.68,57.39,56.435,56.7,102230,0
+LLYVA.US,D,20241104,000000,56.675,56.7,56.02,56.46,46281,0
+LLYVA.US,D,20241105,000000,56.46,56.95,56.33,56.64,100153,0
+LLYVA.US,D,20241106,000000,58.33,62.6634,58.265,61.42,211201,0
+LLYVA.US,D,20241107,000000,61.42,62.425,60.3567,60.64,127895,0
+LLYVA.US,D,20241108,000000,60.39,60.63,59.59,60,139934,0
+LLYVA.US,D,20241111,000000,60.27,60.995,60,60.205,384546,0
+LLYVA.US,D,20241112,000000,62.41,66.42,61.905,65.46,474361,0
+LLYVA.US,D,20241113,000000,67,67.3813,62.8,63.5,511250,0
+LLYVA.US,D,20241114,000000,63.52,63.52,61.98,62.64,213170,0
+LLYVA.US,D,20241115,000000,62.22,65.095,62.22,63.265,367801,0
+LLYVA.US,D,20241118,000000,63.46,65.67,62.64,65.59,250933,0
+LLYVA.US,D,20241119,000000,65.68,66.66,64.74,66.61,87950,0
+LLYVA.US,D,20241120,000000,66.57,67.55,66.43,67.41,94239,0
+LLYVA.US,D,20241121,000000,67.83,70.45,67.62,70.19,332230,0
+LLYVA.US,D,20241122,000000,70.12,70.7,69.32,70.46,131101,0
+LLYVA.US,D,20241125,000000,71.01,71.7,70.5,71.27,165708,0
+LLYVA.US,D,20241126,000000,70.87,71.24,70.0974,70.95,109094,0
+LLYVA.US,D,20241127,000000,71.02,72.26,70.9501,71.91,74405,0
+LLYVA.US,D,20241129,000000,72.42,72.42,71.195,71.69,80940,0
+LLYVA.US,D,20241202,000000,71.69,72.3,71.08,71.96,86248,0
+LLYVA.US,D,20241203,000000,72.37,72.59,70.45,71.89,120291,0
+LLYVA.US,D,20241204,000000,71.83,72.44,70.33,71.92,160691,0
+LLYVA.US,D,20241205,000000,71.62,72.01,70.69,71.43,78390,0
+LLYVA.US,D,20241206,000000,71.48,72.12,71.28,71.84,46798,0
+LLYVA.US,D,20241209,000000,72.15,72.88,70.1454,70.35,118642,0
+LLYVA.US,D,20241210,000000,70.35,70.67,68.67,69.53,191978,0
+LLYVA.US,D,20241211,000000,69.98,70.63,69.19,69.6,126753,0
+LLYVA.US,D,20241212,000000,69.93,70.67,69.32,70.02,139516,0
+LLYVA.US,D,20241213,000000,69.71,69.95,68.85,69.05,113763,0
+LLYVA.US,D,20241216,000000,68.73,70.61,68.73,70.39,67661,0
+LLYVA.US,D,20241217,000000,70.21,70.465,69.69,70.1,93111,0
+LLYVA.US,D,20241218,000000,70.69,70.69,66.65,66.67,190548,0
+LLYVA.US,D,20241219,000000,67.16,67.78,65.31,66.51,117437,0
+LLYVA.US,D,20241220,000000,66.47,68.3965,66.47,67.85,174137,0
+LLYVA.US,D,20241223,000000,68.09,68.796,67.37,67.84,92381,0
+LLYVA.US,D,20241224,000000,68.35,68.35,67.48,67.89,60636,0
+LLYVA.US,D,20241226,000000,67.89,68.15,67.62,68,104651,0
+LLYVA.US,D,20241227,000000,67.82,67.82,66.515,67.485,68330,0
+LLYVA.US,D,20241230,000000,66.74,67.69,66.39,67.28,66223,0
+LLYVA.US,D,20241231,000000,67.32,67.83,66.52,66.56,49475,0
+LLYVA.US,D,20250102,000000,66.8,67.6715,66.08,66.36,73675,0
+LLYVA.US,D,20250103,000000,66.39,66.95,65.75,66.05,74642,0
+LLYVA.US,D,20250106,000000,66.61,66.79,65,65.04,75307,0
+LLYVA.US,D,20250107,000000,65.17,65.17,63.96,64.76,123943,0
+LLYVA.US,D,20250108,000000,65.05,65.29,64.22,64.98,112809,0
+LLYVA.US,D,20250110,000000,64.18,65.21,63.91,64.59,195686,0
+LLYVA.US,D,20250113,000000,63.98,65.47,63.98,65.47,157625,0
+LLYVA.US,D,20250114,000000,65.35,66.54,65.35,66.405,76743,0
+LLYVA.US,D,20250115,000000,67.19,68.41,66.64,67.22,54240,0
+LLYVA.US,D,20250116,000000,67.59,68.82,67.475,68.09,82698,0
+LLYVA.US,D,20250117,000000,68.58,68.94,68.18,68.23,64189,0
+LLYVA.US,D,20250121,000000,68.88,70.46422,68.88,70.08,46108,0
+LLYVA.US,D,20250122,000000,70.52,70.92,69.24,69.36,37513,0
+LLYVA.US,D,20250123,000000,69.36,69.71,68.45,69.48,85810,0
+LLYVA.US,D,20250124,000000,69.35,70.39,69.265,70.38,49770,0
+LLYVA.US,D,20250127,000000,69.46,70.25,69.0165,69.56,78365,0
+LLYVA.US,D,20250128,000000,69.83,71.575,69.83,70.96,167805,0
+LLYVA.US,D,20250129,000000,71.1,71.595,71.01,71.39,50027,0
+LLYVA.US,D,20250130,000000,71.87,72.305,71.39,71.57,49536,0
+LLYVA.US,D,20250131,000000,71.91,73.11,71.66,71.97,64413,0
+LLYVA.US,D,20250203,000000,70.57,72.6305,70.06,72.24,110014,0
+LLYVA.US,D,20250204,000000,71.84,74.26,71.84,74.04,103436,0
+LLYVA.US,D,20250205,000000,74.86,74.99,73.93,74.23,198909,0
+LLYVA.US,D,20250206,000000,74.11,74.475,73.87,74.13,271973,0
+LLYVA.US,D,20250207,000000,74.1,75.605,73.375,73.66,102102,0
+LLYVA.US,D,20250210,000000,74.28,74.58,73.13,74.46,150851,0
+LLYVA.US,D,20250211,000000,74.8,75.19,73.1804,74.9,89635,0
+LLYVA.US,D,20250212,000000,74.6,76.63,74,76.52,67199,0
+LLYVA.US,D,20250213,000000,76.8,78.28,76.6,78.26,76244,0
+LLYVA.US,D,20250214,000000,78.89,79.31,77.62,79.08,60725,0
+LLYVA.US,D,20250218,000000,79.08,79.375,78.1955,78.94,67053,0
+LLYVA.US,D,20250219,000000,78.85,79.2,76.89,78.36,92259,0
+LLYVA.US,D,20250220,000000,78.36,78.545,76.14,77.02,70630,0
+LLYVA.US,D,20250221,000000,77.62,79.63,75.585,75.85,88537,0
+LLYVA.US,D,20250224,000000,76.22,79.63,76.215,78.76,70634,0
+LLYVA.US,D,20250225,000000,78.81,79.59,73.59,73.66,130023,0
+LLYVA.US,D,20250226,000000,73.66,75.19,71.19,72.24,167960,0
+LLYVA.US,D,20250227,000000,72.4,72.745,69.91,70.38,68544,0
+LLYVA.US,D,20250228,000000,70.37,71.635,69.93,71.52,72105,0
+LLYVA.US,D,20250303,000000,72.21,73.2899,70.685,71.26,101109,0
+LLYVA.US,D,20250304,000000,71.08,71.49,68.5,69.95,228844,0
+LLYVA.US,D,20250305,000000,70.45,70.45,68.8,69.75,209416,0
+LLYVA.US,D,20250306,000000,69.41,70.35,67.195,67.4,127163,0
+LLYVA.US,D,20250307,000000,66.96,67.055,63.27,65.66,175181,0
+LLYVA.US,D,20250310,000000,64.16,64.85,62.57,64.19,250770,0
+LLYVA.US,D,20250311,000000,64.01,65.48,63.38,64.75,306504,0
+LLYVA.US,D,20250312,000000,65.84,66.97,63.91,65.41,290760,0
+LLYVA.US,D,20250313,000000,65.2,66.65,59.45,61.65,369155,0
+LLYVA.US,D,20250314,000000,62.35,64.13,62.35,63.66,222885,0
+LLYVA.US,D,20250317,000000,62.8,65.31,62.8,64.69,108910,0
+LLYVA.US,D,20250318,000000,63.96,64.385,62.805,63.21,266912,0
+LLYVA.US,D,20250319,000000,63.25,66.31,63.25,66.1,168541,0
+LLYVA.US,D,20250320,000000,66.09,67.1,65.13,65.62,351133,0
+LLYVA.US,D,20250321,000000,65.09,66.27,64.54,65.02,427170,0
+LLYVA.US,D,20250324,000000,66.05,68.03,66.05,67.86,169126,0
+LLYVA.US,D,20250325,000000,68.45,68.96,67.85,68.15,143286,0
+LLYVA.US,D,20250326,000000,68.6,70,67.55,67.89,127657,0
+LLYVA.US,D,20250327,000000,67.54,69.09,66.85,68.23,209056,0
+LLYVA.US,D,20250328,000000,68.23,68.23,65.53,66,139811,0
+LLYVA.US,D,20250331,000000,65.53,67.67,65.18,67.24,654926,0
+LLYVA.US,D,20250401,000000,67.3,70.7389,66.05,69.19,257663,0
+LLYVA.US,D,20250402,000000,68.11,71.325,68.11,70.39,283730,0
+LLYVA.US,D,20250403,000000,67.24,68.69,65.49,65.49,150949,0
+LLYVA.US,D,20250404,000000,64.24,64.73,62.11,63.5,241564,0
+LLYVA.US,D,20250407,000000,61.03,66.385,59.7,62.28,376697,0
+LLYVA.US,D,20250408,000000,63.93,66.02,60.21,61.51,347827,0
+LLYVA.US,D,20250409,000000,60.94,69.38,60.845,68.77,208435,0
+LLYVA.US,D,20250410,000000,66.71,67.45,64.73,66.73,223680,0
+LLYVA.US,D,20250411,000000,66.91,67.305,64.83,66.905,95294,0
+LLYVA.US,D,20250414,000000,67.94,67.94,65.78,66.94,39091,0
+LLYVA.US,D,20250415,000000,66.89,67.985,66.89,67.42,48163,0
+LLYVA.US,D,20250416,000000,66.84,67.06,64.915,65.72,38565,0
+LLYVA.US,D,20250417,000000,66.27,67.86,66.27,67.53,52068,0
+LLYVA.US,D,20250421,000000,66.2,66.855,63.86,64.25,46247,0
+LLYVA.US,D,20250422,000000,65.09,66.99,65.09,66.41,398717,0
+LLYVA.US,D,20250423,000000,68.99,70.32,68.99,69.59,198434,0
+LLYVA.US,D,20250424,000000,69.11,70.67,68.471,70.28,406685,0
+LLYVA.US,D,20250425,000000,70.28,71.1,70.28,71.03,55211,0
+LLYVA.US,D,20250428,000000,70.84,71.46,70.12,71.14,151163,0
+LLYVA.US,D,20250429,000000,71.44,71.58,70.19,70.97,93538,0
+LLYVA.US,D,20250430,000000,69.04,70.95,68.055,69.98,63999,0
+LLYVA.US,D,20250501,000000,70.36,71.27,69.14,69.78,62218,0
+LLYVA.US,D,20250502,000000,69.54,72.93,69.54,72.55,136636,0
+LLYVA.US,D,20250505,000000,71.24,74.94,70.35,73.73,172987,0
+LLYVA.US,D,20250506,000000,72.44,73.595,72.425,72.89,95628,0
+LLYVA.US,D,20250507,000000,73.855,74.73,72.41,73.39,109425,0
+LLYVA.US,D,20250508,000000,73.91,74.57,72.92,73.71,121032,0
+LLYVA.US,D,20250509,000000,73.94,74.26,73.33,74.03,61497,0
+LLYVA.US,D,20250512,000000,75.68,76.73,75.19,75.66,251358,0
+LLYVA.US,D,20250513,000000,75.73,77.16,75.4,76.67,92112,0
+LLYVA.US,D,20250514,000000,76.13,76.78,75.47,75.86,78425,0
+LLYVA.US,D,20250515,000000,75.5,77.59,75.5,77.15,39737,0
+LLYVA.US,D,20250516,000000,77.28,78.155,77.04,77.91,88047,0
+LLYVA.US,D,20250519,000000,76.57,78.43,76.3686,78.08,122507,0
+LLYVA.US,D,20250520,000000,77.58,77.88,76.14,76.61,69235,0
+LLYVA.US,D,20250521,000000,76.69,76.8794,75.2101,75.55,66212,0
+LLYVA.US,D,20250522,000000,75.35,76.07,74.84,75.48,58173,0
+LLYVA.US,D,20250523,000000,75.19,75.98,74.75,75.83,57361,0
+LLYVA.US,D,20250527,000000,77.08,77.08,74.38,74.57,207046,0
+LLYVA.US,D,20250528,000000,74.56,75.03,73.04,73.04,182805,0
+LLYVA.US,D,20250529,000000,73.21,73.21,70.66,71.955,90809,0
+LLYVA.US,D,20250530,000000,71.75,72,70.96,71.86,191849,0
+LLYVA.US,D,20250602,000000,71.97,72.7046,71.06,72.49,118234,0
+LLYVA.US,D,20250603,000000,72.49,73.24,71.25,72.78,76771,0
+LLYVA.US,D,20250604,000000,72.73,74.6,72.4,74.22,60038,0
+LLYVA.US,D,20250605,000000,74.51,76.34,74.51,76.025,67953,0
+LLYVA.US,D,20250606,000000,76.55,76.57,75.69,76.36,38141,0
+LLYVA.US,D,20250609,000000,76.51,76.51,74.51,74.71,89921,0
+LLYVA.US,D,20250610,000000,74.81,75.06,73.68,74.85,128360,0
+LLYVA.US,D,20250611,000000,74.73,75.28,74.09,74.46,38049,0
+LLYVA.US,D,20250612,000000,74.4,75.725,73.76,73.94,26692,0
+LLYVA.US,D,20250613,000000,73.23,73.23,72.085,72.28,37105,0
+LLYVA.US,D,20250616,000000,72.8,75.1,72.65,74.94,66269,0
+LLYVA.US,D,20250617,000000,74.23,76.6,73.65,76.53,94929,0
+LLYVA.US,D,20250618,000000,76.37,78.84,76.37,77.94,112364,0
+LLYVA.US,D,20250620,000000,78.86,79.7799,78.04,78.44,122559,0
+LLYVA.US,D,20250623,000000,78.04,79.85,78.04,79.57,134536,0
+LLYVA.US,D,20250624,000000,79.99,80.54,77.86,78.06,78003,0
+LLYVA.US,D,20250625,000000,77.92,77.92,76.805,77.25,48418,0
+LLYVA.US,D,20250626,000000,77.63,77.84,76.5,77.75,73188,0
+LLYVA.US,D,20250627,000000,78,79.935,76.5808,78.77,130592,0
+LLYVA.US,D,20250630,000000,79.33,79.49,78.66,79.48,45830,0
+LLYVA.US,D,20250701,000000,79.25,80.27,78.06,78.72,98120,0
+LLYVA.US,D,20250702,000000,78.65,79.16,77.7,78.52,55260,0
+LLYVA.US,D,20250703,000000,79.05,80.745,79.05,79.94,68558,0
+LLYVA.US,D,20250707,000000,79.84,79.84,77.48,77.82,43512,0
+LLYVA.US,D,20250708,000000,78.425,78.47,75.43,76.62,79043,0
+LLYVA.US,D,20250709,000000,76.97,76.97,75.97,76.49,77479,0
+LLYVA.US,D,20250710,000000,76.31,77.4966,75.69,77.18,45885,0
+LLYVA.US,D,20250711,000000,76.7,77.3,76.0576,76.51,68421,0
+LLYVA.US,D,20250714,000000,76.61,80.42,76.61,80.35,101647,0
+LLYVA.US,D,20250715,000000,80.35,81.85,78.85,79.1,93449,0
+LLYVA.US,D,20250716,000000,79.22,80.245,78.42,79.78,53193,0
+LLYVA.US,D,20250717,000000,79.36,80.98,79.36,80.56,146813,0
+LLYVA.US,D,20250718,000000,81.1,81.1,79.36,80.38,62928,0
+LLYVA.US,D,20250721,000000,80.29,80.73,79.54,79.64,112236,0
+LLYVA.US,D,20250722,000000,80.04,81.0881,79.16,80.31,130463,0
+LLYVA.US,D,20250723,000000,80.82,83.47,79.11,82.51,286480,0
+LLYVA.US,D,20250724,000000,82.99,83.425,82.24,82.48,155622,0
+LLYVA.US,D,20250725,000000,82.63,82.94,81.68,82.93,69633,0
+LLYVA.US,D,20250728,000000,83,83.38,80.83,83.38,109811,0
+LLYVA.US,D,20250729,000000,83.4,85.21,80.5353,83.32,583967,0
+LLYVA.US,D,20250730,000000,83.61,85.67,80.7651,84.21,102176,0
+LLYVA.US,D,20250731,000000,84.79,84.79,81.7,81.8,79228,0
+LLYVA.US,D,20250801,000000,80.62,80.71,77.78,80.01,140345,0
+LLYVA.US,D,20250804,000000,80.68,83.51,80.68,83.33,104243,0
+LLYVA.US,D,20250805,000000,83.33,83.66,81.72,83.26,149423,0
+LLYVA.US,D,20250806,000000,83.37,83.37,81.95,82.67,175260,0
+LLYVA.US,D,20250807,000000,82.57,84.345,81.51,82.56,239479,0
+LLYVA.US,D,20250808,000000,82.56,87.55,82.56,84.47,163591,0
+LLYVA.US,D,20250811,000000,85.05,86.34,84.26,85.96,266446,0
+LLYVA.US,D,20250812,000000,86.81,89.37,86.11,89.25,100640,0
+LLYVA.US,D,20250813,000000,89.97,90.42,88.5,90.42,284289,0
+LLYVA.US,D,20250814,000000,89.83,91.1,88.65,90.59,184009,0
+LLYVA.US,D,20250815,000000,91.05,91.05,90.0468,90.29,100222,0
+LLYVA.US,D,20250818,000000,90.1,90.78,89.85,90.35,125092,0
+LLYVA.US,D,20250819,000000,89.86,91.44,89.86,90.84,75176,0
+LLYVA.US,D,20250820,000000,90.5,90.98,89.46,90.31,125611,0
+LLYVA.US,D,20250821,000000,89.55,91.16,89.55,90.56,142263,0
+LLYVA.US,D,20250822,000000,91.04,92.84,90.72,92.47,391079,0
+LLYVA.US,D,20250825,000000,92.915,95.35,92.405,93.21,50771,0
+LLYVA.US,D,20250826,000000,93.36,94.97,93.36,94.25,238412,0
+LLYVA.US,D,20250827,000000,93.89,94.82,93.76,93.76,128884,0
+LLYVA.US,D,20250828,000000,94.5,94.67,93.55,94.53,79317,0
+LLYVA.US,D,20250829,000000,94.545,94.84,93.8,94.62,139452,0
+LLYVA.US,D,20250902,000000,93.09,94.58,92.975,94.58,91620,0
+LLYVA.US,D,20250903,000000,94.26,95.91,91.825,93.65,134293,0
+LLYVA.US,D,20250904,000000,93.96,94.47,92.875,94.14,96486,0
+LLYVA.US,D,20250905,000000,94.69,94.7,93.185,93.88,135592,0
+LLYVA.US,D,20250908,000000,94.19,97.565,94.15,97.39,105430,0
+LLYVA.US,D,20250909,000000,96.09,97.92,96.09,97.28,80113,0
+LLYVA.US,D,20250910,000000,97.97,98.39,97.04,97.82,73984,0
+LLYVA.US,D,20250911,000000,97.74,99.145,97.74,98.96,182594,0
+LLYVA.US,D,20250912,000000,98.79,99.63,97.19,97.42,69080,0
+LLYVA.US,D,20250915,000000,97.21,98.89,96.28,96.85,125272,0
+LLYVA.US,D,20250916,000000,96.4,96.65,94.49,96.38,87404,0
+LLYVA.US,D,20250917,000000,96.37,97.04,95.7061,96.65,158296,0
+LLYVA.US,D,20250918,000000,97.02,97.86,93.44,95.04,247519,0
+LLYVA.US,D,20250919,000000,95.49,95.49,93.375,94.05,275921,0
+LLYVA.US,D,20250922,000000,93.85,94.94,92.9888,94.61,129754,0
+LLYVA.US,D,20250923,000000,94.48,95.45,93.61,94.59,103178,0
+LLYVA.US,D,20250924,000000,94.89,95.14,92.72,92.81,91833,0
+LLYVA.US,D,20250925,000000,92.4,94.83,91.84,93.86,100480,0
+LLYVA.US,D,20250926,000000,93.99,94.775,93.44,93.81,80208,0
+LLYVA.US,D,20250929,000000,93.48,94.54,93.16,94.18,75751,0
+LLYVA.US,D,20250930,000000,94.89,95.8799,94.2,94.3,88236,0
+LLYVA.US,D,20251001,000000,92.49,93.62,89.55,91.65,76498,0
+LLYVA.US,D,20251002,000000,91.63,91.63,89.14,89.14,124364,0
+LLYVA.US,D,20251003,000000,89,89,87.68,87.87,53794,0
+LLYVA.US,D,20251006,000000,88,88,86.3101,87.28,132882,0
+LLYVA.US,D,20251007,000000,86.99,88.63,86.78,88.25,182939,0
+LLYVA.US,D,20251008,000000,88.55,88.55,84.21,84.21,109794,0
+LLYVA.US,D,20251009,000000,83.67,86.77,83.67,85.9,155357,0
+LLYVA.US,D,20251010,000000,85.73,87.27,85.42,85.92,146608,0
+LLYVA.US,D,20251013,000000,86.58,87.18,86.22,86.32,81109,0
+LLYVA.US,D,20251014,000000,85.54,86.44,85.32,85.555,56344,0
+LLYVA.US,D,20251015,000000,85.81,88.01,85.8,87.61,118359,0
+LLYVA.US,D,20251016,000000,87.66,88.08,85.92,86.6,100567,0
+LLYVA.US,D,20251017,000000,86.6,89.255,86.6,88.53,84050,0
+LLYVA.US,D,20251020,000000,88.54,90.43,88.54,89.92,89587,0
+LLYVA.US,D,20251021,000000,90.34,91.06,90.01,90.32,96695,0
+LLYVA.US,D,20251022,000000,91.12,91.5,89.89,90.38,136870,0
+LLYVA.US,D,20251023,000000,90.2,90.89,88.21,89.46,210177,0
+LLYVA.US,D,20251024,000000,89.68,91.15,89.68,90.08,91494,0
+LLYVA.US,D,20251027,000000,90.67,91.34,90.13,90.54,104283,0
+LLYVA.US,D,20251028,000000,89.94,90.35,88.26,88.26,48586,0
+LLYVA.US,D,20251029,000000,87.76,89.17,87.075,87.63,100373,0
+LLYVA.US,D,20251030,000000,87.86,88.44,86.73,87.67,107597,0
+LLYVA.US,D,20251031,000000,87.97,88.44,87.59,87.74,116162,0
+LLYVA.US,D,20251103,000000,87.64,88.925,85.29,87.63,100618,0
+LLYVA.US,D,20251104,000000,86.59,88.58,86.13,88.44,243626,0
+LLYVA.US,D,20251105,000000,86.59,86.59,79.4943,80.04,145000,0
+LLYVA.US,D,20251106,000000,79.63,82.02,79.58,81.25,303913,0
+LLYVA.US,D,20251107,000000,81,82.64,80.44,82.41,185229,0
+LLYVA.US,D,20251110,000000,82.89,84.84,82.89,83.85,250656,0
+LLYVA.US,D,20251111,000000,84.49,84.49,83.19,83.96,42382,0
+LLYVA.US,D,20251112,000000,84.5,84.885,82.895,83.41,122597,0
+LLYVA.US,D,20251113,000000,82.84,82.84,80.75,81.07,69209,0
+LLYVA.US,D,20251114,000000,80.26,80.975,79.75,80.445,47999,0
+LLYVA.US,D,20251117,000000,80.45,80.45,77.95,78.41,131831,0
+LLYVA.US,D,20251118,000000,77.62,78.59,76.1,76.3,104111,0
+LLYVA.US,D,20251119,000000,76.36,77.09,75.41,75.99,97463,0
+LLYVA.US,D,20251120,000000,75.9,78.48,75.3101,76.07,111399,0
+LLYVA.US,D,20251121,000000,76.04,78.64,76.04,76.97,92067,0
+LLYVA.US,D,20251124,000000,76.55,77.43,74.38,74.85,216613,0
+LLYVA.US,D,20251125,000000,74.85,76.45,74.4,75.77,121595,0
+LLYVA.US,D,20251126,000000,75,77.17,75,76.32,76167,0
+LLYVA.US,D,20251128,000000,76.28,77.3,76.05,76.92,150075,0
+LLYVA.US,D,20251201,000000,75.98,77.49,75.19,76.67,134781,0
+LLYVA.US,D,20251202,000000,76.46,76.87,74.96,75.12,115567,0
+LLYVA.US,D,20251203,000000,75.49,78.82,75.25,78.57,345028,0
+LLYVA.US,D,20251204,000000,78.56,80.35,78.56,80.14,180206,0
+LLYVA.US,D,20251205,000000,80.14,81.15,78.89,79.29,412857,0
+LLYVA.US,D,20251208,000000,79.72,79.72,77.605,78.74,183805,0
+LLYVA.US,D,20251209,000000,78.53,81.55,78.53,80.97,146271,0
+LLYVA.US,D,20251210,000000,79.27,82.11,79.27,81.71,1172659,0
+LLYVA.US,D,20251211,000000,82.29,82.83,80.85,82.59,137367,0
+LLYVA.US,D,20251212,000000,82.63,84.09,82.435,82.86,73332,0
+LLYVA.US,D,20251215,000000,82.9,83.45,81.6,82.97,844243,0
+LLYVA.US,D,20251216,000000,79.92,82.46,79.92,82.09,92040,0
+LLYVA.US,D,20251217,000000,80.775,82.02,79.365,81.92,230968,0
+LLYVA.US,D,20251218,000000,82.44,83.6,81.63,82.14,385323,0
+LLYVA.US,D,20251219,000000,82.06,82.87,79.66,82.15,177415,0
+LLYVA.US,D,20251222,000000,82.62,82.79,81.45,81.95,83756,0
+LLYVA.US,D,20251223,000000,82.16,84.105,82.09,82.29,171689,0
+LLYVA.US,D,20251224,000000,82.05,82.51,81.68,82.29,141448,0
+LLYVA.US,D,20251226,000000,82.68,82.68,81.84,82.03,51863,0
+LLYVA.US,D,20251229,000000,82.69,82.98,81.13,81.17,132973,0
+LLYVA.US,D,20251230,000000,80.99,81.7,80.76,81.25,101957,0
+LLYVA.US,D,20251231,000000,81.23,81.69,80.465,81.5,192095,0
+LLYVA.US,D,20260102,000000,81.87,82.72,81.51,82.48,172991,0
+LLYVA.US,D,20260105,000000,83.32,84.34,82.69,82.75,116046,0
+LLYVA.US,D,20260106,000000,83.1,83.1,81.24,81.81,1384371,0
+LLYVA.US,D,20260107,000000,81.59,81.59,79.035,79.12,243112,0
+LLYVA.US,D,20260108,000000,78.54,81.64,78.12,81.51,343544,0
+LLYVA.US,D,20260109,000000,81.99,81.99,79.82,80.53,101406,0
+LLYVA.US,D,20260112,000000,80.75,82.69,79.56,81.67,199948,0
+LLYVA.US,D,20260113,000000,80.55,82.16,79.73,81.88,112241,0
+LLYVA.US,D,20260114,000000,80.53,83.33,80.53,83.32,192096,0
+LLYVA.US,D,20260115,000000,83.77,84.31,81.91,82.26,89345,0
+LLYVA.US,D,20260116,000000,82.35,83.15,81.9825,82.73,106359,0
+LLYVA.US,D,20260120,000000,81.76,82.705,80.685,81,212323,0
+LLYVA.US,D,20260121,000000,81,81.98,78.9,79.92,162663,0
+LLYVA.US,D,20260122,000000,81.35,81.35,79.55,80.12,175668,0
+LLYVA.US,D,20260123,000000,79.47,84.32,79.47,83.95,241292,0
+LLYVA.US,D,20260126,000000,84.735,86.07,83.44,83.97,127549,0
+LLYVA.US,D,20260127,000000,84.23,84.36,82.82,83,172404,0
+LLYVA.US,D,20260128,000000,83.715,84.35,82.28,82.41,228462,0
+LLYVA.US,D,20260129,000000,82.16,82.56,80.81,82,137439,0
+LLYVA.US,D,20260130,000000,81.36,82.13,78.5,80.44,282388,0
+LLYVA.US,D,20260202,000000,80.56,81.995,79.98,80.72,104080,0
+LLYVA.US,D,20260203,000000,79.73,79.76,77.63,79.02,285805,0
+LLYVA.US,D,20260204,000000,79.41,80.45,78.575,80.03,213656,0
+LLYVA.US,D,20260205,000000,80.17,80.99,77.12,77.96,199863,0
+LLYVA.US,D,20260206,000000,78.71,80.46,78.05,80.01,98117,0
+LLYVA.US,D,20260209,000000,80.125,85.41,80.01,84.76,596219,0
+LLYVA.US,D,20260210,000000,84.65,87.655,84.65,86.13,181709,0
+LLYVA.US,D,20260211,000000,86.14,86.89,85.125,86.52,106131,0
+LLYVA.US,D,20260212,000000,87.34,91.5,87.05,89.44,390556,0
+LLYVA.US,D,20260213,000000,89.36,92.28,89.3,90.7,97370,0
+LLYVA.US,D,20260217,000000,91.53,92.19,88.9456,91.79,116660,0
+LLYVA.US,D,20260218,000000,91.79,93.63,90.73,92.385,137499,0

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

@@ -0,0 +1,1035 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNZA.US,D,20210927,000000,960,960,960,960,4.92,0
+LNZA.US,D,20210929,000000,978,978,965,966,481.38,0
+LNZA.US,D,20210930,000000,973,973,968,968,2.61,0
+LNZA.US,D,20211004,000000,978,978,965,969,936.89,0
+LNZA.US,D,20211006,000000,967,975,966.99,975,61.67,0
+LNZA.US,D,20211007,000000,972.54,974.07,971,971,3935.22,0
+LNZA.US,D,20211008,000000,973.99,973.99,971,971,5.05,0
+LNZA.US,D,20211012,000000,967.03,970,965,969.99,8.96,0
+LNZA.US,D,20211013,000000,971.25,971.25,971.25,971.25,2.16,0
+LNZA.US,D,20211014,000000,967,970,965.54,970,13.29,0
+LNZA.US,D,20211019,000000,967.99,968,967,967.97,116.03,0
+LNZA.US,D,20211020,000000,967,967,967,967,1.75,0
+LNZA.US,D,20211021,000000,968,969.91,968,969.91,11.21,0
+LNZA.US,D,20211022,000000,967,967,967,967,1.91,0
+LNZA.US,D,20211025,000000,968.5,976,968.5,976,4012.59,0
+LNZA.US,D,20211026,000000,974.8,976,974.8,976,22.83,0
+LNZA.US,D,20211027,000000,970,971.01,970,971.01,22.51,0
+LNZA.US,D,20211028,000000,962,971,960,971,23.93,0
+LNZA.US,D,20211029,000000,967,969,962,966,4388.86,0
+LNZA.US,D,20211101,000000,966,968,966,967,216.34,0
+LNZA.US,D,20211102,000000,967,968,966,967.9,1826.27,0
+LNZA.US,D,20211103,000000,968,968,964,967,139.83,0
+LNZA.US,D,20211104,000000,967,969,966,968,120.17,0
+LNZA.US,D,20211105,000000,969,969,967,967,222.01,0
+LNZA.US,D,20211108,000000,967.01,970,967,968,143.37,0
+LNZA.US,D,20211109,000000,970.3,970.3,967,970,34.09,0
+LNZA.US,D,20211110,000000,970,970,967,970,48.21,0
+LNZA.US,D,20211111,000000,972,972,972,972,5.26,0
+LNZA.US,D,20211112,000000,969,971,968,971,113.53,0
+LNZA.US,D,20211115,000000,971,972.63,971,971,95.99,0
+LNZA.US,D,20211117,000000,973,973,970,971,45.48,0
+LNZA.US,D,20211118,000000,971,971,970,970,11.26,0
+LNZA.US,D,20211119,000000,968,975,967,971,5.4,0
+LNZA.US,D,20211122,000000,970,971,970,970,83.97,0
+LNZA.US,D,20211123,000000,969,971,968.99,971,926.38,0
+LNZA.US,D,20211124,000000,972,972,971.77,971.77,13.99,0
+LNZA.US,D,20211126,000000,970.99,970.99,970.99,970.99,14.74,0
+LNZA.US,D,20211129,000000,969,969,968.98,969,29.52,0
+LNZA.US,D,20211130,000000,970,971,969.5,971,55.56,0
+LNZA.US,D,20211201,000000,970,971,970,971,128.31,0
+LNZA.US,D,20211202,000000,970,970,970,970,2.72,0
+LNZA.US,D,20211203,000000,968.02,968.02,968,968,20.89,0
+LNZA.US,D,20211208,000000,970,970,969.97,970,18.7,0
+LNZA.US,D,20211213,000000,975,975,971,971,13.56,0
+LNZA.US,D,20211217,000000,967,968,966,968,87.25,0
+LNZA.US,D,20211220,000000,969.98,970,967,970,50.62,0
+LNZA.US,D,20211221,000000,970,970,970,970,22.89,0
+LNZA.US,D,20211222,000000,968,968,968,968,63.15,0
+LNZA.US,D,20211223,000000,963,967,963,965,11.52,0
+LNZA.US,D,20211228,000000,969,969,969,969,7.22,0
+LNZA.US,D,20211230,000000,971,971,966,966,13.73,0
+LNZA.US,D,20220106,000000,970.5,970.5,969,969,3.97,0
+LNZA.US,D,20220107,000000,966,969,966,969,3.73,0
+LNZA.US,D,20220112,000000,969,969,969,969,17.98,0
+LNZA.US,D,20220114,000000,971.96,972,968,968,217.26,0
+LNZA.US,D,20220126,000000,966,966,966,966,1.15,0
+LNZA.US,D,20220127,000000,961,966,961,966,4.51,0
+LNZA.US,D,20220131,000000,965,965,960,964,126.23,0
+LNZA.US,D,20220201,000000,961,962,961,962,144.97,0
+LNZA.US,D,20220202,000000,964,964,964,964,1.07,0
+LNZA.US,D,20220203,000000,958,958,958,958,1.07,0
+LNZA.US,D,20220207,000000,963,963,963,963,1.08,0
+LNZA.US,D,20220211,000000,962,962,959,962,39.4,0
+LNZA.US,D,20220215,000000,963,964,963,963,10.74,0
+LNZA.US,D,20220217,000000,963,963,963,963,31.51,0
+LNZA.US,D,20220218,000000,963,963,963,963,30.28,0
+LNZA.US,D,20220222,000000,962,962,962,962,2.09,0
+LNZA.US,D,20220225,000000,963.53,963.53,963.53,963.53,1.45,0
+LNZA.US,D,20220301,000000,963,966,963,966,1485.25,0
+LNZA.US,D,20220302,000000,965,969,965,965,218.18,0
+LNZA.US,D,20220303,000000,971,971,967.5,970,1063.6,0
+LNZA.US,D,20220304,000000,970,970,967.5,970,500.69,0
+LNZA.US,D,20220307,000000,970,970,968,970,1072.46,0
+LNZA.US,D,20220308,000000,976,981,976,979,8298.87,0
+LNZA.US,D,20220309,000000,980,981,978.01,979,1261.24,0
+LNZA.US,D,20220310,000000,979,980,978,979,1608.1,0
+LNZA.US,D,20220311,000000,977,979,977,977,221.99,0
+LNZA.US,D,20220314,000000,977,979,977,977,80.06,0
+LNZA.US,D,20220315,000000,975.2,976.56,974,974,287.21,0
+LNZA.US,D,20220316,000000,974,977.94,974,977.94,1781.04,0
+LNZA.US,D,20220317,000000,975,977,975,977,6008.98,0
+LNZA.US,D,20220318,000000,974,977,972.5,976,338.07,0
+LNZA.US,D,20220321,000000,978,978,974,974,128.69,0
+LNZA.US,D,20220322,000000,975,975,972,973,3387.45,0
+LNZA.US,D,20220323,000000,975,975,974,975,346.76,0
+LNZA.US,D,20220324,000000,974,974.61,972,974,209.37,0
+LNZA.US,D,20220325,000000,973,975.65,972,972,271.96,0
+LNZA.US,D,20220328,000000,975,975,972,973,57.67,0
+LNZA.US,D,20220329,000000,973,974,972.5,974,114.17,0
+LNZA.US,D,20220330,000000,973,976,973,976,902.28,0
+LNZA.US,D,20220331,000000,975.18,976,975.18,976,9.26,0
+LNZA.US,D,20220401,000000,974.5,976,974.5,974.92,51.35,0
+LNZA.US,D,20220404,000000,974,975,974,975,18.95,0
+LNZA.US,D,20220405,000000,975,976.5,975,976.5,455.53,0
+LNZA.US,D,20220406,000000,977,977,974.01,975.87,20.62,0
+LNZA.US,D,20220407,000000,975.99,976,975.99,976,11.91,0
+LNZA.US,D,20220408,000000,976,976,975,975,4.49,0
+LNZA.US,D,20220411,000000,975,975,975,975,20.7,0
+LNZA.US,D,20220412,000000,975,975,974,975,304.43,0
+LNZA.US,D,20220413,000000,975,975,974.99,975,11.62,0
+LNZA.US,D,20220414,000000,975,976,974,976,148.49,0
+LNZA.US,D,20220418,000000,975.98,985,975.98,985,106.29,0
+LNZA.US,D,20220419,000000,980,985,980,981,12.42,0
+LNZA.US,D,20220420,000000,981,983.5,976,982,267,0
+LNZA.US,D,20220421,000000,982,983,982,982.5,71.62,0
+LNZA.US,D,20220422,000000,981,982.5,981,982.5,16.33,0
+LNZA.US,D,20220425,000000,979.5,982,979.5,982,256.97,0
+LNZA.US,D,20220426,000000,982,989,982,984,30.04,0
+LNZA.US,D,20220427,000000,986,986,986,986,3.63,0
+LNZA.US,D,20220428,000000,984,988.99,984,988.99,14.75,0
+LNZA.US,D,20220429,000000,976,986.5,976,985.25,10.71,0
+LNZA.US,D,20220502,000000,986,990,985,987,47.41,0
+LNZA.US,D,20220503,000000,990,990,987,988,15.76,0
+LNZA.US,D,20220504,000000,985,985,985,985,8.1,0
+LNZA.US,D,20220505,000000,990,990,985,985,11.8,0
+LNZA.US,D,20220506,000000,990,990,990,990,6.48,0
+LNZA.US,D,20220509,000000,985,987.5,985,987,14.14,0
+LNZA.US,D,20220510,000000,985,987,985,985,123.58,0
+LNZA.US,D,20220511,000000,988,988,985,988,42.29,0
+LNZA.US,D,20220512,000000,985,988,985,986.5,139.08,0
+LNZA.US,D,20220513,000000,987,987,986.99,987,5.68,0
+LNZA.US,D,20220517,000000,986,986,986,986,1.84,0
+LNZA.US,D,20220518,000000,986,986,986,986,1.45,0
+LNZA.US,D,20220520,000000,987,987,985.5,986,9.19,0
+LNZA.US,D,20220523,000000,984,984,984,984,13.73,0
+LNZA.US,D,20220524,000000,987,987,980,980,4.48,0
+LNZA.US,D,20220525,000000,981,991,980,980,18.94,0
+LNZA.US,D,20220526,000000,985,986,985,986,10,0
+LNZA.US,D,20220531,000000,985,986,985,986,8.68,0
+LNZA.US,D,20220601,000000,983,985,981,981.01,34.4,0
+LNZA.US,D,20220602,000000,988,992,984,992,10.14,0
+LNZA.US,D,20220603,000000,987,987,984,984,14.15,0
+LNZA.US,D,20220606,000000,985.5,985.5,985,985,5.57,0
+LNZA.US,D,20220607,000000,985.3,985.3,985.3,985.3,1.35,0
+LNZA.US,D,20220610,000000,983.81,983.81,982,982,13.72,0
+LNZA.US,D,20220613,000000,986,986,982,982,86.48,0
+LNZA.US,D,20220614,000000,982,984,980,980,301.04,0
+LNZA.US,D,20220615,000000,992,992.87,981,992.87,7.42,0
+LNZA.US,D,20220616,000000,986,986,986,986,1.56,0
+LNZA.US,D,20220617,000000,982.5,982.5,978,978,768.59,0
+LNZA.US,D,20220621,000000,977,979,977,977,9989.24,0
+LNZA.US,D,20220622,000000,976,976,976,976,7.4,0
+LNZA.US,D,20220623,000000,976,976,976,976,27.48,0
+LNZA.US,D,20220624,000000,976.01,977.99,976,977,17.03,0
+LNZA.US,D,20220628,000000,977.99,977.99,977.99,977.99,3145.87,0
+LNZA.US,D,20220629,000000,978,978,977,977,99.6,0
+LNZA.US,D,20220630,000000,977,977,974,977,336.38,0
+LNZA.US,D,20220701,000000,977,977,977,977,98.7,0
+LNZA.US,D,20220705,000000,984.5,984.5,976,976,414.76,0
+LNZA.US,D,20220706,000000,978,978,976,976,137.05,0
+LNZA.US,D,20220708,000000,974.01,976,974,975,6.95,0
+LNZA.US,D,20220712,000000,975.01,978,975.01,978,12.09,0
+LNZA.US,D,20220713,000000,977,978,976,977,255.09,0
+LNZA.US,D,20220714,000000,976,982,976,982,147.64,0
+LNZA.US,D,20220718,000000,982,983,982,982,193.09,0
+LNZA.US,D,20220726,000000,982,982,979,979,4.38,0
+LNZA.US,D,20220727,000000,978,978,978,978,1.05,0
+LNZA.US,D,20220728,000000,977.99,978,977,977,17.58,0
+LNZA.US,D,20220729,000000,979,979,979,979,3.8,0
+LNZA.US,D,20220801,000000,979,983,979,983,3.75,0
+LNZA.US,D,20220802,000000,978.01,978.01,978.01,978.01,10.06,0
+LNZA.US,D,20220804,000000,983,983,983,983,2.03,0
+LNZA.US,D,20220805,000000,985,1000,985,995,75.71,0
+LNZA.US,D,20220808,000000,993,993,990,992,9.95,0
+LNZA.US,D,20220809,000000,987,990,980,980,91.3,0
+LNZA.US,D,20220810,000000,987.6,987.6,986.5,986.5,6.17,0
+LNZA.US,D,20220811,000000,985,985.2,981,984,661.34,0
+LNZA.US,D,20220812,000000,990,990,990,990,1.82,0
+LNZA.US,D,20220815,000000,982,986.5,982,986.5,8.24,0
+LNZA.US,D,20220816,000000,980,986,980,984,10.79,0
+LNZA.US,D,20220817,000000,984,987,982,984,94.65,0
+LNZA.US,D,20220818,000000,983,986,978,984,54.19,0
+LNZA.US,D,20220822,000000,990,990,990,990,3.17,0
+LNZA.US,D,20220823,000000,982,1004.5,982,1004.5,15.57,0
+LNZA.US,D,20220824,000000,997,999,987.5,995,28.08,0
+LNZA.US,D,20220826,000000,980,986,980,986,17.45,0
+LNZA.US,D,20220829,000000,980,984,980,983,8.53,0
+LNZA.US,D,20220830,000000,987,987,981,982.5,16.57,0
+LNZA.US,D,20220831,000000,981,981,980,980,15.47,0
+LNZA.US,D,20220902,000000,995,995,983,987.99,38.95,0
+LNZA.US,D,20220907,000000,978,978,978,978,69.01,0
+LNZA.US,D,20220908,000000,981,984,978,984,20.48,0
+LNZA.US,D,20220912,000000,974,999,971,999,56.26,0
+LNZA.US,D,20220913,000000,999,999,983,984,1.31,0
+LNZA.US,D,20220919,000000,987,991,987,987,9.13,0
+LNZA.US,D,20220920,000000,998,998,982,986,14.97,0
+LNZA.US,D,20220921,000000,980,984,980,983,7.29,0
+LNZA.US,D,20220923,000000,988,989,985,985,11.14,0
+LNZA.US,D,20220926,000000,986,986,983,983,21.82,0
+LNZA.US,D,20220927,000000,981,987,981,987,12.73,0
+LNZA.US,D,20220928,000000,991.29,991.29,991.29,991.29,1146.27,0
+LNZA.US,D,20220929,000000,983,983,980,980,154.06,0
+LNZA.US,D,20220930,000000,980,980,979,979,251.12,0
+LNZA.US,D,20221003,000000,981,983,979,983,1064.41,0
+LNZA.US,D,20221004,000000,981,981,979,981,64.64,0
+LNZA.US,D,20221005,000000,979,979,979,979,18.95,0
+LNZA.US,D,20221006,000000,978.98,978.98,978.98,978.98,51.79,0
+LNZA.US,D,20221007,000000,978,983,975,978,638.5,0
+LNZA.US,D,20221010,000000,980.5,980.5,980.5,980.5,3.63,0
+LNZA.US,D,20221011,000000,978,980,978,978,10.65,0
+LNZA.US,D,20221012,000000,983,983,979,979,6.46,0
+LNZA.US,D,20221013,000000,981,981,979,979,79.49,0
+LNZA.US,D,20221017,000000,979,979,979,979,8.52,0
+LNZA.US,D,20221020,000000,980.2,981,980.2,981,12.02,0
+LNZA.US,D,20221021,000000,979,979,979,979,2.67,0
+LNZA.US,D,20221024,000000,983,983,981,981,8.57,0
+LNZA.US,D,20221025,000000,983,983,983,983,1.66,0
+LNZA.US,D,20221026,000000,981,981,981,981,4.58,0
+LNZA.US,D,20221028,000000,981.99,981.99,980,981,205.48,0
+LNZA.US,D,20221031,000000,980,980,980,980,12.48,0
+LNZA.US,D,20221101,000000,981.5,983,981.5,982.9,104.94,0
+LNZA.US,D,20221102,000000,985,988,983,988,673.86,0
+LNZA.US,D,20221103,000000,988,988,983,983,16.22,0
+LNZA.US,D,20221104,000000,986,988,986,988,17.04,0
+LNZA.US,D,20221107,000000,986,986,984,984,36.08,0
+LNZA.US,D,20221108,000000,983,983.5,983,983,226.22,0
+LNZA.US,D,20221109,000000,988,988,986,986,3.12,0
+LNZA.US,D,20221110,000000,987,987,987,987,2.95,0
+LNZA.US,D,20221111,000000,988,988,982,982,3708.71,0
+LNZA.US,D,20221114,000000,988,988,983,983,3126.4,0
+LNZA.US,D,20221115,000000,983,983,983,983,1.16,0
+LNZA.US,D,20221116,000000,983,983,983,983,716.74,0
+LNZA.US,D,20221117,000000,983,983,983,983,335.03,0
+LNZA.US,D,20221118,000000,983,984,983,984,200.8,0
+LNZA.US,D,20221121,000000,985.64,986,985.64,986,2.26,0
+LNZA.US,D,20221122,000000,986,988,984,984,32.2,0
+LNZA.US,D,20221123,000000,988,988,984,984.08,27.92,0
+LNZA.US,D,20221125,000000,984,985,984,985,368.9,0
+LNZA.US,D,20221128,000000,985,987,985,987,3.97,0
+LNZA.US,D,20221129,000000,989,990,989,990,10.82,0
+LNZA.US,D,20221130,000000,990,990,990,990,5.66,0
+LNZA.US,D,20221201,000000,988,988,985,985,70.63,0
+LNZA.US,D,20221202,000000,990,990,988.5,988.5,28.06,0
+LNZA.US,D,20221205,000000,990,990,989,989,15.97,0
+LNZA.US,D,20221206,000000,999,1002,995,999,670.69,0
+LNZA.US,D,20221207,000000,994,997,994,994,18.27,0
+LNZA.US,D,20221208,000000,999,999,994,994,27.17,0
+LNZA.US,D,20221212,000000,985,995,985,995,11.82,0
+LNZA.US,D,20221213,000000,982,988,982,988,10.14,0
+LNZA.US,D,20221214,000000,995,995,986,987,29.63,0
+LNZA.US,D,20221215,000000,989,989,988,989,24.08,0
+LNZA.US,D,20221216,000000,987,999,987,989,14.43,0
+LNZA.US,D,20221219,000000,990,998,990,998,11.5,0
+LNZA.US,D,20221220,000000,995.18,995.18,995.18,995.18,10.04,0
+LNZA.US,D,20221221,000000,989.01,992,989,992,22.83,0
+LNZA.US,D,20221222,000000,990,991,990,991,6.03,0
+LNZA.US,D,20221223,000000,993,999,993,999,56.25,0
+LNZA.US,D,20221227,000000,993,993,993,993,5.66,0
+LNZA.US,D,20221228,000000,993,996,993,996,6.13,0
+LNZA.US,D,20221229,000000,997.29,998.89,997.29,998.89,6.26,0
+LNZA.US,D,20221230,000000,998,999,997,998,12.01,0
+LNZA.US,D,20230103,000000,998,999,998,999,6790.62,0
+LNZA.US,D,20230104,000000,1000,1001,998,1000,139.16,0
+LNZA.US,D,20230105,000000,1001,1001,998,998,2.19,0
+LNZA.US,D,20230106,000000,1000,1001,998,1001,4254.74,0
+LNZA.US,D,20230109,000000,1001,1001,1000.99,1001,75.34,0
+LNZA.US,D,20230110,000000,1002,1002,998.7,1001,265.59,0
+LNZA.US,D,20230111,000000,1001,1002,1001,1002,190.66,0
+LNZA.US,D,20230112,000000,1008,1011,1005,1010.98,1426.53,0
+LNZA.US,D,20230113,000000,1011,1011,1011,1011,17.06,0
+LNZA.US,D,20230117,000000,1012,1012,1011,1011,283.45,0
+LNZA.US,D,20230118,000000,1011,1011,1009,1009,21.76,0
+LNZA.US,D,20230119,000000,1003,1010,1003,1007,4671.64,0
+LNZA.US,D,20230120,000000,1006,1006,1003,1003,927.03,0
+LNZA.US,D,20230123,000000,1008,1008,1003,1006,1884.82,0
+LNZA.US,D,20230124,000000,1012,1012,1007,1007.24,28.88,0
+LNZA.US,D,20230125,000000,1012,1012,1005,1007,652.82,0
+LNZA.US,D,20230126,000000,1010,1010,1004,1010,1103.01,0
+LNZA.US,D,20230127,000000,1003,1060,972,1010,1305.4,0
+LNZA.US,D,20230130,000000,1049,1080,994.99,1015,462.6,0
+LNZA.US,D,20230131,000000,1014.99,1022,1000,1022,166.38,0
+LNZA.US,D,20230201,000000,1070,1072,996,1009,551.22,0
+LNZA.US,D,20230202,000000,1065,1070,1006.5,1043,673.28,0
+LNZA.US,D,20230203,000000,1049,1049,940,960,294.61,0
+LNZA.US,D,20230206,000000,978,1047,960,961,105534,0
+LNZA.US,D,20230207,000000,980,1053.85,964,997,306.27,0
+LNZA.US,D,20230208,000000,1005,1017,990,991,3630.3,0
+LNZA.US,D,20230210,000000,799,875,685,730,2240,0
+LNZA.US,D,20230213,000000,721,721,690,692,426.93,0
+LNZA.US,D,20230214,000000,708,754,656,671,250.16,0
+LNZA.US,D,20230215,000000,691,700,650,652,248.33,0
+LNZA.US,D,20230216,000000,642,695,540,545,727.32,0
+LNZA.US,D,20230217,000000,570,570,396,415,1809,0
+LNZA.US,D,20230221,000000,490,710,478,549,23819.3,0
+LNZA.US,D,20230222,000000,500,530,413,472,5348.11,0
+LNZA.US,D,20230223,000000,437,496,427,459,1661.68,0
+LNZA.US,D,20230224,000000,459,475.72,411,451,1111.25,0
+LNZA.US,D,20230227,000000,473,473,436,451,501.8,0
+LNZA.US,D,20230228,000000,461,467.14,442,466,767.7,0
+LNZA.US,D,20230301,000000,460,460,413,420,1753.53,0
+LNZA.US,D,20230302,000000,420,420,365,382,2916.42,0
+LNZA.US,D,20230303,000000,385,385,340,365,4331.17,0
+LNZA.US,D,20230306,000000,360,364,340,340,2157.14,0
+LNZA.US,D,20230307,000000,340,354,327,343,1122.59,0
+LNZA.US,D,20230308,000000,344,346,335,344,879,0
+LNZA.US,D,20230309,000000,346,346,310,321,1082.36,0
+LNZA.US,D,20230310,000000,322,322,301,317,310.83,0
+LNZA.US,D,20230313,000000,293,320,292,320,923.12,0
+LNZA.US,D,20230314,000000,320,340,312,337,1068.35,0
+LNZA.US,D,20230315,000000,339,350,324,345,1389.21,0
+LNZA.US,D,20230316,000000,337,348,322,339,277.51,0
+LNZA.US,D,20230317,000000,335,355,328,346,2081.15,0
+LNZA.US,D,20230320,000000,345,362,336.73,360,1220.94,0
+LNZA.US,D,20230321,000000,358,367,332,359,1456.34,0
+LNZA.US,D,20230322,000000,346,365,346,363,966.66,0
+LNZA.US,D,20230323,000000,363,363,331,339,309.64,0
+LNZA.US,D,20230324,000000,344,362.5,332,348,706.29,0
+LNZA.US,D,20230327,000000,367,369,346,350,463.72,0
+LNZA.US,D,20230328,000000,361,379,350,370,1973.72,0
+LNZA.US,D,20230329,000000,375,396,356,375,1944.78,0
+LNZA.US,D,20230330,000000,384,429,350,426,7316.47,0
+LNZA.US,D,20230331,000000,420,429,379,388,934.65,0
+LNZA.US,D,20230403,000000,388,388,338,338,1452.01,0
+LNZA.US,D,20230404,000000,345,388,335,335,2761.61,0
+LNZA.US,D,20230405,000000,335,348,322,329,481.23,0
+LNZA.US,D,20230406,000000,332,348,320,333,418.72,0
+LNZA.US,D,20230410,000000,333,350,333,338,458.3,0
+LNZA.US,D,20230411,000000,340.31,348.9,301,314,2453.54,0
+LNZA.US,D,20230412,000000,328,345,315,340,528.33,0
+LNZA.US,D,20230413,000000,345,388,337.71,386,3175.99,0
+LNZA.US,D,20230414,000000,364,374,341,343,898.88,0
+LNZA.US,D,20230417,000000,347,355,340,340,713.59,0
+LNZA.US,D,20230418,000000,347,360,340,342,349.78,0
+LNZA.US,D,20230419,000000,340,348.91,330,330,338.17,0
+LNZA.US,D,20230420,000000,339,346,330,336,388.24,0
+LNZA.US,D,20230421,000000,333,348,333,340,226.84,0
+LNZA.US,D,20230424,000000,345,353,334,345,547.31,0
+LNZA.US,D,20230425,000000,340,345,330,335,633.27,0
+LNZA.US,D,20230426,000000,344,350,322,335,710.02,0
+LNZA.US,D,20230427,000000,330,355,330,350,1149.43,0
+LNZA.US,D,20230428,000000,345,351,337,344,723.47,0
+LNZA.US,D,20230501,000000,348,351.9,333,339,556.05,0
+LNZA.US,D,20230502,000000,348,348.9,325,345,776.2,0
+LNZA.US,D,20230503,000000,350,350,334,340,591.02,0
+LNZA.US,D,20230504,000000,329,335,326,330,591.85,0
+LNZA.US,D,20230505,000000,330,346,330,345,272.73,0
+LNZA.US,D,20230508,000000,339,346,337,345,480.99,0
+LNZA.US,D,20230509,000000,340,349,337.15,340,303.71,0
+LNZA.US,D,20230510,000000,348,349,341,341,235.32,0
+LNZA.US,D,20230511,000000,341,348,325,327,698.22,0
+LNZA.US,D,20230512,000000,346,349,338,342,615.39,0
+LNZA.US,D,20230515,000000,349,354,302,314,3183.42,0
+LNZA.US,D,20230516,000000,315,333,309.65,330,928.84,0
+LNZA.US,D,20230517,000000,340,355,334,353,1197.53,0
+LNZA.US,D,20230518,000000,355,355.99,330,338,926.63,0
+LNZA.US,D,20230519,000000,348,349,334,334,378.66,0
+LNZA.US,D,20230522,000000,344,344,330,339,970.76,0
+LNZA.US,D,20230523,000000,333,350,324,324,1308.43,0
+LNZA.US,D,20230524,000000,339,339,320,323,442.25,0
+LNZA.US,D,20230525,000000,310,323,264,290,2790.45,0
+LNZA.US,D,20230526,000000,291,313,281,281,1013.89,0
+LNZA.US,D,20230530,000000,288,294,263,290,1133.75,0
+LNZA.US,D,20230531,000000,290,298,288.5,294,163.63,0
+LNZA.US,D,20230601,000000,306,339,294.91,339,1867.38,0
+LNZA.US,D,20230602,000000,348,348,312,336,680.64,0
+LNZA.US,D,20230605,000000,349,405,342.88,400,6013.98,0
+LNZA.US,D,20230606,000000,398,422,377,404,4561.71,0
+LNZA.US,D,20230607,000000,370,435,368,418,3140.82,0
+LNZA.US,D,20230608,000000,423,430,377,401,2654.86,0
+LNZA.US,D,20230609,000000,393,427,385,425,2354.04,0
+LNZA.US,D,20230612,000000,438,450,414,420,3595.94,0
+LNZA.US,D,20230613,000000,420,429.9,395,421,2577.37,0
+LNZA.US,D,20230614,000000,425,450,420,424,2549.53,0
+LNZA.US,D,20230615,000000,415,453,415,442,3058.31,0
+LNZA.US,D,20230616,000000,452,553,445,530,40433.3,0
+LNZA.US,D,20230620,000000,559,579,515,570,4822.24,0
+LNZA.US,D,20230621,000000,571,695,562,667,5485.9,0
+LNZA.US,D,20230622,000000,674,680,593,635,3768.18,0
+LNZA.US,D,20230623,000000,622,665,585,640,23765,0
+LNZA.US,D,20230626,000000,616.81,622,540,614,3518.53,0
+LNZA.US,D,20230627,000000,631,707,631,697,2711.78,0
+LNZA.US,D,20230628,000000,703,724,627,684,5962.73,0
+LNZA.US,D,20230629,000000,716,716,677,679,5478.34,0
+LNZA.US,D,20230630,000000,685,700,673,683,1905.59,0
+LNZA.US,D,20230703,000000,686,705,673,705,1931.59,0
+LNZA.US,D,20230705,000000,709,710,644,683,2376.02,0
+LNZA.US,D,20230706,000000,683,697,647,690,2684.3,0
+LNZA.US,D,20230707,000000,700,704,661,685,1685.51,0
+LNZA.US,D,20230710,000000,687,687,619,663,3295.01,0
+LNZA.US,D,20230711,000000,664,671,605,611,1686.14,0
+LNZA.US,D,20230712,000000,598,611,525,560,4488.89,0
+LNZA.US,D,20230713,000000,563,628.99,563,589,1619.05,0
+LNZA.US,D,20230714,000000,583,608.99,583,592,952.66,0
+LNZA.US,D,20230717,000000,595,615,569,581,1225.82,0
+LNZA.US,D,20230718,000000,580,638,580,624,1226.31,0
+LNZA.US,D,20230719,000000,618,645,610,619,814.48,0
+LNZA.US,D,20230720,000000,619,627.99,585,604,862.48,0
+LNZA.US,D,20230721,000000,604,656,604,635,1194.44,0
+LNZA.US,D,20230724,000000,638,657,611,656,1197.79,0
+LNZA.US,D,20230725,000000,656,668,641.59,661,662.08,0
+LNZA.US,D,20230726,000000,661,666,649,660,705.18,0
+LNZA.US,D,20230727,000000,662,662,643,658,651.33,0
+LNZA.US,D,20230728,000000,663,663,623,646,866.39,0
+LNZA.US,D,20230731,000000,659,659,643,648,760.32,0
+LNZA.US,D,20230801,000000,650,658,642,648,540.52,0
+LNZA.US,D,20230802,000000,647,654,642,650,758.51,0
+LNZA.US,D,20230803,000000,650,674.01,643,668,825,0
+LNZA.US,D,20230804,000000,669,678,622,643,1230.9,0
+LNZA.US,D,20230807,000000,645,677,635,672,922.08,0
+LNZA.US,D,20230808,000000,674,676,650,665,640.96,0
+LNZA.US,D,20230809,000000,680,680,616,617,714.7,0
+LNZA.US,D,20230810,000000,618,634,587,619,2012.49,0
+LNZA.US,D,20230811,000000,622,677,620,669,2392.98,0
+LNZA.US,D,20230814,000000,671,679,655.5,669,1532.27,0
+LNZA.US,D,20230815,000000,665,675,636,667,1483.77,0
+LNZA.US,D,20230816,000000,670,670,617,659,1331.52,0
+LNZA.US,D,20230817,000000,659,659,627,633,578.66,0
+LNZA.US,D,20230818,000000,629,659,625,641,597.31,0
+LNZA.US,D,20230821,000000,645,670,644,651,439.52,0
+LNZA.US,D,20230822,000000,644,651.5,621,640,661.94,0
+LNZA.US,D,20230823,000000,648,680,637.5,663,1921.53,0
+LNZA.US,D,20230824,000000,657,669,633,647,1268.44,0
+LNZA.US,D,20230825,000000,645,647,625,632,645.13,0
+LNZA.US,D,20230828,000000,625,642,600,635,1168.2,0
+LNZA.US,D,20230829,000000,629,654,629,647,1706.27,0
+LNZA.US,D,20230830,000000,653,657,637,653,1552.28,0
+LNZA.US,D,20230831,000000,652,667,647,662,5500.46,0
+LNZA.US,D,20230901,000000,660,661,622,632,2190.97,0
+LNZA.US,D,20230905,000000,653,719,634.2,714,6839.31,0
+LNZA.US,D,20230906,000000,714,755,707,744,4059.97,0
+LNZA.US,D,20230907,000000,748,783,718,727,5207.69,0
+LNZA.US,D,20230908,000000,726,786,726,739,3452.98,0
+LNZA.US,D,20230911,000000,754,866,751,808,8427.92,0
+LNZA.US,D,20230912,000000,811,854.99,780,796,7367.64,0
+LNZA.US,D,20230913,000000,792,800,754,794,13441.3,0
+LNZA.US,D,20230914,000000,796,828,795,822,14421.9,0
+LNZA.US,D,20230915,000000,823,856.5,797,825,32162.5,0
+LNZA.US,D,20230918,000000,825,835,744.2,822,16242.1,0
+LNZA.US,D,20230919,000000,819,866,817,838,14923.9,0
+LNZA.US,D,20230920,000000,840,870,687,693,5163.98,0
+LNZA.US,D,20230921,000000,686,696.93,537.06,543,9078.42,0
+LNZA.US,D,20230922,000000,561,607.5,550,596,9818.48,0
+LNZA.US,D,20230925,000000,598,607,560,576,6411.59,0
+LNZA.US,D,20230926,000000,571,580,547,549,4922.81,0
+LNZA.US,D,20230927,000000,547,596,544,554,6999.89,0
+LNZA.US,D,20230928,000000,556,575,524,530,19704.8,0
+LNZA.US,D,20230929,000000,550,550,401,467,16954.6,0
+LNZA.US,D,20231002,000000,471,480,374,416,9125.03,0
+LNZA.US,D,20231003,000000,407,419,351.5,392,8567.59,0
+LNZA.US,D,20231004,000000,388,396,361,382,4532.98,0
+LNZA.US,D,20231005,000000,378,404,370.9,383,3206.73,0
+LNZA.US,D,20231006,000000,384,391,349,381,4187.04,0
+LNZA.US,D,20231009,000000,376,433,364,433,3148.56,0
+LNZA.US,D,20231010,000000,441,456,418,454,4508.28,0
+LNZA.US,D,20231011,000000,449,454,415,440,3203.23,0
+LNZA.US,D,20231012,000000,441,450.2,409,418,3141.27,0
+LNZA.US,D,20231013,000000,414,428,408,427,1690.18,0
+LNZA.US,D,20231016,000000,430,464.38,430,453,2409.44,0
+LNZA.US,D,20231017,000000,452,495,452,493,3075.24,0
+LNZA.US,D,20231018,000000,495,497,475,486,1489.56,0
+LNZA.US,D,20231019,000000,481,496.5,443,450,1776.69,0
+LNZA.US,D,20231020,000000,451,451,408,429,2400.79,0
+LNZA.US,D,20231023,000000,425,450,416,419,2123.21,0
+LNZA.US,D,20231024,000000,428,447,422,436,2621.3,0
+LNZA.US,D,20231025,000000,429,467,426,442,2943.51,0
+LNZA.US,D,20231026,000000,442,442,397,415.5,2058.97,0
+LNZA.US,D,20231027,000000,418,432.96,414,421,650.36,0
+LNZA.US,D,20231030,000000,424,432,369.01,380,2670.72,0
+LNZA.US,D,20231031,000000,390,392,351,352,4200.25,0
+LNZA.US,D,20231101,000000,351,355,332,349,1654.63,0
+LNZA.US,D,20231102,000000,370,395,353,383,1638.54,0
+LNZA.US,D,20231103,000000,390,400,382,397,1742.34,0
+LNZA.US,D,20231106,000000,400,400,380,399,1984.24,0
+LNZA.US,D,20231107,000000,400,400,379,383,1270.4,0
+LNZA.US,D,20231108,000000,383,392,372,382,2706.93,0
+LNZA.US,D,20231109,000000,400,416.1,370,391,2454.89,0
+LNZA.US,D,20231110,000000,388,397,370,384,2174.05,0
+LNZA.US,D,20231113,000000,380,411,370,410,1112.95,0
+LNZA.US,D,20231114,000000,404,435,404,432,2143.63,0
+LNZA.US,D,20231115,000000,427,450,423,434,2348.56,0
+LNZA.US,D,20231116,000000,438,451,431.8,448,1055.45,0
+LNZA.US,D,20231117,000000,450,450,409,419,1493.74,0
+LNZA.US,D,20231120,000000,431,431,401,410,976.53,0
+LNZA.US,D,20231121,000000,411,434.5,411,429,1197.89,0
+LNZA.US,D,20231122,000000,426,446,419.41,428,803.46,0
+LNZA.US,D,20231124,000000,438,468,428,436,1197.49,0
+LNZA.US,D,20231127,000000,440,455,394,399,2426.73,0
+LNZA.US,D,20231128,000000,398,412.42,388,405,1965.21,0
+LNZA.US,D,20231129,000000,420,453,411.07,451,1199.82,0
+LNZA.US,D,20231130,000000,451,451,412,424,6008.29,0
+LNZA.US,D,20231201,000000,429,464.55,426.68,446,1996.32,0
+LNZA.US,D,20231204,000000,460,471,434,443,954.87,0
+LNZA.US,D,20231205,000000,448,454,425.5,445,1515.76,0
+LNZA.US,D,20231206,000000,449,469,441.11,449,1103.92,0
+LNZA.US,D,20231207,000000,455,456.5,447,455,802.13,0
+LNZA.US,D,20231208,000000,455,464.95,433,438,932.18,0
+LNZA.US,D,20231211,000000,433,475.95,425,442,2103.08,0
+LNZA.US,D,20231212,000000,450,477.5,444,470,1585.52,0
+LNZA.US,D,20231213,000000,470,528,454.5,507,2817.13,0
+LNZA.US,D,20231214,000000,520,560,514,525,3182.52,0
+LNZA.US,D,20231215,000000,541,549,512.5,517,4222.52,0
+LNZA.US,D,20231218,000000,519,533,503,510,1227.56,0
+LNZA.US,D,20231219,000000,517,530,510,515,1198.57,0
+LNZA.US,D,20231220,000000,519,541.21,508,509,1127.58,0
+LNZA.US,D,20231221,000000,529,544,509,525,1935.52,0
+LNZA.US,D,20231222,000000,517,545,500,534,2244.97,0
+LNZA.US,D,20231226,000000,554,573.42,532.5,541,2078.95,0
+LNZA.US,D,20231227,000000,543,543,493,523,1895.97,0
+LNZA.US,D,20231228,000000,537,564.5,510,518,4400.44,0
+LNZA.US,D,20231229,000000,524,524,475,503,5744.61,0
+LNZA.US,D,20240102,000000,501,502,452.31,470,3325.21,0
+LNZA.US,D,20240103,000000,452,474,442,462,2393.03,0
+LNZA.US,D,20240104,000000,462,470,454,462,1669.82,0
+LNZA.US,D,20240105,000000,462,469,444.23,456,2442.05,0
+LNZA.US,D,20240108,000000,451,473.33,447,463,2039.16,0
+LNZA.US,D,20240109,000000,459,475,423,452,3016.85,0
+LNZA.US,D,20240110,000000,452,474.5,449,452,1603.08,0
+LNZA.US,D,20240111,000000,451,459,432,440,1670.57,0
+LNZA.US,D,20240112,000000,449,450,433,441,1386.13,0
+LNZA.US,D,20240116,000000,447,447,420,429,2836.6,0
+LNZA.US,D,20240117,000000,424,439,410,432,1677.11,0
+LNZA.US,D,20240118,000000,431,440,411.5,420,1271.27,0
+LNZA.US,D,20240119,000000,420,428,387,407,2704.54,0
+LNZA.US,D,20240122,000000,407,437,405,430,1728.86,0
+LNZA.US,D,20240123,000000,445,448,429,444,1259.72,0
+LNZA.US,D,20240124,000000,444,458,437,446,823.23,0
+LNZA.US,D,20240125,000000,456,473,441,472,902.88,0
+LNZA.US,D,20240126,000000,477,491,467,481,1416.35,0
+LNZA.US,D,20240129,000000,490,501,462,469,2471.7,0
+LNZA.US,D,20240130,000000,461,464,417,455,1686.51,0
+LNZA.US,D,20240131,000000,455,466,435,435.5,1091.17,0
+LNZA.US,D,20240201,000000,441,460,415,415,2526.18,0
+LNZA.US,D,20240202,000000,406,409,394,406,2212.2,0
+LNZA.US,D,20240205,000000,405,410,383,383,1680.03,0
+LNZA.US,D,20240206,000000,386,390,337,338,5949.22,0
+LNZA.US,D,20240207,000000,340,350,313.5,345.5,2165.38,0
+LNZA.US,D,20240208,000000,348,349,315,322,2586.48,0
+LNZA.US,D,20240209,000000,325,360,322,358,2396.9,0
+LNZA.US,D,20240212,000000,358,397,358,392,2965.47,0
+LNZA.US,D,20240213,000000,374,385,355,365,2383.38,0
+LNZA.US,D,20240214,000000,362,382,350,376,1748.93,0
+LNZA.US,D,20240215,000000,381,391,361,377,1592.44,0
+LNZA.US,D,20240216,000000,374,381.71,363,370,1623.8,0
+LNZA.US,D,20240220,000000,369,372,350,350,1695.54,0
+LNZA.US,D,20240221,000000,348,363,334,350,1630,0
+LNZA.US,D,20240222,000000,351,358,345,347,1925.77,0
+LNZA.US,D,20240223,000000,345,347.5,326,343,3088.14,0
+LNZA.US,D,20240226,000000,343,354,330,344,1239.38,0
+LNZA.US,D,20240227,000000,342,349,332,337,738.01,0
+LNZA.US,D,20240228,000000,333,340,306,307,4705.02,0
+LNZA.US,D,20240229,000000,309,324,299,322,2281.06,0
+LNZA.US,D,20240301,000000,333,352,318,332,1839.57,0
+LNZA.US,D,20240304,000000,337,343,317,320,3128.02,0
+LNZA.US,D,20240305,000000,320,320.5,303,317,2364.64,0
+LNZA.US,D,20240306,000000,318,333,318,324,1412.5,0
+LNZA.US,D,20240307,000000,331,337,314,315,2075.34,0
+LNZA.US,D,20240308,000000,321,328,312,318,1732.06,0
+LNZA.US,D,20240311,000000,319,321,308,309,1582.49,0
+LNZA.US,D,20240312,000000,307,317.5,299,300,5369.84,0
+LNZA.US,D,20240313,000000,302,303,281,296,4865.04,0
+LNZA.US,D,20240314,000000,297,297,277,288,3044.46,0
+LNZA.US,D,20240315,000000,292,293,265,281,6728.99,0
+LNZA.US,D,20240318,000000,284,284,269,281,2951.35,0
+LNZA.US,D,20240319,000000,283,285,257,269,4378.86,0
+LNZA.US,D,20240320,000000,270,294,263,290,3660.07,0
+LNZA.US,D,20240321,000000,294,304,285,286,3306.09,0
+LNZA.US,D,20240322,000000,287,316,285,301,3279.54,0
+LNZA.US,D,20240325,000000,314,329,303,315,6483.3,0
+LNZA.US,D,20240326,000000,319,333,310,330,4136.44,0
+LNZA.US,D,20240327,000000,333,337,299,302,17104.3,0
+LNZA.US,D,20240328,000000,301,321,290,309.5,3288.93,0
+LNZA.US,D,20240401,000000,310,310,288,296,2463.59,0
+LNZA.US,D,20240402,000000,295,307,284,299,3900.49,0
+LNZA.US,D,20240403,000000,296,313,289,304,3227.08,0
+LNZA.US,D,20240404,000000,306,322,301,310,2787.95,0
+LNZA.US,D,20240405,000000,310,321,304,310,1710.99,0
+LNZA.US,D,20240408,000000,310,317,309,316,780.03,0
+LNZA.US,D,20240409,000000,325,338,322.1,327,2109.45,0
+LNZA.US,D,20240410,000000,321,327,313,317,1209.03,0
+LNZA.US,D,20240411,000000,318,339,316,336,1837.36,0
+LNZA.US,D,20240412,000000,339,341,308,310,1313.92,0
+LNZA.US,D,20240415,000000,315,321,293,298,3720.81,0
+LNZA.US,D,20240416,000000,296,313,291,310,2513.98,0
+LNZA.US,D,20240417,000000,312,312.99,297,306,2233.39,0
+LNZA.US,D,20240418,000000,307,308,282,289,2970.23,0
+LNZA.US,D,20240419,000000,286,294,277,282.5,2499.35,0
+LNZA.US,D,20240422,000000,285,286.39,262,274,2703.35,0
+LNZA.US,D,20240423,000000,273,281,261,263,4621.98,0
+LNZA.US,D,20240424,000000,262,262.42,223,223.5,4926.82,0
+LNZA.US,D,20240425,000000,220,225,186,207,4673.18,0
+LNZA.US,D,20240426,000000,209,224,209,223,1865.12,0
+LNZA.US,D,20240429,000000,224,232,198,222,3857.69,0
+LNZA.US,D,20240430,000000,221,229,215.5,216.5,972.46,0
+LNZA.US,D,20240501,000000,230,248.5,211,239,4279.99,0
+LNZA.US,D,20240502,000000,248,288,241,287,5925.62,0
+LNZA.US,D,20240503,000000,294,301.93,259,271,5945.45,0
+LNZA.US,D,20240506,000000,276,304,275,285,7075.02,0
+LNZA.US,D,20240507,000000,285,287.88,256.48,273.5,4214.25,0
+LNZA.US,D,20240508,000000,270,277,252.5,268.5,4514.12,0
+LNZA.US,D,20240509,000000,255,273.5,218.5,245,7296.02,0
+LNZA.US,D,20240510,000000,246,261,231,245,4408.41,0
+LNZA.US,D,20240513,000000,248,272,245.5,272,5482.16,0
+LNZA.US,D,20240514,000000,275,292,262,273,3163.01,0
+LNZA.US,D,20240515,000000,280,285,268,275,2249.74,0
+LNZA.US,D,20240516,000000,274,278,251,254,2899.76,0
+LNZA.US,D,20240517,000000,254,254.51,239,251,1868.78,0
+LNZA.US,D,20240520,000000,243,261,243,255,2793.49,0
+LNZA.US,D,20240521,000000,254,263,253,255,1955.36,0
+LNZA.US,D,20240522,000000,254,269,254,264,2307.14,0
+LNZA.US,D,20240523,000000,262,268.5,258,261,2206.06,0
+LNZA.US,D,20240524,000000,261,295,257,294,3559.04,0
+LNZA.US,D,20240528,000000,300,326,298,304,10124.9,0
+LNZA.US,D,20240529,000000,296,308,271,303,5385.73,0
+LNZA.US,D,20240530,000000,300,315,278,292,4937.44,0
+LNZA.US,D,20240531,000000,293,307,264,265,5679.62,0
+LNZA.US,D,20240603,000000,270,291,268,278,7434.52,0
+LNZA.US,D,20240604,000000,276,276,253,256,5398.71,0
+LNZA.US,D,20240605,000000,259,270,250,250,4918.47,0
+LNZA.US,D,20240606,000000,250,257,225,227,5838.25,0
+LNZA.US,D,20240607,000000,222,230,206,207,6456.21,0
+LNZA.US,D,20240610,000000,214,226,200.5,221,5613.09,0
+LNZA.US,D,20240611,000000,215,231,212,229,3997.82,0
+LNZA.US,D,20240612,000000,234,239.18,223,225,3909.64,0
+LNZA.US,D,20240613,000000,225,229,208,212,3477.14,0
+LNZA.US,D,20240614,000000,209,217,202,203,3806.6,0
+LNZA.US,D,20240617,000000,205,207,199,200,4327.7,0
+LNZA.US,D,20240618,000000,198,201,181,182,5330.92,0
+LNZA.US,D,20240620,000000,190,198,179,179,10752.2,0
+LNZA.US,D,20240621,000000,184,184,167,171,10844.8,0
+LNZA.US,D,20240624,000000,169,176.94,163,165,8101.18,0
+LNZA.US,D,20240625,000000,166,168.5,151,153,8873.5,0
+LNZA.US,D,20240626,000000,156,158,141,158,11965,0
+LNZA.US,D,20240627,000000,157,184.5,157,179,23484.2,0
+LNZA.US,D,20240628,000000,181,189,171,185,120027,0
+LNZA.US,D,20240701,000000,185,192,173.06,180,7255.79,0
+LNZA.US,D,20240702,000000,178,188,175.5,182,5181.85,0
+LNZA.US,D,20240703,000000,181,186,177,184,2874.39,0
+LNZA.US,D,20240705,000000,185,185,167,171,5676.08,0
+LNZA.US,D,20240708,000000,172,180,168,175,4480.61,0
+LNZA.US,D,20240709,000000,173,173,167.12,171,2353.44,0
+LNZA.US,D,20240710,000000,171,182,167,182,4517.68,0
+LNZA.US,D,20240711,000000,184,205,182.5,202,7370.64,0
+LNZA.US,D,20240712,000000,203,213,195,202,5637.34,0
+LNZA.US,D,20240715,000000,204,207.5,199,205,6322.77,0
+LNZA.US,D,20240716,000000,210,215,205,208,4535.74,0
+LNZA.US,D,20240717,000000,205,210,190,199,5184.01,0
+LNZA.US,D,20240718,000000,198,206.75,195,195,3178.05,0
+LNZA.US,D,20240719,000000,191,195,182,182,2274.82,0
+LNZA.US,D,20240722,000000,181,193,178,193,2875.98,0
+LNZA.US,D,20240723,000000,192,202,191,198,3068.94,0
+LNZA.US,D,20240724,000000,199,206,193,196,3556.35,0
+LNZA.US,D,20240725,000000,196,216,191,212,5474.37,0
+LNZA.US,D,20240726,000000,215,218,200.5,206,3859.65,0
+LNZA.US,D,20240729,000000,207,208.5,182,206,4542.37,0
+LNZA.US,D,20240730,000000,204,205,193,195.5,1935.75,0
+LNZA.US,D,20240731,000000,193,195,179.5,181,4795.36,0
+LNZA.US,D,20240801,000000,179,181.65,163,164,5069.21,0
+LNZA.US,D,20240802,000000,165,165,151,152,3873.96,0
+LNZA.US,D,20240805,000000,150,158,145,151,5236.67,0
+LNZA.US,D,20240806,000000,153,153,140,140,4591.71,0
+LNZA.US,D,20240807,000000,141,150.5,131,133,6764.27,0
+LNZA.US,D,20240808,000000,133,143,116,131,5209.26,0
+LNZA.US,D,20240809,000000,133,136,117,120,6388.74,0
+LNZA.US,D,20240812,000000,123,130,119,125,4580.65,0
+LNZA.US,D,20240813,000000,135,135,121,133,3624.93,0
+LNZA.US,D,20240814,000000,135,135,119.5,124,2024.39,0
+LNZA.US,D,20240815,000000,126,131,124.5,131,2814.9,0
+LNZA.US,D,20240816,000000,127,133,125,131,1546.53,0
+LNZA.US,D,20240819,000000,132,152,130,147,4462.06,0
+LNZA.US,D,20240820,000000,147,165,143.95,163,4129.19,0
+LNZA.US,D,20240821,000000,163,169.5,157.5,168,4125.52,0
+LNZA.US,D,20240822,000000,167,168.99,151.5,153,3530.68,0
+LNZA.US,D,20240823,000000,154,176,153,173,4558.2,0
+LNZA.US,D,20240826,000000,175,175,161.99,167,3588.93,0
+LNZA.US,D,20240827,000000,164,165,154,161,2441.5,0
+LNZA.US,D,20240828,000000,160,160,149,150,2887.76,0
+LNZA.US,D,20240829,000000,152,161.5,146,152,3456.8,0
+LNZA.US,D,20240830,000000,153,153,142.5,149,3185.98,0
+LNZA.US,D,20240903,000000,150,151,143.75,150,2881.92,0
+LNZA.US,D,20240904,000000,145,154,143.5,148,3575.13,0
+LNZA.US,D,20240905,000000,148,152,144,149,2454.07,0
+LNZA.US,D,20240906,000000,150,150,136,136,3648.51,0
+LNZA.US,D,20240909,000000,135,137,129,129,3701.4,0
+LNZA.US,D,20240910,000000,127,136,127,135,2861.38,0
+LNZA.US,D,20240911,000000,134,138,127,137,2461.73,0
+LNZA.US,D,20240912,000000,138,144,133,143,2842.84,0
+LNZA.US,D,20240913,000000,147,155.5,143,155,4328.49,0
+LNZA.US,D,20240916,000000,153,154,146,153,3135.48,0
+LNZA.US,D,20240917,000000,156,164.5,153,159,2740.87,0
+LNZA.US,D,20240918,000000,157,167,154,156,5496.05,0
+LNZA.US,D,20240919,000000,160,162,148,151,4824.95,0
+LNZA.US,D,20240920,000000,154,159,146,147,10880.8,0
+LNZA.US,D,20240923,000000,150,164,146,152,3892.64,0
+LNZA.US,D,20240924,000000,152,153,139,151,2707.96,0
+LNZA.US,D,20240925,000000,145,155,144,151,3488.78,0
+LNZA.US,D,20240926,000000,151,157.5,149.5,152.5,2168.83,0
+LNZA.US,D,20240927,000000,159,179,157.1,174,8704.69,0
+LNZA.US,D,20240930,000000,174,192,174,191,6392.77,0
+LNZA.US,D,20241001,000000,198,201,174,176,4517.06,0
+LNZA.US,D,20241002,000000,174,186,172,185,2788,0
+LNZA.US,D,20241003,000000,190,198.5,183.76,196,2474.46,0
+LNZA.US,D,20241004,000000,198,215,197.01,204,4755.75,0
+LNZA.US,D,20241007,000000,208,216,198,210,3436.08,0
+LNZA.US,D,20241008,000000,213,214,197,202,2664.13,0
+LNZA.US,D,20241009,000000,203,213,197,208,1526.98,0
+LNZA.US,D,20241010,000000,205,209.83,191,191,3647.79,0
+LNZA.US,D,20241011,000000,190,216.5,188,210,5108.56,0
+LNZA.US,D,20241014,000000,200,205,188.01,192.5,3797.78,0
+LNZA.US,D,20241015,000000,190,190,166,168.5,4297.31,0
+LNZA.US,D,20241016,000000,178,203.5,178,197,4826.46,0
+LNZA.US,D,20241017,000000,196,200.1,195,196,2093.85,0
+LNZA.US,D,20241018,000000,197,201,183,188,3654.07,0
+LNZA.US,D,20241021,000000,190,190,178,183,2540.82,0
+LNZA.US,D,20241022,000000,181,200,180.5,198,2767.75,0
+LNZA.US,D,20241023,000000,197,200,184,189,3139.17,0
+LNZA.US,D,20241024,000000,190,195.5,180,193,2441.11,0
+LNZA.US,D,20241025,000000,195,196.7,184,185,1509.36,0
+LNZA.US,D,20241028,000000,190,191,182,189,2430.9,0
+LNZA.US,D,20241029,000000,188,191,181.5,184,1944.65,0
+LNZA.US,D,20241030,000000,182,186.5,172,172,2084.47,0
+LNZA.US,D,20241031,000000,172,176.5,161,169,3623.45,0
+LNZA.US,D,20241101,000000,170,181,169,172,2040.69,0
+LNZA.US,D,20241104,000000,174,177,167,173,2086.84,0
+LNZA.US,D,20241105,000000,176,191,175.5,191,4012.45,0
+LNZA.US,D,20241106,000000,191,200,176,188,8896.98,0
+LNZA.US,D,20241107,000000,190,196,184,185,3881.37,0
+LNZA.US,D,20241108,000000,172,172,153,170,5486.14,0
+LNZA.US,D,20241111,000000,170,171,153,160,4182.71,0
+LNZA.US,D,20241112,000000,159,165,139,141,6001.84,0
+LNZA.US,D,20241113,000000,149,149,131,131,4779.23,0
+LNZA.US,D,20241114,000000,131,135,118,122,8204.13,0
+LNZA.US,D,20241115,000000,122,124,108,108.5,7044.11,0
+LNZA.US,D,20241118,000000,110,110,100,100.5,6443.06,0
+LNZA.US,D,20241119,000000,102,103,95.01,101,6040.09,0
+LNZA.US,D,20241120,000000,100,109,98.995,107,7238.71,0
+LNZA.US,D,20241121,000000,107,121,104,114,6311.43,0
+LNZA.US,D,20241122,000000,116,116,104,106,5411.81,0
+LNZA.US,D,20241125,000000,103,118,102,109,6289.43,0
+LNZA.US,D,20241126,000000,113,113,100,100,3174.96,0
+LNZA.US,D,20241127,000000,102,123,101.04,117,6673.72,0
+LNZA.US,D,20241129,000000,120,128.5,118,124,4472.98,0
+LNZA.US,D,20241202,000000,124,124,115,119,5205.3,0
+LNZA.US,D,20241203,000000,119,119,107,109,3819.93,0
+LNZA.US,D,20241204,000000,110,111,102,104,4646.41,0
+LNZA.US,D,20241205,000000,105,108.5,100,100,5409.23,0
+LNZA.US,D,20241206,000000,102,106,100.5,104,3576.98,0
+LNZA.US,D,20241209,000000,106,106,100,101,5321.85,0
+LNZA.US,D,20241210,000000,101,103,97,99.91,6442.93,0
+LNZA.US,D,20241211,000000,102,108.5,99,104,5967.96,0
+LNZA.US,D,20241212,000000,104,106,100,100,3521.47,0
+LNZA.US,D,20241213,000000,100,102,97.51,97.51,4371.73,0
+LNZA.US,D,20241216,000000,98.08,102,97,100,4620.16,0
+LNZA.US,D,20241217,000000,99,101,96.8,97,4263.31,0
+LNZA.US,D,20241218,000000,99,104,85.79,88.41,14083.9,0
+LNZA.US,D,20241219,000000,97.22,97.22,84,87.65,8725.34,0
+LNZA.US,D,20241220,000000,87.22,107.5,85,102,16064.7,0
+LNZA.US,D,20241223,000000,108,143.74,106,136,25115.1,0
+LNZA.US,D,20241224,000000,136,160,132,160,25089.4,0
+LNZA.US,D,20241226,000000,161,274,160,206,88345.9,0
+LNZA.US,D,20241227,000000,225,233.5,179.01,186,37501.2,0
+LNZA.US,D,20241230,000000,193,193,158.5,160,37309.7,0
+LNZA.US,D,20241231,000000,167,167,134,137,22090.5,0
+LNZA.US,D,20250102,000000,152,173,148,160,21011.6,0
+LNZA.US,D,20250103,000000,165,188,157.33,168,23102.2,0
+LNZA.US,D,20250106,000000,168,214.5,167,193,31608.5,0
+LNZA.US,D,20250107,000000,196,201,181,184,12213.7,0
+LNZA.US,D,20250108,000000,179,185,163.01,177.5,10851.3,0
+LNZA.US,D,20250110,000000,177,190,160,162.5,12126.2,0
+LNZA.US,D,20250113,000000,160,160,144,147.5,9081.98,0
+LNZA.US,D,20250114,000000,159,163.32,145,147.5,6653.55,0
+LNZA.US,D,20250115,000000,157,166.99,152.14,161,5894.04,0
+LNZA.US,D,20250116,000000,163,166.5,155,156,5759.63,0
+LNZA.US,D,20250117,000000,159,162,150.5,152,4518.81,0
+LNZA.US,D,20250121,000000,153,162,147,150,9621.39,0
+LNZA.US,D,20250122,000000,150,150,130,132,14584,0
+LNZA.US,D,20250123,000000,128,139,123,124.5,10329.1,0
+LNZA.US,D,20250124,000000,122,126,112,115.5,11161.8,0
+LNZA.US,D,20250127,000000,112,116,102,104.5,14522.4,0
+LNZA.US,D,20250128,000000,104,107,92.005,102.5,23535.9,0
+LNZA.US,D,20250129,000000,103,103,91.0025,93.35,14216.8,0
+LNZA.US,D,20250130,000000,93.46,103,89.5,95.58,15967.6,0
+LNZA.US,D,20250131,000000,96,99.56,91,94.19,12488,0
+LNZA.US,D,20250203,000000,90,93.32,87,91.4,12448.3,0
+LNZA.US,D,20250204,000000,91.4,92.36,82,84.19,16261.3,0
+LNZA.US,D,20250205,000000,84,86,72.12,72.84,20023.4,0
+LNZA.US,D,20250206,000000,76,82.99,72,76.31,18415,0
+LNZA.US,D,20250207,000000,78.58,79.32,70.01,72.33,18795.8,0
+LNZA.US,D,20250210,000000,73.21,79.26,67,76.52,28185.7,0
+LNZA.US,D,20250211,000000,76.52,95.98,69.03,70.1,25975.8,0
+LNZA.US,D,20250212,000000,69,71.49,66.01,68.41,13120.8,0
+LNZA.US,D,20250213,000000,68.64,73.87,68.2,72.43,8316.02,0
+LNZA.US,D,20250214,000000,72.43,81.33,72.43,74.71,13397.1,0
+LNZA.US,D,20250218,000000,83.67,107,79.58,101,58031.9,0
+LNZA.US,D,20250219,000000,102,106,91.11,93.19,22138.3,0
+LNZA.US,D,20250220,000000,94,96.5001,85,88.39,10699.3,0
+LNZA.US,D,20250221,000000,92,92,83,86.1,12052,0
+LNZA.US,D,20250224,000000,87.1,94.9208,86.01,86.1,12379.3,0
+LNZA.US,D,20250225,000000,83.4,89.4,79,82.18,8435.31,0
+LNZA.US,D,20250226,000000,83.18,90,80.79,80.79,5661.35,0
+LNZA.US,D,20250227,000000,79,80.62,74.98,74.98,10071.7,0
+LNZA.US,D,20250228,000000,75.2,81,73.67,79.89,7678.78,0
+LNZA.US,D,20250303,000000,83,84,66.5,68.01,14241.4,0
+LNZA.US,D,20250304,000000,68.02,74.24,67,72.52,8981.33,0
+LNZA.US,D,20250305,000000,73,78.11,68.94,75.4,6847.63,0
+LNZA.US,D,20250306,000000,76,79.46,69.01,70,9906.55,0
+LNZA.US,D,20250307,000000,70.36,73.1099,64.22,70.56,12240.2,0
+LNZA.US,D,20250310,000000,73,73,61,62.56,14789.5,0
+LNZA.US,D,20250311,000000,62.56,63,57.53,58.4,13538.9,0
+LNZA.US,D,20250312,000000,60,64,58,58.71,10925.7,0
+LNZA.US,D,20250313,000000,56.9,58.2301,49.22,49.86,19098.2,0
+LNZA.US,D,20250314,000000,50,55.48,48,54.08,12349.2,0
+LNZA.US,D,20250317,000000,60,60,46.1,48.57,36343.1,0
+LNZA.US,D,20250318,000000,49.93,51.24,45,45.01,9021.66,0
+LNZA.US,D,20250319,000000,45.02,46,41.28,41.28,9338.82,0
+LNZA.US,D,20250320,000000,41,41.58,39,40,9230.35,0
+LNZA.US,D,20250321,000000,40,40.74,37.31,39.74,22398.3,0
+LNZA.US,D,20250324,000000,40,43,37.44,40.7,9585.47,0
+LNZA.US,D,20250325,000000,39.48,39.99,36.2,37.94,10909.1,0
+LNZA.US,D,20250326,000000,38,39.99,35.005,35.76,10978.5,0
+LNZA.US,D,20250327,000000,32,32.05,20.2,27.71,79824.2,0
+LNZA.US,D,20250328,000000,26.26,26.37,20.51,21.35,44181.4,0
+LNZA.US,D,20250331,000000,24.5,35,22.5,24.21,458022,0
+LNZA.US,D,20250401,000000,23.48,32,22.02,30.58,65969.4,0
+LNZA.US,D,20250402,000000,28.01,33.17,27.17,28.05,20461,0
+LNZA.US,D,20250403,000000,25.9,26,22,22.96,23392.6,0
+LNZA.US,D,20250404,000000,16,23.99,14.01,20.93,62420.1,0
+LNZA.US,D,20250407,000000,20,25.81,19.5,21.78,19746.3,0
+LNZA.US,D,20250408,000000,24.2,24.83,20.26,21.08,21244.5,0
+LNZA.US,D,20250409,000000,20.74,25,19.33,23.57,19244.9,0
+LNZA.US,D,20250410,000000,24.25,24.25,21.51,22,6813.46,0
+LNZA.US,D,20250411,000000,22.22,27.19,22.22,27.19,22984.5,0
+LNZA.US,D,20250414,000000,28.3,30.89,23.685,24.2,22031.8,0
+LNZA.US,D,20250415,000000,24,26.34,23.31,26.3,9970.76,0
+LNZA.US,D,20250416,000000,23,24.68,20,20,25351.7,0
+LNZA.US,D,20250417,000000,20.33,20.82,16.21,17.47,27777,0
+LNZA.US,D,20250421,000000,17,18.4,15.11,16,14067.6,0
+LNZA.US,D,20250422,000000,16.4,17.16,15.83,16.02,20882.6,0
+LNZA.US,D,20250423,000000,17.1,18.45,16.5,16.97,20347.7,0
+LNZA.US,D,20250424,000000,18.14,20.24,17.31,19.87,17921.2,0
+LNZA.US,D,20250425,000000,19.84,21,19,20,16277.3,0
+LNZA.US,D,20250428,000000,20.53,22,19,20.81,13649.5,0
+LNZA.US,D,20250429,000000,21.04,24.97,20.84,24,14103.1,0
+LNZA.US,D,20250430,000000,23.19,24.48,22.6,24.48,9766.35,0
+LNZA.US,D,20250501,000000,24.49,24.49,22.05,22.99,6471.3,0
+LNZA.US,D,20250502,000000,23.13,23.4,21.27,22.06,6801.23,0
+LNZA.US,D,20250505,000000,22,24.61,20.51,23,8695.38,0
+LNZA.US,D,20250506,000000,23.5,23.96,21.02,21.35,7795.22,0
+LNZA.US,D,20250507,000000,22.5,24.41,21.25,23.88,11175.6,0
+LNZA.US,D,20250508,000000,23.61,26.6,23.25,26,8788.43,0
+LNZA.US,D,20250509,000000,24.01,27.05,21.27,21.89,11331.6,0
+LNZA.US,D,20250512,000000,23.27,24.09,22.01,23,10683.2,0
+LNZA.US,D,20250513,000000,22.03,23.17,21.87,23,8626.56,0
+LNZA.US,D,20250514,000000,23.31,24.99,22.31,24,12644.7,0
+LNZA.US,D,20250515,000000,24,27,23.8,25.92,8936.21,0
+LNZA.US,D,20250516,000000,25.92,26.82,24.24,26.44,6636.53,0
+LNZA.US,D,20250519,000000,24,25.81,23.07,25,9685.05,0
+LNZA.US,D,20250520,000000,24.88,24.99,23.04,24,6516.87,0
+LNZA.US,D,20250521,000000,23.28,24.64,21.36,22,15601.2,0
+LNZA.US,D,20250522,000000,21.1,21.94,20.3,20.92,7173.94,0
+LNZA.US,D,20250523,000000,20.93,20.97,19.5,19.9,12592.3,0
+LNZA.US,D,20250527,000000,20,20.4,18.96,19.55,17517.7,0
+LNZA.US,D,20250528,000000,19.23,26,19.23,25.83,28153,0
+LNZA.US,D,20250529,000000,24.28,25.82,23,24.16,7319.77,0
+LNZA.US,D,20250530,000000,24.4,40.99,24.4,28.22,389026,0
+LNZA.US,D,20250602,000000,26.66,27.01,21,21.21,34809.9,0
+LNZA.US,D,20250603,000000,21.7,24.02,20.21,21.23,22603.5,0
+LNZA.US,D,20250604,000000,20.12,23.99,20.12,23.13,10989,0
+LNZA.US,D,20250605,000000,22.91,25,22.6,24.32,10803.6,0
+LNZA.US,D,20250606,000000,24.66,29.84,23.02,28.7,76548.7,0
+LNZA.US,D,20250609,000000,26.69,33.85,26.69,33.4,29600.8,0
+LNZA.US,D,20250610,000000,32,35.5,30.5,34.37,17377.7,0
+LNZA.US,D,20250611,000000,34.89,34.98,31,31.6,13143,0
+LNZA.US,D,20250612,000000,31.32,32.8,28.0501,29.66,7236.61,0
+LNZA.US,D,20250613,000000,28.8,29.6,26.5,26.91,11717.5,0
+LNZA.US,D,20250616,000000,26.6,30.12,26.55,30.12,8210.62,0
+LNZA.US,D,20250617,000000,30,30.12,27,27.01,8441.68,0
+LNZA.US,D,20250618,000000,27.1,29.4999,25.51,26.88,7540.52,0
+LNZA.US,D,20250620,000000,27.39,28.68,26.29,28.68,14602.6,0
+LNZA.US,D,20250623,000000,27,28.86,26,28.33,10964.4,0
+LNZA.US,D,20250624,000000,29,30.72,26.23,30.7,12684,0
+LNZA.US,D,20250625,000000,29.22,33.78,28,33.78,15816.6,0
+LNZA.US,D,20250626,000000,32,32.74,29.01,30.96,12978.7,0
+LNZA.US,D,20250627,000000,32,33.44,25,25,159955,0
+LNZA.US,D,20250630,000000,25.88,28.04,24.51,27.12,18405,0
+LNZA.US,D,20250701,000000,27.63,29.1,26.05,28.42,10690.7,0
+LNZA.US,D,20250702,000000,28.4,29.07,27.15,28.3,7746.07,0
+LNZA.US,D,20250703,000000,29.74,29.74,26.51,28,6868.02,0
+LNZA.US,D,20250707,000000,27.65,29.01,26.52,27.4,12178,0
+LNZA.US,D,20250708,000000,27.45,31.9,27.4,30.84,17156,0
+LNZA.US,D,20250709,000000,31,32.16,29.54,31.6,8807.86,0
+LNZA.US,D,20250710,000000,31.15,31.71,29.09,29.55,9487.64,0
+LNZA.US,D,20250711,000000,29.3,30,27.21,28.94,14592.5,0
+LNZA.US,D,20250714,000000,28.45,29.39,28,29.39,5721.7,0
+LNZA.US,D,20250715,000000,29.39,29.5,27.71,29.2,6069.03,0
+LNZA.US,D,20250716,000000,28.9,29.06,26.55,29.06,9727.91,0
+LNZA.US,D,20250717,000000,31.1,31.25,29.05,30.79,9667.45,0
+LNZA.US,D,20250718,000000,29.87,30.94,28.5,30.94,7472.39,0
+LNZA.US,D,20250721,000000,31,32.4,30.5,31.96,7075.77,0
+LNZA.US,D,20250722,000000,33.4,47.96,32.39,35.98,110542,0
+LNZA.US,D,20250723,000000,37.3,40.9,34,40,25096.3,0
+LNZA.US,D,20250724,000000,40,59.9299,39.35,57,121522,0
+LNZA.US,D,20250725,000000,58.48,71.19,53.55,58.24,87610.9,0
+LNZA.US,D,20250728,000000,57.3,62,46.01,48.86,26816,0
+LNZA.US,D,20250729,000000,47,47.52,37,41.1,24040.5,0
+LNZA.US,D,20250730,000000,36,47.2,36,42.28,12885.6,0
+LNZA.US,D,20250731,000000,42.64,49.74,42.6301,43.21,10019.4,0
+LNZA.US,D,20250801,000000,41.1,48.94,40.2,44.01,11838.4,0
+LNZA.US,D,20250804,000000,45.32,45.95,35,37.3,15039.6,0
+LNZA.US,D,20250805,000000,39,43.95,35,42,10599.2,0
+LNZA.US,D,20250806,000000,40.37,45.56,38.01,39.58,7168.32,0
+LNZA.US,D,20250807,000000,42,42,37.53,37.6,5926.68,0
+LNZA.US,D,20250808,000000,37.31,39.64,31.91,32.77,10685.3,0
+LNZA.US,D,20250811,000000,32.5,37.99,31.9,34.35,5013.88,0
+LNZA.US,D,20250812,000000,34.35,37.93,34.29,34.94,6234.53,0
+LNZA.US,D,20250813,000000,36,41.75,35.07,40.37,13086.2,0
+LNZA.US,D,20250814,000000,41,41,36.44,37.42,8389.97,0
+LNZA.US,D,20250815,000000,34.5,35.01,23.5,25.99,51463.1,0
+LNZA.US,D,20250818,000000,25.99,25.99,22,22.01,23791.5,0
+LNZA.US,D,20250819,000000,22,22,18.5125,19.72,82595,0
+LNZA.US,D,20250820,000000,19,27.4875,18.26,23.28,126591,0
+LNZA.US,D,20250821,000000,23.02,23.73,21.59,21.71,27822,0
+LNZA.US,D,20250822,000000,22.05,24.0206,20.59,22.22,14410,0
+LNZA.US,D,20250825,000000,22.25,22.56,22,22.02,6237,0
+LNZA.US,D,20250826,000000,22.24,22.5,21.5862,21.6,8341,0
+LNZA.US,D,20250827,000000,21.51,22.43,21.5,22.255,14448,0
+LNZA.US,D,20250828,000000,22.5,22.99,21.14,21.465,11248,0
+LNZA.US,D,20250829,000000,21.8028,22.1001,21.15,21.16,7552,0
+LNZA.US,D,20250902,000000,21.48,21.83,20.8387,21.43,9165,0
+LNZA.US,D,20250903,000000,21.6,21.845,19.65,19.95,18880,0
+LNZA.US,D,20250904,000000,20.23,20.23,18.7057,18.86,10179,0
+LNZA.US,D,20250905,000000,18.88,19.2614,18.46,19.19,27794,0
+LNZA.US,D,20250908,000000,19.19,19.87,18.47,19.15,19184,0
+LNZA.US,D,20250909,000000,19.345,19.9,18.5786,19.565,9668,0
+LNZA.US,D,20250910,000000,20.765,20.765,19.109,19.28,7056,0
+LNZA.US,D,20250911,000000,19.149,19.8244,19.0676,19.6,7210,0
+LNZA.US,D,20250912,000000,19.5001,19.9208,19.41,19.42,2712,0
+LNZA.US,D,20250915,000000,19.4531,20.015,19.4531,19.63,4823,0
+LNZA.US,D,20250916,000000,19.63,19.63,19.1203,19.2,3418,0
+LNZA.US,D,20250917,000000,19,20.6136,18.6101,18.83,20932,0
+LNZA.US,D,20250918,000000,19.2,20.685,19.2,20.5,9978,0
+LNZA.US,D,20250919,000000,21.38,21.6,17.47,17.47,44512,0
+LNZA.US,D,20250922,000000,17.48,29.2913,17.48,22.5,140344,0
+LNZA.US,D,20250923,000000,23.21,24.79,19.0001,20.11,53464,0
+LNZA.US,D,20250924,000000,19.59,22.28,18.8,20.42,27931,0
+LNZA.US,D,20250925,000000,19.905,21.5076,19.4647,21.01,39880,0
+LNZA.US,D,20250926,000000,21.64,24.05,21.35,23.525,38441,0
+LNZA.US,D,20250929,000000,23.52,29.35,22.23,28.03,56090,0
+LNZA.US,D,20250930,000000,28,28,23.565,24.51,28889,0
+LNZA.US,D,20251001,000000,23.85,25.5907,22.01,25.425,16898,0
+LNZA.US,D,20251002,000000,24.87,25.165,24,24.555,11007,0
+LNZA.US,D,20251003,000000,24.9433,25.93,24.55,24.65,17818,0
+LNZA.US,D,20251006,000000,24.85,25.649,23.83,23.83,12279,0
+LNZA.US,D,20251007,000000,24.23,24.655,23.6381,24.01,15343,0
+LNZA.US,D,20251008,000000,24.84,30,24.04,29.86,80256,0
+LNZA.US,D,20251009,000000,30.76,31.5,27.75,29.38,31290,0
+LNZA.US,D,20251010,000000,28.94,30.175,25.9911,26.16,27375,0
+LNZA.US,D,20251013,000000,26.16,27.08,24.41,24.41,18161,0
+LNZA.US,D,20251014,000000,23.74,25.6673,22.65,25.19,9119,0
+LNZA.US,D,20251015,000000,24.59,26.57,24.59,26.51,8148,0
+LNZA.US,D,20251016,000000,26.51,27.24,26,26.835,20109,0
+LNZA.US,D,20251017,000000,26.06,26.87,25.9901,26.3,5718,0
+LNZA.US,D,20251020,000000,26.4,29.78,26.4,27.75,25480,0
+LNZA.US,D,20251021,000000,26.77,27.11,25.715,26.75,16781,0
+LNZA.US,D,20251022,000000,25.89,26.2,24.674,25.035,4863,0
+LNZA.US,D,20251023,000000,24.59,26.4931,24.5,25.91,44478,0
+LNZA.US,D,20251024,000000,25.92,28.01,25.92,26.2,13397,0
+LNZA.US,D,20251027,000000,26.43,27.99,25.3,26.8172,9022,0
+LNZA.US,D,20251028,000000,26.01,27.5289,24.39,24.39,9643,0
+LNZA.US,D,20251029,000000,24.9,24.9,22.6,23.3,19794,0
+LNZA.US,D,20251030,000000,22.89,23.89,22.89,23.81,12108,0
+LNZA.US,D,20251031,000000,23.26,23.65,21.36,21.5,18425,0
+LNZA.US,D,20251103,000000,21.42,22.95,20.29,20.94,10913,0
+LNZA.US,D,20251104,000000,21.5,22,18.865,19.3,26798,0
+LNZA.US,D,20251105,000000,21.13,21.13,18.3101,18.66,9661,0
+LNZA.US,D,20251106,000000,19.02,19.03,17.49,17.91,9520,0
+LNZA.US,D,20251107,000000,17.64,18.59,16.75,18.59,7506,0
+LNZA.US,D,20251110,000000,18.63,20.49,16.9,17.29,13374,0
+LNZA.US,D,20251111,000000,17.59,17.64,17.2,17.45,3921,0
+LNZA.US,D,20251112,000000,18.28,19,16.915,18,14661,0
+LNZA.US,D,20251113,000000,18.58,18.58,16.76,17.24,15807,0
+LNZA.US,D,20251114,000000,17,17.0829,16.22,16.3,11601,0
+LNZA.US,D,20251117,000000,16,16,13,13.38,39500,0
+LNZA.US,D,20251118,000000,12.87,13.7,12.87,13.2492,6586,0
+LNZA.US,D,20251119,000000,13.01,13.59,12.86,12.98,7452,0
+LNZA.US,D,20251120,000000,13.62,14,12.35,12.58,10762,0
+LNZA.US,D,20251121,000000,12.69,13.01,11.2,12.44,15893,0
+LNZA.US,D,20251124,000000,14,14.8295,12.27,12.3,22113,0
+LNZA.US,D,20251125,000000,12.5,12.5,11.8,12,8694,0
+LNZA.US,D,20251126,000000,12.4,12.4,11.45,11.94,15402,0
+LNZA.US,D,20251128,000000,12,14.48,12,14.24,10071,0
+LNZA.US,D,20251201,000000,14.03,14.8244,13.6061,13.81,8310,0
+LNZA.US,D,20251202,000000,13.81,14.0049,13.415,13.455,2728,0
+LNZA.US,D,20251203,000000,13.58,14.47,13.372,14.47,8555,0
+LNZA.US,D,20251204,000000,14.45,15.32,13.59,14.6,5668,0
+LNZA.US,D,20251205,000000,14.69,15.2848,14.63,15.095,9710,0
+LNZA.US,D,20251208,000000,15.3842,16.28,15,16.28,8441,0
+LNZA.US,D,20251209,000000,16.8849,17.3,15.91,15.91,14293,0
+LNZA.US,D,20251210,000000,16.7844,16.7844,15.89,15.89,6702,0
+LNZA.US,D,20251211,000000,15.8257,16.53,15.579,16.0201,8018,0
+LNZA.US,D,20251212,000000,15.8,16.04,14.8773,15.04,5842,0
+LNZA.US,D,20251215,000000,14.7,15.1,14.01,14.43,7956,0
+LNZA.US,D,20251216,000000,14,14.5126,13.07,13.1,6000,0
+LNZA.US,D,20251217,000000,13.05,14.41,13.05,14.41,39513,0
+LNZA.US,D,20251218,000000,14.06,14.3751,13.51,14.35,5658,0
+LNZA.US,D,20251219,000000,13.45,14.1813,13.11,13.29,3058,0
+LNZA.US,D,20251222,000000,13.11,14.348,13.11,13.42,7619,0
+LNZA.US,D,20251223,000000,14.36,14.36,13.06,13.06,3808,0
+LNZA.US,D,20251224,000000,12.995,13.05,12.79,12.79,1414,0
+LNZA.US,D,20251226,000000,13.06,13.09,12.55,13.09,3692,0
+LNZA.US,D,20251229,000000,12.69,13.46,12.5561,13.38,14307,0
+LNZA.US,D,20251230,000000,13.105,13.105,13.105,13.105,1134,0
+LNZA.US,D,20251231,000000,13.25,14.03,13.25,13.76,3287,0
+LNZA.US,D,20260102,000000,13.22,14.17,12.79,14,3435,0
+LNZA.US,D,20260105,000000,14.01,14.5016,13.99,13.99,2934,0
+LNZA.US,D,20260106,000000,14.05,14.4614,14.01,14.1,2204,0
+LNZA.US,D,20260107,000000,13.82,14.01,13.655,13.94,8276,0
+LNZA.US,D,20260108,000000,13.99,14.425,13.5,13.55,21275,0
+LNZA.US,D,20260109,000000,13.76,14.16,13.699,13.699,5711,0
+LNZA.US,D,20260112,000000,13.8,14.11,13.8,13.82,3518,0
+LNZA.US,D,20260113,000000,14.48,15.52,14.055,15.43,14850,0
+LNZA.US,D,20260114,000000,15.83,15.9999,14.41,14.73,9051,0
+LNZA.US,D,20260115,000000,14.63,16.27,13.86,14.95,10917,0
+LNZA.US,D,20260116,000000,15.2,15.2,14.51,14.51,5618,0
+LNZA.US,D,20260120,000000,14.21,14.21,13,13.4,10644,0
+LNZA.US,D,20260121,000000,13.58,14.25,13.29,13.748,8788,0
+LNZA.US,D,20260122,000000,13.99,13.99,13.39,13.54,4569,0
+LNZA.US,D,20260123,000000,13.22,14.55,13.09,13.12,19532,0
+LNZA.US,D,20260126,000000,13.25,13.64,12.75,12.81,10569,0
+LNZA.US,D,20260127,000000,13.1,13.25,11.8101,11.865,9680,0
+LNZA.US,D,20260128,000000,11.82,11.96,11.42,11.915,6428,0
+LNZA.US,D,20260129,000000,11.94,12.1564,11.94,12.05,4413,0
+LNZA.US,D,20260130,000000,12.37,12.96,11.8476,12,9581,0
+LNZA.US,D,20260202,000000,11.8,12.84,11.8,12,8614,0
+LNZA.US,D,20260203,000000,12.35,12.58,11.26,11.39,22593,0
+LNZA.US,D,20260204,000000,11.57,11.63,10.14,10.21,8706,0
+LNZA.US,D,20260205,000000,10.34,10.86,9.7425,9.82,5489,0
+LNZA.US,D,20260206,000000,9.5871,11.195,9.5001,10.54,12997,0
+LNZA.US,D,20260209,000000,10.45,11.95,10.07,11.015,11146,0
+LNZA.US,D,20260210,000000,11.26,11.26,10.4,10.51,10711,0
+LNZA.US,D,20260211,000000,10,10.9599,9.79,9.79,13412,0
+LNZA.US,D,20260212,000000,10.36,10.36,8.4179,9,10372,0
+LNZA.US,D,20260213,000000,9.01,9.98,8.85,9.28,5537,0
+LNZA.US,D,20260217,000000,9.14,9.545,8.701,9.05,4632,0
+LNZA.US,D,20260218,000000,9.6,9.9,8.78,8.92,1587,0

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

@@ -0,0 +1,881 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LUCY.US,D,20220816,000000,108.8,117.798,105,110.8,65998.4,0
+LUCY.US,D,20220817,000000,106,110.442,100.2,107.2,16908.8,0
+LUCY.US,D,20220818,000000,105.8,107,101.4,102.8,13947.55,0
+LUCY.US,D,20220819,000000,98,103.744,93.8,96,12569.65,0
+LUCY.US,D,20220822,000000,97,97,86.6,87.4,4640.2,0
+LUCY.US,D,20220823,000000,84,85,72,73.802,10494.05,0
+LUCY.US,D,20220824,000000,76.6,76.6,68,69.6,7571.6,0
+LUCY.US,D,20220825,000000,71.6,71.6,64.4,65.9,4702.5,0
+LUCY.US,D,20220826,000000,65.702,69,57.6,59.6,10248.15,0
+LUCY.US,D,20220829,000000,56.6,61.798,56.6,57.8,4549.45,0
+LUCY.US,D,20220830,000000,59,59.998,56,57.598,3503.9,0
+LUCY.US,D,20220831,000000,57.994,68.6,57,60.6,20232.4,0
+LUCY.US,D,20220901,000000,59,61.398,51,55.87,7521.3,0
+LUCY.US,D,20220902,000000,60.4,66.8,56.6,57.6,11146.05,0
+LUCY.US,D,20220906,000000,55.8,57.2,47.6,50,6612.45,0
+LUCY.US,D,20220907,000000,47.4,49.6,47,47.8,1093.2,0
+LUCY.US,D,20220908,000000,48.6,48.6,43.8,46.6,3579.25,0
+LUCY.US,D,20220909,000000,45.8,46.8,41.6,43.6,6234.7,0
+LUCY.US,D,20220912,000000,44.112,46,42,42.6,7938.3,0
+LUCY.US,D,20220913,000000,41.998,47.824,38.6,43,12133.3,0
+LUCY.US,D,20220914,000000,42.4,50.6,42.4,45,6113.75,0
+LUCY.US,D,20220915,000000,45,45.878,42,42.8,3926.05,0
+LUCY.US,D,20220916,000000,40.6,42.7,40.6,41.2,1392.5,0
+LUCY.US,D,20220919,000000,40.4,42.598,39,39.8,2214.7,0
+LUCY.US,D,20220920,000000,39,41.6,37.4,39.2,2020.5,0
+LUCY.US,D,20220921,000000,39,39.4,36.2,36.2,1635.1,0
+LUCY.US,D,20220922,000000,34.2,36.2,32,32.6,2556.8,0
+LUCY.US,D,20220923,000000,32.2,36.108,29.002,30.2,2891.35,0
+LUCY.US,D,20220926,000000,29.2,29.422,26.4,27.6,2560,0
+LUCY.US,D,20220927,000000,27.6,30.4,27.2,27.4,3158.65,0
+LUCY.US,D,20220928,000000,26.6,30,26.2,27,2682.5,0
+LUCY.US,D,20220929,000000,26,27.998,25.2,26.6,916.85,0
+LUCY.US,D,20220930,000000,25.6,29,25.6,27.8,1436,0
+LUCY.US,D,20221003,000000,32.2,37.6,29.6,31.6,24128.7,0
+LUCY.US,D,20221004,000000,29.8,31.968,29.8,31.8,2565.5,0
+LUCY.US,D,20221005,000000,29.2,31,28,31,1302.7,0
+LUCY.US,D,20221006,000000,31.8,33.8,29,32.4,1141.9,0
+LUCY.US,D,20221007,000000,60.8,71.6,51.2,52.6,2999005.7,0
+LUCY.US,D,20221010,000000,43,45.6,38.2,43.2,58761.95,0
+LUCY.US,D,20221011,000000,48,53,41.402,52,27195.8,0
+LUCY.US,D,20221012,000000,49,61.6,44.402,44.6,56367.65,0
+LUCY.US,D,20221013,000000,44.6,48.6,40.4,42.8,20080.8,0
+LUCY.US,D,20221014,000000,43,45.106,38.8,39,11001.15,0
+LUCY.US,D,20221017,000000,38,39.982,37.8,37.8,2730.65,0
+LUCY.US,D,20221018,000000,38.4,40.8,37,37,8895.9,0
+LUCY.US,D,20221019,000000,37,46.4,37,40,27426.55,0
+LUCY.US,D,20221020,000000,42.8,43.2,39.6,40,5613.85,0
+LUCY.US,D,20221021,000000,38.8,42,37.002,37.4,5589.45,0
+LUCY.US,D,20221024,000000,38.8,39.8,36,36.4,8552.55,0
+LUCY.US,D,20221025,000000,36,40.4,36,36.2,17017.2,0
+LUCY.US,D,20221026,000000,36.2,37.104,31,31,6800.5,0
+LUCY.US,D,20221027,000000,32,33.6,31.2,33,2527.9,0
+LUCY.US,D,20221028,000000,32.6,34,30.4,31,5579.15,0
+LUCY.US,D,20221031,000000,32.4,32.4,29,29,820.85,0
+LUCY.US,D,20221101,000000,29.5,31.6,27.2,27.8,8907.7,0
+LUCY.US,D,20221102,000000,27.6,28,25.802,28,1630.1,0
+LUCY.US,D,20221103,000000,26.8,29.8,26.4,28,881.75,0
+LUCY.US,D,20221104,000000,28.8,29,26,28,3706.65,0
+LUCY.US,D,20221107,000000,28,29.104,27.2,28,1511.4,0
+LUCY.US,D,20221108,000000,27.1,28.2,25.638,26.1,2271.25,0
+LUCY.US,D,20221109,000000,25.4,26.56,24.4,25.2,2841.55,0
+LUCY.US,D,20221110,000000,25.4,26.398,24.4,25.4,1607.5,0
+LUCY.US,D,20221111,000000,25,27.6,24,26.2,1630.75,0
+LUCY.US,D,20221114,000000,25.9,27.6,24.8,26.3,1640,0
+LUCY.US,D,20221115,000000,26.4,29.2,26,27.4,2141.2,0
+LUCY.US,D,20221116,000000,28.8,28.8,25.6,25.6,1371.2,0
+LUCY.US,D,20221117,000000,25,26.398,24.8,25.6,1253.95,0
+LUCY.US,D,20221118,000000,28,28,24.8,25.6,1307.5,0
+LUCY.US,D,20221121,000000,24.8,26.56,24.2,24.6,1319.4,0
+LUCY.US,D,20221122,000000,24,24,20.6,23.6,2098.7,0
+LUCY.US,D,20221123,000000,22.2,26,22.2,23,1157.1,0
+LUCY.US,D,20221125,000000,23.218,23.7,22,23.058,241.7,0
+LUCY.US,D,20221128,000000,22.2,22.798,21.2,22,1445.9,0
+LUCY.US,D,20221129,000000,21.4,23,21.2,21.8,1301.6,0
+LUCY.US,D,20221130,000000,20.8,23,20.8,23,798.3,0
+LUCY.US,D,20221201,000000,23,25,23,25,856.2,0
+LUCY.US,D,20221202,000000,23.142,25,23.142,24,588.75,0
+LUCY.US,D,20221205,000000,25,25,21.6,21.8,345.95,0
+LUCY.US,D,20221206,000000,21.8,23.798,18,18.179,1811.55,0
+LUCY.US,D,20221207,000000,18.2,19.426,18.2,19.2,1325.15,0
+LUCY.US,D,20221208,000000,20.2,20.2,17.22,17.22,2958.25,0
+LUCY.US,D,20221209,000000,17.222,18.8,17.22,18.42,2284.8,0
+LUCY.US,D,20221212,000000,18.2,21,18.2,20.13,3027,0
+LUCY.US,D,20221213,000000,20.8,21.2,19.2,19.2,1798.2,0
+LUCY.US,D,20221214,000000,20,20,18.002,19.024,443.3,0
+LUCY.US,D,20221215,000000,18.202,19.4,18.202,18.82,281.25,0
+LUCY.US,D,20221216,000000,18.254,20.8,17.202,18,1708.3,0
+LUCY.US,D,20221219,000000,18.338,18.338,15.002,16.2,4525.6,0
+LUCY.US,D,20221220,000000,15.714,16,15.22,15.426,755.95,0
+LUCY.US,D,20221221,000000,15.2,16.434,15.2,15.82,733.3,0
+LUCY.US,D,20221222,000000,15.82,16.7,15.02,15.4,1849.15,0
+LUCY.US,D,20221223,000000,17.6,17.6,15.402,15.5,458.7,0
+LUCY.US,D,20221227,000000,14,20,14,16.548,3791.85,0
+LUCY.US,D,20221228,000000,33.8,35.4,22,23,1395927.05,0
+LUCY.US,D,20221229,000000,22,27.4,22,26.2,61948.4,0
+LUCY.US,D,20221230,000000,24.8,29.6,23.2,27.4,34318.35,0
+LUCY.US,D,20230103,000000,26.4,28,24.202,25,12307.85,0
+LUCY.US,D,20230104,000000,24,26.4,22.65,26.3,5791.7,0
+LUCY.US,D,20230105,000000,24,26,22.8,23.198,4804.55,0
+LUCY.US,D,20230106,000000,23.6,25.198,22.602,24.8,4077.25,0
+LUCY.US,D,20230109,000000,25.4,25.4,21,21.5,3943.2,0
+LUCY.US,D,20230110,000000,21,24.2,20.9,21.2,1988.45,0
+LUCY.US,D,20230111,000000,20.4,21.378,20.2,20.6,2363.25,0
+LUCY.US,D,20230112,000000,19.978,24.998,19.2,24,9894.85,0
+LUCY.US,D,20230113,000000,24,25.998,22.604,25.5,4225.5,0
+LUCY.US,D,20230117,000000,24,27.8,24,26.4,11025.5,0
+LUCY.US,D,20230118,000000,26.6,33.464,23.8,28,117831.7,0
+LUCY.US,D,20230119,000000,29.8,42,26.6,31.5,218417.95,0
+LUCY.US,D,20230120,000000,33,33.2,26.4,29.4,25620.15,0
+LUCY.US,D,20230123,000000,28.6,32.2,28.2,31,10459.45,0
+LUCY.US,D,20230124,000000,34,34,30.2,31,9305.45,0
+LUCY.US,D,20230125,000000,30,30.8,28.2,30.4,6365,0
+LUCY.US,D,20230126,000000,28,30.2,26,29.6,16281.55,0
+LUCY.US,D,20230127,000000,28.266,29,28,28.6,5692.4,0
+LUCY.US,D,20230130,000000,28.4,28.4,27,27.1,3618.25,0
+LUCY.US,D,20230131,000000,27.6,27.8,27,27.242,2108.8,0
+LUCY.US,D,20230201,000000,28.2,30.8,27.2,30.6,14050.6,0
+LUCY.US,D,20230202,000000,33.8,100.4,33.354,48.4,2901258.85,0
+LUCY.US,D,20230203,000000,42.8,52.248,42,46.4,111948.85,0
+LUCY.US,D,20230206,000000,45.4,62,42.4,51,124655.05,0
+LUCY.US,D,20230207,000000,60.8,80,57.2,62.4,1136243.45,0
+LUCY.US,D,20230208,000000,54.6,59.198,51.4,54.4,37715.55,0
+LUCY.US,D,20230209,000000,56.4,64.2,54.202,55,31696.85,0
+LUCY.US,D,20230210,000000,55.8,55.8,46.2,47,16947.3,0
+LUCY.US,D,20230213,000000,47.4,48.6,44.6,44.6,8094.4,0
+LUCY.US,D,20230214,000000,44.6,45.8,35.8,38.2,15629.15,0
+LUCY.US,D,20230215,000000,39.2,44,38.2,42.8,9220.8,0
+LUCY.US,D,20230216,000000,42.8,50.8,41,44.6,14273.55,0
+LUCY.US,D,20230217,000000,44.8,48.8,43.86,45.6,9603.75,0
+LUCY.US,D,20230221,000000,46,49.4,46,47.798,6118.2,0
+LUCY.US,D,20230222,000000,46,49.8,44,49.6,7837.95,0
+LUCY.US,D,20230223,000000,47,56.8,44.3,47.2,17041.85,0
+LUCY.US,D,20230224,000000,44,47.016,39.4,40.8,7914.7,0
+LUCY.US,D,20230227,000000,40,42,37.4,37.7,6102.85,0
+LUCY.US,D,20230228,000000,38,41,34.872,35.2,8475,0
+LUCY.US,D,20230301,000000,36.8,36.8,33.8,34.8,3737.05,0
+LUCY.US,D,20230302,000000,34,36.8,34,34.4,4382.5,0
+LUCY.US,D,20230303,000000,34.202,35.596,34,34.998,1904.45,0
+LUCY.US,D,20230306,000000,35.8,36.198,33.1,33.598,6931.7,0
+LUCY.US,D,20230307,000000,33,34.8,32.208,33.598,4382.95,0
+LUCY.US,D,20230308,000000,32.6,34.982,32.202,34.6,3091.3,0
+LUCY.US,D,20230309,000000,35.6,35.6,31.8,33.2,3467.15,0
+LUCY.US,D,20230310,000000,32.8,34.384,31.8,34,2924.75,0
+LUCY.US,D,20230313,000000,32.2,34.198,31.802,33.2,2125.8,0
+LUCY.US,D,20230314,000000,33.8,34.6,32.6,33.6,2373.8,0
+LUCY.US,D,20230315,000000,32.8,34,32.282,34,2007.1,0
+LUCY.US,D,20230316,000000,34.4,34.4,31.2,32.1,4102.15,0
+LUCY.US,D,20230317,000000,31.4,32,30.5,30.8,1788.25,0
+LUCY.US,D,20230320,000000,30.2,30.8,26.8,28.2,6982.6,0
+LUCY.US,D,20230321,000000,27.4,29,26.802,28.2,1595.75,0
+LUCY.US,D,20230322,000000,27.242,28.846,27.242,28.8,1979.4,0
+LUCY.US,D,20230323,000000,28,30,27.138,29.4,1982.65,0
+LUCY.US,D,20230324,000000,28.6,32.4,28.6,32.4,876.4,0
+LUCY.US,D,20230327,000000,32.4,32.4,31.2,32.2,632.65,0
+LUCY.US,D,20230328,000000,31.3,36.6,31.3,34.4,4081.35,0
+LUCY.US,D,20230329,000000,35,35.758,33,33.8,1277.95,0
+LUCY.US,D,20230330,000000,33.2,33.946,32.8,33.1,1152.4,0
+LUCY.US,D,20230331,000000,32.998,34.184,32.4,32.4,3235,0
+LUCY.US,D,20230403,000000,32.6,33.128,32.4,32.768,1057.75,0
+LUCY.US,D,20230404,000000,32.402,32.406,28.002,28.8,2437.15,0
+LUCY.US,D,20230405,000000,28,29,27.002,27.8,1824.25,0
+LUCY.US,D,20230406,000000,31.398,31.398,28,28.4,711.75,0
+LUCY.US,D,20230410,000000,28,30.6,27.2,29.2,2803.05,0
+LUCY.US,D,20230411,000000,76.1,110,65,88,4446701.8,0
+LUCY.US,D,20230412,000000,76.6,94,70,89.2,656652.7,0
+LUCY.US,D,20230413,000000,80.2,98.4,74,77.8,381746.65,0
+LUCY.US,D,20230414,000000,82,85,73.8,79.6,97587.4,0
+LUCY.US,D,20230417,000000,77.4,81.2,72,80,55027.05,0
+LUCY.US,D,20230418,000000,75.2,77,66.6,66.8,56153.2,0
+LUCY.US,D,20230419,000000,67.6,71.2,64.5,65.1,17534.85,0
+LUCY.US,D,20230420,000000,65,65.8,58.1,61.8,19997.7,0
+LUCY.US,D,20230421,000000,60.4,62.6,57.6,59.2,9108.75,0
+LUCY.US,D,20230424,000000,57.4,65.356,57.078,63,20158.05,0
+LUCY.US,D,20230425,000000,61.2,63.4,57,57.6,6063.1,0
+LUCY.US,D,20230426,000000,55.6,57.1,49,50.4,11329.2,0
+LUCY.US,D,20230427,000000,49.2,52,47,47.2,3863.95,0
+LUCY.US,D,20230428,000000,45.4,49,44,47.2,7543.4,0
+LUCY.US,D,20230501,000000,48,50.8,47.8,50.4,6439.75,0
+LUCY.US,D,20230502,000000,49.6,49.6,42.202,47.8,6592.65,0
+LUCY.US,D,20230503,000000,48.2,51,47,48.2,2405.7,0
+LUCY.US,D,20230504,000000,48.2,51.4,48.2,50.6,2260.5,0
+LUCY.US,D,20230505,000000,49.6,62.598,49.6,52,27840.15,0
+LUCY.US,D,20230508,000000,52,55.712,51,54,4577.5,0
+LUCY.US,D,20230509,000000,53,54.6,48.48,48.6,3535.05,0
+LUCY.US,D,20230510,000000,50.4,50.4,45.6,45.9,3665.9,0
+LUCY.US,D,20230511,000000,46.6,47.338,44.4,45,1715.4,0
+LUCY.US,D,20230512,000000,45,45.6,42.2,43.8,2811.55,0
+LUCY.US,D,20230515,000000,43.6,45.4,43.6,44.2,1333.4,0
+LUCY.US,D,20230516,000000,44.6,44.6,35.6,37.8,5436.85,0
+LUCY.US,D,20230517,000000,37.8,38.4,36.8,37.6,1807.1,0
+LUCY.US,D,20230518,000000,37.4,38.6,33.4,34.2,5899.7,0
+LUCY.US,D,20230519,000000,36.4,40.4,35.448,37.4,4804.35,0
+LUCY.US,D,20230522,000000,40,40,33.4,35.8,7716.8,0
+LUCY.US,D,20230523,000000,34.8,39.998,34.8,39,3417.8,0
+LUCY.US,D,20230524,000000,36.8,39.584,35.42,35.8,2330.35,0
+LUCY.US,D,20230525,000000,37.2,37.2,35,36,3040.15,0
+LUCY.US,D,20230526,000000,35.6,37.552,35,36.6,1411.05,0
+LUCY.US,D,20230530,000000,37.2,37.2,34,34.2,1576.15,0
+LUCY.US,D,20230531,000000,35.8,36.198,32.6,34,2857.9,0
+LUCY.US,D,20230601,000000,34.6,35.2,33,35,2175.35,0
+LUCY.US,D,20230602,000000,35,37.8,34.6,37.568,3153.6,0
+LUCY.US,D,20230605,000000,38.6,38.8,35.8,36.4,3290.3,0
+LUCY.US,D,20230606,000000,38.8,42.6,36.026,42.6,5550,0
+LUCY.US,D,20230607,000000,43.4,43.4,40.6,42,3004.9,0
+LUCY.US,D,20230608,000000,42.8,42.8,39.8,39.8,3659.3,0
+LUCY.US,D,20230609,000000,41.2,41.2,38.2,39,1613.9,0
+LUCY.US,D,20230612,000000,39,40.6,38.2,40.6,1590,0
+LUCY.US,D,20230613,000000,40.8,41.6,38.6,41.6,1959.55,0
+LUCY.US,D,20230614,000000,42,42.5,40.002,41.6,1860.75,0
+LUCY.US,D,20230615,000000,41,43.6,40.402,42.8,2060.95,0
+LUCY.US,D,20230616,000000,42.8,44.398,41.938,43.8,3370.6,0
+LUCY.US,D,20230620,000000,53.6,55.4,37,39,648024.05,0
+LUCY.US,D,20230621,000000,39.2,39.2,26.61,27.8,96047.5,0
+LUCY.US,D,20230622,000000,16.98,20.6,16.602,20.2,400242.4,0
+LUCY.US,D,20230623,000000,19.38,19.776,18.4,18.604,54992,0
+LUCY.US,D,20230626,000000,19.299,19.798,18.6,19.02,33123.75,0
+LUCY.US,D,20230627,000000,19.3,19.3,18,18.676,17508.55,0
+LUCY.US,D,20230628,000000,19.6,19.752,18.1,18.656,49049.4,0
+LUCY.US,D,20230629,000000,19.02,19.02,16.628,17.28,39523.4,0
+LUCY.US,D,20230630,000000,17.28,18,17.2,17.892,16977.55,0
+LUCY.US,D,20230703,000000,17.8,17.8,17,17.222,12507.8,0
+LUCY.US,D,20230705,000000,17.222,17.774,16.6,17,17608.55,0
+LUCY.US,D,20230706,000000,17.2,17.4,16.41,16.8,12295.2,0
+LUCY.US,D,20230707,000000,16.97,17,15.42,16.742,12866.45,0
+LUCY.US,D,20230710,000000,16.8,17.6,16.602,17.044,10541.65,0
+LUCY.US,D,20230711,000000,17.18,17.3,16.624,17,5799.3,0
+LUCY.US,D,20230712,000000,17.02,17.35,16.466,16.7,5950.85,0
+LUCY.US,D,20230713,000000,17.266,18,17,17.514,21769.55,0
+LUCY.US,D,20230714,000000,17.54,17.8,16.842,17.2,10443.6,0
+LUCY.US,D,20230717,000000,16.708,17.24,16.02,17.24,7364.9,0
+LUCY.US,D,20230718,000000,17.24,17.3,16.62,17.1,4725.05,0
+LUCY.US,D,20230719,000000,17.3,17.494,16.22,16.8,6988.5,0
+LUCY.US,D,20230720,000000,16.98,16.98,16.04,16.112,7639.3,0
+LUCY.US,D,20230721,000000,16.16,17.5,16.112,17.4,13146.3,0
+LUCY.US,D,20230724,000000,17.6,17.6,16.4,16.55,7706.9,0
+LUCY.US,D,20230725,000000,16.98,19,16.4,17,72330.95,0
+LUCY.US,D,20230726,000000,16.8,16.8,15.64,16.444,10947.8,0
+LUCY.US,D,20230727,000000,16.656,17.022,16.06,16.5,8146.7,0
+LUCY.US,D,20230728,000000,16.6,16.618,15.676,16.198,5947.6,0
+LUCY.US,D,20230731,000000,16.2,16.3,15.8,15.9,9769.1,0
+LUCY.US,D,20230801,000000,15.78,16.4,15.63,16.102,8744,0
+LUCY.US,D,20230802,000000,16,16.46,15.8,16.166,5265.65,0
+LUCY.US,D,20230803,000000,16.0289,16.348,15.902,16.062,6838.9,0
+LUCY.US,D,20230804,000000,16.3,16.32,15.8,16.043,4027.6,0
+LUCY.US,D,20230807,000000,16.098,16.098,15.6,15.78,5429.55,0
+LUCY.US,D,20230808,000000,15.7,15.811,14.602,15.2,7169,0
+LUCY.US,D,20230809,000000,14.86,15.28,14.84,15,4870.25,0
+LUCY.US,D,20230810,000000,15.58,15.58,14.824,15,4907.25,0
+LUCY.US,D,20230811,000000,15.2,15.2,15,15.022,2170.55,0
+LUCY.US,D,20230814,000000,15.042,15.6,13.01,14.4,61758.45,0
+LUCY.US,D,20230815,000000,14,14.22,13.4,13.746,8871.45,0
+LUCY.US,D,20230816,000000,13.6,14.68,13.212,13.7,6442.35,0
+LUCY.US,D,20230817,000000,13.36,14.2,13.04,13.042,8941.9,0
+LUCY.US,D,20230818,000000,13.6,13.6,12.62,13,4988.4,0
+LUCY.US,D,20230821,000000,12.64,13.448,12.6,12.85,1968.25,0
+LUCY.US,D,20230822,000000,13,13,12.04,12.1,6995.15,0
+LUCY.US,D,20230823,000000,12.2,13.86,12.024,13.744,17230.85,0
+LUCY.US,D,20230824,000000,13.742,13.742,12.4772,12.838,3726.15,0
+LUCY.US,D,20230825,000000,13.26,13.6,12.2,12.778,4906.35,0
+LUCY.US,D,20230828,000000,12.4,12.638,12.066,12.12,3210.85,0
+LUCY.US,D,20230829,000000,12.2,12.56,12.062,12.062,1477.25,0
+LUCY.US,D,20230830,000000,12.024,12.38,11.604,12.006,5112.65,0
+LUCY.US,D,20230831,000000,12.004,13.171,11.802,12.302,2452.65,0
+LUCY.US,D,20230901,000000,12.302,13.096,12.3,12.776,15787.55,0
+LUCY.US,D,20230905,000000,14,14,12.778,13.18,2396,0
+LUCY.US,D,20230906,000000,13.6,13.6,12.4,13.092,5483.45,0
+LUCY.US,D,20230907,000000,12.342,13.022,12.342,12.676,999.5,0
+LUCY.US,D,20230908,000000,12.6,13.6,12.238,13.102,2603.9,0
+LUCY.US,D,20230911,000000,14.398,15.116,13.8,14.202,10718.75,0
+LUCY.US,D,20230912,000000,14.4,14.4,13.62,13.64,1423.2,0
+LUCY.US,D,20230913,000000,13.64,14.4,13.6,14.31,1319.05,0
+LUCY.US,D,20230914,000000,15,15,13.4,14.444,2754.9,0
+LUCY.US,D,20230915,000000,13.8,15.2,13.611,15.2,5801.8,0
+LUCY.US,D,20230918,000000,14.4,14.596,13.528,14.5,2812.05,0
+LUCY.US,D,20230919,000000,14.5,14.5,13,13.676,4365.8,0
+LUCY.US,D,20230920,000000,13.85,14,13.342,13.4,1070.95,0
+LUCY.US,D,20230921,000000,13.06,13.115,12.34,12.9,2032.95,0
+LUCY.US,D,20230922,000000,12.9,12.9,12.44,12.6,1130.45,0
+LUCY.US,D,20230925,000000,12.5,12.51,11.7,11.862,2100.9,0
+LUCY.US,D,20230926,000000,11.86,12.014,11.8,11.998,1767.55,0
+LUCY.US,D,20230927,000000,12.06,12.06,11.2,11.6,4226.15,0
+LUCY.US,D,20230928,000000,12,12,11.172,11.172,1903.45,0
+LUCY.US,D,20230929,000000,11.206,11.8,11.2,11.254,1445.8,0
+LUCY.US,D,20231002,000000,11.7,11.7,10.422,10.8,2392.6,0
+LUCY.US,D,20231003,000000,10.602,10.814,9.86,10.148,5438.2,0
+LUCY.US,D,20231004,000000,10.6,10.6,9.9,10.266,930.95,0
+LUCY.US,D,20231005,000000,10.172,10.374,9.4,9.62,3822.05,0
+LUCY.US,D,20231006,000000,9.522,10.2,9.522,9.874,2012.05,0
+LUCY.US,D,20231009,000000,10.1,10.1,9.212,9.212,5948.7,0
+LUCY.US,D,20231010,000000,9.696,9.696,9.118,9.22,1709.45,0
+LUCY.US,D,20231011,000000,9.266,9.65798,7.27398,9.02,6365.85,0
+LUCY.US,D,20231012,000000,9.47,9.6,8.89998,9.2,1864,0
+LUCY.US,D,20231013,000000,9.478,9.5,8.098,8.098,6839.2,0
+LUCY.US,D,20231016,000000,8.8,9.52,8.6,9.202,31115.9,0
+LUCY.US,D,20231017,000000,9.38,11,9.38,10.37,14474.55,0
+LUCY.US,D,20231018,000000,10.24,10.8,9.8,9.8,2428.55,0
+LUCY.US,D,20231019,000000,9.8,10.5,8.4,8.68,5735.55,0
+LUCY.US,D,20231020,000000,9,9.36,8.508,8.8,3363.6,0
+LUCY.US,D,20231023,000000,8.644,8.798,8.296,8.62,1352.2,0
+LUCY.US,D,20231024,000000,8.402,9,8.402,9,1846.8,0
+LUCY.US,D,20231025,000000,8.998,9.2,8.78,9.19,1016.3,0
+LUCY.US,D,20231026,000000,9.48,9.48,8.59,9.35,1385.6,0
+LUCY.US,D,20231027,000000,9.6,9.6,8.022,9.31,1673.1,0
+LUCY.US,D,20231030,000000,9.48,9.48,8.186,8.22,2221.1,0
+LUCY.US,D,20231031,000000,8.22,8.42,8.22,8.402,754.85,0
+LUCY.US,D,20231101,000000,8.196,8.6,8.01,8.6,592.5,0
+LUCY.US,D,20231102,000000,9.2,9.2,8.512,8.62,1050.05,0
+LUCY.US,D,20231103,000000,9.05,9.05,8.418,8.42,1107.2,0
+LUCY.US,D,20231106,000000,8.49,8.998,8.49,8.7,2223,0
+LUCY.US,D,20231107,000000,8.55,8.556,8.42,8.42,293.35,0
+LUCY.US,D,20231108,000000,8.3,8.6,8.002,8.6,905.8,0
+LUCY.US,D,20231109,000000,8.4,8.4,7.8,8.1,3732.35,0
+LUCY.US,D,20231110,000000,7.8,8.19,7.8,8.08,792.55,0
+LUCY.US,D,20231113,000000,8.58,8.6,7.806,8.3,3013.8,0
+LUCY.US,D,20231114,000000,8.604,8.63,7.6,8.6,1094.35,0
+LUCY.US,D,20231115,000000,8.40002,8.6,8,8.6,1401.4,0
+LUCY.US,D,20231116,000000,8.6,8.98,8.15,8.2,3113.95,0
+LUCY.US,D,20231117,000000,9,9,8,8.4,1632.1,0
+LUCY.US,D,20231120,000000,8.204,9,8.102,8.7,2457.65,0
+LUCY.US,D,20231121,000000,8.2,8.722,8.11,8.11,714.95,0
+LUCY.US,D,20231122,000000,8.12,8.56,8.12,8.298,762.15,0
+LUCY.US,D,20231124,000000,8.28,8.3,8.196,8.3,719.05,0
+LUCY.US,D,20231127,000000,8.112,8.612,8.112,8.44,1201.95,0
+LUCY.US,D,20231128,000000,9,9,7.8,8.572,2188.95,0
+LUCY.US,D,20231129,000000,8.516,8.628,8.202,8.3,659.65,0
+LUCY.US,D,20231130,000000,8.714,8.796,8.2,8.6,1783.65,0
+LUCY.US,D,20231201,000000,8.398,8.398,8.144,8.302,1525.3,0
+LUCY.US,D,20231204,000000,8.3,8.624,8.20202,8.5,1288.15,0
+LUCY.US,D,20231205,000000,8.402,9.9,8.402,9.4,6836.45,0
+LUCY.US,D,20231206,000000,9.02,9.998,8.86,9.426,2564.6,0
+LUCY.US,D,20231207,000000,9.8,9.8,9,9.68,1192.05,0
+LUCY.US,D,20231208,000000,9.426,9.68,9,9,2193.05,0
+LUCY.US,D,20231211,000000,10.908,12.4,9.61,10,374755.85,0
+LUCY.US,D,20231212,000000,9.78,9.78,7.602,8.92,37869.55,0
+LUCY.US,D,20231213,000000,9,9.18,8.222,9.16,17004.25,0
+LUCY.US,D,20231214,000000,8.798,9.6,8.28,8.29,18655.5,0
+LUCY.US,D,20231215,000000,8.24,9,8.24,9,6235.3,0
+LUCY.US,D,20231218,000000,9.45,9.45,8.252,8.588,3638.65,0
+LUCY.US,D,20231219,000000,8.25,8.93,8.25,8.78,2266.9,0
+LUCY.US,D,20231220,000000,9,9,8.464,8.648,3791.25,0
+LUCY.US,D,20231221,000000,8.41,8.898,8.41,8.454,1823.5,0
+LUCY.US,D,20231222,000000,8.6,8.71,8.45602,8.71,805.7,0
+LUCY.US,D,20231226,000000,8.6,8.79998,8.566,8.79998,2748.5,0
+LUCY.US,D,20231227,000000,8.7,8.8,8.636,8.8,3827.35,0
+LUCY.US,D,20231228,000000,8.8,8.84,8.6,8.7,2144.25,0
+LUCY.US,D,20231229,000000,8.4,8.79998,8.4,8.438,3982.35,0
+LUCY.US,D,20240102,000000,8.3,9.6,8.2,8.996,10750.8,0
+LUCY.US,D,20240103,000000,9,9,8.4,8.78,3706.8,0
+LUCY.US,D,20240104,000000,8.4,9,8.4,8.92,2655.4,0
+LUCY.US,D,20240105,000000,8.9,10.6,8.008,8.31,36384.2,0
+LUCY.US,D,20240108,000000,8.758,9.55398,8.14002,8.55,7179.2,0
+LUCY.US,D,20240109,000000,9,9.172,8.246,8.674,4398,0
+LUCY.US,D,20240110,000000,10.17,10.25,8.65,9.2,31789.75,0
+LUCY.US,D,20240111,000000,9.11,9.16,8.4,8.402,5282,0
+LUCY.US,D,20240112,000000,8.76,8.8,8.008,8.224,11159.35,0
+LUCY.US,D,20240116,000000,8.2,8.8,7.64,8.344,12720.85,0
+LUCY.US,D,20240117,000000,8.598,10.2,8,8.49,43152.1,0
+LUCY.US,D,20240118,000000,8.344,8.488,8.16,8.166,4381.7,0
+LUCY.US,D,20240119,000000,8.2,9.2,8,8.202,6258.85,0
+LUCY.US,D,20240122,000000,8.714,8.714,8.2,8.26,3264.45,0
+LUCY.US,D,20240123,000000,8.20402,8.396,8.204,8.244,1375.05,0
+LUCY.US,D,20240124,000000,8.25,8.47998,8,8.134,2223.45,0
+LUCY.US,D,20240125,000000,8.202,8.404,8.022,8.022,1283.35,0
+LUCY.US,D,20240126,000000,8.402,8.7,8.352,8.42598,1669.95,0
+LUCY.US,D,20240129,000000,8.716,8.716,8.196,8.312,999.85,0
+LUCY.US,D,20240130,000000,8.6,8.6,8,8.6,731.35,0
+LUCY.US,D,20240131,000000,8.588,8.6,8.004,8.6,2707.6,0
+LUCY.US,D,20240201,000000,8.8,8.9,8.37002,8.9,5997,0
+LUCY.US,D,20240202,000000,8.8,8.8,8.102,8.252,1941,0
+LUCY.US,D,20240205,000000,8.1,8.6,8.1,8.2,1498.1,0
+LUCY.US,D,20240206,000000,8.6,8.6,8.12,8.15,1233.55,0
+LUCY.US,D,20240207,000000,8.202,9.56,8,8.9,44122.95,0
+LUCY.US,D,20240208,000000,8.776,8.8,8.128,8.368,4379.5,0
+LUCY.US,D,20240209,000000,8.22,8.598,8,8,4453.55,0
+LUCY.US,D,20240212,000000,8.4,8.496,8.1,8.1,2466.1,0
+LUCY.US,D,20240213,000000,8.11,8.398,7.84,8.002,2880.3,0
+LUCY.US,D,20240214,000000,8,8.19798,7.692,7.818,2962.6,0
+LUCY.US,D,20240215,000000,7.74,8.2,7.74,8.17,4212.7,0
+LUCY.US,D,20240216,000000,8.2,8.4,8.04,8.34,3304.5,0
+LUCY.US,D,20240220,000000,7.94,8.34,7.78,7.8,3104.3,0
+LUCY.US,D,20240221,000000,8.19,8.19,7.68,7.8,3729.45,0
+LUCY.US,D,20240222,000000,7.62,8,7.62,7.704,4734.4,0
+LUCY.US,D,20240223,000000,7.622,7.79198,7.604,7.604,957.15,0
+LUCY.US,D,20240226,000000,7.604,7.83502,7.604,7.752,1706.8,0
+LUCY.US,D,20240227,000000,7.894,7.92,7.606,7.766,2426.3,0
+LUCY.US,D,20240228,000000,7.764,7.88,7.502,7.602,4768.2,0
+LUCY.US,D,20240229,000000,7.604,8,7.544,7.604,2129.2,0
+LUCY.US,D,20240301,000000,7.984,7.984,7.6,7.606,2082.25,0
+LUCY.US,D,20240304,000000,7.6,7.79198,7.6,7.604,1410.55,0
+LUCY.US,D,20240305,000000,7.798,7.804,7.602,7.682,1606.35,0
+LUCY.US,D,20240306,000000,7.6,7.7,7.552,7.604,923.2,0
+LUCY.US,D,20240307,000000,7.68,7.68,7.4,7.462,1542.15,0
+LUCY.US,D,20240308,000000,7.4,7.6,7.362,7.532,1643.75,0
+LUCY.US,D,20240311,000000,7.524,7.69,7.418,7.42202,874.1,0
+LUCY.US,D,20240312,000000,7.274,7.6,7.274,7.38942,935.6,0
+LUCY.US,D,20240313,000000,7.54,7.7,7.274,7.274,1664.35,0
+LUCY.US,D,20240314,000000,7.274,7.274,6.624,6.646,5443.8,0
+LUCY.US,D,20240315,000000,6.7152,6.8,6.22,6.796,5089.35,0
+LUCY.US,D,20240318,000000,7,7,6.6,6.62,1941.9,0
+LUCY.US,D,20240319,000000,6.95,6.95,6.178,6.212,3410.25,0
+LUCY.US,D,20240320,000000,6.402,6.538,6.03,6.264,3170.25,0
+LUCY.US,D,20240321,000000,6.6,6.898,5.82,6.16,8579.55,0
+LUCY.US,D,20240322,000000,6,6.2,5.414,5.582,11198.85,0
+LUCY.US,D,20240325,000000,5.984,6.186,5.434,5.86,7359.6,0
+LUCY.US,D,20240326,000000,5.78,5.978,5.418,5.788,84961.55,0
+LUCY.US,D,20240327,000000,5.788,5.976,5.416,5.708,13366.85,0
+LUCY.US,D,20240328,000000,5.58,5.638,5.44,5.46,5182.35,0
+LUCY.US,D,20240401,000000,5.576,6.178,5.55458,6.106,5206,0
+LUCY.US,D,20240402,000000,5.802,5.992,5.8,5.96,2482.1,0
+LUCY.US,D,20240403,000000,5.8,5.958,5.634,5.86,2866.65,0
+LUCY.US,D,20240404,000000,5.616,5.862,5.612,5.768,2675.15,0
+LUCY.US,D,20240405,000000,5.62,5.886,5.608,5.79986,1625.35,0
+LUCY.US,D,20240408,000000,5.974,5.974,5.604,5.834,4019.3,0
+LUCY.US,D,20240409,000000,5.8,5.94,5.604,5.662,2060.4,0
+LUCY.US,D,20240410,000000,5.9,5.996,5.006,5.2,12267.2,0
+LUCY.US,D,20240411,000000,5.4,5.6,5.2,5.231,1462.35,0
+LUCY.US,D,20240412,000000,5.4,5.99798,5.4,5.482,8234.15,0
+LUCY.US,D,20240415,000000,5.6,5.718,5.32,5.446,2273.3,0
+LUCY.US,D,20240416,000000,5.442,5.492,5.006,5.038,4919.9,0
+LUCY.US,D,20240417,000000,5.21,6.06,4.622,5.198,27164.55,0
+LUCY.US,D,20240418,000000,5.18,5.272,4.8,5.2144,4959.7,0
+LUCY.US,D,20240419,000000,5.069,5.132,4.714,4.75,2241.3,0
+LUCY.US,D,20240422,000000,4.6,4.998,4.6,4.63,4703.6,0
+LUCY.US,D,20240423,000000,4.83,5.166,4.751,5.09,4711.65,0
+LUCY.US,D,20240424,000000,4.72,4.89544,4.7,4.86,11742.95,0
+LUCY.US,D,20240425,000000,4.842,4.97798,4.802,4.822,2314.35,0
+LUCY.US,D,20240426,000000,5.08,5.1,4.64,4.88,2686.3,0
+LUCY.US,D,20240429,000000,4.64,4.872,4.6,4.818,5815.5,0
+LUCY.US,D,20240430,000000,4.8,4.804,3.606,3.988,21621.25,0
+LUCY.US,D,20240501,000000,4.16,4.16,3.922,3.962,4593.4,0
+LUCY.US,D,20240502,000000,4.41,4.562,4,4.32,15722.35,0
+LUCY.US,D,20240503,000000,4.58,4.808,4.32,4.6,16611.15,0
+LUCY.US,D,20240506,000000,4.808,4.978,4.036,4.44,12675.7,0
+LUCY.US,D,20240507,000000,4.76,5,4.46,4.7,6037.85,0
+LUCY.US,D,20240508,000000,4.77,4.8,4.032,4.228,14541,0
+LUCY.US,D,20240509,000000,4.246,4.4,4,4.26,17194.55,0
+LUCY.US,D,20240510,000000,4.22,4.398,3.8,4.00398,12671.9,0
+LUCY.US,D,20240513,000000,4.12,4.12,3.6,3.706,23240,0
+LUCY.US,D,20240514,000000,4.156,5.018,3.6,4,155299.8,0
+LUCY.US,D,20240515,000000,3.96,4.034,3.5,3.712,25658.35,0
+LUCY.US,D,20240516,000000,3.712,4.2,3.362,4,109996.1,0
+LUCY.US,D,20240517,000000,4.4,4.4,3.7,3.96,59920.8,0
+LUCY.US,D,20240520,000000,4.018,4.192,3.632,3.778,20569,0
+LUCY.US,D,20240521,000000,3.824,5.168,3.64,4,245937.75,0
+LUCY.US,D,20240522,000000,4,4,3.4,3.8,82446.05,0
+LUCY.US,D,20240523,000000,3.8,3.96,3.612,3.72,41057.75,0
+LUCY.US,D,20240524,000000,4.662,22.6,4.444,19.66,47221619.3,0
+LUCY.US,D,20240528,000000,12.174,15,7.664,8.2,4312388.5,0
+LUCY.US,D,20240529,000000,10.198,27.2,10,18.98,28810080.5,0
+LUCY.US,D,20240530,000000,17.37,25.4,15.42,15.8,6155468.3,0
+LUCY.US,D,20240531,000000,20,24.2,16.2,16.902,4657844.45,0
+LUCY.US,D,20240603,000000,17.79,18.6,15,16.422,775487.15,0
+LUCY.US,D,20240604,000000,16.6,18.2,15.068,16.96,555442.2,0
+LUCY.US,D,20240605,000000,16.4,17.746,14.002,15.28,365102.3,0
+LUCY.US,D,20240606,000000,15.282,15.878,11.86,12.07,355945.25,0
+LUCY.US,D,20240607,000000,12.284,13,10.208,10.728,214075.4,0
+LUCY.US,D,20240610,000000,11,12.552,10.23,10.8,242146.9,0
+LUCY.US,D,20240611,000000,10.6,11,9.62202,10.086,168756.3,0
+LUCY.US,D,20240612,000000,9.822,11.064,9.66,10.1,147135.35,0
+LUCY.US,D,20240613,000000,10.4,10.6,8.438,8.798,502985.65,0
+LUCY.US,D,20240614,000000,10.04,10.04,8.052,8.382,274964.45,0
+LUCY.US,D,20240617,000000,8.202,8.978,7.80202,8.37,184403.05,0
+LUCY.US,D,20240618,000000,8.22,8.28502,7.4,7.69,88958.9,0
+LUCY.US,D,20240620,000000,7.578,7.578,6.678,7.136,65495,0
+LUCY.US,D,20240621,000000,7.28,7.8,6.84,7.204,71654.3,0
+LUCY.US,D,20240624,000000,7.5,7.6,6.716,6.782,67182.25,0
+LUCY.US,D,20240625,000000,6.64,6.754,6.07,6.36,80625.85,0
+LUCY.US,D,20240626,000000,6.04,7.38,6.04,6.436,116717.05,0
+LUCY.US,D,20240627,000000,6.212,6.722,6.1,6.6,60168.9,0
+LUCY.US,D,20240628,000000,10.498,13.2,9.43,9.9,18242773.35,0
+LUCY.US,D,20240701,000000,9,11.3,8.92,10.52,1104767.85,0
+LUCY.US,D,20240702,000000,9.64,11.2,9.64,10.086,525328.45,0
+LUCY.US,D,20240703,000000,9.6,9.994,9.08,9.2,156229.35,0
+LUCY.US,D,20240705,000000,9,9.03,8.002,8.362,120707.6,0
+LUCY.US,D,20240708,000000,8.996,8.996,7.26,7.83,114486.4,0
+LUCY.US,D,20240709,000000,7.46,7.94,7.4,7.6,64528.2,0
+LUCY.US,D,20240710,000000,8,11.156,8,9.18,1766719.8,0
+LUCY.US,D,20240711,000000,8.412,9.588,8.11,8.728,335980.3,0
+LUCY.US,D,20240712,000000,8.582,8.848,8.12,8.352,127779,0
+LUCY.US,D,20240715,000000,8.502,8.502,7.688,7.848,127528.85,0
+LUCY.US,D,20240716,000000,7.762,8.446,7.762,8.174,63607.65,0
+LUCY.US,D,20240717,000000,7.8,8.3,7.35,7.428,128029.25,0
+LUCY.US,D,20240718,000000,6.76,7.59,5.7701,6.2,582174,0
+LUCY.US,D,20240719,000000,6.01,6.056,5.3701,5.52,141097,0
+LUCY.US,D,20240722,000000,5.49,5.5922,4.7401,4.92,157102,0
+LUCY.US,D,20240723,000000,4.91,5.5,4.91,4.94,168079,0
+LUCY.US,D,20240724,000000,4.9,5.58,4.84,5.26,221961,0
+LUCY.US,D,20240725,000000,5.15,5.42,4.82,5.21,198578,0
+LUCY.US,D,20240726,000000,5.2,5.4,5.17,5.24,55297,0
+LUCY.US,D,20240729,000000,5.11,5.26,4.55,4.58,93367,0
+LUCY.US,D,20240730,000000,4.48,5.4299,4.33,4.41,958883,0
+LUCY.US,D,20240731,000000,4.12,4.33,4.06,4.16,113775,0
+LUCY.US,D,20240801,000000,4.16,4.31,3.82,4.06,205679,0
+LUCY.US,D,20240802,000000,3.95,4.11,3.82,4.06,85149,0
+LUCY.US,D,20240805,000000,3.61,3.9,3.51,3.61,128011,0
+LUCY.US,D,20240806,000000,3.67,3.91,3.52,3.64,97821,0
+LUCY.US,D,20240807,000000,3.88,4.21,3.75,3.99,80866,0
+LUCY.US,D,20240808,000000,4,4.05,3.8484,3.9,64375,0
+LUCY.US,D,20240809,000000,3.87,3.9978,3.6101,3.67,48943,0
+LUCY.US,D,20240812,000000,3.68,3.68,3.5505,3.6,25849,0
+LUCY.US,D,20240813,000000,3.75,4.19,3.52,4.08,176168,0
+LUCY.US,D,20240814,000000,4.15,4.15,3.8,3.97,79846,0
+LUCY.US,D,20240815,000000,4.01,4.14,3.8,3.98,97286,0
+LUCY.US,D,20240816,000000,4.03,4.13,3.82,3.85,72514,0
+LUCY.US,D,20240819,000000,3.91,3.9107,3.6105,3.82,41910,0
+LUCY.US,D,20240820,000000,3.8,3.825,3.6,3.68,31992,0
+LUCY.US,D,20240821,000000,3.66,3.9299,3.62,3.81,155004,0
+LUCY.US,D,20240822,000000,3.78,4.13,3.7,3.7,241176,0
+LUCY.US,D,20240823,000000,3.78,3.9,3.5901,3.68,65797,0
+LUCY.US,D,20240826,000000,3.93,3.9595,3.53,3.6,86039,0
+LUCY.US,D,20240827,000000,3.58,3.75,3.54,3.54,43888,0
+LUCY.US,D,20240828,000000,3.58,3.6899,3.26,3.31,143655,0
+LUCY.US,D,20240829,000000,6.22,7,4.75,5.09,86549816,0
+LUCY.US,D,20240830,000000,5.1,5.4,4.6,5.03,2061567,0
+LUCY.US,D,20240903,000000,4.5,4.59,4,4.49,804946,0
+LUCY.US,D,20240904,000000,4.49,4.89,4.3,4.73,317693,0
+LUCY.US,D,20240905,000000,4.75,5,4.5302,4.81,339788,0
+LUCY.US,D,20240906,000000,5.12,5.25,4.5,4.5,217004,0
+LUCY.US,D,20240909,000000,4.5,5.11,4.5,5.11,220401,0
+LUCY.US,D,20240910,000000,5.08,5.21,4.8815,5.13,108166,0
+LUCY.US,D,20240911,000000,5.04,5.6,4.98,5.42,256613,0
+LUCY.US,D,20240912,000000,5.43,5.49,4.9,4.93,209923,0
+LUCY.US,D,20240913,000000,4.99,5.19,4.7817,4.91,268650,0
+LUCY.US,D,20240916,000000,4.9,6.535,4.7,6.44,1287408,0
+LUCY.US,D,20240917,000000,6.08,8.64,6,8.05,1584581,0
+LUCY.US,D,20240918,000000,8,8.33,7.25,8.18,543494,0
+LUCY.US,D,20240919,000000,8.01,9.97,8.01,9.89,813570,0
+LUCY.US,D,20240920,000000,9.6,10.79,9.1,10.79,478452,0
+LUCY.US,D,20240923,000000,10,10.1001,8.45,9.05,793231,0
+LUCY.US,D,20240924,000000,9.09,11.16,9.01,10.03,431340,0
+LUCY.US,D,20240925,000000,10.03,10.78,9.53,9.62,234072,0
+LUCY.US,D,20240926,000000,10.42,10.42,8.31,8.71,280082,0
+LUCY.US,D,20240927,000000,8.75,9.17,8.7,8.9,88882,0
+LUCY.US,D,20240930,000000,9.08,9.26,8.35,8.35,110285,0
+LUCY.US,D,20241001,000000,8.39,8.5,7.25,7.5,120037,0
+LUCY.US,D,20241002,000000,7.42,9.85,7.25,8.9,341839,0
+LUCY.US,D,20241003,000000,8.9,9.05,7.8,7.97,137004,0
+LUCY.US,D,20241004,000000,8.08,8.58,7.93,8.19,85732,0
+LUCY.US,D,20241007,000000,8.07,8.19,7.63,7.76,40473,0
+LUCY.US,D,20241008,000000,7.74,7.82,7.52,7.8,35342,0
+LUCY.US,D,20241009,000000,7.68,7.765,7.25,7.49,64078,0
+LUCY.US,D,20241010,000000,7.32,7.75,7.32,7.75,29539,0
+LUCY.US,D,20241011,000000,7.75,8.8399,7.65,8.07,223309,0
+LUCY.US,D,20241014,000000,7.95,7.95,7.55,7.71,44926,0
+LUCY.US,D,20241015,000000,7.6,7.9,7.44,7.57,39475,0
+LUCY.US,D,20241016,000000,7.69,7.69,7,7.08,73336,0
+LUCY.US,D,20241017,000000,7.25,7.2958,6.3323,6.61,72461,0
+LUCY.US,D,20241018,000000,6.57,6.79,6.48,6.73,22964,0
+LUCY.US,D,20241021,000000,6.67,6.8935,6.5201,6.69,18860,0
+LUCY.US,D,20241022,000000,6.62,6.99,6.402,6.99,34684,0
+LUCY.US,D,20241023,000000,6.99,6.99,6.4201,6.48,52089,0
+LUCY.US,D,20241024,000000,6.52,6.8,6,6.13,45828,0
+LUCY.US,D,20241025,000000,6.09,6.1899,5.8,5.84,26659,0
+LUCY.US,D,20241028,000000,5.87,6.05,5.702,5.98,30867,0
+LUCY.US,D,20241029,000000,10.04,10.4,7.12,7.71,11491070,0
+LUCY.US,D,20241030,000000,7.22,8.3499,7.1,7.82,485670,0
+LUCY.US,D,20241031,000000,8.19,8.37,7.84,8.2,223501,0
+LUCY.US,D,20241101,000000,8.2,8.25,7.32,7.32,87263,0
+LUCY.US,D,20241104,000000,7.62,8.4,7.3327,8.08,103856,0
+LUCY.US,D,20241105,000000,8.17,8.47,8.0101,8.18,86010,0
+LUCY.US,D,20241106,000000,8.18,8.8,7.5,8.01,412954,0
+LUCY.US,D,20241107,000000,7.95,8.12,7.0001,7.23,373416,0
+LUCY.US,D,20241108,000000,7.2,7.32,7.1,7.32,43356,0
+LUCY.US,D,20241111,000000,7.3,7.3,7.0101,7.15,69815,0
+LUCY.US,D,20241112,000000,7.08,7.233,6.74,6.94,63696,0
+LUCY.US,D,20241113,000000,6.8,6.9,6.63,6.83,81133,0
+LUCY.US,D,20241114,000000,6.8,6.83,6.5902,6.61,72496,0
+LUCY.US,D,20241115,000000,6.8,7.1317,6.7,6.85,96124,0
+LUCY.US,D,20241118,000000,6.85,6.85,6.6501,6.83,34812,0
+LUCY.US,D,20241119,000000,6.99,7,6.83,6.98,25948,0
+LUCY.US,D,20241120,000000,6.94,7.09,6.6335,6.84,54176,0
+LUCY.US,D,20241121,000000,6.9,6.9,6.66,6.72,8398,0
+LUCY.US,D,20241122,000000,6.78,6.93,6.49,6.56,35377,0
+LUCY.US,D,20241125,000000,7.16,7.33,6.68,6.86,250531,0
+LUCY.US,D,20241126,000000,7.13,7.22,6.752,6.88,31648,0
+LUCY.US,D,20241127,000000,6.95,7,6.15,6.51,88475,0
+LUCY.US,D,20241129,000000,6.55,6.89,6.52,6.674,79968,0
+LUCY.US,D,20241202,000000,6.83,6.9999,6.68,6.92,39520,0
+LUCY.US,D,20241203,000000,6.85,6.98,6.8,6.88,20040,0
+LUCY.US,D,20241204,000000,6.88,7.6,6.8123,7.4,72854,0
+LUCY.US,D,20241205,000000,7.4,7.4,6.44,6.75,58949,0
+LUCY.US,D,20241206,000000,6.65,7,6.558,6.65,37727,0
+LUCY.US,D,20241209,000000,6.7,6.89,6.14,6.24,56036,0
+LUCY.US,D,20241210,000000,6.15,6.4,6,6.12,40454,0
+LUCY.US,D,20241211,000000,6.35,6.4405,6.01,6.18,33760,0
+LUCY.US,D,20241212,000000,6.05,6.07,5.74,5.9,26036,0
+LUCY.US,D,20241213,000000,5.9,6.13,5.75,6.11,23687,0
+LUCY.US,D,20241216,000000,6.19,6.61,5.91,6.52,40403,0
+LUCY.US,D,20241217,000000,6.41,6.5,5.82,6.01,56457,0
+LUCY.US,D,20241218,000000,5.86,6,5.55,5.55,24563,0
+LUCY.US,D,20241219,000000,5.69,5.93,5.5522,5.9,31800,0
+LUCY.US,D,20241220,000000,5.9,5.9,5.53,5.7,18689,0
+LUCY.US,D,20241223,000000,5.72,5.72,5.522,5.58,9911,0
+LUCY.US,D,20241224,000000,5.74,5.86,5.5712,5.72,20927,0
+LUCY.US,D,20241226,000000,5.63,5.67,5.3,5.64,118415,0
+LUCY.US,D,20241227,000000,5.64,5.78,5,5.02,78723,0
+LUCY.US,D,20241230,000000,5.06,5.11,4.6249,4.8,44134,0
+LUCY.US,D,20241231,000000,4.93,5.098,4.75,4.92,41020,0
+LUCY.US,D,20250102,000000,5.04,5.39,5.02,5.39,32465,0
+LUCY.US,D,20250103,000000,5.17,5.55,5.17,5.54,33192,0
+LUCY.US,D,20250106,000000,5.68,7.08,5.68,6.4,201091,0
+LUCY.US,D,20250107,000000,6.87,6.87,5.97,6.26,60785,0
+LUCY.US,D,20250108,000000,5.92,5.92,5.45,5.68,48905,0
+LUCY.US,D,20250110,000000,5.74,5.84,5.6,5.62,23893,0
+LUCY.US,D,20250113,000000,5.6,5.89,5.5,5.58,25443,0
+LUCY.US,D,20250114,000000,5.5,5.81,5.5,5.73,24298,0
+LUCY.US,D,20250115,000000,5.85,6.0399,5.55,5.67,77188,0
+LUCY.US,D,20250116,000000,5.8,6.03,5.8,5.9,32038,0
+LUCY.US,D,20250117,000000,6,6.1241,5.75,5.89,18571,0
+LUCY.US,D,20250121,000000,6.05,6.1042,5.7199,6.08,20564,0
+LUCY.US,D,20250122,000000,6.02,6.19,5.87,5.97,30386,0
+LUCY.US,D,20250123,000000,5.9357,6.062,5.807,5.94,14052,0
+LUCY.US,D,20250124,000000,5.76,6.14,5.76,5.85,10793,0
+LUCY.US,D,20250127,000000,5.85,6.01,5.72,5.94,23851,0
+LUCY.US,D,20250128,000000,5.82,5.8624,5.4,5.48,17235,0
+LUCY.US,D,20250129,000000,5.45,5.595,5.1,5.47,34476,0
+LUCY.US,D,20250130,000000,5.29,5.68,5.245,5.29,19496,0
+LUCY.US,D,20250131,000000,5.2,5.484,5.1209,5.45,30158,0
+LUCY.US,D,20250203,000000,5.19,5.26,4.88,4.96,23765,0
+LUCY.US,D,20250204,000000,5.05,5.1803,5,5.03,7908,0
+LUCY.US,D,20250205,000000,5.2,5.3499,5.02,5.21,32499,0
+LUCY.US,D,20250206,000000,5.21,5.239,4.74,4.74,33913,0
+LUCY.US,D,20250207,000000,4.9,5.1168,4.8211,4.85,13646,0
+LUCY.US,D,20250210,000000,4.9001,5.13,4.9001,5.08,24543,0
+LUCY.US,D,20250211,000000,4.92,5.035,4.82,4.9,21494,0
+LUCY.US,D,20250212,000000,5.02,5.04,4.9,4.94,24652,0
+LUCY.US,D,20250213,000000,4.9,5,4.83,5,14005,0
+LUCY.US,D,20250214,000000,4.93,5.1,4.93,4.94,19133,0
+LUCY.US,D,20250218,000000,4.92,5.1325,4.53,4.61,28526,0
+LUCY.US,D,20250219,000000,4.61,4.65,4.3,4.37,16654,0
+LUCY.US,D,20250220,000000,4.4,4.95,4.269,4.81,33805,0
+LUCY.US,D,20250221,000000,4.54,4.81,4.25,4.55,23276,0
+LUCY.US,D,20250224,000000,4.55,4.55,4.2013,4.26,11425,0
+LUCY.US,D,20250225,000000,4.25,4.3189,3.88,3.91,22986,0
+LUCY.US,D,20250226,000000,4.11,4.226,3.9868,4.16,6924,0
+LUCY.US,D,20250227,000000,4.15,4.6413,4.15,4.26,25321,0
+LUCY.US,D,20250228,000000,4.4,4.5,4.2,4.49,13747,0
+LUCY.US,D,20250303,000000,4.31,4.35,3.9,3.9,17492,0
+LUCY.US,D,20250304,000000,3.85,4.2324,3.825,4.18,9908,0
+LUCY.US,D,20250305,000000,4.06,4.18,4.06,4.14,4476,0
+LUCY.US,D,20250306,000000,3.9274,4.13,3.9101,4.13,6293,0
+LUCY.US,D,20250307,000000,4.19,4.2,3.91,4.2,14678,0
+LUCY.US,D,20250310,000000,4.19,4.2,3.71,3.71,17439,0
+LUCY.US,D,20250311,000000,3.82,3.87,3.61,3.75,8283,0
+LUCY.US,D,20250312,000000,3.6591,3.8,3.6519,3.8,6179,0
+LUCY.US,D,20250313,000000,3.64,3.83,3.64,3.83,6616,0
+LUCY.US,D,20250314,000000,3.7238,3.79,3.6,3.725,12140,0
+LUCY.US,D,20250317,000000,3.86,3.86,3.65,3.69,5137,0
+LUCY.US,D,20250318,000000,3.72,3.72,3.51,3.55,13244,0
+LUCY.US,D,20250319,000000,3.6,3.6,3.36,3.439,17112,0
+LUCY.US,D,20250320,000000,3.5,3.54,3.31,3.38,14084,0
+LUCY.US,D,20250321,000000,3.37,3.37,3.23,3.37,21375,0
+LUCY.US,D,20250324,000000,3.28,3.3673,3,3.153,25732,0
+LUCY.US,D,20250325,000000,3.48,3.48,3,3.04,26103,0
+LUCY.US,D,20250326,000000,3.1,3.1,2.5501,2.83,20301,0
+LUCY.US,D,20250327,000000,2.95,2.9999,2.7717,2.87,11480,0
+LUCY.US,D,20250328,000000,2.78,2.88,2.66,2.7392,13770,0
+LUCY.US,D,20250331,000000,2.71,2.74,2.55,2.6,7472,0
+LUCY.US,D,20250401,000000,2.68,2.718848,2.45,2.6,28486,0
+LUCY.US,D,20250402,000000,2.61,2.64,2.49,2.56,11056,0
+LUCY.US,D,20250403,000000,2.52,2.52,2.27,2.3001,26854,0
+LUCY.US,D,20250404,000000,2.17,2.17,1.93,1.98,42505,0
+LUCY.US,D,20250407,000000,1.95,1.95,1.7,1.86,32889,0
+LUCY.US,D,20250408,000000,1.89,1.9499,1.7296,1.79,19704,0
+LUCY.US,D,20250409,000000,1.79,2.55,1.7001,2.45,461273,0
+LUCY.US,D,20250410,000000,2.42,5.56,2.16,4.95,14537364,0
+LUCY.US,D,20250411,000000,2.782,2.8599,2.25,2.35,1981288,0
+LUCY.US,D,20250414,000000,2.32,2.35,2.11,2.12,425504,0
+LUCY.US,D,20250415,000000,2.23,2.23,1.91,1.97,243348,0
+LUCY.US,D,20250416,000000,1.94,1.99,1.81,1.84,179754,0
+LUCY.US,D,20250417,000000,1.8,1.96,1.5702,1.74,192289,0
+LUCY.US,D,20250421,000000,1.74,1.7888,1.61,1.75,88625,0
+LUCY.US,D,20250422,000000,1.72,1.84,1.64,1.77,133251,0
+LUCY.US,D,20250423,000000,1.87,1.8799,1.75,1.87,93233,0
+LUCY.US,D,20250424,000000,1.87,2.09,1.8,2.03,169514,0
+LUCY.US,D,20250425,000000,2.06,2.19,1.9201,2.09,91375,0
+LUCY.US,D,20250428,000000,2.1,2.105,1.91,1.99,68678,0
+LUCY.US,D,20250429,000000,2,2.59,1.82,1.89,1848537,0
+LUCY.US,D,20250430,000000,1.83,2.02,1.83,1.93,123195,0
+LUCY.US,D,20250501,000000,1.92,2.06,1.86,1.95,77061,0
+LUCY.US,D,20250502,000000,1.96,2.0343,1.9,1.93,51704,0
+LUCY.US,D,20250505,000000,1.9,1.9832,1.85,1.9,123940,0
+LUCY.US,D,20250506,000000,1.88,1.8876,1.8,1.81,72924,0
+LUCY.US,D,20250507,000000,1.81,1.842,1.7504,1.8,55093,0
+LUCY.US,D,20250508,000000,1.84,1.845,1.7,1.8,77452,0
+LUCY.US,D,20250509,000000,1.8,1.88,1.7601,1.83,127647,0
+LUCY.US,D,20250512,000000,1.85,1.91,1.78,1.87,76522,0
+LUCY.US,D,20250513,000000,1.81,2.01,1.81,1.98,5872621,0
+LUCY.US,D,20250514,000000,3,3.24,2.37,2.9,38409978,0
+LUCY.US,D,20250515,000000,2.79,2.81,2.6,2.79,704769,0
+LUCY.US,D,20250516,000000,2.75,2.86,2.6,2.8,557471,0
+LUCY.US,D,20250519,000000,2.64,3,2.612,2.7,294301,0
+LUCY.US,D,20250520,000000,2.69,3.4,2.63,2.81,925737,0
+LUCY.US,D,20250521,000000,2.81,2.81,2.6,2.67,220113,0
+LUCY.US,D,20250522,000000,2.64,2.79,2.6009,2.78,174457,0
+LUCY.US,D,20250523,000000,2.73,2.9,2.73,2.86,198681,0
+LUCY.US,D,20250527,000000,2.9,3.0899,2.81,2.85,342368,0
+LUCY.US,D,20250528,000000,2.92,3.28,2.8,3.03,654171,0
+LUCY.US,D,20250529,000000,3.06,3.52,3.06,3.5,444939,0
+LUCY.US,D,20250530,000000,3.52,3.577,3.0901,3.19,379014,0
+LUCY.US,D,20250602,000000,3.2,3.3239,3.1,3.115,142999,0
+LUCY.US,D,20250603,000000,3.1,3.15,3,3.12,154784,0
+LUCY.US,D,20250604,000000,3.12,3.19,3.02,3.1,260374,0
+LUCY.US,D,20250605,000000,3.04,3.0932,2.6101,2.7,226654,0
+LUCY.US,D,20250606,000000,2.7,2.9,2.68,2.87,86450,0
+LUCY.US,D,20250609,000000,2.92,2.92,2.74,2.83,66551,0
+LUCY.US,D,20250610,000000,2.75,2.83,2.66,2.74,88300,0
+LUCY.US,D,20250611,000000,2.69,2.8,2.64,2.8,82521,0
+LUCY.US,D,20250612,000000,2.8,2.85,2.66,2.675,29141,0
+LUCY.US,D,20250613,000000,2.7,2.7,2.43,2.45,83341,0
+LUCY.US,D,20250616,000000,2.42,2.48,2.34,2.38,38949,0
+LUCY.US,D,20250617,000000,2.35,2.4399,2.32,2.35,25427,0
+LUCY.US,D,20250618,000000,2.3,2.3899,2.25,2.28,74271,0
+LUCY.US,D,20250620,000000,2.9,4.97,2.74,3.53,111209121,0
+LUCY.US,D,20250623,000000,2.79,2.9,2.36,2.49,2432569,0
+LUCY.US,D,20250624,000000,2.19,2.38,2.08,2.25,1134820,0
+LUCY.US,D,20250625,000000,2.19,2.25,2.099,2.14,605292,0
+LUCY.US,D,20250626,000000,2.1,2.1399,1.945,2.05,495880,0
+LUCY.US,D,20250627,000000,2.14,2.1947,2.05,2.08,374475,0
+LUCY.US,D,20250630,000000,2.09,2.17,2.01,2.12,259658,0
+LUCY.US,D,20250701,000000,2.11,2.15,2.01,2.11,182797,0
+LUCY.US,D,20250702,000000,2.07,2.1793,2.05,2.16,155573,0
+LUCY.US,D,20250703,000000,2.17,2.1997,2.1,2.1,91086,0
+LUCY.US,D,20250707,000000,2.1,2.1018,2,2.05,155766,0
+LUCY.US,D,20250708,000000,2.02,2.39,2.01,2.17,2010089,0
+LUCY.US,D,20250709,000000,2.16,2.3,2.13,2.21,823503,0
+LUCY.US,D,20250710,000000,2.16,2.2099,2.095,2.13,260469,0
+LUCY.US,D,20250711,000000,2.11,2.15,2.064,2.12,111090,0
+LUCY.US,D,20250714,000000,2.13,2.16,2.1,2.15,139004,0
+LUCY.US,D,20250715,000000,2.23,2.23,2.16,2.16,116722,0
+LUCY.US,D,20250716,000000,2.15,2.17,2.1,2.17,150475,0
+LUCY.US,D,20250717,000000,2.15,2.2034,2.11,2.13,166806,0
+LUCY.US,D,20250718,000000,2.13,2.168,2.0835,2.1,170944,0
+LUCY.US,D,20250721,000000,2.15,2.3,2.13,2.18,389647,0
+LUCY.US,D,20250722,000000,2.17,2.23,2.17,2.23,119985,0
+LUCY.US,D,20250723,000000,2.22,2.2636,2.17,2.24,158650,0
+LUCY.US,D,20250724,000000,2.22,2.22,2.0726,2.09,137472,0
+LUCY.US,D,20250725,000000,2.1,2.16,2.08,2.13,144158,0
+LUCY.US,D,20250728,000000,2.12,2.15,2.1,2.1,62223,0
+LUCY.US,D,20250729,000000,2.1,2.155,2.08,2.1,121998,0
+LUCY.US,D,20250730,000000,2.06,2.12,2.0205,2.04,190737,0
+LUCY.US,D,20250731,000000,2.05,2.12,2,2.05,218878,0
+LUCY.US,D,20250801,000000,2.03,2.03,1.86,1.94,156795,0
+LUCY.US,D,20250804,000000,1.91,2.0296,1.91,2.01,64930,0
+LUCY.US,D,20250805,000000,1.97,2.0183,1.95,1.97,40060,0
+LUCY.US,D,20250806,000000,1.99,1.9942,1.96,1.96,26856,0
+LUCY.US,D,20250807,000000,1.93,1.99,1.92,1.97,86779,0
+LUCY.US,D,20250808,000000,1.99,1.99,1.96,1.96,33408,0
+LUCY.US,D,20250811,000000,1.96,2.01,1.95,2.01,99156,0
+LUCY.US,D,20250812,000000,2.02,2.0497,1.91,1.97,83284,0
+LUCY.US,D,20250813,000000,1.97,2.05,1.95,2,123022,0
+LUCY.US,D,20250814,000000,2,2.27,1.97,2.2,335542,0
+LUCY.US,D,20250815,000000,2.19,2.19,2.02,2.05,108864,0
+LUCY.US,D,20250818,000000,2.05,2.055,1.95,2.02,99756,0
+LUCY.US,D,20250819,000000,1.98,2.045,1.92,1.92,78675,0
+LUCY.US,D,20250820,000000,1.9,2.0025,1.88,1.96,168591,0
+LUCY.US,D,20250821,000000,1.97,2.04,1.95,2.02,50812,0
+LUCY.US,D,20250822,000000,1.99,2.07,1.9896,1.99,77269,0
+LUCY.US,D,20250825,000000,1.95,2.03,1.94,1.98,106283,0
+LUCY.US,D,20250826,000000,1.98,1.9994,1.97,1.97,47244,0
+LUCY.US,D,20250827,000000,1.97,2.0677,1.94,1.95,271767,0
+LUCY.US,D,20250828,000000,1.95,1.9616,1.93,1.94,79691,0
+LUCY.US,D,20250829,000000,1.93,1.94,1.9,1.93,48962,0
+LUCY.US,D,20250902,000000,1.94,1.9767,1.9,1.94,52674,0
+LUCY.US,D,20250903,000000,1.93,1.97,1.89,1.895,108995,0
+LUCY.US,D,20250904,000000,1.91,1.91,1.8535,1.87,71840,0
+LUCY.US,D,20250905,000000,1.86,1.92,1.83,1.91,61659,0
+LUCY.US,D,20250908,000000,1.92,1.9395,1.71,1.77,208905,0
+LUCY.US,D,20250909,000000,1.8,1.85,1.77,1.835,56197,0
+LUCY.US,D,20250910,000000,1.92,2.12,1.87,1.94,1650609,0
+LUCY.US,D,20250911,000000,1.95,1.99,1.82,1.93,374244,0
+LUCY.US,D,20250912,000000,1.91,1.9213,1.8704,1.905,178239,0
+LUCY.US,D,20250915,000000,1.94,1.94,1.87,1.89,123835,0
+LUCY.US,D,20250916,000000,1.87,1.91,1.86,1.91,86909,0
+LUCY.US,D,20250917,000000,1.96,1.979,1.86,1.89,232603,0
+LUCY.US,D,20250918,000000,1.9,1.94,1.88,1.92,108514,0
+LUCY.US,D,20250919,000000,1.89,1.98,1.89,1.94,128145,0
+LUCY.US,D,20250922,000000,1.95,2.15,1.95,2.14,661860,0
+LUCY.US,D,20250923,000000,2.14,2.19,2.03,2.05,174340,0
+LUCY.US,D,20250924,000000,2.19,2.24,1.97,2.08,8941970,0
+LUCY.US,D,20250925,000000,2.01,2.13,2.01,2.05,398898,0
+LUCY.US,D,20250926,000000,2.02,2.0899,1.929,2.03,354687,0
+LUCY.US,D,20250929,000000,1.98,2.03,1.95,1.96,173298,0
+LUCY.US,D,20250930,000000,1.95,1.95,1.92,1.93,59191,0
+LUCY.US,D,20251001,000000,1.9,1.9883,1.9,1.96,111142,0
+LUCY.US,D,20251002,000000,1.95,2.08,1.94,2.065,135375,0
+LUCY.US,D,20251003,000000,2.07,2.0799,1.97,1.99,172685,0
+LUCY.US,D,20251006,000000,2.05,2.05,1.98,2,196180,0
+LUCY.US,D,20251007,000000,2.04,2.0499,1.9401,1.99,112339,0
+LUCY.US,D,20251008,000000,1.97,2.039,1.96,2.01,241135,0
+LUCY.US,D,20251009,000000,2.05,2.05,1.96,1.98,158736,0
+LUCY.US,D,20251010,000000,2,2.015,1.81,1.85,503559,0
+LUCY.US,D,20251013,000000,1.83,1.8982,1.77,1.87,115365,0
+LUCY.US,D,20251014,000000,1.83,2.0499,1.8,1.9,397593,0
+LUCY.US,D,20251015,000000,1.97,1.9875,1.85,1.9,126996,0
+LUCY.US,D,20251016,000000,1.9,1.9,1.82,1.83,45615,0
+LUCY.US,D,20251017,000000,1.8,1.89,1.8,1.82,70264,0
+LUCY.US,D,20251020,000000,1.81,1.88,1.81,1.86,75630,0
+LUCY.US,D,20251021,000000,1.81,1.89,1.8,1.84,101794,0
+LUCY.US,D,20251022,000000,1.84,1.8899,1.76,1.81,109540,0
+LUCY.US,D,20251023,000000,1.8,1.85,1.77,1.79,104517,0
+LUCY.US,D,20251024,000000,1.8,1.86,1.8,1.85,42332,0
+LUCY.US,D,20251027,000000,1.84,1.91,1.8,1.8,78412,0
+LUCY.US,D,20251028,000000,1.82,1.85,1.77,1.785,41854,0
+LUCY.US,D,20251029,000000,1.78,1.825,1.72,1.75,63539,0
+LUCY.US,D,20251030,000000,1.77,1.79,1.7,1.72,51008,0
+LUCY.US,D,20251031,000000,1.71,1.7597,1.71,1.73,53830,0
+LUCY.US,D,20251103,000000,1.76,1.76,1.67,1.71,57385,0
+LUCY.US,D,20251104,000000,1.68,1.85,1.57,1.57,1410927,0
+LUCY.US,D,20251105,000000,1.56,1.66,1.51,1.58,177008,0
+LUCY.US,D,20251106,000000,1.59,1.65,1.52,1.56,93280,0
+LUCY.US,D,20251107,000000,1.54,1.54,1.44,1.52,124539,0
+LUCY.US,D,20251110,000000,1.53,1.56,1.46,1.54,46599,0
+LUCY.US,D,20251111,000000,1.54,1.56,1.51,1.54,3185021,0
+LUCY.US,D,20251112,000000,1.82,2.02,1.72,1.77,13226844,0
+LUCY.US,D,20251113,000000,1.66,1.68,1.5106,1.55,818228,0
+LUCY.US,D,20251114,000000,1.5,1.6696,1.5,1.64,245825,0
+LUCY.US,D,20251117,000000,1.61,1.6892,1.57,1.61,173988,0
+LUCY.US,D,20251118,000000,1.59,1.65,1.53,1.62,142073,0
+LUCY.US,D,20251119,000000,1.62,1.645,1.57,1.6,124214,0
+LUCY.US,D,20251120,000000,1.64,1.64,1.54,1.55,184547,0
+LUCY.US,D,20251121,000000,1.54,1.6,1.53,1.56,74230,0
+LUCY.US,D,20251124,000000,1.56,1.62,1.56,1.57,59698,0
+LUCY.US,D,20251125,000000,1.56,1.6,1.53,1.56,114561,0
+LUCY.US,D,20251126,000000,1.55,1.5799,1.51,1.51,270044,0
+LUCY.US,D,20251128,000000,1.5,1.5175,1.48,1.49,43975,0
+LUCY.US,D,20251201,000000,1.51,1.72,1.32,1.355,1604346,0
+LUCY.US,D,20251202,000000,1.34,1.39,1.29,1.33,160337,0
+LUCY.US,D,20251203,000000,1.32,1.415,1.29,1.4,121472,0
+LUCY.US,D,20251204,000000,1.39,1.5,1.37,1.47,171519,0
+LUCY.US,D,20251205,000000,1.42,1.48,1.41,1.44,73353,0
+LUCY.US,D,20251208,000000,1.4,1.44,1.375,1.41,83966,0
+LUCY.US,D,20251209,000000,1.41,1.49,1.41,1.46,107971,0
+LUCY.US,D,20251210,000000,1.47,1.61,1.43,1.59,941141,0
+LUCY.US,D,20251211,000000,1.67,1.6799,1.51,1.59,711055,0
+LUCY.US,D,20251212,000000,1.6,1.6,1.41,1.44,257245,0
+LUCY.US,D,20251215,000000,1.48,1.54,1.38,1.41,141236,0
+LUCY.US,D,20251216,000000,1.38,1.42,1.34,1.4,74601,0
+LUCY.US,D,20251217,000000,1.4,1.43,1.33,1.35,80050,0
+LUCY.US,D,20251218,000000,1.4,1.42,1.37,1.4,45111,0
+LUCY.US,D,20251219,000000,1.3827,1.42,1.36,1.38,49839,0
+LUCY.US,D,20251222,000000,1.39,1.42,1.3604,1.4,26384,0
+LUCY.US,D,20251223,000000,1.35,1.4,1.33,1.33,105721,0
+LUCY.US,D,20251224,000000,1.36,1.37,1.33,1.36,32965,0
+LUCY.US,D,20251226,000000,1.36,1.36,1.21,1.22,378813,0
+LUCY.US,D,20251229,000000,1.22,1.22,1.1037,1.11,302106,0
+LUCY.US,D,20251230,000000,1.12,1.1499,1.07,1.08,142878,0
+LUCY.US,D,20251231,000000,1.09,1.09,0.95,0.9965,397710,0
+LUCY.US,D,20260102,000000,1.03,1.17,0.95,1.14,259540,0
+LUCY.US,D,20260105,000000,1.1,1.1516,1.07,1.1,137382,0
+LUCY.US,D,20260106,000000,1.13,1.18,1.09,1.18,140811,0
+LUCY.US,D,20260107,000000,1.8,2,1.59,1.74,173728387,0
+LUCY.US,D,20260108,000000,1.64,1.75,1.51,1.73,5676933,0
+LUCY.US,D,20260109,000000,1.895,1.95,1.52,1.56,4665754,0
+LUCY.US,D,20260112,000000,1.64,1.75,1.57,1.64,1689393,0
+LUCY.US,D,20260113,000000,1.64,1.77,1.63,1.68,859745,0
+LUCY.US,D,20260114,000000,1.65,1.74,1.53,1.58,776046,0
+LUCY.US,D,20260115,000000,1.56,1.57,1.51,1.53,361941,0
+LUCY.US,D,20260116,000000,1.52,1.53,1.41,1.41,506144,0
+LUCY.US,D,20260120,000000,1.38,1.4,1.26,1.27,470494,0
+LUCY.US,D,20260121,000000,1.27,1.375,1.26,1.34,259074,0
+LUCY.US,D,20260122,000000,1.4,1.49,1.38,1.47,498634,0
+LUCY.US,D,20260123,000000,1.45,1.46,1.37,1.39,185094,0
+LUCY.US,D,20260126,000000,1.35,1.4406,1.33,1.34,188172,0
+LUCY.US,D,20260127,000000,1.31,1.34,1.29,1.3,228119,0
+LUCY.US,D,20260128,000000,1.29,1.29,1.1805,1.19,270829,0
+LUCY.US,D,20260129,000000,1.19,1.215,1.13,1.18,256429,0
+LUCY.US,D,20260130,000000,1.16,1.1999,1.11,1.14,260016,0
+LUCY.US,D,20260202,000000,1.13,1.16,1.1105,1.12,129189,0
+LUCY.US,D,20260203,000000,1.14,1.1595,1.07,1.12,118686,0
+LUCY.US,D,20260204,000000,1.11,1.13,1.04,1.05,151102,0
+LUCY.US,D,20260205,000000,1.01,1.05,0.9806,0.9831,349990,0
+LUCY.US,D,20260206,000000,1.01,1.16,1.0038,1.16,204101,0
+LUCY.US,D,20260209,000000,1.19,1.196,1.1158,1.14,130563,0
+LUCY.US,D,20260210,000000,1.14,1.19,1.14,1.15,107025,0
+LUCY.US,D,20260211,000000,1.15,1.18,1.0605,1.1,144701,0
+LUCY.US,D,20260212,000000,1.0844,1.09,1.01,1.02,132711,0
+LUCY.US,D,20260213,000000,1.02,1.18,1.015,1.13,119758,0
+LUCY.US,D,20260217,000000,1.11,1.24,1.11,1.15,128371,0
+LUCY.US,D,20260218,000000,1.13,1.2052,1.13,1.15,95657,0

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

@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAAY.US,D,20251105,000000,24.89,24.89,24.515,24.5194,1842,0
+MAAY.US,D,20251106,000000,24.43,24.457,23.5409,23.5409,28725,0
+MAAY.US,D,20251107,000000,22.8,22.97,22.6,22.76,7743,0
+MAAY.US,D,20251110,000000,23.06,23.06,22.5555,22.5845,5483,0
+MAAY.US,D,20251111,000000,21.8961,21.965,21.6525,21.6525,12264,0
+MAAY.US,D,20251112,000000,22,22,21.3391,21.4,12686,0
+MAAY.US,D,20251113,000000,21.31,21.4,21.1655,21.175,29081,0
+MAAY.US,D,20251114,000000,20.47,20.4868,20.15,20.15,18994,0
+MAAY.US,D,20251117,000000,19.79,20.26,19.7208,19.8779,16957,0
+MAAY.US,D,20251118,000000,19.86,20.2,19.852,20.0733,5656,0
+MAAY.US,D,20251119,000000,20.076,20.09,19.5181,19.5181,3368,0
+MAAY.US,D,20251120,000000,19.81,20.5299,19.15,19.15,14478,0
+MAAY.US,D,20251121,000000,18.6002,18.68,18.6002,18.6083,10965,0
+MAAY.US,D,20251124,000000,18.64,19.1293,18.64,19.1293,11420,0
+MAAY.US,D,20251125,000000,19.1,19.207,18.82,19.207,10970,0
+MAAY.US,D,20251126,000000,19.29,19.45,19.21,19.4153,41941,0
+MAAY.US,D,20251128,000000,18.95,18.95,18.62,18.805,10800,0
+MAAY.US,D,20251201,000000,18.5,18.56,17.94,18.4758,20228,0
+MAAY.US,D,20251202,000000,18.5,19.11,18.5,18.8735,29495,0
+MAAY.US,D,20251203,000000,19,19.4,18.795,19.3111,25464,0
+MAAY.US,D,20251204,000000,19.34,19.77,19.13,19.5007,36253,0
+MAAY.US,D,20251205,000000,18.75,18.8082,18.45,18.547,9175,0
+MAAY.US,D,20251208,000000,18.69,18.8689,18.469,18.84,27855,0
+MAAY.US,D,20251209,000000,18.7696,19.07,18.65,18.96,14513,0
+MAAY.US,D,20251210,000000,18.71,18.99,18.6,18.6332,35869,0
+MAAY.US,D,20251211,000000,18.41,18.68,18.04,18.6001,77823,0
+MAAY.US,D,20251212,000000,18.43,18.43,17.63,17.7892,23325,0
+MAAY.US,D,20251215,000000,17.6,17.8384,17.07,17.07,45991,0
+MAAY.US,D,20251216,000000,17,17.09,16.85,16.89,18780,0
+MAAY.US,D,20251217,000000,16.9145,16.9145,16.53,16.53,14028,0
+MAAY.US,D,20251218,000000,16.76,16.91,16.3101,16.41,63048,0
+MAAY.US,D,20251219,000000,15.94,16.1,15.8417,16.045,25674,0
+MAAY.US,D,20251222,000000,16.3,16.4625,15.77,15.795,32508,0
+MAAY.US,D,20251223,000000,15.68,15.68,15.3253,15.5094,18819,0
+MAAY.US,D,20251224,000000,15.54,15.789,15.42,15.7537,19243,0
+MAAY.US,D,20251226,000000,15.38,15.38,14.8,14.8569,13913,0
+MAAY.US,D,20251229,000000,14.67,15.01,14.4894,14.5108,30311,0
+MAAY.US,D,20251230,000000,14.51,14.56,14.2653,14.2653,26082,0
+MAAY.US,D,20251231,000000,14.0546,14.1899,13.83,13.8788,16557,0
+MAAY.US,D,20260102,000000,13.59,14.21,13.59,14.1933,9054,0
+MAAY.US,D,20260105,000000,14.4,14.46,14.3701,14.44,26002,0
+MAAY.US,D,20260106,000000,14.55,14.55,14.135,14.285,17754,0
+MAAY.US,D,20260107,000000,14.31,14.345,14.082,14.1758,11514,0
+MAAY.US,D,20260108,000000,14.05,14.56,14.03,14.457,59290,0
+MAAY.US,D,20260109,000000,14.1,14.16,13.7635,13.9514,26538,0
+MAAY.US,D,20260112,000000,13.94,14.615,13.86,14.57,26214,0
+MAAY.US,D,20260113,000000,14.65,14.75,14.48,14.6786,29841,0
+MAAY.US,D,20260114,000000,14.8299,14.9,14.73,14.7968,29181,0
+MAAY.US,D,20260115,000000,14.8,14.95,14.6,14.605,60667,0
+MAAY.US,D,20260116,000000,14.15,14.64,13.83,14.5558,19036,0
+MAAY.US,D,20260120,000000,14.18,14.4,13.7,13.72,37126,0
+MAAY.US,D,20260121,000000,13.74,14.4,13.55,13.82,26244,0
+MAAY.US,D,20260122,000000,13.98,13.98,13.482,13.482,26460,0
+MAAY.US,D,20260123,000000,13.11,13.57,12.91,13.3129,36494,0
+MAAY.US,D,20260126,000000,13.38,13.38,12.766,12.7826,19718,0
+MAAY.US,D,20260127,000000,12.79,13.13,12.64,13.0993,15047,0
+MAAY.US,D,20260128,000000,13.26,13.355,13.08,13.1083,21481,0
+MAAY.US,D,20260129,000000,12.93,13.11,12.61,12.8019,15229,0
+MAAY.US,D,20260130,000000,12.33,12.42,12.06,12.1693,26713,0
+MAAY.US,D,20260202,000000,12.01,12.19,11.69,11.7929,20809,0
+MAAY.US,D,20260203,000000,11.92,11.92,11.42,11.5956,22893,0
+MAAY.US,D,20260204,000000,11.52,11.54,11.3,11.3692,16378,0
+MAAY.US,D,20260205,000000,10.76,11.0453,10.6496,10.6496,29959,0
+MAAY.US,D,20260206,000000,10.37,10.69,10.272,10.6691,24935,0
+MAAY.US,D,20260209,000000,10.44,10.75,10.44,10.4813,20379,0
+MAAY.US,D,20260210,000000,10.48,10.5,10.2,10.205,20410,0
+MAAY.US,D,20260211,000000,10.15,10.1942,10.01,10.0938,34143,0
+MAAY.US,D,20260212,000000,9.91,9.93,9.66,9.6994,59795,0
+MAAY.US,D,20260213,000000,9.53,9.8223,9.45,9.7767,13938,0
+MAAY.US,D,20260217,000000,9.77,9.78,9.42,9.5091,19476,0
+MAAY.US,D,20260218,000000,9.39,9.65,9.284,9.48,24263,0

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

@@ -0,0 +1,264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDCXW.US,D,20241115,000000,0.48,0.48,0.4,0.45,17047,0
+MDCXW.US,D,20241118,000000,0.44,0.5,0.43,0.5,1968,0
+MDCXW.US,D,20241119,000000,0.73,0.75,0.43,0.43,11450,0
+MDCXW.US,D,20241120,000000,0.42,0.4502,0.4101,0.42,3452,0
+MDCXW.US,D,20241121,000000,0.747,0.747,0.5,0.5,4071,0
+MDCXW.US,D,20241125,000000,0.47,0.48,0.41,0.465,7508,0
+MDCXW.US,D,20241126,000000,0.49,0.5,0.49,0.5,520,0
+MDCXW.US,D,20241127,000000,0.4965,0.5865,0.4965,0.5865,3388,0
+MDCXW.US,D,20241129,000000,0.6224,0.7624,0.6224,0.7524,2229,0
+MDCXW.US,D,20241203,000000,0.7,0.7,0.5,0.605,6049,0
+MDCXW.US,D,20241204,000000,0.4,0.605,0.35,0.595,11932,0
+MDCXW.US,D,20241209,000000,0.585,0.585,0.472999,0.585,1816,0
+MDCXW.US,D,20241211,000000,0.61,0.725001,0.6,0.6,2420,0
+MDCXW.US,D,20241212,000000,0.6,0.76,0.6,0.74,1908,0
+MDCXW.US,D,20241216,000000,0.649,0.66,0.649,0.66,3437,0
+MDCXW.US,D,20241217,000000,0.78,0.88,0.6688,0.72,26905,0
+MDCXW.US,D,20241218,000000,0.879,0.879,0.79,0.79,2991,0
+MDCXW.US,D,20241220,000000,0.8,0.96,0.8,0.96,534,0
+MDCXW.US,D,20241223,000000,0.88,0.88,0.88,0.88,268,0
+MDCXW.US,D,20241226,000000,0.88,0.88,0.88,0.88,100,0
+MDCXW.US,D,20241230,000000,0.8,0.8717,0.8,0.8717,6993,0
+MDCXW.US,D,20250103,000000,0.85,0.85,0.85,0.85,114,0
+MDCXW.US,D,20250106,000000,0.96,1.25,0.86,0.86,17144,0
+MDCXW.US,D,20250107,000000,1.75,1.75,0.9,1.45,12179,0
+MDCXW.US,D,20250108,000000,1.29,1.51,1.05,1.2,13289,0
+MDCXW.US,D,20250110,000000,1.4,1.4,1.05,1.05,6095,0
+MDCXW.US,D,20250113,000000,1.19,1.19,1.19,1.19,615,0
+MDCXW.US,D,20250114,000000,1.3,1.46,1.0462,1.16,12377,0
+MDCXW.US,D,20250115,000000,1.06,1.5,1.02,1.25,17253,0
+MDCXW.US,D,20250116,000000,1.25,1.49,1.2,1.2,8008,0
+MDCXW.US,D,20250117,000000,1.21,1.21,1.2,1.2,614,0
+MDCXW.US,D,20250121,000000,1.42,2.93,1.35,1.45,33081,0
+MDCXW.US,D,20250122,000000,1.22,1.49,1.22,1.38,3187,0
+MDCXW.US,D,20250123,000000,1.22,1.7,1.2,1.2,4440,0
+MDCXW.US,D,20250127,000000,1.4,1.4,1.25,1.25,891,0
+MDCXW.US,D,20250128,000000,1.49,1.49,1.43,1.43,3806,0
+MDCXW.US,D,20250129,000000,1.35,1.35,1.35,1.35,177,0
+MDCXW.US,D,20250130,000000,1.41,1.45,1.13,1.45,362,0
+MDCXW.US,D,20250131,000000,1.24,1.48,1.2,1.2,3241,0
+MDCXW.US,D,20250203,000000,1.05,1.12,1.02,1.1,5913,0
+MDCXW.US,D,20250204,000000,1.38,1.38,1.32,1.32,1331,0
+MDCXW.US,D,20250205,000000,1.52,1.52,1.05,1.29,7212,0
+MDCXW.US,D,20250206,000000,1.4,1.69,1.37,1.45,11761,0
+MDCXW.US,D,20250207,000000,1.52,1.52,1.22,1.5,2239,0
+MDCXW.US,D,20250211,000000,1.28,1.8,1.28,1.4,17538,0
+MDCXW.US,D,20250212,000000,1.78,1.78,1.27,1.28,6166,0
+MDCXW.US,D,20250213,000000,1.31,1.57,1.1,1.25,4686,0
+MDCXW.US,D,20250214,000000,1.1201,1.2,1.12,1.2,2332,0
+MDCXW.US,D,20250218,000000,1.11,1.2499,1,1.1,37535,0
+MDCXW.US,D,20250219,000000,1.01,1.3,1,1.15,29436,0
+MDCXW.US,D,20250220,000000,1.25,1.25,1,1,3632,0
+MDCXW.US,D,20250221,000000,1.02,1.02,1.02,1.02,346,0
+MDCXW.US,D,20250224,000000,1.16,1.17,1.02,1.05,13866,0
+MDCXW.US,D,20250225,000000,1.04,1.04,1.02,1.02,5829,0
+MDCXW.US,D,20250226,000000,1.12,1.18,1.02,1.02,8123,0
+MDCXW.US,D,20250227,000000,1.02,1.02,0.855,0.855,10288,0
+MDCXW.US,D,20250228,000000,1.05,1.08,0.867,0.867,26802,0
+MDCXW.US,D,20250304,000000,0.9,0.9,0.88,0.88,2489,0
+MDCXW.US,D,20250305,000000,0.974,1.36,0.718539,1.12,2386,0
+MDCXW.US,D,20250306,000000,1.39,1.39,0.8768,0.91,5537,0
+MDCXW.US,D,20250307,000000,0.7503,1.1,0.75,0.81,4019,0
+MDCXW.US,D,20250310,000000,0.82,0.82,0.75,0.75,2198,0
+MDCXW.US,D,20250311,000000,0.7,0.72,0.7,0.7,1200,0
+MDCXW.US,D,20250312,000000,0.66,0.79,0.516,0.59,4902,0
+MDCXW.US,D,20250313,000000,0.639949,0.69,0.639949,0.65,15928,0
+MDCXW.US,D,20250314,000000,0.74,0.75,0.69,0.69,1960,0
+MDCXW.US,D,20250317,000000,0.7,0.7476,0.7,0.7,4191,0
+MDCXW.US,D,20250318,000000,0.67,0.67,0.66,0.66,533,0
+MDCXW.US,D,20250319,000000,0.7,0.7,0.66,0.66,3633,0
+MDCXW.US,D,20250320,000000,0.6599,0.7,0.6599,0.7,2959,0
+MDCXW.US,D,20250321,000000,0.7,0.7,0.7,0.7,1151,0
+MDCXW.US,D,20250324,000000,0.57,0.77,0.57,0.693,2853,0
+MDCXW.US,D,20250325,000000,0.6809,0.80045,0.6,0.65,9104,0
+MDCXW.US,D,20250326,000000,0.7275,0.7275,0.7275,0.7275,504,0
+MDCXW.US,D,20250327,000000,0.7275,0.7275,0.6104,0.634,10946,0
+MDCXW.US,D,20250331,000000,0.61,0.7,0.61,0.7,800,0
+MDCXW.US,D,20250401,000000,0.699,0.815351,0.4211,0.815351,4216,0
+MDCXW.US,D,20250403,000000,0.793,1.03,0.6,0.6,7810,0
+MDCXW.US,D,20250404,000000,0.69,0.8,0.69,0.72,866,0
+MDCXW.US,D,20250408,000000,0.72,0.97,0.5805,0.7,2722,0
+MDCXW.US,D,20250409,000000,0.6955,0.797751,0.6855,0.797751,1032,0
+MDCXW.US,D,20250410,000000,0.72,0.91,0.7,0.91,8522,0
+MDCXW.US,D,20250411,000000,0.99,0.99,0.705,0.705,2001,0
+MDCXW.US,D,20250414,000000,0.7122,0.7122,0.4511,0.4511,6216,0
+MDCXW.US,D,20250415,000000,0.675,1.17,0.5171,0.527,23700,0
+MDCXW.US,D,20250416,000000,0.55,0.56,0.5289,0.54,4311,0
+MDCXW.US,D,20250417,000000,0.6875,0.6876,0.6875,0.6876,2181,0
+MDCXW.US,D,20250421,000000,0.69,0.89,0.6,0.72,23308,0
+MDCXW.US,D,20250422,000000,0.73,0.9739,0.73,0.9739,3362,0
+MDCXW.US,D,20250423,000000,0.95,0.97,0.95,0.95,10487,0
+MDCXW.US,D,20250424,000000,0.6515,0.873299,0.6102,0.873299,4438,0
+MDCXW.US,D,20250425,000000,0.8512,0.8734,0.655,0.7492,26554,0
+MDCXW.US,D,20250428,000000,0.8275,0.8475,0.8275,0.8475,1033,0
+MDCXW.US,D,20250430,000000,0.8375,0.8375,0.6716,0.6716,1089,0
+MDCXW.US,D,20250501,000000,0.6617,0.95,0.6523,0.79,21021,0
+MDCXW.US,D,20250502,000000,0.9199,0.9199,0.9199,0.9199,1112,0
+MDCXW.US,D,20250505,000000,0.7055,0.9111,0.7055,0.9111,331,0
+MDCXW.US,D,20250507,000000,0.93,0.94,0.7055,0.9202,27012,0
+MDCXW.US,D,20250508,000000,0.812799,0.9,0.812799,0.9,4111,0
+MDCXW.US,D,20250509,000000,0.88,0.9,0.877,0.89,1349,0
+MDCXW.US,D,20250512,000000,0.89,1.42,0.89,1.1944,13258,0
+MDCXW.US,D,20250513,000000,1.36,1.36,1,1.32,9913,0
+MDCXW.US,D,20250514,000000,1.32,2.3,1.12,1.72,41758,0
+MDCXW.US,D,20250515,000000,2.2,2.3,1.2001,1.2001,4771,0
+MDCXW.US,D,20250516,000000,1.82,2.3399,1.75,2.19,9288,0
+MDCXW.US,D,20250519,000000,2.34,3.65,2.24,2.74,51945,0
+MDCXW.US,D,20250520,000000,3.15,4.1,3,3.1005,70108,0
+MDCXW.US,D,20250521,000000,3.7,3.79,3.05,3.16,28384,0
+MDCXW.US,D,20250522,000000,3.46,3.5,2.4001,2.5,11865,0
+MDCXW.US,D,20250523,000000,2.46,3.15,2.4101,2.4101,4219,0
+MDCXW.US,D,20250527,000000,3.1,3.4999,1.01,1.9,13048,0
+MDCXW.US,D,20250528,000000,1.59,1.65,0.78,0.9,88909,0
+MDCXW.US,D,20250529,000000,1.17,1.2,0.87,1,17693,0
+MDCXW.US,D,20250530,000000,0.9,0.9,0.79,0.8,21712,0
+MDCXW.US,D,20250602,000000,0.85,0.85,0.82,0.82,1585,0
+MDCXW.US,D,20250603,000000,0.94,0.94,0.75,0.7834,19063,0
+MDCXW.US,D,20250604,000000,0.7401,0.776,0.7401,0.776,1300,0
+MDCXW.US,D,20250605,000000,0.8499,0.8499,0.7,0.7,2492,0
+MDCXW.US,D,20250606,000000,0.75,0.81,0.75,0.81,12365,0
+MDCXW.US,D,20250609,000000,0.8078,0.85,0.781499,0.781499,1103,0
+MDCXW.US,D,20250610,000000,0.7815,0.7815,0.7814,0.7814,374,0
+MDCXW.US,D,20250611,000000,0.8066,0.88,0.7131,0.84,2603,0
+MDCXW.US,D,20250612,000000,0.781499,0.850001,0.781499,0.8172,12562,0
+MDCXW.US,D,20250613,000000,0.89,0.9,0.834301,0.834301,3751,0
+MDCXW.US,D,20250616,000000,0.89,0.9,0.89,0.8999,977,0
+MDCXW.US,D,20250618,000000,0.7231,0.8499,0.7231,0.8025,851,0
+MDCXW.US,D,20250620,000000,0.8118,0.8208,0.8,0.8,2318,0
+MDCXW.US,D,20250623,000000,0.81,0.81,0.8099,0.8099,609,0
+MDCXW.US,D,20250624,000000,0.7504,0.7999,0.7504,0.7999,791,0
+MDCXW.US,D,20250625,000000,0.9,0.9,0.9,0.9,270,0
+MDCXW.US,D,20250626,000000,0.7515,1.55,0.7501,0.9474,3557,0
+MDCXW.US,D,20250630,000000,0.8566,0.8835,0.8566,0.8835,820,0
+MDCXW.US,D,20250701,000000,0.99,0.99,0.99,0.99,124,0
+MDCXW.US,D,20250702,000000,0.99,1,0.875,1,1733,0
+MDCXW.US,D,20250703,000000,1,1.05,1,1,1942,0
+MDCXW.US,D,20250707,000000,1.09,1.1,0.935,1.1,18621,0
+MDCXW.US,D,20250708,000000,1.19,1.19,1,1.1,4514,0
+MDCXW.US,D,20250709,000000,1.1,1.1,1.09,1.09,720,0
+MDCXW.US,D,20250710,000000,1.13,1.15,1.02,1.14,1868,0
+MDCXW.US,D,20250711,000000,0.93,1.05,0.93,1.03,4971,0
+MDCXW.US,D,20250714,000000,1.1,1.1,0.99,1.1,1726,0
+MDCXW.US,D,20250715,000000,0.7,0.81,0.7,0.81,1409,0
+MDCXW.US,D,20250716,000000,0.949,1.05,0.94,0.95,3088,0
+MDCXW.US,D,20250717,000000,1,1.09,1,1.08,2070,0
+MDCXW.US,D,20250718,000000,0.9776,1.0075,0.9501,0.9501,324,0
+MDCXW.US,D,20250721,000000,0.8201,1.11,0.8201,1.02,13223,0
+MDCXW.US,D,20250722,000000,1.11,1.11,1.03,1.05,3059,0
+MDCXW.US,D,20250723,000000,1.05,1.0501,1.03,1.03,1531,0
+MDCXW.US,D,20250724,000000,0.97,1.04,0.97,1.04,1178,0
+MDCXW.US,D,20250725,000000,1.005,1.03,0.97,1.0299,4439,0
+MDCXW.US,D,20250728,000000,0.9701,0.9701,0.97,0.97,2598,0
+MDCXW.US,D,20250729,000000,0.97,0.9976,0.8203,0.9224,1572,0
+MDCXW.US,D,20250730,000000,0.835,0.9579,0.82,0.82,2137,0
+MDCXW.US,D,20250731,000000,0.867499,0.93,0.805,0.85,1763,0
+MDCXW.US,D,20250804,000000,0.839,0.839,0.839,0.839,109,0
+MDCXW.US,D,20250805,000000,0.77,0.87,0.77,0.87,203,0
+MDCXW.US,D,20250806,000000,0.815,0.815,0.75,0.75,6573,0
+MDCXW.US,D,20250807,000000,0.75,0.81,0.650101,0.81,1310,0
+MDCXW.US,D,20250808,000000,0.8122,0.8122,0.8122,0.8122,100,0
+MDCXW.US,D,20250813,000000,0.7209,0.7896,0.65,0.6501,2321,0
+MDCXW.US,D,20250815,000000,0.6862,0.7083,0.65,0.65,613,0
+MDCXW.US,D,20250818,000000,0.72,0.75,0.68,0.68,8301,0
+MDCXW.US,D,20250819,000000,0.74,0.79,0.74,0.79,1173,0
+MDCXW.US,D,20250820,000000,0.665,0.779899,0.665,0.696051,786,0
+MDCXW.US,D,20250821,000000,0.746,0.93,0.746,0.93,1214,0
+MDCXW.US,D,20250822,000000,0.7763,0.7763,0.7763,0.7763,500,0
+MDCXW.US,D,20250828,000000,0.95,0.97,0.61,0.61,509,0
+MDCXW.US,D,20250829,000000,0.6,0.6455,0.565,0.565,4221,0
+MDCXW.US,D,20250903,000000,0.7797,0.7797,0.74,0.7598,1810,0
+MDCXW.US,D,20250904,000000,0.61,0.62,0.5625,0.6,4113,0
+MDCXW.US,D,20250908,000000,0.6,0.6,0.525,0.525,843,0
+MDCXW.US,D,20250909,000000,0.6588,0.6588,0.6499,0.6499,643,0
+MDCXW.US,D,20250910,000000,0.594899,0.659801,0.594899,0.6598,1658,0
+MDCXW.US,D,20250911,000000,0.6599,0.75,0.6599,0.7346,14356,0
+MDCXW.US,D,20250912,000000,0.768,0.768,0.76,0.76,1511,0
+MDCXW.US,D,20250915,000000,0.9,0.9,0.89,0.89,701,0
+MDCXW.US,D,20250916,000000,0.88,0.905551,0.8799,0.905551,3178,0
+MDCXW.US,D,20250917,000000,0.7001,1.18,0.7001,0.81,5013,0
+MDCXW.US,D,20250918,000000,1.1,1.1,0.88,0.88,1875,0
+MDCXW.US,D,20250919,000000,0.87999,0.88,0.87999,0.88,1566,0
+MDCXW.US,D,20250922,000000,0.89,0.89,0.72001,0.88,3302,0
+MDCXW.US,D,20250923,000000,0.88,1.05,0.825001,1.0499,1975,0
+MDCXW.US,D,20250924,000000,0.9238,0.9238,0.78,0.78,2070,0
+MDCXW.US,D,20250926,000000,0.97,0.97,0.7,0.72,5633,0
+MDCXW.US,D,20250929,000000,0.899799,0.899799,0.7,0.795,2037,0
+MDCXW.US,D,20250930,000000,0.8,0.89,0.72,0.72,1130,0
+MDCXW.US,D,20251001,000000,0.88999,0.88999,0.73,0.78,2574,0
+MDCXW.US,D,20251002,000000,0.7001,1.15,0.7001,1.075,13225,0
+MDCXW.US,D,20251003,000000,0.8425,0.8425,0.84,0.84,719,0
+MDCXW.US,D,20251006,000000,0.99,1.02,0.8999,0.8999,6628,0
+MDCXW.US,D,20251007,000000,0.95,0.95,0.8454,0.88,1593,0
+MDCXW.US,D,20251008,000000,0.88,0.9,0.88,0.8903,1947,0
+MDCXW.US,D,20251009,000000,0.9,0.955,0.9,0.9,1633,0
+MDCXW.US,D,20251010,000000,0.91,0.9745,0.9,0.90001,2156,0
+MDCXW.US,D,20251013,000000,0.9,0.9365,0.9,0.9225,1798,0
+MDCXW.US,D,20251014,000000,0.93,0.9811,0.8927,0.9,2820,0
+MDCXW.US,D,20251015,000000,0.97,0.97,0.9,0.9573,2122,0
+MDCXW.US,D,20251016,000000,0.95,0.95,0.9,0.9,1857,0
+MDCXW.US,D,20251017,000000,0.9123,0.92,0.8731,0.8731,4551,0
+MDCXW.US,D,20251020,000000,0.9199,0.94,0.88,0.94,6908,0
+MDCXW.US,D,20251021,000000,0.99,0.99,0.9095,0.9095,6039,0
+MDCXW.US,D,20251022,000000,1.03,1.03,0.8731,0.8731,3526,0
+MDCXW.US,D,20251023,000000,0.9,0.9,0.9,0.9,206,0
+MDCXW.US,D,20251024,000000,0.8999,1.13,0.85,1.0499,12932,0
+MDCXW.US,D,20251027,000000,1.05,1.1399,0.8501,0.8501,4694,0
+MDCXW.US,D,20251028,000000,1.19,1.19,0.950101,0.99,3973,0
+MDCXW.US,D,20251029,000000,1,1,0.96,0.96,1647,0
+MDCXW.US,D,20251030,000000,0.9947,1.04,0.9947,1.04,2621,0
+MDCXW.US,D,20251031,000000,1.16,1.2,1.04,1.0977,5677,0
+MDCXW.US,D,20251103,000000,1.05,1.08,0.9997,1,1896,0
+MDCXW.US,D,20251104,000000,1.06,1.06,0.98,1.02,3791,0
+MDCXW.US,D,20251105,000000,1.04,1.04,1,1.02,1781,0
+MDCXW.US,D,20251107,000000,1.01,1.0899,1.01,1.0201,710,0
+MDCXW.US,D,20251110,000000,1.05,1.05,1.05,1.05,1032,0
+MDCXW.US,D,20251111,000000,1.06,1.06,1.03,1.03,1079,0
+MDCXW.US,D,20251112,000000,1.03,1.05,1.02,1.02,807,0
+MDCXW.US,D,20251113,000000,1.0201,1.0201,0.9599,0.9605,4006,0
+MDCXW.US,D,20251114,000000,0.95,0.9788,0.95,0.9788,302,0
+MDCXW.US,D,20251117,000000,0.97,0.97,0.95,0.95,1056,0
+MDCXW.US,D,20251120,000000,0.9637,0.9845,0.96,0.9845,2730,0
+MDCXW.US,D,20251121,000000,0.9503,0.9851,0.9503,0.9851,598,0
+MDCXW.US,D,20251124,000000,0.95,0.9504,0.95,0.9504,385,0
+MDCXW.US,D,20251201,000000,0.95,0.95,0.949899,0.949899,499,0
+MDCXW.US,D,20251202,000000,0.95,1.02,0.95,1.02,696,0
+MDCXW.US,D,20251203,000000,1.0099,1.0099,0.75,0.75,3675,0
+MDCXW.US,D,20251204,000000,0.7501,0.99,0.75,0.98,2617,0
+MDCXW.US,D,20251205,000000,0.9271,0.9271,0.9271,0.9271,263,0
+MDCXW.US,D,20251208,000000,0.92,0.9898,0.92,0.9898,3210,0
+MDCXW.US,D,20251209,000000,0.9897,1.02,0.9897,0.99,1129,0
+MDCXW.US,D,20251211,000000,1,1.18,1,1.05,489,0
+MDCXW.US,D,20251212,000000,0.99,0.99,0.9298,0.93,2737,0
+MDCXW.US,D,20251215,000000,0.96,0.96,0.9599,0.9599,663,0
+MDCXW.US,D,20251216,000000,0.927,0.9423,0.927,0.9423,384,0
+MDCXW.US,D,20251217,000000,0.92,0.92,0.89,0.89,705,0
+MDCXW.US,D,20251218,000000,0.9225,0.95999,0.81,0.8399,2603,0
+MDCXW.US,D,20251219,000000,0.805,0.805,0.805,0.805,204,0
+MDCXW.US,D,20251222,000000,0.82,0.82,0.805,0.805,417,0
+MDCXW.US,D,20251223,000000,0.810101,0.810101,0.810101,0.810101,204,0
+MDCXW.US,D,20251224,000000,0.81,0.81,0.8083,0.8083,2231,0
+MDCXW.US,D,20251230,000000,0.79,0.802501,0.75,0.77,5162,0
+MDCXW.US,D,20251231,000000,0.76,0.8,0.76,0.8,4328,0
+MDCXW.US,D,20260107,000000,0.81,0.8101,0.8,0.8,1430,0
+MDCXW.US,D,20260109,000000,0.8,0.8172,0.8,0.8172,1491,0
+MDCXW.US,D,20260112,000000,0.8172,0.8172,0.8172,0.8172,284,0
+MDCXW.US,D,20260114,000000,0.8268,0.8368,0.82,0.82,1166,0
+MDCXW.US,D,20260115,000000,0.8268,0.8268,0.82,0.82,506,0
+MDCXW.US,D,20260116,000000,0.82,0.914,0.8,0.8,4944,0
+MDCXW.US,D,20260126,000000,0.7502,0.7503,0.7502,0.7503,300,0
+MDCXW.US,D,20260128,000000,0.75,0.7502,0.75,0.7502,6000,0
+MDCXW.US,D,20260129,000000,0.75,0.7502,0.75,0.7502,200,0
+MDCXW.US,D,20260130,000000,0.75,0.75,0.75,0.75,790,0
+MDCXW.US,D,20260202,000000,1.0399,1.0399,0.75,0.75,2618,0
+MDCXW.US,D,20260203,000000,0.77,0.77,0.75,0.75,1000,0
+MDCXW.US,D,20260204,000000,0.75,0.75,0.75,0.75,773,0
+MDCXW.US,D,20260205,000000,0.75,0.75,0.75,0.75,2369,0
+MDCXW.US,D,20260206,000000,0.8,0.8,0.8,0.8,288,0
+MDCXW.US,D,20260209,000000,0.83,0.83,0.83,0.83,473,0
+MDCXW.US,D,20260210,000000,0.8057,0.8325,0.6252,0.7778,1167,0
+MDCXW.US,D,20260211,000000,0.6252,0.6252,0.6252,0.6252,384,0
+MDCXW.US,D,20260212,000000,1.01,1.04,0.9231,0.9231,2119,0
+MDCXW.US,D,20260213,000000,0.91,0.91,0.9099,0.9099,426,0
+MDCXW.US,D,20260217,000000,0.92,0.92,0.92,0.92,620,0
+MDCXW.US,D,20260218,000000,1.23,1.23,1.06,1.06,486,0

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

@@ -0,0 +1,34 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEMA.US,D,20251217,000000,25.06,25.06,25.06,25.06,390052,0
+MEMA.US,D,20251218,000000,25.2178,25.2178,25.11,25.11,331,0
+MEMA.US,D,20251219,000000,25.3999,25.425,25.3999,25.425,1243,0
+MEMA.US,D,20251222,000000,25.52,25.52,25.485,25.485,8236,0
+MEMA.US,D,20251223,000000,25.63,25.7221,25.63,25.7221,13493,0
+MEMA.US,D,20251224,000000,25.77,25.77,25.721,25.721,523,0
+MEMA.US,D,20251226,000000,25.9,25.9,25.865,25.8851,1841,0
+MEMA.US,D,20251229,000000,25.64,25.78,25.64,25.7525,1574,0
+MEMA.US,D,20260105,000000,26.6,26.7669,26.59,26.7669,10692,0
+MEMA.US,D,20260107,000000,26.9209,26.99,26.8666,26.8666,1504,0
+MEMA.US,D,20260108,000000,26.8491,26.8491,26.8487,26.8487,730,0
+MEMA.US,D,20260112,000000,27.18,27.4369,27.18,27.4369,136,0
+MEMA.US,D,20260113,000000,27.3506,27.3506,27.2914,27.2914,121,0
+MEMA.US,D,20260115,000000,27.63,27.63,27.535,27.535,1261,0
+MEMA.US,D,20260116,000000,27.34,27.34,27.3314,27.3314,304,0
+MEMA.US,D,20260120,000000,27.0701,27.1301,27.0701,27.1301,256,0
+MEMA.US,D,20260122,000000,27.52,27.71,27.52,27.5699,4431,0
+MEMA.US,D,20260123,000000,27.74,27.7914,27.72,27.7914,1752,0
+MEMA.US,D,20260126,000000,27.92,27.92,27.865,27.865,913,0
+MEMA.US,D,20260127,000000,28.235,28.4204,28.235,28.4204,3124,0
+MEMA.US,D,20260128,000000,28.67,28.67,28.58,28.6114,25800,0
+MEMA.US,D,20260129,000000,28.41,28.4433,28.41,28.4433,608,0
+MEMA.US,D,20260130,000000,28.18,28.18,28.095,28.095,248,0
+MEMA.US,D,20260202,000000,27.82,27.999,27.81,27.999,2633,0
+MEMA.US,D,20260203,000000,28.23,28.23,28.1638,28.1638,324,0
+MEMA.US,D,20260204,000000,28.13,28.1301,28.07,28.1034,1014,0
+MEMA.US,D,20260206,000000,28.12,28.319,28.12,28.319,1607,0
+MEMA.US,D,20260209,000000,28.465,28.59,28.465,28.5406,1311,0
+MEMA.US,D,20260210,000000,28.65,28.65,28.585,28.585,1225,0
+MEMA.US,D,20260211,000000,28.85,29.05,28.68,28.9763,5882,0
+MEMA.US,D,20260212,000000,29.2299,29.2299,28.7085,28.7085,494,0
+MEMA.US,D,20260217,000000,28.785,28.785,28.6936,28.6936,734,0
+MEMA.US,D,20260218,000000,28.99,28.99,28.99,28.99,416,0

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

@@ -0,0 +1,137 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+METCI.US,D,20250801,000000,24.81,24.89,24.66,24.75,51398,0
+METCI.US,D,20250804,000000,24.9,24.95,23.52,24.825,56903,0
+METCI.US,D,20250805,000000,25.075,25.13,24.88,24.94,25219,0
+METCI.US,D,20250806,000000,24.94,25.04,24.88,25.005,32015,0
+METCI.US,D,20250807,000000,25.05,25.12,24.98,25.12,78665,0
+METCI.US,D,20250808,000000,25.25,25.25,25.06,25.1,58936,0
+METCI.US,D,20250811,000000,25.03,25.23,24.97,24.98,33675,0
+METCI.US,D,20250812,000000,25.02,25.1,24.97,24.98,29897,0
+METCI.US,D,20250813,000000,25.09,25.1,24.98,25.03,85027,0
+METCI.US,D,20250814,000000,25.05,25.1,25,25.1,17700,0
+METCI.US,D,20250815,000000,25.0047,25.1,25.0047,25.1,7740,0
+METCI.US,D,20250818,000000,25.2,25.44,25.1458,25.44,21417,0
+METCI.US,D,20250819,000000,25.48,25.48,25.125,25.35,64099,0
+METCI.US,D,20250820,000000,25.39,25.4,25.25,25.4,5027,0
+METCI.US,D,20250821,000000,25.3999,25.3999,25.3,25.3,5056,0
+METCI.US,D,20250822,000000,25.32,25.5,25.31,25.31,4590,0
+METCI.US,D,20250825,000000,25.4,25.54,25.4,25.44,6552,0
+METCI.US,D,20250826,000000,25.45,25.45,25.4,25.4,7852,0
+METCI.US,D,20250827,000000,25.35,25.45,25.35,25.395,2429,0
+METCI.US,D,20250828,000000,25.43,25.43,25.38,25.4,2859,0
+METCI.US,D,20250829,000000,25.4,25.4,25.355,25.3999,4545,0
+METCI.US,D,20250902,000000,25.4,25.4,25.31,25.4,10467,0
+METCI.US,D,20250903,000000,25.425,25.44,25.35,25.35,8349,0
+METCI.US,D,20250904,000000,25.33,25.38,25.31,25.38,4520,0
+METCI.US,D,20250905,000000,25.4123,25.5,25.38,25.5,5167,0
+METCI.US,D,20250908,000000,25.5,25.5,25.45,25.4914,3469,0
+METCI.US,D,20250909,000000,25.53,25.53,25.38,25.5,14114,0
+METCI.US,D,20250910,000000,25.47,25.55,25.395,25.55,7796,0
+METCI.US,D,20250911,000000,25.55,25.55,25.5,25.55,7483,0
+METCI.US,D,20250912,000000,25.6272,25.6282,25.62,25.62,2259,0
+METCI.US,D,20250915,000000,25.5,25.68,25.5,25.6109,5706,0
+METCI.US,D,20250916,000000,25.695,25.74,25.67,25.67,5184,0
+METCI.US,D,20250917,000000,25.7,25.7,25.58,25.58,1056,0
+METCI.US,D,20250918,000000,25.58,25.6897,25.501,25.6897,5378,0
+METCI.US,D,20250919,000000,25.68,25.68,25.67,25.67,1826,0
+METCI.US,D,20250923,000000,25.65,25.65,25.51,25.5525,1577,0
+METCI.US,D,20250924,000000,25.605,25.65,25.59,25.65,4506,0
+METCI.US,D,20250925,000000,25.6499,25.65,25.625,25.65,1512,0
+METCI.US,D,20250926,000000,25.615,25.65,25.55,25.65,5539,0
+METCI.US,D,20250929,000000,25.5424,25.58,25.5,25.55,4089,0
+METCI.US,D,20250930,000000,25.56,25.65,25.551,25.63,13914,0
+METCI.US,D,20251001,000000,25.65,25.749,25.65,25.68,4697,0
+METCI.US,D,20251002,000000,25.65,25.77,25.65,25.77,7354,0
+METCI.US,D,20251003,000000,25.775,25.9,25.7,25.8,5874,0
+METCI.US,D,20251006,000000,25.7638,25.89,25.7638,25.85,7595,0
+METCI.US,D,20251007,000000,25.9599,25.9799,25.85,25.95,5437,0
+METCI.US,D,20251008,000000,25.975,26.1,25.86,25.925,1907,0
+METCI.US,D,20251009,000000,25.93,25.93,25.89,25.9004,755,0
+METCI.US,D,20251010,000000,25.94,26.05,25.94,26.05,2632,0
+METCI.US,D,20251013,000000,25.9955,26.0699,25.79,26,5871,0
+METCI.US,D,20251014,000000,25.96,26,25.95,25.95,2564,0
+METCI.US,D,20251015,000000,26.2,26.2,25.57,25.7,4318,0
+METCI.US,D,20251016,000000,25.711,25.86,25.7,25.832,4036,0
+METCI.US,D,20251017,000000,25.9293,25.9293,25.9293,25.9293,432,0
+METCI.US,D,20251020,000000,25.95,25.99,25.775,25.88,2257,0
+METCI.US,D,20251021,000000,25.88,25.88,25.76,25.76,2012,0
+METCI.US,D,20251022,000000,25.68,25.94,25.65,25.9,16611,0
+METCI.US,D,20251023,000000,25.9,25.96,25.14,25.14,70513,0
+METCI.US,D,20251024,000000,25.24,25.61,25.2,25.45,119993,0
+METCI.US,D,20251027,000000,25.57,25.6899,25.4,25.42,19254,0
+METCI.US,D,20251028,000000,25.45,25.45,25.26,25.3,38663,0
+METCI.US,D,20251029,000000,25.425,25.481,25.25,25.35,14247,0
+METCI.US,D,20251030,000000,25.45,25.6,25.45,25.59,9037,0
+METCI.US,D,20251031,000000,25.6,25.6,25.26,25.45,55525,0
+METCI.US,D,20251103,000000,25.525,25.525,25.325,25.5,20039,0
+METCI.US,D,20251104,000000,25.4695,25.48,25.45,25.45,7328,0
+METCI.US,D,20251105,000000,25.45,25.46,25.435,25.435,11117,0
+METCI.US,D,20251106,000000,25.46,25.46,25.45,25.46,9426,0
+METCI.US,D,20251107,000000,25.45,25.47,25.45,25.47,2293,0
+METCI.US,D,20251110,000000,25.45,25.4999,25.45,25.4999,6215,0
+METCI.US,D,20251111,000000,25.47,25.47,25.35,25.375,14194,0
+METCI.US,D,20251112,000000,25.38,25.42,25.35,25.35,9923,0
+METCI.US,D,20251113,000000,25.4187,25.419,25.125,25.25,52360,0
+METCI.US,D,20251114,000000,25.259,25.51,25.25,25.43,20812,0
+METCI.US,D,20251117,000000,25.37,25.4922,25.1,25.39,45330,0
+METCI.US,D,20251118,000000,25.2,25.38,25.2,25.38,13975,0
+METCI.US,D,20251119,000000,25.3546,25.39,25.2,25.2,4901,0
+METCI.US,D,20251120,000000,25.3,25.3,25.2,25.3,19692,0
+METCI.US,D,20251121,000000,25.2,25.3,25.2,25.28,9887,0
+METCI.US,D,20251124,000000,25.22,25.34,25.21,25.34,1816,0
+METCI.US,D,20251126,000000,25.22,25.285,25.21,25.285,2075,0
+METCI.US,D,20251128,000000,25.34,25.34,25.34,25.34,438,0
+METCI.US,D,20251201,000000,25.35,25.35,25.21,25.28,6278,0
+METCI.US,D,20251202,000000,25.2,25.3299,25.2,25.2,13991,0
+METCI.US,D,20251203,000000,25.215,25.24,25.16,25.22,3351,0
+METCI.US,D,20251204,000000,25.33,25.33,25.175,25.25,3537,0
+METCI.US,D,20251205,000000,25.28,25.28,25.11,25.16,4518,0
+METCI.US,D,20251208,000000,25.14,25.18,25.14,25.145,2660,0
+METCI.US,D,20251209,000000,25.1,25.19,25.1,25.19,4804,0
+METCI.US,D,20251210,000000,25.145,25.19,25.1,25.1,5595,0
+METCI.US,D,20251211,000000,25.1,25.19,25.1,25.13,4190,0
+METCI.US,D,20251212,000000,25.15,25.19,25.15,25.19,749,0
+METCI.US,D,20251215,000000,25.1724,25.25,25.15,25.23,4906,0
+METCI.US,D,20251216,000000,25.2,25.2,25.15,25.15,3291,0
+METCI.US,D,20251217,000000,25.2,25.215,25.14,25.145,2636,0
+METCI.US,D,20251218,000000,25.18,25.25,25.1,25.25,3239,0
+METCI.US,D,20251219,000000,25.1001,25.25,25.1001,25.2,2514,0
+METCI.US,D,20251222,000000,25.195,25.2,25.19,25.19,3319,0
+METCI.US,D,20251223,000000,25.19,25.27,25.1,25.1,5510,0
+METCI.US,D,20251224,000000,25.28,25.29,25.23,25.23,847,0
+METCI.US,D,20251226,000000,25.29,25.29,25.2,25.2,3278,0
+METCI.US,D,20251229,000000,25.29,25.29,25.2,25.2,3079,0
+METCI.US,D,20251230,000000,25.2,25.39,25.2,25.39,2689,0
+METCI.US,D,20251231,000000,25.39,25.39,25.235,25.25,5570,0
+METCI.US,D,20260102,000000,25.39,25.4,25.3615,25.3897,5042,0
+METCI.US,D,20260105,000000,25.4,25.4,25.2501,25.31,7592,0
+METCI.US,D,20260106,000000,25.3999,25.48,25.31,25.42,4923,0
+METCI.US,D,20260107,000000,25.438,25.45,25.41,25.43,4529,0
+METCI.US,D,20260108,000000,25.45,25.45,25.34,25.39,5125,0
+METCI.US,D,20260109,000000,25.38,25.38,25.314,25.35,4340,0
+METCI.US,D,20260112,000000,25.35,25.45,25.2511,25.45,2956,0
+METCI.US,D,20260113,000000,25.37,25.415,25.3002,25.405,6518,0
+METCI.US,D,20260114,000000,25.37,25.45,25.37,25.45,5940,0
+METCI.US,D,20260115,000000,25.21,25.21,25.05,25.1,31474,0
+METCI.US,D,20260116,000000,25.1,25.1599,25.1,25.11,9217,0
+METCI.US,D,20260120,000000,25.102,25.16,25.1,25.155,8376,0
+METCI.US,D,20260121,000000,25.19,25.19,25.19,25.19,777,0
+METCI.US,D,20260122,000000,25.19,25.2,25.16,25.19,3339,0
+METCI.US,D,20260123,000000,25.1832,25.1832,25.14,25.18,1228,0
+METCI.US,D,20260126,000000,25.2,25.205,25.14,25.14,11330,0
+METCI.US,D,20260127,000000,25.11,25.2,25.11,25.12,7182,0
+METCI.US,D,20260128,000000,25.1495,25.2,25.1495,25.2,1211,0
+METCI.US,D,20260129,000000,25.155,25.21,25.1,25.2,5661,0
+METCI.US,D,20260130,000000,25.2,25.21,25.1301,25.1502,2718,0
+METCI.US,D,20260202,000000,25.21,25.2399,25.18,25.205,2432,0
+METCI.US,D,20260203,000000,25.19,25.19,25.13,25.15,13134,0
+METCI.US,D,20260204,000000,25.19,25.19,25.1,25.17,7737,0
+METCI.US,D,20260205,000000,25.174,25.174,25.17,25.17,1874,0
+METCI.US,D,20260206,000000,25.14,25.15,25.1,25.14,8069,0
+METCI.US,D,20260209,000000,25.15,25.2,25.1,25.15,3616,0
+METCI.US,D,20260210,000000,25.17,25.175,25.15,25.16,3885,0
+METCI.US,D,20260211,000000,25.11,25.2,25.11,25.12,19874,0
+METCI.US,D,20260212,000000,25.2,25.26,25.11,25.24,75923,0
+METCI.US,D,20260213,000000,25.24,25.29,25.24,25.28,26899,0
+METCI.US,D,20260217,000000,25.29,25.29,25.24,25.24,15447,0
+METCI.US,D,20260218,000000,25.29,25.29,25.22,25.24,5342,0

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

@@ -0,0 +1,639 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIRA.US,D,20230803,000000,7,7.9799,6.29,7.42,670685,0
+MIRA.US,D,20230804,000000,6,6.87,6,6.01,330924,0
+MIRA.US,D,20230807,000000,5.41,6.5184,5.4,6.25,85693,0
+MIRA.US,D,20230808,000000,5.69,7.22,5.69,7.08,177844,0
+MIRA.US,D,20230809,000000,7.1,7.3,6.75,6.88,130944,0
+MIRA.US,D,20230810,000000,6.91,7.057,6.6,6.88,44262,0
+MIRA.US,D,20230811,000000,6.97,6.97,6.5501,6.83,64248,0
+MIRA.US,D,20230814,000000,6.65,6.7,6.41,6.42,42274,0
+MIRA.US,D,20230815,000000,6.62,6.95,6.22,6.27,77643,0
+MIRA.US,D,20230816,000000,6.35,6.7799,6.1,6.58,51211,0
+MIRA.US,D,20230817,000000,6.46,6.8349,6.3,6.5,23995,0
+MIRA.US,D,20230818,000000,6.23,6.5,6.1,6.26,15976,0
+MIRA.US,D,20230821,000000,6.35,6.5,6.35,6.4,13532,0
+MIRA.US,D,20230822,000000,6.4,6.4,6.2101,6.23,23539,0
+MIRA.US,D,20230823,000000,6.5,6.5,6.05,6.37,26923,0
+MIRA.US,D,20230824,000000,6.48,6.5504,6.26,6.3,31690,0
+MIRA.US,D,20230825,000000,6.15,6.55,6.15,6.38,37161,0
+MIRA.US,D,20230828,000000,6.34,6.6497,6.26,6.4,29472,0
+MIRA.US,D,20230829,000000,6.66,6.66,6.26,6.385,32772,0
+MIRA.US,D,20230830,000000,6.42,6.77,6.2063,6.385,59087,0
+MIRA.US,D,20230831,000000,6.41,6.558,6.2502,6.2736,8903,0
+MIRA.US,D,20230901,000000,6.29,6.38,6.1605,6.18,5545,0
+MIRA.US,D,20230905,000000,6.38,6.59,6.1,6.14,60112,0
+MIRA.US,D,20230906,000000,6.15,6.15,5.8,5.8302,13431,0
+MIRA.US,D,20230907,000000,5.92,6.04,5.87,6.04,34114,0
+MIRA.US,D,20230908,000000,5.89,6.4,5.89,6.1,6796,0
+MIRA.US,D,20230911,000000,6.0584,6.06,5.95,5.95,13959,0
+MIRA.US,D,20230912,000000,6,6.24,5.9,5.9,13930,0
+MIRA.US,D,20230913,000000,5.7,5.7,3.9001,4.1899,63559,0
+MIRA.US,D,20230914,000000,4.71,4.71,3.42,3.55,33638,0
+MIRA.US,D,20230915,000000,3.6,3.8099,3,3.17,20690,0
+MIRA.US,D,20230918,000000,3.82,6.48,3.5114,4.4,2979025,0
+MIRA.US,D,20230919,000000,4.56,4.77,4.2,4.2185,141780,0
+MIRA.US,D,20230920,000000,4.18,4.3529,3.92,4.18,69890,0
+MIRA.US,D,20230921,000000,4.18,4.72,4.05,4.49,41899,0
+MIRA.US,D,20230922,000000,4.4,5.3,4.06,4.4101,81513,0
+MIRA.US,D,20230925,000000,4.6,5.21,4.42,4.49,66807,0
+MIRA.US,D,20230926,000000,4.5,5.09,4.35,4.35,79028,0
+MIRA.US,D,20230927,000000,4.35,4.94,4.35,4.65,90519,0
+MIRA.US,D,20230928,000000,4.6114,4.99,4.51,4.785,12391,0
+MIRA.US,D,20230929,000000,4.73,4.98,4.65,4.65,6573,0
+MIRA.US,D,20231002,000000,4.815,4.815,4.67,4.67,3347,0
+MIRA.US,D,20231003,000000,4.65,4.8896,4.53,4.7,12678,0
+MIRA.US,D,20231004,000000,4.7547,4.98,4.5799,4.67,7420,0
+MIRA.US,D,20231005,000000,4.77,4.96,4.5101,4.7,7050,0
+MIRA.US,D,20231006,000000,4.76,4.89,4.54,4.76,17854,0
+MIRA.US,D,20231009,000000,4.88,4.91,4.08,4.33,29113,0
+MIRA.US,D,20231010,000000,4.17,4.36,3.84,3.84,27012,0
+MIRA.US,D,20231011,000000,3.9761,4,3.405,3.42,12879,0
+MIRA.US,D,20231012,000000,3.26,3.3,2.8,2.96,38611,0
+MIRA.US,D,20231013,000000,2.97,3.0082,2.76,2.87,10130,0
+MIRA.US,D,20231016,000000,2.79,2.96,2.78,2.87,18760,0
+MIRA.US,D,20231017,000000,3.15,3.16,3.045,3.16,3601,0
+MIRA.US,D,20231018,000000,3.19,3.2812,3.04,3.04,2469,0
+MIRA.US,D,20231019,000000,3.125,3.34,3.125,3.3,1350,0
+MIRA.US,D,20231020,000000,3.07,3.4515,3,3.12,90263,0
+MIRA.US,D,20231023,000000,3.19,3.4,2.715,2.72,48412,0
+MIRA.US,D,20231024,000000,2.93,2.93,2.5,2.5,6764,0
+MIRA.US,D,20231025,000000,2.39,2.45,2.2,2.23,3481,0
+MIRA.US,D,20231026,000000,2.23,2.7499,2.23,2.35,6590,0
+MIRA.US,D,20231027,000000,2.34,2.34,2.25,2.29,2925,0
+MIRA.US,D,20231030,000000,2.61,2.61,2.04,2.06,7836,0
+MIRA.US,D,20231031,000000,2.075,2.09,1.94,1.94,5258,0
+MIRA.US,D,20231101,000000,1.76,1.76,1.51,1.51,4303,0
+MIRA.US,D,20231102,000000,1.5301,1.5301,1.48,1.49,4844,0
+MIRA.US,D,20231103,000000,1.5412,1.5412,1.48,1.51,3288,0
+MIRA.US,D,20231106,000000,1.45,1.5,1.4202,1.4202,2993,0
+MIRA.US,D,20231107,000000,1.43,1.51,1.43,1.495,3651,0
+MIRA.US,D,20231108,000000,1.54,1.85,1.4983,1.5784,70830,0
+MIRA.US,D,20231109,000000,1.63,1.697,1.435,1.48,16322,0
+MIRA.US,D,20231110,000000,1.42,1.55,1.33,1.51,37056,0
+MIRA.US,D,20231113,000000,1.51,1.71,1.4,1.5312,17294,0
+MIRA.US,D,20231114,000000,1.68,1.8002,1.6601,1.71,15924,0
+MIRA.US,D,20231115,000000,1.7211,3.23,1.7211,2.95,1542385,0
+MIRA.US,D,20231116,000000,2.98,3.44,2.67,3.38,132570,0
+MIRA.US,D,20231117,000000,3.44,3.7999,2.93,3.32,85391,0
+MIRA.US,D,20231120,000000,3.9,6.4,3.7013,4.65,4275760,0
+MIRA.US,D,20231121,000000,4.3,5.04,3.9,3.9,313820,0
+MIRA.US,D,20231122,000000,3.79,4.14,2.92,3.195,152917,0
+MIRA.US,D,20231124,000000,3.03,3.44,2.9728,3.2696,51737,0
+MIRA.US,D,20231127,000000,3.49,4.45,3.49,3.905,171975,0
+MIRA.US,D,20231128,000000,4,4.0442,3.3307,3.63,78725,0
+MIRA.US,D,20231129,000000,4,4.11,3.5,3.7,116825,0
+MIRA.US,D,20231130,000000,3.77,3.77,3.55,3.55,54092,0
+MIRA.US,D,20231201,000000,3.61,4.4,3.4,3.8,95542,0
+MIRA.US,D,20231204,000000,4.21,4.3,3.57,3.6,803501,0
+MIRA.US,D,20231205,000000,3.37,3.5979,2.83,2.92,180444,0
+MIRA.US,D,20231206,000000,2.9,2.9455,2.0423,2.0891,339076,0
+MIRA.US,D,20231207,000000,2.08,2.08,1.77,1.81,284623,0
+MIRA.US,D,20231208,000000,1.8,1.81,1.56,1.58,224696,0
+MIRA.US,D,20231211,000000,1.6,1.639,1.53,1.54,267648,0
+MIRA.US,D,20231212,000000,1.53,1.61,1.35,1.4,579752,0
+MIRA.US,D,20231213,000000,1.38,1.42,1.23,1.38,470358,0
+MIRA.US,D,20231214,000000,1.48,1.5982,1.394,1.52,98169,0
+MIRA.US,D,20231215,000000,1.51,1.76,1.285,1.3,224723,0
+MIRA.US,D,20231218,000000,1.3,1.35,1.18,1.22,397336,0
+MIRA.US,D,20231219,000000,1.26,1.3,1.16,1.17,168392,0
+MIRA.US,D,20231220,000000,1.17,1.22,1.03,1.04,250193,0
+MIRA.US,D,20231221,000000,1.05,1.0899,1.03,1.055,296452,0
+MIRA.US,D,20231222,000000,1.11,1.14,1.03,1.09,333684,0
+MIRA.US,D,20231226,000000,1.2,1.23,1.0457,1.05,383758,0
+MIRA.US,D,20231227,000000,1.05,1.13,0.921701,1.13,266608,0
+MIRA.US,D,20231228,000000,1.15,1.15,1.09,1.1,92185,0
+MIRA.US,D,20231229,000000,1.12,1.13,1.05,1.05,91256,0
+MIRA.US,D,20240102,000000,1.06,1.2,1.06,1.19,182891,0
+MIRA.US,D,20240103,000000,1.19,1.19,1.11,1.13,52809,0
+MIRA.US,D,20240104,000000,1.1,1.22,1.1,1.16,69345,0
+MIRA.US,D,20240105,000000,1.19,1.19,1.05,1.13,92563,0
+MIRA.US,D,20240108,000000,1.19,1.19,1.0801,1.14,48076,0
+MIRA.US,D,20240109,000000,1.14,1.1799,1.05,1.08,45533,0
+MIRA.US,D,20240110,000000,1.1,1.12,1.05,1.09,82871,0
+MIRA.US,D,20240111,000000,1.07,1.11,0.9711,0.9849,127102,0
+MIRA.US,D,20240112,000000,0.99,1.0299,0.97,0.9801,80458,0
+MIRA.US,D,20240116,000000,0.9975,0.999,0.88,0.91,105475,0
+MIRA.US,D,20240117,000000,0.9135,0.9135,0.86,0.87,39255,0
+MIRA.US,D,20240118,000000,0.86,0.8899,0.8,0.821,197628,0
+MIRA.US,D,20240119,000000,0.81,0.87,0.8,0.8304,64393,0
+MIRA.US,D,20240122,000000,0.79,0.8999,0.79,0.8601,43129,0
+MIRA.US,D,20240123,000000,0.83,0.92,0.83,0.91,68957,0
+MIRA.US,D,20240124,000000,0.95,1,0.909899,0.95,94286,0
+MIRA.US,D,20240125,000000,0.9709,1.29,0.9709,1.17,586598,0
+MIRA.US,D,20240126,000000,1.17,1.17,0.9,1.09,195018,0
+MIRA.US,D,20240129,000000,1.1,1.22,1.06,1.11,121695,0
+MIRA.US,D,20240130,000000,1.07,1.169,0.888,0.9394,138739,0
+MIRA.US,D,20240131,000000,0.9139,1.03,0.9139,0.94,45238,0
+MIRA.US,D,20240201,000000,0.9196,0.975,0.9196,0.96,28489,0
+MIRA.US,D,20240202,000000,0.9625,0.98,0.93,0.93,29835,0
+MIRA.US,D,20240205,000000,1.04,1.5399,1,1.3577,4937950,0
+MIRA.US,D,20240206,000000,1.37,1.4289,1.01,1.12,583267,0
+MIRA.US,D,20240207,000000,1.13,1.1432,1.03,1.07,115535,0
+MIRA.US,D,20240208,000000,1.05,1.0692,0.93,0.9955,140168,0
+MIRA.US,D,20240209,000000,1,1.2,1,1.17,114067,0
+MIRA.US,D,20240212,000000,1.17,1.1956,1.07,1.16,66715,0
+MIRA.US,D,20240213,000000,1.1,1.1406,1.05,1.05,59468,0
+MIRA.US,D,20240214,000000,1.04,1.16,1.01,1.16,60674,0
+MIRA.US,D,20240215,000000,1.13,1.19,1.03,1.03,64589,0
+MIRA.US,D,20240216,000000,1.08,1.1327,1.03,1.04,69972,0
+MIRA.US,D,20240220,000000,1.05,1.12,1.03,1.07,83837,0
+MIRA.US,D,20240221,000000,1.04,1.1,1.04,1.08,34355,0
+MIRA.US,D,20240222,000000,1.05,1.0997,1.03,1.06,34966,0
+MIRA.US,D,20240223,000000,1.06,1.06,0.85,1,59435,0
+MIRA.US,D,20240226,000000,0.9922,1.06,0.95,1.03,33272,0
+MIRA.US,D,20240227,000000,1.1,1.1,1.0001,1.05,40654,0
+MIRA.US,D,20240228,000000,1.02,1.04,1,1,18670,0
+MIRA.US,D,20240229,000000,1,1.0524,0.9616,1.005,70315,0
+MIRA.US,D,20240301,000000,1,1.04,0.98,1.0399,37844,0
+MIRA.US,D,20240304,000000,1.02,1.02,0.972,0.99,30017,0
+MIRA.US,D,20240305,000000,0.9755,1.01,0.9106,0.93,87028,0
+MIRA.US,D,20240306,000000,0.9745,0.9915,0.913,0.955,44167,0
+MIRA.US,D,20240307,000000,0.9549,0.955,0.922045,0.9499,915408,0
+MIRA.US,D,20240308,000000,1.34,1.57,1.18,1.57,26172359,0
+MIRA.US,D,20240311,000000,1.51,1.84,1.4,1.5,3703206,0
+MIRA.US,D,20240312,000000,1.56,1.68,1.42,1.55,1085995,0
+MIRA.US,D,20240313,000000,1.57,1.59,1.04,1.1,716070,0
+MIRA.US,D,20240314,000000,1.1,1.3,1.04,1.23,543907,0
+MIRA.US,D,20240315,000000,1.19,1.2299,1.05,1.18,236325,0
+MIRA.US,D,20240318,000000,1.14,1.2201,1.12,1.18,157082,0
+MIRA.US,D,20240319,000000,1.19,1.21,1.13,1.19,108316,0
+MIRA.US,D,20240320,000000,1.15,1.28,1.15,1.24,140856,0
+MIRA.US,D,20240321,000000,1.29,1.44,1.2,1.26,236658,0
+MIRA.US,D,20240322,000000,1.22,1.27,1.2,1.23,77455,0
+MIRA.US,D,20240325,000000,1.22,1.2698,1.15,1.16,70129,0
+MIRA.US,D,20240326,000000,1.15,1.1737,1.1131,1.15,104028,0
+MIRA.US,D,20240327,000000,1.07,1.175,1.07,1.09,140109,0
+MIRA.US,D,20240328,000000,1.11,1.18,1.09,1.1,140708,0
+MIRA.US,D,20240401,000000,1.1,1.12,1.05,1.08,46067,0
+MIRA.US,D,20240402,000000,1.02,1.11,1.02,1.07,158414,0
+MIRA.US,D,20240403,000000,1.04,1.07,1.02,1.07,49019,0
+MIRA.US,D,20240404,000000,1.05,1.09,1.02,1.02,66926,0
+MIRA.US,D,20240405,000000,1.02,1.0399,1,1.02,102779,0
+MIRA.US,D,20240408,000000,1.03,1.06,1.011,1.03,28768,0
+MIRA.US,D,20240409,000000,1.0206,1.04,1.0001,1.0001,19207,0
+MIRA.US,D,20240410,000000,0.99,1.02,0.96,0.999,48450,0
+MIRA.US,D,20240411,000000,1.01,1.014,0.96,0.9801,21082,0
+MIRA.US,D,20240412,000000,0.98,0.98,0.8801,0.9005,75968,0
+MIRA.US,D,20240415,000000,0.88,0.9049,0.8,0.83,51553,0
+MIRA.US,D,20240416,000000,0.83,0.8499,0.76,0.79,63940,0
+MIRA.US,D,20240417,000000,0.805,0.905,0.7815,0.809833,60735,0
+MIRA.US,D,20240418,000000,0.82,0.89,0.8,0.838,17227,0
+MIRA.US,D,20240419,000000,0.83,0.86,0.79,0.8316,53258,0
+MIRA.US,D,20240422,000000,0.869,0.869,0.8458,0.855,21659,0
+MIRA.US,D,20240423,000000,0.8955,0.8999,0.865,0.8781,32798,0
+MIRA.US,D,20240424,000000,0.87,0.899999,0.85,0.87,13087,0
+MIRA.US,D,20240425,000000,0.899,0.9,0.87,0.9,20904,0
+MIRA.US,D,20240426,000000,0.9171,0.9171,0.85,0.8598,12903,0
+MIRA.US,D,20240429,000000,0.875,0.890001,0.85,0.85,16575,0
+MIRA.US,D,20240430,000000,0.83,0.85,0.815,0.8499,14916,0
+MIRA.US,D,20240501,000000,0.85,0.852124,0.8,0.8193,21365,0
+MIRA.US,D,20240502,000000,0.8,0.8425,0.8,0.8079,24062,0
+MIRA.US,D,20240503,000000,0.8,0.855499,0.72,0.733,324524,0
+MIRA.US,D,20240506,000000,0.777,0.798,0.73,0.75,71133,0
+MIRA.US,D,20240507,000000,0.755,0.79,0.73,0.76,16107,0
+MIRA.US,D,20240508,000000,0.807899,0.807899,0.73,0.7599,9117,0
+MIRA.US,D,20240509,000000,0.76,0.76,0.73,0.75,9872,0
+MIRA.US,D,20240510,000000,0.75,0.785,0.7101,0.72,75935,0
+MIRA.US,D,20240513,000000,0.725,0.7699,0.7011,0.717095,34952,0
+MIRA.US,D,20240514,000000,0.72,0.7689,0.7105,0.7383,58266,0
+MIRA.US,D,20240515,000000,0.7111,0.736935,0.7011,0.7043,43021,0
+MIRA.US,D,20240516,000000,0.7,0.75,0.6355,0.6795,88586,0
+MIRA.US,D,20240517,000000,0.71,0.714,0.6309,0.655,76819,0
+MIRA.US,D,20240520,000000,0.7181,0.978,0.71,0.85,2236408,0
+MIRA.US,D,20240521,000000,0.88,1.04,0.771,1.02,562872,0
+MIRA.US,D,20240522,000000,1.04,1.1799,0.8406,0.9156,1111569,0
+MIRA.US,D,20240523,000000,0.9061,0.96,0.85,0.88,123963,0
+MIRA.US,D,20240524,000000,0.8601,0.9,0.86,0.885,70397,0
+MIRA.US,D,20240528,000000,0.862,0.882471,0.821,0.8501,82174,0
+MIRA.US,D,20240529,000000,0.8,0.945,0.8,0.87889,496436,0
+MIRA.US,D,20240530,000000,0.895,0.895,0.7047,0.8,121786,0
+MIRA.US,D,20240531,000000,0.847,0.8896,0.751,0.8182,69691,0
+MIRA.US,D,20240603,000000,0.82,0.8507,0.7827,0.8507,21439,0
+MIRA.US,D,20240604,000000,0.8088,0.8649,0.79,0.8001,26923,0
+MIRA.US,D,20240605,000000,0.8,0.814,0.751,0.7801,31452,0
+MIRA.US,D,20240606,000000,0.7895,0.8,0.771,0.771,17563,0
+MIRA.US,D,20240607,000000,0.7641,0.79,0.739,0.76,6995,0
+MIRA.US,D,20240610,000000,0.76,0.8,0.747,0.75697,46160,0
+MIRA.US,D,20240611,000000,0.77,0.77,0.7359,0.75,18900,0
+MIRA.US,D,20240612,000000,0.75,0.77,0.710101,0.74,38255,0
+MIRA.US,D,20240613,000000,0.72,0.75,0.71,0.7101,116837,0
+MIRA.US,D,20240614,000000,0.71,0.75,0.71,0.738,43291,0
+MIRA.US,D,20240617,000000,0.72,0.7351,0.71,0.72,60967,0
+MIRA.US,D,20240618,000000,0.712,0.73,0.71,0.71,28952,0
+MIRA.US,D,20240620,000000,0.72,0.735,0.72,0.732,11408,0
+MIRA.US,D,20240621,000000,0.75,0.75,0.7171,0.7171,15422,0
+MIRA.US,D,20240624,000000,0.7171,0.74,0.71,0.71005,19979,0
+MIRA.US,D,20240625,000000,0.71,0.7252,0.71,0.71,84172,0
+MIRA.US,D,20240626,000000,0.71,0.72,0.6869,0.705,32269,0
+MIRA.US,D,20240627,000000,0.685,0.71,0.65,0.65,48892,0
+MIRA.US,D,20240628,000000,0.66,0.66,0.637,0.637,20266,0
+MIRA.US,D,20240701,000000,0.65,0.6596,0.635,0.659,17666,0
+MIRA.US,D,20240702,000000,0.653,0.655,0.6003,0.6027,54892,0
+MIRA.US,D,20240703,000000,0.62,0.651,0.51,0.575,45154,0
+MIRA.US,D,20240705,000000,0.5563,0.625099,0.5563,0.5847,13533,0
+MIRA.US,D,20240708,000000,0.6094,0.6094,0.5401,0.5478,51933,0
+MIRA.US,D,20240709,000000,0.5131,0.5695,0.5131,0.542301,37909,0
+MIRA.US,D,20240710,000000,0.539,0.619,0.5384,0.5594,25191,0
+MIRA.US,D,20240711,000000,0.5981,0.61,0.5691,0.6001,20431,0
+MIRA.US,D,20240712,000000,0.636,0.636,0.5801,0.5892,18581,0
+MIRA.US,D,20240715,000000,0.916,0.9784,0.685,0.74,30477014,0
+MIRA.US,D,20240716,000000,0.73,0.84,0.6951,0.81,1398436,0
+MIRA.US,D,20240717,000000,0.7889,0.86,0.75,0.8201,651152,0
+MIRA.US,D,20240718,000000,0.8378,0.889,0.76,0.786,335201,0
+MIRA.US,D,20240719,000000,0.7724,0.79,0.616001,0.6888,222974,0
+MIRA.US,D,20240722,000000,1.31,5.01,1.3,5.01,158147596,0
+MIRA.US,D,20240723,000000,3.76,4.12,2.23,2.56,25641561,0
+MIRA.US,D,20240724,000000,2.66,3.3,2.2001,2.36,10734843,0
+MIRA.US,D,20240725,000000,3.28,3.73,2.6201,3.04,49289139,0
+MIRA.US,D,20240726,000000,2.9,3.3,2.55,2.71,4843150,0
+MIRA.US,D,20240729,000000,2.81,2.81,2.25,2.29,1843005,0
+MIRA.US,D,20240730,000000,2.59,2.78,2.29,2.295,4055779,0
+MIRA.US,D,20240731,000000,2.35,2.41,1.95,2.1,2022880,0
+MIRA.US,D,20240801,000000,2.06,2.675,2.06,2.43,4715145,0
+MIRA.US,D,20240802,000000,2.38,2.7899,2.07,2.17,3352006,0
+MIRA.US,D,20240805,000000,2.13,2.1899,1.85,2.1,1728046,0
+MIRA.US,D,20240806,000000,2.13,2.38,2.04,2.28,1311076,0
+MIRA.US,D,20240807,000000,2.3,2.35,2.06,2.13,626807,0
+MIRA.US,D,20240808,000000,2.1,2.15,2.01,2.12,562928,0
+MIRA.US,D,20240809,000000,2.07,2.1501,1.98,2.1,848797,0
+MIRA.US,D,20240812,000000,2.1,2.2,1.91,2.11,4239810,0
+MIRA.US,D,20240813,000000,1.98,2.09,1.95,2.05,762621,0
+MIRA.US,D,20240814,000000,1.98,2.12,1.91,1.93,977103,0
+MIRA.US,D,20240815,000000,1.97,2,1.87,1.88,416781,0
+MIRA.US,D,20240816,000000,1.93,1.93,1.75,1.93,535781,0
+MIRA.US,D,20240819,000000,1.88,1.9088,1.72,1.78,670275,0
+MIRA.US,D,20240820,000000,1.78,2.01,1.72,1.94,453610,0
+MIRA.US,D,20240821,000000,1.87,2,1.84,1.98,238351,0
+MIRA.US,D,20240822,000000,1.99,2,1.87,1.87,260812,0
+MIRA.US,D,20240823,000000,1.93,1.93,1.825,1.85,5771254,0
+MIRA.US,D,20240826,000000,2.64,2.7,2.08,2.11,27783458,0
+MIRA.US,D,20240827,000000,2.08,2.13,1.91,1.96,2741038,0
+MIRA.US,D,20240828,000000,1.96,1.98,1.68,1.72,1426873,0
+MIRA.US,D,20240829,000000,1.72,1.9,1.72,1.87,728348,0
+MIRA.US,D,20240830,000000,1.82,1.94,1.78,1.93,583629,0
+MIRA.US,D,20240903,000000,1.93,1.93,1.75,1.8,659451,0
+MIRA.US,D,20240904,000000,1.78,1.82,1.7,1.7,537709,0
+MIRA.US,D,20240905,000000,1.7,1.71,1.53,1.58,594330,0
+MIRA.US,D,20240906,000000,1.56,1.628,1.54,1.55,212847,0
+MIRA.US,D,20240909,000000,1.59,1.59,1.44,1.46,551234,0
+MIRA.US,D,20240910,000000,1.48,1.48,1.29,1.29,1861481,0
+MIRA.US,D,20240911,000000,1.3,1.49,1.22,1.41,1112823,0
+MIRA.US,D,20240912,000000,1.37,1.395,1.3,1.34,575694,0
+MIRA.US,D,20240913,000000,1.41,1.41,1.33,1.35,312482,0
+MIRA.US,D,20240916,000000,1.35,1.43,1.28,1.28,598529,0
+MIRA.US,D,20240917,000000,1.28,1.32,1.22,1.31,404698,0
+MIRA.US,D,20240918,000000,1.3,1.315,1.17,1.17,1127065,0
+MIRA.US,D,20240919,000000,1.21,1.21,1.16,1.16,368015,0
+MIRA.US,D,20240920,000000,1.18,1.18,1.1,1.12,465448,0
+MIRA.US,D,20240923,000000,1.15,1.15,1.06,1.06,318669,0
+MIRA.US,D,20240924,000000,1.05,1.17,1.05,1.11,350728,0
+MIRA.US,D,20240925,000000,1.11,1.16,1.08,1.1,322996,0
+MIRA.US,D,20240926,000000,1.08,1.1099,1.07,1.07,187804,0
+MIRA.US,D,20240927,000000,1.1,1.2696,1.1,1.16,1586296,0
+MIRA.US,D,20240930,000000,1.22,1.36,1.18,1.3,1575841,0
+MIRA.US,D,20241001,000000,1.32,1.32,1.125,1.19,776306,0
+MIRA.US,D,20241002,000000,1.17,1.27,1.17,1.2,503064,0
+MIRA.US,D,20241003,000000,1.2,1.2,1.17,1.17,165978,0
+MIRA.US,D,20241004,000000,1.18,1.1929,1.12,1.15,406753,0
+MIRA.US,D,20241007,000000,1.17,1.17,1.07,1.12,267450,0
+MIRA.US,D,20241008,000000,1.11,1.16,1.09,1.1,182295,0
+MIRA.US,D,20241009,000000,1.1,1.125,1.09,1.09,246090,0
+MIRA.US,D,20241010,000000,1.1,1.15,1.07,1.08,175548,0
+MIRA.US,D,20241011,000000,1.08,1.1,1.05,1.09,248941,0
+MIRA.US,D,20241014,000000,1.11,1.11,1.06,1.07,215152,0
+MIRA.US,D,20241015,000000,1.1,1.1,1.02,1.05,269685,0
+MIRA.US,D,20241016,000000,1.05,1.12,1.02,1.1,436459,0
+MIRA.US,D,20241017,000000,1.07,1.1,1.07,1.09,177975,0
+MIRA.US,D,20241018,000000,1.11,1.1194,1.06,1.1,211491,0
+MIRA.US,D,20241021,000000,1.15,1.2,1.04,1.05,2935004,0
+MIRA.US,D,20241022,000000,1.05,1.08,1.04,1.05,398058,0
+MIRA.US,D,20241023,000000,1.06,1.1,1.04,1.07,442797,0
+MIRA.US,D,20241024,000000,1.07,1.14,1.06,1.13,542742,0
+MIRA.US,D,20241025,000000,1.17,1.3,1.12,1.29,5531355,0
+MIRA.US,D,20241028,000000,1.39,1.99,1.33,1.57,23291169,0
+MIRA.US,D,20241029,000000,1.64,1.9,1.52,1.73,4962042,0
+MIRA.US,D,20241030,000000,1.74,2.56,1.73,2.2,16265242,0
+MIRA.US,D,20241031,000000,2.3,2.45,2.06,2.19,4845589,0
+MIRA.US,D,20241101,000000,2.18,2.25,1.71,1.9,3216054,0
+MIRA.US,D,20241104,000000,1.86,2.21,1.7901,1.85,2496451,0
+MIRA.US,D,20241105,000000,1.86,1.9699,1.85,1.87,757644,0
+MIRA.US,D,20241106,000000,1.9,1.95,1.65,1.7,1187260,0
+MIRA.US,D,20241107,000000,1.78,1.83,1.66,1.69,815820,0
+MIRA.US,D,20241108,000000,1.67,1.7183,1.54,1.57,721579,0
+MIRA.US,D,20241111,000000,1.53,1.7499,1.53,1.71,889702,0
+MIRA.US,D,20241112,000000,1.69,1.7,1.52,1.6,618170,0
+MIRA.US,D,20241113,000000,1.65,1.65,1.484,1.56,666373,0
+MIRA.US,D,20241114,000000,1.55,1.55,1.42,1.5,334759,0
+MIRA.US,D,20241115,000000,1.5,1.5599,1.47,1.54,244445,0
+MIRA.US,D,20241118,000000,1.58,1.5839,1.41,1.41,395170,0
+MIRA.US,D,20241119,000000,1.43,1.44,1.3507,1.4,384753,0
+MIRA.US,D,20241120,000000,1.4,1.41,1.13,1.265,1000294,0
+MIRA.US,D,20241121,000000,1.26,1.329,1.19,1.26,458429,0
+MIRA.US,D,20241122,000000,1.28,1.3368,1.23,1.32,382913,0
+MIRA.US,D,20241125,000000,1.35,1.425,1.2701,1.31,571165,0
+MIRA.US,D,20241126,000000,1.26,1.33,1.23,1.28,321365,0
+MIRA.US,D,20241127,000000,1.3,1.3,1.25,1.27,495670,0
+MIRA.US,D,20241129,000000,1.28,1.2998,1.25,1.29,131315,0
+MIRA.US,D,20241202,000000,1.27,1.44,1.27,1.43,821809,0
+MIRA.US,D,20241203,000000,1.49,1.49,1.34,1.36,503578,0
+MIRA.US,D,20241204,000000,1.34,1.36,1.24,1.28,713879,0
+MIRA.US,D,20241205,000000,1.26,1.26,1.18,1.19,465125,0
+MIRA.US,D,20241206,000000,1.24,1.24,1.17,1.19,336786,0
+MIRA.US,D,20241209,000000,1.19,1.24,1.18,1.23,378053,0
+MIRA.US,D,20241210,000000,1.3,1.315,1.21,1.25,972064,0
+MIRA.US,D,20241211,000000,1.28,1.28,0.97,1.15,932967,0
+MIRA.US,D,20241212,000000,1.13,1.1499,1.0715,1.12,314737,0
+MIRA.US,D,20241213,000000,1.13,1.1415,1.08,1.12,263778,0
+MIRA.US,D,20241216,000000,1.14,1.16,1.1,1.1,210927,0
+MIRA.US,D,20241217,000000,1.1,1.1228,1.0401,1.07,359350,0
+MIRA.US,D,20241218,000000,1.07,1.1,1.04,1.05,357225,0
+MIRA.US,D,20241219,000000,1.08,1.08,0.98,1,1300038,0
+MIRA.US,D,20241220,000000,1.02,1.09,1,1.06,390201,0
+MIRA.US,D,20241223,000000,1.12,1.12,1.03,1.05,239517,0
+MIRA.US,D,20241224,000000,1.07,1.1,1.05,1.1,209819,0
+MIRA.US,D,20241226,000000,1.12,1.2,1.075,1.2,761437,0
+MIRA.US,D,20241227,000000,1.19,1.1999,1.1,1.18,514818,0
+MIRA.US,D,20241230,000000,1.19,1.19,1.09,1.14,442605,0
+MIRA.US,D,20241231,000000,1.14,1.2,1.11,1.14,464436,0
+MIRA.US,D,20250102,000000,1.17,1.2,1.13,1.15,292987,0
+MIRA.US,D,20250103,000000,1.17,1.26,1.12,1.26,306416,0
+MIRA.US,D,20250106,000000,1.28,1.3,1.22,1.26,394015,0
+MIRA.US,D,20250107,000000,1.24,1.5,1.225,1.49,1712525,0
+MIRA.US,D,20250108,000000,1.39,1.47,1.26,1.33,653628,0
+MIRA.US,D,20250110,000000,1.32,1.333,1.25,1.26,365925,0
+MIRA.US,D,20250113,000000,1.26,1.29,1.16,1.19,353683,0
+MIRA.US,D,20250114,000000,1.19,1.22,1.13,1.17,242855,0
+MIRA.US,D,20250115,000000,1.17,1.19,1.14,1.19,160140,0
+MIRA.US,D,20250116,000000,1.18,1.21,1.16,1.2,140474,0
+MIRA.US,D,20250117,000000,1.22,1.2546,1.19,1.21,183808,0
+MIRA.US,D,20250121,000000,1.22,1.23,1.15,1.17,210016,0
+MIRA.US,D,20250122,000000,1.18,1.2107,1.165,1.19,182355,0
+MIRA.US,D,20250123,000000,1.17,1.19,1.12,1.13,185208,0
+MIRA.US,D,20250124,000000,1.14,1.15,1.11,1.14,198451,0
+MIRA.US,D,20250127,000000,1.17,1.17,1.1,1.12,148045,0
+MIRA.US,D,20250128,000000,1.16,1.2,1.115,1.17,289588,0
+MIRA.US,D,20250129,000000,1.18,1.19,1.14,1.14,77908,0
+MIRA.US,D,20250130,000000,1.15,1.33,1.14,1.26,630233,0
+MIRA.US,D,20250131,000000,1.24,1.26,1.2,1.2,233855,0
+MIRA.US,D,20250203,000000,1.2,1.2,1.14,1.16,200081,0
+MIRA.US,D,20250204,000000,1.14,1.15,1.1,1.13,245771,0
+MIRA.US,D,20250205,000000,1.14,1.22,1.13,1.2,251379,0
+MIRA.US,D,20250206,000000,1.21,1.21,1.15,1.17,142574,0
+MIRA.US,D,20250207,000000,1.19,1.22,1.14,1.15,584457,0
+MIRA.US,D,20250210,000000,1.16,1.17,1.12,1.17,140562,0
+MIRA.US,D,20250211,000000,1.16,1.16,1.12,1.14,139431,0
+MIRA.US,D,20250212,000000,1.14,1.14,1.09,1.13,210966,0
+MIRA.US,D,20250213,000000,1.15,1.2,1.1105,1.19,265212,0
+MIRA.US,D,20250214,000000,1.2,1.2,1.12,1.16,189506,0
+MIRA.US,D,20250218,000000,1.16,1.1736,1.12,1.14,110861,0
+MIRA.US,D,20250219,000000,1.14,1.18,1.12,1.16,166312,0
+MIRA.US,D,20250220,000000,1.16,1.16,1.11,1.11,155260,0
+MIRA.US,D,20250221,000000,1.11,1.13,1.1,1.1,149547,0
+MIRA.US,D,20250224,000000,1.11,1.11,1.01,1.02,341124,0
+MIRA.US,D,20250225,000000,1.01,1.06,0.97,1.02,226932,0
+MIRA.US,D,20250226,000000,1.02,1.05,1,1.03,56586,0
+MIRA.US,D,20250227,000000,1.04,1.08,0.99,1.02,275547,0
+MIRA.US,D,20250228,000000,1.02,1.02,0.930763,1,170478,0
+MIRA.US,D,20250303,000000,0.99,1,0.9,0.9099,201162,0
+MIRA.US,D,20250304,000000,0.94,0.9587,0.8,0.93,545370,0
+MIRA.US,D,20250305,000000,0.9139,1.03,0.8859,1.01,119843,0
+MIRA.US,D,20250306,000000,1.02,1.08,0.9862,1.01,161756,0
+MIRA.US,D,20250307,000000,1.02,1.0603,0.9803,1.01,174837,0
+MIRA.US,D,20250310,000000,0.9909,1.01,0.95,0.97,86506,0
+MIRA.US,D,20250311,000000,0.9843,0.996,0.9039,0.968,102665,0
+MIRA.US,D,20250312,000000,0.99,1,0.9162,1,152583,0
+MIRA.US,D,20250313,000000,1,1.328,0.94,1.25,2575780,0
+MIRA.US,D,20250314,000000,1.255,1.255,1.11,1.18,804573,0
+MIRA.US,D,20250317,000000,1.13,1.2,1.05,1.08,336202,0
+MIRA.US,D,20250318,000000,1.09,1.2,1.07,1.17,417684,0
+MIRA.US,D,20250319,000000,1.14,1.31,1.12,1.2,383864,0
+MIRA.US,D,20250320,000000,1.22,1.26,1.1648,1.22,133522,0
+MIRA.US,D,20250321,000000,1.22,1.29,1.1475,1.28,205124,0
+MIRA.US,D,20250324,000000,1.22,1.26,1.18,1.23,596542,0
+MIRA.US,D,20250325,000000,1.22,1.24,1.18,1.22,235012,0
+MIRA.US,D,20250326,000000,1.22,1.22,1.06,1.15,327909,0
+MIRA.US,D,20250327,000000,1.14,1.17,1.0918,1.1,69452,0
+MIRA.US,D,20250328,000000,1.0936,1.11,1.06,1.06,82137,0
+MIRA.US,D,20250331,000000,1.05,1.05,0.98,0.98,178394,0
+MIRA.US,D,20250401,000000,1,1,0.95,0.955,127058,0
+MIRA.US,D,20250402,000000,0.9899,1,0.93,0.948,167261,0
+MIRA.US,D,20250403,000000,0.9305,0.9729,0.865,0.9,140724,0
+MIRA.US,D,20250404,000000,0.94,0.94,0.8065,0.8344,135732,0
+MIRA.US,D,20250407,000000,0.84,0.84,0.73,0.8028,299397,0
+MIRA.US,D,20250408,000000,0.83,0.87,0.8101,0.83,120591,0
+MIRA.US,D,20250409,000000,0.8418,0.87,0.7839,0.845,80033,0
+MIRA.US,D,20250410,000000,0.85,0.86,0.82,0.8436,58803,0
+MIRA.US,D,20250411,000000,0.86,0.8895,0.8401,0.8649,60377,0
+MIRA.US,D,20250414,000000,0.8684,0.9015,0.8684,0.89,88510,0
+MIRA.US,D,20250415,000000,0.899,0.9,0.8863,0.8972,57266,0
+MIRA.US,D,20250416,000000,1.29,1.33,0.994,1.07,48181405,0
+MIRA.US,D,20250417,000000,0.99,0.99,0.83,0.9389,1830568,0
+MIRA.US,D,20250421,000000,0.94,0.94,0.8601,0.865,402363,0
+MIRA.US,D,20250422,000000,0.85,0.89005,0.84,0.8601,307432,0
+MIRA.US,D,20250423,000000,0.8744,0.9895,0.8424,0.921,4819167,0
+MIRA.US,D,20250424,000000,0.92,1.03,0.9,0.9942,705932,0
+MIRA.US,D,20250425,000000,1.01,1.08,0.9832,1.04,627298,0
+MIRA.US,D,20250428,000000,1.03,1.09,0.95,1.03,314286,0
+MIRA.US,D,20250429,000000,1.05,1.15,1.03,1.12,484118,0
+MIRA.US,D,20250430,000000,1.14,1.21,1.09,1.16,496893,0
+MIRA.US,D,20250501,000000,1.18,1.18,1.13,1.14,252097,0
+MIRA.US,D,20250502,000000,1.17,1.19,1.1,1.16,290654,0
+MIRA.US,D,20250505,000000,1.17,1.18,1.15,1.17,92431,0
+MIRA.US,D,20250506,000000,1.13,1.2551,1.11,1.2,651635,0
+MIRA.US,D,20250507,000000,1.21,1.24,1.149,1.16,190668,0
+MIRA.US,D,20250508,000000,1.11,1.3,1.03,1.25,7842837,0
+MIRA.US,D,20250509,000000,1.25,1.25,1.17,1.22,209620,0
+MIRA.US,D,20250512,000000,1.22,1.25,1.17,1.22,244014,0
+MIRA.US,D,20250513,000000,1.24,1.25,1.17,1.18,247186,0
+MIRA.US,D,20250514,000000,1.2,1.34,1.19,1.33,518416,0
+MIRA.US,D,20250515,000000,1.33,1.44,1.28,1.42,541813,0
+MIRA.US,D,20250516,000000,1.42,1.53,1.375,1.45,580560,0
+MIRA.US,D,20250519,000000,1.42,1.4432,1.3,1.32,449563,0
+MIRA.US,D,20250520,000000,1.31,1.34,1.21,1.31,213988,0
+MIRA.US,D,20250521,000000,1.3,1.3146,1.21,1.21,219076,0
+MIRA.US,D,20250522,000000,1.19,1.2465,1.14,1.23,204064,0
+MIRA.US,D,20250523,000000,1.192,1.285,1.16,1.22,229583,0
+MIRA.US,D,20250527,000000,1.25,1.29,1.21,1.26,213396,0
+MIRA.US,D,20250528,000000,1.3,1.43,1.3,1.34,390950,0
+MIRA.US,D,20250529,000000,1.35,1.38,1.3,1.34,244333,0
+MIRA.US,D,20250530,000000,1.32,1.37,1.29,1.35,107070,0
+MIRA.US,D,20250602,000000,1.34,1.4,1.3,1.39,172118,0
+MIRA.US,D,20250603,000000,1.39,1.44,1.32,1.38,195468,0
+MIRA.US,D,20250604,000000,1.38,1.43,1.3432,1.4,129068,0
+MIRA.US,D,20250605,000000,1.4,1.43,1.37,1.37,70491,0
+MIRA.US,D,20250606,000000,1.37,1.43,1.36,1.4,140275,0
+MIRA.US,D,20250609,000000,1.42,1.42,1.28,1.29,316088,0
+MIRA.US,D,20250610,000000,1.29,1.3181,1.2,1.25,255167,0
+MIRA.US,D,20250611,000000,1.25,1.25,1.2089,1.21,65327,0
+MIRA.US,D,20250612,000000,1.21,1.26,1.21,1.24,70259,0
+MIRA.US,D,20250613,000000,1.23,1.28,1.2,1.21,79484,0
+MIRA.US,D,20250616,000000,1.24,1.255,1.21,1.25,79796,0
+MIRA.US,D,20250617,000000,1.25,1.28,1.2132,1.28,501803,0
+MIRA.US,D,20250618,000000,1.32,1.34,1.1901,1.23,385551,0
+MIRA.US,D,20250620,000000,1.28,1.28,1.2,1.22,85132,0
+MIRA.US,D,20250623,000000,1.22,1.22,1.15,1.165,131307,0
+MIRA.US,D,20250624,000000,1.17,1.3,1.17,1.29,196146,0
+MIRA.US,D,20250625,000000,1.28,1.29,1.22,1.25,196862,0
+MIRA.US,D,20250626,000000,1.24,1.28,1.205,1.21,161595,0
+MIRA.US,D,20250627,000000,1.22,1.25,1.22,1.245,76860,0
+MIRA.US,D,20250630,000000,1.25,1.26,1.18,1.21,519866,0
+MIRA.US,D,20250701,000000,1.2,1.22,1.18,1.21,125381,0
+MIRA.US,D,20250702,000000,1.2,1.25,1.2,1.24,15344489,0
+MIRA.US,D,20250703,000000,1.37,1.39,1.12,1.2,18912879,0
+MIRA.US,D,20250707,000000,1.18,1.28,1.13,1.15,3682509,0
+MIRA.US,D,20250708,000000,1.13,1.14,1.07,1.13,1781559,0
+MIRA.US,D,20250709,000000,1.12,1.225,1.0806,1.13,1583379,0
+MIRA.US,D,20250710,000000,1.13,1.23,1.125,1.2,1989910,0
+MIRA.US,D,20250711,000000,1.21,1.34,1.19,1.28,2296992,0
+MIRA.US,D,20250714,000000,1.29,1.68,1.28,1.54,11951427,0
+MIRA.US,D,20250715,000000,1.535,1.72,1.43,1.66,2883151,0
+MIRA.US,D,20250716,000000,1.68,1.905,1.66,1.87,2683725,0
+MIRA.US,D,20250717,000000,1.88,2.09,1.8701,2.02,2188302,0
+MIRA.US,D,20250718,000000,2.06,2.089,1.7603,1.8,2351525,0
+MIRA.US,D,20250721,000000,1.79,1.8764,1.65,1.68,1262416,0
+MIRA.US,D,20250722,000000,1.63,1.77,1.61,1.75,1075434,0
+MIRA.US,D,20250723,000000,1.742,1.8,1.66,1.8,502344,0
+MIRA.US,D,20250724,000000,1.78,1.8,1.71,1.74,453155,0
+MIRA.US,D,20250725,000000,1.79,1.79,1.72,1.73,406950,0
+MIRA.US,D,20250728,000000,1.72,1.75,1.6,1.72,980203,0
+MIRA.US,D,20250729,000000,1.77,1.77,1.63,1.66,920206,0
+MIRA.US,D,20250730,000000,1.65,1.73,1.64,1.67,436187,0
+MIRA.US,D,20250731,000000,1.67,1.7113,1.6266,1.65,246975,0
+MIRA.US,D,20250801,000000,1.65,1.65,1.53,1.54,348774,0
+MIRA.US,D,20250804,000000,1.55,1.5898,1.5262,1.57,150029,0
+MIRA.US,D,20250805,000000,1.55,1.57,1.5,1.53,202943,0
+MIRA.US,D,20250806,000000,1.52,1.5393,1.42,1.43,362355,0
+MIRA.US,D,20250807,000000,1.43,1.461007,1.37,1.37,376939,0
+MIRA.US,D,20250808,000000,1.37,1.4078,1.35,1.38,207590,0
+MIRA.US,D,20250811,000000,1.4,1.455,1.4,1.42,234949,0
+MIRA.US,D,20250812,000000,1.45,1.4999,1.38,1.47,373046,0
+MIRA.US,D,20250813,000000,1.44,1.5,1.44,1.49,212834,0
+MIRA.US,D,20250814,000000,1.48,1.4858,1.45,1.47,122641,0
+MIRA.US,D,20250815,000000,1.47,1.56,1.46,1.5,276713,0
+MIRA.US,D,20250818,000000,1.51,1.5355,1.46,1.48,108283,0
+MIRA.US,D,20250819,000000,1.49,1.5058,1.395,1.42,202788,0
+MIRA.US,D,20250820,000000,1.46,1.46,1.3601,1.42,170056,0
+MIRA.US,D,20250821,000000,1.37,1.4163,1.37,1.4,143920,0
+MIRA.US,D,20250822,000000,1.4,1.4554,1.39,1.43,171063,0
+MIRA.US,D,20250825,000000,1.43,1.44,1.39,1.42,142876,0
+MIRA.US,D,20250826,000000,1.4,1.42,1.39,1.39,167296,0
+MIRA.US,D,20250827,000000,1.39,1.3984,1.37,1.37,181589,0
+MIRA.US,D,20250828,000000,1.4,1.41,1.38,1.4,84970,0
+MIRA.US,D,20250829,000000,1.4098,1.4099,1.37,1.37,131636,0
+MIRA.US,D,20250902,000000,1.37,1.42,1.35,1.4,360808,0
+MIRA.US,D,20250903,000000,1.4,1.41,1.37,1.39,175363,0
+MIRA.US,D,20250904,000000,1.4,1.4,1.35,1.38,144655,0
+MIRA.US,D,20250905,000000,1.38,1.418,1.37,1.4,136322,0
+MIRA.US,D,20250908,000000,1.39,1.4099,1.37,1.38,126381,0
+MIRA.US,D,20250909,000000,1.38,1.41,1.37,1.41,98373,0
+MIRA.US,D,20250910,000000,1.41,1.58,1.41,1.52,414304,0
+MIRA.US,D,20250911,000000,1.55,1.68,1.55,1.66,571804,0
+MIRA.US,D,20250912,000000,1.72,1.72,1.4098,1.45,1159593,0
+MIRA.US,D,20250915,000000,1.46,1.47,1.36,1.38,8613916,0
+MIRA.US,D,20250916,000000,1.36,1.39,1.1936,1.31,2711119,0
+MIRA.US,D,20250917,000000,1.32,1.35,1.29,1.29,594175,0
+MIRA.US,D,20250918,000000,1.28,1.3146,1.26,1.27,360597,0
+MIRA.US,D,20250919,000000,1.29,1.29,1.24,1.25,395367,0
+MIRA.US,D,20250922,000000,1.28,1.38,1.25,1.33,809227,0
+MIRA.US,D,20250923,000000,1.33,1.3494,1.2801,1.3,172190,0
+MIRA.US,D,20250924,000000,1.31,1.37,1.29,1.35,316907,0
+MIRA.US,D,20250925,000000,1.35,1.3596,1.3,1.3,115888,0
+MIRA.US,D,20250926,000000,1.32,1.335,1.3,1.32,137973,0
+MIRA.US,D,20250929,000000,1.31,1.34,1.29,1.33,144836,0
+MIRA.US,D,20250930,000000,1.33,1.38,1.31,1.36,428579,0
+MIRA.US,D,20251001,000000,1.34,1.36,1.3,1.32,269675,0
+MIRA.US,D,20251002,000000,1.32,1.35,1.31,1.34,145468,0
+MIRA.US,D,20251003,000000,1.33,1.36,1.32,1.35,241932,0
+MIRA.US,D,20251006,000000,1.34,1.35,1.312,1.35,136027,0
+MIRA.US,D,20251007,000000,1.33,1.35,1.28,1.31,275050,0
+MIRA.US,D,20251008,000000,1.32,1.33,1.29,1.32,162687,0
+MIRA.US,D,20251009,000000,1.32,1.37,1.31,1.34,318403,0
+MIRA.US,D,20251010,000000,1.35,1.35,1.25,1.26,320994,0
+MIRA.US,D,20251013,000000,1.27,1.2999,1.26,1.285,201537,0
+MIRA.US,D,20251014,000000,1.27,1.33,1.25,1.31,134355,0
+MIRA.US,D,20251015,000000,1.33,1.345,1.3,1.32,46739538,0
+MIRA.US,D,20251016,000000,2.335,2.45,1.65,1.8,114201845,0
+MIRA.US,D,20251017,000000,1.69,1.83,1.35,1.62,5622426,0
+MIRA.US,D,20251020,000000,1.54,1.6,1.48,1.51,1500040,0
+MIRA.US,D,20251021,000000,1.51,1.55,1.44,1.45,1519751,0
+MIRA.US,D,20251022,000000,1.41,1.47,1.39,1.42,956786,0
+MIRA.US,D,20251023,000000,1.41,1.56,1.36,1.55,1158912,0
+MIRA.US,D,20251024,000000,1.6,1.6032,1.475,1.5,801795,0
+MIRA.US,D,20251027,000000,1.54,1.68,1.5002,1.67,1364579,0
+MIRA.US,D,20251028,000000,1.68,1.795,1.6301,1.7,1061627,0
+MIRA.US,D,20251029,000000,1.7,1.7,1.6,1.62,416946,0
+MIRA.US,D,20251030,000000,1.59,1.65,1.5706,1.65,229629,0
+MIRA.US,D,20251031,000000,1.63,1.69,1.592,1.67,303272,0
+MIRA.US,D,20251103,000000,1.65,1.75,1.59,1.7,555160,0
+MIRA.US,D,20251104,000000,1.69,1.725,1.56,1.57,437243,0
+MIRA.US,D,20251105,000000,1.55,1.5699,1.51,1.53,338191,0
+MIRA.US,D,20251106,000000,1.53,1.5585,1.43,1.44,208466,0
+MIRA.US,D,20251107,000000,1.43,1.4795,1.4,1.46,321894,0
+MIRA.US,D,20251110,000000,1.46,1.505,1.46,1.46,247700,0
+MIRA.US,D,20251111,000000,1.45,1.4753,1.4245,1.45,216414,0
+MIRA.US,D,20251112,000000,1.44,1.4691,1.41,1.43,255787,0
+MIRA.US,D,20251113,000000,1.39,1.425,1.33,1.34,618339,0
+MIRA.US,D,20251114,000000,1.27,1.45,1.27,1.38,403661,0
+MIRA.US,D,20251117,000000,1.33,1.39,1.31,1.36,233532,0
+MIRA.US,D,20251118,000000,1.34,1.4602,1.32,1.41,287800,0
+MIRA.US,D,20251119,000000,1.38,1.44,1.37,1.4,207932,0
+MIRA.US,D,20251120,000000,1.4,1.45,1.34,1.35,196578,0
+MIRA.US,D,20251121,000000,1.33,1.425,1.33,1.39,281295,0
+MIRA.US,D,20251124,000000,1.37,1.44,1.37,1.43,207809,0
+MIRA.US,D,20251125,000000,1.4,1.47,1.4,1.45,126141,0
+MIRA.US,D,20251126,000000,1.47,1.5,1.4345,1.47,184455,0
+MIRA.US,D,20251128,000000,1.48,1.5,1.45,1.48,124240,0
+MIRA.US,D,20251201,000000,1.44,1.47,1.39,1.4,152040,0
+MIRA.US,D,20251202,000000,1.4,1.47,1.4,1.44,211294,0
+MIRA.US,D,20251203,000000,1.44,1.4799,1.41,1.44,192720,0
+MIRA.US,D,20251204,000000,1.44,1.5,1.41,1.48,177276,0
+MIRA.US,D,20251205,000000,1.45,1.4999,1.44,1.46,160142,0
+MIRA.US,D,20251208,000000,1.47,1.47,1.41,1.44,178359,0
+MIRA.US,D,20251209,000000,1.44,1.46,1.4144,1.46,126096,0
+MIRA.US,D,20251210,000000,1.44,1.525,1.44,1.49,240007,0
+MIRA.US,D,20251211,000000,1.5,1.525,1.46,1.46,177606,0
+MIRA.US,D,20251212,000000,1.46,1.53,1.4507,1.49,328964,0
+MIRA.US,D,20251215,000000,1.48,1.52,1.44,1.44,210581,0
+MIRA.US,D,20251216,000000,1.45,1.5,1.45,1.45,226421,0
+MIRA.US,D,20251217,000000,1.45,1.55,1.45,1.48,418296,0
+MIRA.US,D,20251218,000000,1.49,1.68,1.49,1.61,653191,0
+MIRA.US,D,20251219,000000,1.63,1.69,1.61,1.63,926914,0
+MIRA.US,D,20251222,000000,1.63,1.63,1.53,1.54,236646,0
+MIRA.US,D,20251223,000000,1.55,1.59,1.515,1.59,183003,0
+MIRA.US,D,20251224,000000,1.58,1.59,1.55,1.58,48267,0
+MIRA.US,D,20251226,000000,1.55,1.55,1.5,1.51,134313,0
+MIRA.US,D,20251229,000000,1.5,1.53,1.46,1.48,171343,0
+MIRA.US,D,20251230,000000,1.48,1.5,1.46,1.49,124111,0
+MIRA.US,D,20251231,000000,1.48,1.51,1.46,1.51,135552,0
+MIRA.US,D,20260102,000000,1.48,1.498,1.44,1.49,121595,0
+MIRA.US,D,20260105,000000,1.46,1.51,1.4599,1.49,103632,0
+MIRA.US,D,20260106,000000,1.48,1.4999,1.46,1.47,81831,0
+MIRA.US,D,20260107,000000,1.46,1.5,1.46,1.48,97113,0
+MIRA.US,D,20260108,000000,1.49,1.5,1.46,1.49,80294,0
+MIRA.US,D,20260109,000000,1.4999,1.54,1.48,1.48,148282,0
+MIRA.US,D,20260112,000000,1.48,1.5,1.48,1.48,106532,0
+MIRA.US,D,20260113,000000,1.5,1.5,1.45,1.46,351160,0
+MIRA.US,D,20260114,000000,1.47,1.5,1.4506,1.48,114644,0
+MIRA.US,D,20260115,000000,1.47,1.49,1.46,1.46,109407,0
+MIRA.US,D,20260116,000000,1.44,1.4999,1.44,1.46,71947,0
+MIRA.US,D,20260120,000000,1.42,1.49,1.41,1.45,122978,0
+MIRA.US,D,20260121,000000,1.44,1.45,1.38,1.39,195118,0
+MIRA.US,D,20260122,000000,1.4,1.4801,1.39,1.44,124782,0
+MIRA.US,D,20260123,000000,1.44,1.47,1.42,1.43,98579,0
+MIRA.US,D,20260126,000000,1.42,1.44,1.32,1.34,276075,0
+MIRA.US,D,20260127,000000,1.34,1.39,1.31,1.34,248980,0
+MIRA.US,D,20260128,000000,1.34,1.38,1.33,1.33,116944,0
+MIRA.US,D,20260129,000000,1.34,1.34,1.22,1.25,352949,0
+MIRA.US,D,20260130,000000,1.26,1.29,1.23,1.24,140688,0
+MIRA.US,D,20260202,000000,1.23,1.24,1.19,1.21,224904,0
+MIRA.US,D,20260203,000000,1.22,1.24,1.17,1.19,140670,0
+MIRA.US,D,20260204,000000,1.19,1.215,1.16,1.21,196066,0
+MIRA.US,D,20260205,000000,1.19,1.26,1.13,1.13,267450,0
+MIRA.US,D,20260206,000000,1.17,1.23,1.145739,1.2,102765,0
+MIRA.US,D,20260209,000000,1.2,1.2,1.16,1.19,120318,0
+MIRA.US,D,20260210,000000,1.18,1.25,1.1705,1.21,68440,0
+MIRA.US,D,20260211,000000,1.21,1.22,1.17,1.18,96479,0
+MIRA.US,D,20260212,000000,1.19,1.21,1.16,1.18,100418,0
+MIRA.US,D,20260213,000000,1.18,1.22,1.15,1.16,56432,0
+MIRA.US,D,20260217,000000,1.18,1.27,1.18,1.25,188923,0
+MIRA.US,D,20260218,000000,1.24,1.28,1.22,1.23,58558,0

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

@@ -0,0 +1,852 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOBX.US,D,20210816,000000,9.59,9.6,9.59,9.6,74619,0
+MOBX.US,D,20210817,000000,9.64,9.64,9.6375,9.64,2202,0
+MOBX.US,D,20210818,000000,9.64,9.67,9.64,9.66,122621,0
+MOBX.US,D,20210819,000000,9.66,9.67,9.63,9.64,96169,0
+MOBX.US,D,20210820,000000,9.655,9.655,9.65,9.65,8667,0
+MOBX.US,D,20210823,000000,9.66,9.67,9.66,9.66,12600,0
+MOBX.US,D,20210824,000000,9.65,9.67,9.65,9.67,377170,0
+MOBX.US,D,20210825,000000,9.75,9.75,9.7,9.72,50417,0
+MOBX.US,D,20210826,000000,9.73,9.73,9.7,9.71,202508,0
+MOBX.US,D,20210827,000000,9.71,9.71,9.7,9.7,244180,0
+MOBX.US,D,20210830,000000,9.7,9.71,9.69,9.7,314675,0
+MOBX.US,D,20210831,000000,9.7,9.7402,9.68,9.7,149999,0
+MOBX.US,D,20210901,000000,9.73,9.73,9.7,9.73,109059,0
+MOBX.US,D,20210902,000000,9.75,9.7792,9.73,9.75,7710,0
+MOBX.US,D,20210903,000000,9.75,9.75,9.75,9.75,484,0
+MOBX.US,D,20210908,000000,9.76,9.78,9.75,9.76,10702,0
+MOBX.US,D,20210910,000000,9.762,9.763,9.75,9.75,19278,0
+MOBX.US,D,20210913,000000,9.76,9.8,9.74,9.75,106079,0
+MOBX.US,D,20210917,000000,9.7899,9.7899,9.7899,9.7899,100,0
+MOBX.US,D,20210920,000000,9.79,9.81,9.75,9.81,19369,0
+MOBX.US,D,20210927,000000,9.78,9.82,9.78,9.78,2377,0
+MOBX.US,D,20210928,000000,9.78,9.81,9.78,9.81,20258,0
+MOBX.US,D,20210929,000000,9.79,9.85,9.78,9.78,728,0
+MOBX.US,D,20210930,000000,9.8,9.92,9.78,9.85,14518,0
+MOBX.US,D,20211001,000000,9.79,9.85,9.78,9.85,31601,0
+MOBX.US,D,20211004,000000,9.85,9.86,9.85,9.86,200,0
+MOBX.US,D,20211005,000000,9.85,9.86,9.85,9.85,345,0
+MOBX.US,D,20211020,000000,9.83,9.88,9.79,9.88,51934,0
+MOBX.US,D,20211021,000000,9.79,9.83,9.79,9.83,626,0
+MOBX.US,D,20211022,000000,9.81,9.87,9.8,9.86,114151,0
+MOBX.US,D,20211102,000000,9.82,9.84,9.8,9.84,3194,0
+MOBX.US,D,20211103,000000,9.8,9.84,9.8,9.84,11487,0
+MOBX.US,D,20211109,000000,9.83,9.85,9.83,9.85,3810,0
+MOBX.US,D,20211111,000000,9.83,9.84,9.83,9.84,75769,0
+MOBX.US,D,20211112,000000,9.8652,9.8652,9.8652,9.8652,231,0
+MOBX.US,D,20211116,000000,9.86,9.86,9.86,9.86,250000,0
+MOBX.US,D,20211119,000000,9.87,9.88,9.87,9.88,6006,0
+MOBX.US,D,20211122,000000,9.87,9.89,9.87,9.89,85761,0
+MOBX.US,D,20211126,000000,9.83,9.83,9.83,9.83,216,0
+MOBX.US,D,20211130,000000,9.88,10,9.88,10,56478,0
+MOBX.US,D,20211201,000000,9.92,9.93,9.89,9.93,1554,0
+MOBX.US,D,20211206,000000,9.9,9.9,9.9,9.9,1203,0
+MOBX.US,D,20211208,000000,9.88,9.88,9.84,9.84,100401,0
+MOBX.US,D,20211209,000000,9.87,9.88,9.87,9.88,3004,0
+MOBX.US,D,20211210,000000,9.82,9.82,9.82,9.82,201,0
+MOBX.US,D,20211213,000000,9.85,9.85,9.85,9.85,20001,0
+MOBX.US,D,20211216,000000,9.8372,9.8372,9.8372,9.8372,5017,0
+MOBX.US,D,20211217,000000,9.825,9.825,9.825,9.825,1000,0
+MOBX.US,D,20211220,000000,9.83,9.83,9.83,9.83,135,0
+MOBX.US,D,20211221,000000,9.87,9.87,9.85,9.85,3675,0
+MOBX.US,D,20211229,000000,9.85,9.85,9.85,9.85,136,0
+MOBX.US,D,20211231,000000,9.82,9.84,9.82,9.84,1203,0
+MOBX.US,D,20220104,000000,9.85,9.85,9.85,9.85,5300,0
+MOBX.US,D,20220106,000000,9.85,9.88,9.85,9.88,8501,0
+MOBX.US,D,20220112,000000,9.83,9.8383,9.83,9.8383,207,0
+MOBX.US,D,20220113,000000,9.85,9.86,9.845,9.8573,11738,0
+MOBX.US,D,20220114,000000,9.86,9.87,9.85,9.85,47076,0
+MOBX.US,D,20220118,000000,9.8599,9.8599,9.8599,9.8599,3052,0
+MOBX.US,D,20220119,000000,9.83,9.845,9.83,9.83,12137,0
+MOBX.US,D,20220124,000000,9.84,9.84,9.84,9.84,97176,0
+MOBX.US,D,20220127,000000,9.85,9.85,9.85,9.85,203,0
+MOBX.US,D,20220131,000000,9.86,9.86,9.855,9.86,2300,0
+MOBX.US,D,20220201,000000,9.86,9.86,9.85,9.86,11270,0
+MOBX.US,D,20220202,000000,9.86,9.86,9.86,9.86,103,0
+MOBX.US,D,20220203,000000,9.86,9.86,9.86,9.86,3436,0
+MOBX.US,D,20220204,000000,9.87,9.87,9.87,9.87,10001,0
+MOBX.US,D,20220208,000000,9.88,9.88,9.87,9.87,901,0
+MOBX.US,D,20220224,000000,9.8739,9.8739,9.8739,9.8739,601,0
+MOBX.US,D,20220228,000000,9.89,9.9,9.89,9.9,989,0
+MOBX.US,D,20220309,000000,9.9,9.9,9.9,9.9,501,0
+MOBX.US,D,20220310,000000,9.9,9.9,9.9,9.9,497,0
+MOBX.US,D,20220311,000000,9.9,9.9,9.9,9.9,1048,0
+MOBX.US,D,20220314,000000,9.9,9.92,9.9,9.92,123649,0
+MOBX.US,D,20220316,000000,9.91,9.91,9.91,9.91,19055,0
+MOBX.US,D,20220318,000000,9.88,9.91,9.88,9.91,10036,0
+MOBX.US,D,20220323,000000,9.91,9.91,9.91,9.91,170,0
+MOBX.US,D,20220405,000000,9.92,9.92,9.92,9.92,325403,0
+MOBX.US,D,20220406,000000,9.92,9.92,9.92,9.92,11706,0
+MOBX.US,D,20220407,000000,9.925,9.925,9.925,9.925,300,0
+MOBX.US,D,20220408,000000,9.92,9.93,9.92,9.93,40663,0
+MOBX.US,D,20220411,000000,9.9332,9.9332,9.93,9.93,1000,0
+MOBX.US,D,20220413,000000,9.94,9.94,9.94,9.94,303,0
+MOBX.US,D,20220419,000000,9.94,9.94,9.94,9.94,1701,0
+MOBX.US,D,20220420,000000,9.94,9.942,9.94,9.94,80949,0
+MOBX.US,D,20220425,000000,9.95,9.95,9.9475,9.95,176754,0
+MOBX.US,D,20220426,000000,9.95,9.95,9.95,9.95,841,0
+MOBX.US,D,20220427,000000,9.95,9.95,9.95,9.95,203,0
+MOBX.US,D,20220428,000000,9.955,9.955,9.955,9.955,268,0
+MOBX.US,D,20220502,000000,9.95,9.95,9.935,9.94,142388,0
+MOBX.US,D,20220506,000000,9.95,9.95,9.94,9.94,50032,0
+MOBX.US,D,20220509,000000,9.95,9.95,9.94,9.94,1301,0
+MOBX.US,D,20220510,000000,9.96,9.96,9.96,9.96,1009,0
+MOBX.US,D,20220511,000000,9.94,9.94,9.94,9.94,1097,0
+MOBX.US,D,20220512,000000,9.96,9.96,9.96,9.96,1177,0
+MOBX.US,D,20220517,000000,9.94,9.94,9.94,9.94,300,0
+MOBX.US,D,20220518,000000,9.94,9.94,9.94,9.94,34822,0
+MOBX.US,D,20220520,000000,9.94,9.94,9.94,9.94,5000,0
+MOBX.US,D,20220523,000000,9.95,9.95,9.94,9.95,5090,0
+MOBX.US,D,20220524,000000,9.9418,9.9418,9.9418,9.9418,5000,0
+MOBX.US,D,20220525,000000,9.95,9.95,9.95,9.95,4800,0
+MOBX.US,D,20220526,000000,9.95,9.95,9.95,9.95,5938,0
+MOBX.US,D,20220602,000000,9.95,9.95,9.95,9.95,410,0
+MOBX.US,D,20220603,000000,9.9584,9.96,9.955,9.96,15357,0
+MOBX.US,D,20220606,000000,9.97,9.97,9.97,9.97,500,0
+MOBX.US,D,20220609,000000,9.97,9.97,9.97,9.97,104600,0
+MOBX.US,D,20220610,000000,9.97,9.97,9.97,9.97,132269,0
+MOBX.US,D,20220613,000000,9.97,9.97,9.97,9.97,114,0
+MOBX.US,D,20220616,000000,9.97,9.97,9.97,9.97,222,0
+MOBX.US,D,20220622,000000,9.98,9.99,9.98,9.99,1550,0
+MOBX.US,D,20220623,000000,9.97,9.985,9.97,9.975,19503,0
+MOBX.US,D,20220627,000000,9.98,9.98,9.98,9.98,315,0
+MOBX.US,D,20220628,000000,9.99,10,9.98,9.9805,7390,0
+MOBX.US,D,20220629,000000,9.98,9.98,9.98,9.98,105,0
+MOBX.US,D,20220630,000000,9.98,9.98,9.98,9.98,723,0
+MOBX.US,D,20220701,000000,9.98,9.9873,9.98,9.9873,34301,0
+MOBX.US,D,20220705,000000,9.98,9.98,9.98,9.98,281,0
+MOBX.US,D,20220706,000000,10.5,10.5,9.98,9.9867,17555,0
+MOBX.US,D,20220707,000000,10,10,10,10,302,0
+MOBX.US,D,20220711,000000,9.97,10,9.97,10,2066,0
+MOBX.US,D,20220712,000000,9.9999,10.06,9.9999,10.01,18835,0
+MOBX.US,D,20220713,000000,9.925,9.925,9.925,9.925,3742,0
+MOBX.US,D,20220714,000000,10,10.26,9.97,10.1964,24138,0
+MOBX.US,D,20220715,000000,10.02,10.25,9.94,10.01,7084,0
+MOBX.US,D,20220718,000000,10.14,10.14,10,10,463,0
+MOBX.US,D,20220719,000000,10,10.02,10,10,73921,0
+MOBX.US,D,20220720,000000,10.19,11.94,10.19,10.43,136171,0
+MOBX.US,D,20220721,000000,10.43,10.4364,10.1201,10.14,24663,0
+MOBX.US,D,20220722,000000,10.11,10.1846,10.11,10.114,23804,0
+MOBX.US,D,20220725,000000,10.0501,10.16,10.05,10.07,21974,0
+MOBX.US,D,20220726,000000,10.05,10.14,10.05,10.06,18275,0
+MOBX.US,D,20220727,000000,10.05,10.09,10.05,10.09,2845,0
+MOBX.US,D,20220728,000000,10.1,10.11,10.09,10.09,498,0
+MOBX.US,D,20220729,000000,10.19,10.19,10.06,10.07,13867,0
+MOBX.US,D,20220801,000000,10.13,10.13,10.09,10.09,944,0
+MOBX.US,D,20220802,000000,10.06,10.06,10.06,10.06,911,0
+MOBX.US,D,20220804,000000,10.13,10.13,10.05,10.06,4827,0
+MOBX.US,D,20220805,000000,10.06,10.095,10.06,10.095,204,0
+MOBX.US,D,20220808,000000,10.095,10.095,10.06,10.06,1189,0
+MOBX.US,D,20220809,000000,10.08,10.13,10.05,10.1,10050,0
+MOBX.US,D,20220810,000000,10.091,10.1,10.05,10.06,4956,0
+MOBX.US,D,20220811,000000,10.06,10.1,10.0586,10.06,15836,0
+MOBX.US,D,20220812,000000,10.0999,10.1,10.07,10.07,2870,0
+MOBX.US,D,20220815,000000,10.07,10.1,10.06,10.1,9193,0
+MOBX.US,D,20220816,000000,10.0972,10.11,10.09,10.11,1949,0
+MOBX.US,D,20220817,000000,10.07,10.07,10.06,10.06,587,0
+MOBX.US,D,20220818,000000,10.06,10.09,10.06,10.09,3128,0
+MOBX.US,D,20220819,000000,10.07,10.085,10.06,10.085,10527,0
+MOBX.US,D,20220823,000000,10.07,10.07,10.07,10.07,1069,0
+MOBX.US,D,20220824,000000,10.085,10.085,10.06,10.08,28145,0
+MOBX.US,D,20220825,000000,10.0944,10.0944,10.0944,10.0944,195,0
+MOBX.US,D,20220826,000000,10.07,10.07,10.07,10.07,300,0
+MOBX.US,D,20220830,000000,10.08,10.08,10.08,10.08,749,0
+MOBX.US,D,20220901,000000,10.07,10.0707,10.07,10.0707,618,0
+MOBX.US,D,20220906,000000,10.08,10.08,10.08,10.08,202,0
+MOBX.US,D,20220908,000000,10.08,10.08,10.08,10.08,1617,0
+MOBX.US,D,20220909,000000,10.11,10.11,10.11,10.11,1216,0
+MOBX.US,D,20220912,000000,10.1,10.1,10.1,10.1,307,0
+MOBX.US,D,20220913,000000,10.12,10.12,10.0901,10.0901,48,0
+MOBX.US,D,20220919,000000,10.09,10.1,10.09,10.1,3459,0
+MOBX.US,D,20220920,000000,10.09,10.09,10.09,10.09,106,0
+MOBX.US,D,20220922,000000,10.09,10.09,10.09,10.09,1007,0
+MOBX.US,D,20220927,000000,10.09,10.09,10.09,10.09,593,0
+MOBX.US,D,20220929,000000,10.0901,10.1,10.09,10.0901,401,0
+MOBX.US,D,20220930,000000,10.1,10.1,10.08,10.08,17602,0
+MOBX.US,D,20221010,000000,10.1,10.1,10.08,10.08,1557,0
+MOBX.US,D,20221011,000000,10.08,10.08,10.08,10.08,500,0
+MOBX.US,D,20221012,000000,10.08,10.08,10.08,10.08,1825,0
+MOBX.US,D,20221021,000000,10.08,10.08,10.07,10.07,2467,0
+MOBX.US,D,20221024,000000,10.08,10.08,10.08,10.08,1268,0
+MOBX.US,D,20221026,000000,10.09,10.09,10.05,10.05,77477,0
+MOBX.US,D,20221027,000000,10.08,10.0802,10.08,10.0801,18232,0
+MOBX.US,D,20221031,000000,10.07,10.08,10.07,10.08,3100,0
+MOBX.US,D,20221101,000000,10.08,10.11,10.08,10.11,3680,0
+MOBX.US,D,20221102,000000,10.14,10.14,10.12,10.13,6010,0
+MOBX.US,D,20221103,000000,10.14,10.155,10.14,10.1401,3802,0
+MOBX.US,D,20221104,000000,10.14,10.14,10.14,10.14,3201,0
+MOBX.US,D,20221107,000000,10.16,10.1601,10.16,10.16,10734,0
+MOBX.US,D,20221108,000000,10.15,10.15,10.15,10.15,20001,0
+MOBX.US,D,20221109,000000,10.15,10.16,10.15,10.16,587,0
+MOBX.US,D,20221114,000000,10.15,10.17,10.15,10.17,3778,0
+MOBX.US,D,20221115,000000,10.15,10.15,10.15,10.15,115,0
+MOBX.US,D,20221116,000000,10.1537,10.1537,10.1537,10.1537,447,0
+MOBX.US,D,20221117,000000,10.14,10.14,10.14,10.14,638,0
+MOBX.US,D,20221118,000000,10.14,10.15,10.14,10.15,48368,0
+MOBX.US,D,20221121,000000,10.19,10.21,10.19,10.21,5702,0
+MOBX.US,D,20221122,000000,10.22,10.22,10.22,10.22,570,0
+MOBX.US,D,20221125,000000,10.14,10.14,10.14,10.14,101,0
+MOBX.US,D,20221128,000000,10.22,10.22,10.22,10.22,662,0
+MOBX.US,D,20221129,000000,10.14,10.14,10.14,10.14,100,0
+MOBX.US,D,20221130,000000,10.14,10.17,10.14,10.17,232,0
+MOBX.US,D,20221201,000000,10.16,10.16,10.16,10.16,4586,0
+MOBX.US,D,20221202,000000,10.14,10.14,10.14,10.14,2179,0
+MOBX.US,D,20221205,000000,10.15,10.15,10.15,10.15,110,0
+MOBX.US,D,20221206,000000,10.17,10.18,10.17,10.18,3983,0
+MOBX.US,D,20221207,000000,10.18,10.18,10.17,10.17,1600,0
+MOBX.US,D,20221208,000000,10.19,10.19,10.17,10.17,4422,0
+MOBX.US,D,20221209,000000,10.17,10.17,10.17,10.17,19377,0
+MOBX.US,D,20221216,000000,10.17,10.17,10.17,10.17,142,0
+MOBX.US,D,20221219,000000,10.2,10.2,10.2,10.2,1275,0
+MOBX.US,D,20221220,000000,10.21,10.22,10.21,10.22,17786,0
+MOBX.US,D,20221221,000000,10.23,10.23,10.23,10.23,827,0
+MOBX.US,D,20221222,000000,10.23,10.25,10.23,10.25,2175,0
+MOBX.US,D,20221223,000000,10.23,10.3,10.23,10.29,2439,0
+MOBX.US,D,20221227,000000,10.29,10.29,10.29,10.29,306,0
+MOBX.US,D,20221230,000000,11.06,11.06,10.21,10.21,1028,0
+MOBX.US,D,20230103,000000,10.36,10.44,10.25,10.33,3844,0
+MOBX.US,D,20230104,000000,10.27,10.3299,10.27,10.3299,397,0
+MOBX.US,D,20230105,000000,10.3,10.3299,10.3,10.3,1877,0
+MOBX.US,D,20230106,000000,10.45,10.48,10.36,10.36,1394,0
+MOBX.US,D,20230109,000000,10.42,10.42,10.37,10.37,1342,0
+MOBX.US,D,20230111,000000,10.41,10.42,10.39,10.39,636,0
+MOBX.US,D,20230113,000000,10.41,10.41,10.37,10.37,1678,0
+MOBX.US,D,20230117,000000,10.42,10.42,10.42,10.42,100,0
+MOBX.US,D,20230118,000000,10.39,10.4,10.39,10.4,272,0
+MOBX.US,D,20230124,000000,10.38,10.38,10.38,10.38,103,0
+MOBX.US,D,20230201,000000,10.41,10.41,10.4,10.4,222,0
+MOBX.US,D,20230202,000000,10.39,10.39,10.39,10.39,125,0
+MOBX.US,D,20230203,000000,10.4,10.41,10.39,10.4,1915,0
+MOBX.US,D,20230206,000000,10.4,10.42,10.395,10.42,4709,0
+MOBX.US,D,20230208,000000,10.45,11.045,10.45,10.61,5028,0
+MOBX.US,D,20230209,000000,10.8,10.8,10.6,10.62,789,0
+MOBX.US,D,20230309,000000,10.5,10.51,10.44,10.47,3700,0
+MOBX.US,D,20230327,000000,10.51,10.54,10.5,10.54,2375,0
+MOBX.US,D,20230331,000000,10.5,11.89,10.5,11,3737,0
+MOBX.US,D,20230404,000000,11,11,11,11,250,0
+MOBX.US,D,20230424,000000,10.645,10.645,10.645,10.645,203,0
+MOBX.US,D,20230502,000000,10.64,10.66,10.64,10.66,5924,0
+MOBX.US,D,20230508,000000,10.99,11.31,10.99,11.3,4974,0
+MOBX.US,D,20230517,000000,11.2337,11.2337,11.2337,11.2337,101,0
+MOBX.US,D,20230522,000000,11.29,11.3,10.7,10.7,900,0
+MOBX.US,D,20230526,000000,10.7,11,10.7,11,3018,0
+MOBX.US,D,20230606,000000,11.25,11.25,11.1,11.1,664,0
+MOBX.US,D,20230608,000000,10.77,11.09,10.77,11.09,382,0
+MOBX.US,D,20230620,000000,10.99,11,10.99,11,564,0
+MOBX.US,D,20230622,000000,10.91,10.95,10.79,10.79,1464,0
+MOBX.US,D,20230623,000000,10.99,10.99,10.99,10.99,711,0
+MOBX.US,D,20230629,000000,10.97,10.97,10.97,10.97,351,0
+MOBX.US,D,20230630,000000,11,11,11,11,1153,0
+MOBX.US,D,20230703,000000,10.98,10.98,10.98,10.98,5500,0
+MOBX.US,D,20230705,000000,11.01,11.01,10.91,10.91,1018,0
+MOBX.US,D,20230707,000000,10.975,10.975,10.975,10.975,200,0
+MOBX.US,D,20230713,000000,10.98,12.21,10.98,11.05,15753,0
+MOBX.US,D,20230714,000000,11.2899,11.5,11.28,11.4,5290,0
+MOBX.US,D,20230717,000000,11.4,11.4,11.4,11.4,253,0
+MOBX.US,D,20230719,000000,11.11,11.5,11.11,11.5,611,0
+MOBX.US,D,20230720,000000,11.5,11.5,11.15,11.15,1630,0
+MOBX.US,D,20230721,000000,11.3,11.7,11.296,11.7,5515,0
+MOBX.US,D,20230724,000000,11.9,11.9,11.8755,11.8755,1067,0
+MOBX.US,D,20230725,000000,11.25,11.3,10.95,11.17,33516,0
+MOBX.US,D,20230726,000000,11.15,11.18,11.05,11.05,5353,0
+MOBX.US,D,20230727,000000,11.06,11.06,11.04,11.04,2301,0
+MOBX.US,D,20230728,000000,11.05,11.05,11.05,11.05,104,0
+MOBX.US,D,20230731,000000,11.1,11.1001,11.05,11.05,2005,0
+MOBX.US,D,20230801,000000,10.97,10.97,10.95,10.95,8005,0
+MOBX.US,D,20230802,000000,11.038,11.05,11.038,11.05,787,0
+MOBX.US,D,20230803,000000,10.98,10.98,10.97,10.97,230,0
+MOBX.US,D,20230807,000000,10.97,10.97,10.97,10.97,1003,0
+MOBX.US,D,20230808,000000,10.97,10.97,10.9699,10.9699,4904,0
+MOBX.US,D,20230809,000000,10.97,10.97,10.9698,10.9698,2912,0
+MOBX.US,D,20230814,000000,10.97,10.97,10.96,10.96,802,0
+MOBX.US,D,20230815,000000,10.96,10.9601,10.96,10.9601,203,0
+MOBX.US,D,20230816,000000,11.04,11.04,11.04,11.04,103,0
+MOBX.US,D,20230817,000000,10.96,10.96,10.96,10.96,751,0
+MOBX.US,D,20230825,000000,11,11.04,11,11.04,559,0
+MOBX.US,D,20230901,000000,11.05,11.05,11,11,956,0
+MOBX.US,D,20230905,000000,11.05,11.05,11.05,11.05,385,0
+MOBX.US,D,20230908,000000,11.05,11.05,11.05,11.05,1442,0
+MOBX.US,D,20230911,000000,11.05,11.05,11.05,11.05,963,0
+MOBX.US,D,20230912,000000,11.05,11.05,11.05,11.05,2000,0
+MOBX.US,D,20230918,000000,11.05,11.1,11.05,11.1,704,0
+MOBX.US,D,20230921,000000,11.05,11.05,11.05,11.05,586,0
+MOBX.US,D,20230927,000000,11.05,11.1,11.05,11.1,1984,0
+MOBX.US,D,20231002,000000,11.05,11.05,11.05,11.05,101,0
+MOBX.US,D,20231005,000000,11.09,11.09,11.09,11.09,100,0
+MOBX.US,D,20231006,000000,11.1,11.1,11.1,11.1,104,0
+MOBX.US,D,20231009,000000,11.1,11.1,11.1,11.1,101,0
+MOBX.US,D,20231010,000000,11.1,11.1,11.1,11.1,101,0
+MOBX.US,D,20231011,000000,11.1,11.1,11.1,11.1,100,0
+MOBX.US,D,20231012,000000,11.1,11.1,11.1,11.1,101,0
+MOBX.US,D,20231013,000000,11.1,11.1,11.1,11.1,100,0
+MOBX.US,D,20231016,000000,11.1,11.1,11.1,11.1,101,0
+MOBX.US,D,20231018,000000,11.15,11.15,11.15,11.15,100,0
+MOBX.US,D,20231019,000000,11.15,11.15,11.15,11.15,101,0
+MOBX.US,D,20231023,000000,11.07,11.26,11.05,11.26,502,0
+MOBX.US,D,20231026,000000,11.07,11.07,11.07,11.07,200,0
+MOBX.US,D,20231030,000000,11.1,11.1,11.08,11.08,300,0
+MOBX.US,D,20231031,000000,11.07,11.07,11.05,11.05,1430,0
+MOBX.US,D,20231102,000000,11.07,11.07,11.07,11.07,302,0
+MOBX.US,D,20231103,000000,11.07,11.1,11.07,11.0967,3300,0
+MOBX.US,D,20231108,000000,11.1,11.15,11.1,11.15,3045,0
+MOBX.US,D,20231109,000000,11.2,11.2001,11.2,11.2001,2696,0
+MOBX.US,D,20231110,000000,11.2,11.5,11.2,11.22,3067,0
+MOBX.US,D,20231114,000000,11.25,11.25,11.25,11.25,202,0
+MOBX.US,D,20231115,000000,11.25,11.2501,11.25,11.2501,396,0
+MOBX.US,D,20231116,000000,11.4,11.4,11.34,11.35,1032,0
+MOBX.US,D,20231120,000000,11.4,11.4,11.4,11.4,102,0
+MOBX.US,D,20231121,000000,11.21,11.21,11.21,11.21,845,0
+MOBX.US,D,20231122,000000,11.27,11.27,11.27,11.27,570,0
+MOBX.US,D,20231128,000000,11.27,11.27,11.27,11.27,1799,0
+MOBX.US,D,20231201,000000,11.45,11.45,11.45,11.45,100,0
+MOBX.US,D,20231204,000000,11.5,11.5,11.3,11.34,2756,0
+MOBX.US,D,20231205,000000,11.3,11.3,11.3,11.3,407,0
+MOBX.US,D,20231206,000000,11.32,11.43,11.3,11.31,2879,0
+MOBX.US,D,20231207,000000,11.3,11.5,11.3,11.5,8071,0
+MOBX.US,D,20231208,000000,11.37,11.65,11.37,11.65,7728,0
+MOBX.US,D,20231211,000000,10.83,11.12,10.83,11.12,786,0
+MOBX.US,D,20231214,000000,11.7,12.5,10.2,11.7,12087,0
+MOBX.US,D,20231215,000000,8.43,11.68,8.28,11.68,148461,0
+MOBX.US,D,20231218,000000,9.41,11.5,9.3321,11.3076,8593,0
+MOBX.US,D,20231219,000000,9.89,10.84,9.53,10.83,9823,0
+MOBX.US,D,20231220,000000,9.76,10.471,9.01,10.02,8937,0
+MOBX.US,D,20231221,000000,9.79,12,9.43,10.66,29418,0
+MOBX.US,D,20231222,000000,6,10,4.95,5.22,352500,0
+MOBX.US,D,20231226,000000,5.39,12.47,5,7,1156889,0
+MOBX.US,D,20231227,000000,6.38,6.57,5.5,6.11,186814,0
+MOBX.US,D,20231228,000000,5.75,6.25,5.55,6.13,50316,0
+MOBX.US,D,20231229,000000,5.77,6.4,3.75,4.02,210875,0
+MOBX.US,D,20240102,000000,4.1,4.22,2.68,2.7,334926,0
+MOBX.US,D,20240103,000000,2.99,3.2,2.7905,2.96,185287,0
+MOBX.US,D,20240104,000000,3.22,4.85,3.17,4.36,5786722,0
+MOBX.US,D,20240105,000000,4,4.2999,3.64,3.98,225954,0
+MOBX.US,D,20240108,000000,3.82,3.8911,3.32,3.5,113484,0
+MOBX.US,D,20240109,000000,3.31,3.5123,3.2603,3.33,88854,0
+MOBX.US,D,20240110,000000,3.44,3.4456,3.1164,3.19,88736,0
+MOBX.US,D,20240111,000000,3.18,3.25,2.85,2.85,154372,0
+MOBX.US,D,20240112,000000,2.71,3.1643,2.71,2.8861,76047,0
+MOBX.US,D,20240116,000000,3,3,2.75,2.93,44135,0
+MOBX.US,D,20240117,000000,3,3.01,2.82,2.85,45203,0
+MOBX.US,D,20240118,000000,2.93,2.95,2.5,2.56,206923,0
+MOBX.US,D,20240119,000000,2.94,3,2.61,2.95,128687,0
+MOBX.US,D,20240122,000000,3.03,3.25,2.6,2.66,137724,0
+MOBX.US,D,20240123,000000,2.74,2.85,2.45,2.67,172443,0
+MOBX.US,D,20240124,000000,2.65,2.79,2.5,2.6072,92179,0
+MOBX.US,D,20240125,000000,2.5901,2.7117,2.59,2.63,28674,0
+MOBX.US,D,20240126,000000,2.72,2.72,2.46,2.51,91120,0
+MOBX.US,D,20240129,000000,2.54,2.67,2.5,2.53,53426,0
+MOBX.US,D,20240130,000000,2.64,2.66,2.5,2.56,59244,0
+MOBX.US,D,20240131,000000,2.74,2.75,2.53,2.715,69936,0
+MOBX.US,D,20240201,000000,2.66,2.74,2.6,2.66,55048,0
+MOBX.US,D,20240202,000000,2.61,2.75,2.54,2.65,29797,0
+MOBX.US,D,20240205,000000,2.63,2.75,2.6,2.75,80753,0
+MOBX.US,D,20240206,000000,2.69,2.835,2.615,2.75,108435,0
+MOBX.US,D,20240207,000000,2.64,2.82,2.56,2.69,60323,0
+MOBX.US,D,20240208,000000,2.62,2.75,2.54,2.547,59619,0
+MOBX.US,D,20240209,000000,2.54,2.73,2.51,2.55,107416,0
+MOBX.US,D,20240212,000000,2.55,2.8999,2.54,2.81,114388,0
+MOBX.US,D,20240213,000000,2.73,2.85,2.73,2.79,19648,0
+MOBX.US,D,20240214,000000,2.84,2.84,2.65,2.8,16027,0
+MOBX.US,D,20240215,000000,2.84,2.85,2.65,2.85,38096,0
+MOBX.US,D,20240216,000000,2.85,2.9,2.7,2.88,39224,0
+MOBX.US,D,20240220,000000,2.9,2.9,2.71,2.85,51038,0
+MOBX.US,D,20240221,000000,2.87,2.88,2.7117,2.87,37281,0
+MOBX.US,D,20240222,000000,2.72,2.9,2.72,2.9,38390,0
+MOBX.US,D,20240223,000000,2.8,2.9,2.8,2.88,12490,0
+MOBX.US,D,20240226,000000,2.88,2.88,2.65,2.77,49524,0
+MOBX.US,D,20240227,000000,2.76,2.85,2.4025,2.78,84448,0
+MOBX.US,D,20240228,000000,2.83,2.87,2.45,2.625,87679,0
+MOBX.US,D,20240229,000000,2.58,2.69,2.4701,2.67,26140,0
+MOBX.US,D,20240301,000000,2.48,2.55,1.71,1.95,226138,0
+MOBX.US,D,20240304,000000,2,2,1.91,2,124185,0
+MOBX.US,D,20240305,000000,2,2.01,1.92,1.99,146500,0
+MOBX.US,D,20240306,000000,2,2.1,1.7,1.86,187695,0
+MOBX.US,D,20240307,000000,1.92,2,1.54,1.74,302960,0
+MOBX.US,D,20240308,000000,1.71,1.87,1.17,1.42,400650,0
+MOBX.US,D,20240311,000000,1.56,1.7,1.3,1.4,555435,0
+MOBX.US,D,20240312,000000,1.47,1.6014,1.3316,1.53,416212,0
+MOBX.US,D,20240313,000000,1.55,1.87,1.47,1.71,227883,0
+MOBX.US,D,20240314,000000,1.82,1.87,1.5901,1.72,180117,0
+MOBX.US,D,20240315,000000,1.72,2.33,1.62,2.06,453879,0
+MOBX.US,D,20240318,000000,2.14,2.4199,1.92,2.01,118223,0
+MOBX.US,D,20240319,000000,1.96,2.28,1.96,2.21,136481,0
+MOBX.US,D,20240320,000000,2.18,2.251,2.0599,2.23,67841,0
+MOBX.US,D,20240321,000000,2.23,2.25,2.06,2.25,116229,0
+MOBX.US,D,20240322,000000,2.18,2.2,2,2.2,67487,0
+MOBX.US,D,20240325,000000,2.17,2.2409,2.05,2.05,21246,0
+MOBX.US,D,20240326,000000,2.05,2.1499,2.02,2.07,13720,0
+MOBX.US,D,20240327,000000,2.05,2.1253,2.03,2.06,11642,0
+MOBX.US,D,20240328,000000,2.06,2.15,1.95,2.01,58799,0
+MOBX.US,D,20240401,000000,2.14,2.14,1.98,2.04,19927,0
+MOBX.US,D,20240402,000000,1.95,2.05,1.85,1.9,93046,0
+MOBX.US,D,20240403,000000,2,2.05,1.91,1.99,64571,0
+MOBX.US,D,20240404,000000,2.01,2.08,1.87,1.92,39914,0
+MOBX.US,D,20240405,000000,1.92,2.04,1.91,1.93,22517,0
+MOBX.US,D,20240408,000000,1.94,2.1,1.91,2.02,50222,0
+MOBX.US,D,20240409,000000,2.05,2.14,1.98,2.08,35139,0
+MOBX.US,D,20240410,000000,2.08,2.21,2.06,2.2,101160,0
+MOBX.US,D,20240411,000000,2.1,2.17,2.02,2.12,41826,0
+MOBX.US,D,20240412,000000,2.06,2.2,2,2,23878,0
+MOBX.US,D,20240415,000000,1.94,2,1.85,1.95,49624,0
+MOBX.US,D,20240416,000000,1.9,2.1,1.85,1.98,36988,0
+MOBX.US,D,20240417,000000,1.9001,2,1.85,2,30490,0
+MOBX.US,D,20240418,000000,1.84,1.9468,1.82,1.94,19900,0
+MOBX.US,D,20240419,000000,1.97,2.05,1.85,2,92994,0
+MOBX.US,D,20240422,000000,2.04,2.09,1.98,1.99,18686,0
+MOBX.US,D,20240423,000000,2.05,2.45,2.02,2.31,127761,0
+MOBX.US,D,20240424,000000,2.42,2.6,2.31,2.49,183920,0
+MOBX.US,D,20240425,000000,2.53,2.85,2.46,2.62,183222,0
+MOBX.US,D,20240426,000000,2.63,3.62,2.37,3.5,610213,0
+MOBX.US,D,20240429,000000,3.36,3.5,2.81,3.23,192137,0
+MOBX.US,D,20240430,000000,3.22,3.42,2.94,3.42,77486,0
+MOBX.US,D,20240501,000000,3.49,3.49,3.0063,3.32,107320,0
+MOBX.US,D,20240502,000000,3.13,3.3298,3,3.08,68898,0
+MOBX.US,D,20240503,000000,3.03,3.2902,2.95,3.01,23904,0
+MOBX.US,D,20240506,000000,3.06,3.18,3,3,43207,0
+MOBX.US,D,20240507,000000,2.99,3.11,2.94,3.08,63978,0
+MOBX.US,D,20240508,000000,3.01,3.08,3,3.01,12273,0
+MOBX.US,D,20240509,000000,3.25,3.27,2.68,2.86,204080,0
+MOBX.US,D,20240510,000000,2.83,2.99,2.6299,2.96,82779,0
+MOBX.US,D,20240513,000000,2.77,2.95,2.59,2.69,89259,0
+MOBX.US,D,20240514,000000,2.61,3.435,2.57,3.2,136526,0
+MOBX.US,D,20240515,000000,3.2,3.2487,2.7,2.78,53165,0
+MOBX.US,D,20240516,000000,2.7,2.929,2.7,2.71,14884,0
+MOBX.US,D,20240517,000000,2.69,2.83,2.5,2.5,42362,0
+MOBX.US,D,20240520,000000,2.47,2.6,2.3644,2.47,51920,0
+MOBX.US,D,20240521,000000,2.47,2.4999,2.3,2.39,35958,0
+MOBX.US,D,20240522,000000,2.51,2.51,2.19,2.35,57758,0
+MOBX.US,D,20240523,000000,2.32,2.36,2.19,2.21,43055,0
+MOBX.US,D,20240524,000000,2.19,2.35,2.19,2.2,54134,0
+MOBX.US,D,20240528,000000,2.19,2.32,2.19,2.29,36047,0
+MOBX.US,D,20240529,000000,2.19,2.51,1.89,2.21,134827,0
+MOBX.US,D,20240530,000000,2.09,2.2794,2.09,2.1,30060,0
+MOBX.US,D,20240531,000000,2.09,2.3499,2.05,2.08,37334,0
+MOBX.US,D,20240603,000000,2.18,2.23,2.07,2.2,15369,0
+MOBX.US,D,20240604,000000,2.2,2.4899,2.1112,2.18,6741,0
+MOBX.US,D,20240605,000000,2.2,2.2,1.99,2.005,35295,0
+MOBX.US,D,20240606,000000,1.96,2.0657,1.85,1.87,85021,0
+MOBX.US,D,20240607,000000,1.88,2.01,1.85,2.01,21398,0
+MOBX.US,D,20240610,000000,1.96,1.99,1.85,1.87,60963,0
+MOBX.US,D,20240611,000000,1.87,1.96,1.87,1.89,11859,0
+MOBX.US,D,20240612,000000,1.87,1.99,1.82,1.85,46801,0
+MOBX.US,D,20240613,000000,1.96,2.055,1.83,1.85,16779,0
+MOBX.US,D,20240614,000000,1.85,1.85,1.8,1.84,56025,0
+MOBX.US,D,20240617,000000,1.81,1.95,1.8,1.81,46795,0
+MOBX.US,D,20240618,000000,1.8,1.8699,1.7,1.8,40884,0
+MOBX.US,D,20240620,000000,1.8,1.89,1.79,1.82,14217,0
+MOBX.US,D,20240621,000000,1.78,1.86,1.63,1.82,67000,0
+MOBX.US,D,20240624,000000,1.8,1.8399,1.7,1.782,53895,0
+MOBX.US,D,20240625,000000,1.77,1.94,1.6,1.66,22025,0
+MOBX.US,D,20240626,000000,1.7015,1.93,1.7015,1.88,41721,0
+MOBX.US,D,20240627,000000,1.88,1.915,1.69,1.825,39454,0
+MOBX.US,D,20240628,000000,1.84,1.84,1.6,1.64,21699,0
+MOBX.US,D,20240701,000000,1.76,1.9069,1.6,1.73,4831,0
+MOBX.US,D,20240702,000000,1.74,1.7499,1.69,1.69,2461,0
+MOBX.US,D,20240703,000000,1.69,1.7209,1.68,1.7,5196,0
+MOBX.US,D,20240705,000000,1.68,1.7471,1.52,1.64,49258,0
+MOBX.US,D,20240708,000000,1.61,1.63,1.5099,1.56,37674,0
+MOBX.US,D,20240709,000000,1.58,1.6499,1.4001,1.59,38563,0
+MOBX.US,D,20240710,000000,1.57,1.67,1.5,1.5,10492,0
+MOBX.US,D,20240711,000000,1.57,1.57,1.3801,1.513,27585,0
+MOBX.US,D,20240712,000000,1.46,1.5299,1.46,1.487,17226,0
+MOBX.US,D,20240715,000000,1.52,1.54,1.4,1.437,17764,0
+MOBX.US,D,20240716,000000,1.4368,1.46,1.35,1.43,70742,0
+MOBX.US,D,20240717,000000,1.41,1.44,1.35,1.37,25343,0
+MOBX.US,D,20240718,000000,1.44,1.4498,1.315,1.38,104207,0
+MOBX.US,D,20240719,000000,1.42,1.44,1.35,1.35,28118,0
+MOBX.US,D,20240722,000000,1.44,1.44,1.3001,1.37,31032,0
+MOBX.US,D,20240723,000000,1.39,1.4,1.31,1.35,55939,0
+MOBX.US,D,20240724,000000,1.35,1.35,1.28,1.28,36301,0
+MOBX.US,D,20240725,000000,1.3,1.36,1.28,1.29,29873,0
+MOBX.US,D,20240726,000000,1.3148,1.33,1.23,1.25,43492,0
+MOBX.US,D,20240729,000000,1.32,1.34,1.23,1.295,61889,0
+MOBX.US,D,20240730,000000,1.3,1.35,1.25,1.25,98846,0
+MOBX.US,D,20240731,000000,1.27,1.29,1.21,1.23,70754,0
+MOBX.US,D,20240801,000000,1.25,1.25,1.19,1.22,18096,0
+MOBX.US,D,20240802,000000,1.18,1.22,1.1,1.15,113896,0
+MOBX.US,D,20240805,000000,1.14,1.165,1.03,1.03,46290,0
+MOBX.US,D,20240806,000000,1.19,1.19,1.01,1.01,40316,0
+MOBX.US,D,20240807,000000,1.04,1.0476,0.96,0.9999,67819,0
+MOBX.US,D,20240808,000000,1,1.08,1,1.05,25095,0
+MOBX.US,D,20240809,000000,1.055,1.11,0.99,1.06,89952,0
+MOBX.US,D,20240812,000000,1.04,1.069,1.03,1.03,23735,0
+MOBX.US,D,20240813,000000,1.03,1.0699,1.03,1.03,18168,0
+MOBX.US,D,20240814,000000,1,1.04,1,1.01,13458,0
+MOBX.US,D,20240815,000000,1.0374,1.0499,0.933,0.94,68023,0
+MOBX.US,D,20240816,000000,0.9238,0.99,0.9238,0.9589,59932,0
+MOBX.US,D,20240819,000000,0.98,0.99,0.93,0.9794,65294,0
+MOBX.US,D,20240820,000000,1,1.0495,0.9053,0.9365,136637,0
+MOBX.US,D,20240821,000000,0.92,1.04,0.846,0.8802,1445959,0
+MOBX.US,D,20240822,000000,1.35,1.35,1.03,1.09,17250073,0
+MOBX.US,D,20240823,000000,1.11,1.11,0.9012,1.06,1002877,0
+MOBX.US,D,20240826,000000,1.07,1.1,0.932,1.1,450976,0
+MOBX.US,D,20240827,000000,1.05,1.28,1.02,1.23,519588,0
+MOBX.US,D,20240828,000000,1.14,1.17,1.08,1.15,121856,0
+MOBX.US,D,20240829,000000,1.05,1.21,1.04,1.19,134053,0
+MOBX.US,D,20240830,000000,1.15,1.2,1.04,1.18,286731,0
+MOBX.US,D,20240903,000000,1.09,1.17,1.07,1.08,152279,0
+MOBX.US,D,20240904,000000,1.06,1.06,0.99,1.04,189716,0
+MOBX.US,D,20240905,000000,1.02,1.04,0.9584,0.9668,245799,0
+MOBX.US,D,20240906,000000,0.9712,0.9958,0.9001,0.901,259175,0
+MOBX.US,D,20240909,000000,0.98,0.9904,0.89,0.9412,229405,0
+MOBX.US,D,20240910,000000,0.97,0.9776,0.9,0.9687,143107,0
+MOBX.US,D,20240911,000000,0.94,0.98,0.9,0.9085,262612,0
+MOBX.US,D,20240912,000000,0.92,0.95,0.8601,0.8601,269802,0
+MOBX.US,D,20240913,000000,0.871,0.877661,0.801,0.8613,59462,0
+MOBX.US,D,20240916,000000,0.867,0.92,0.8458,0.87,77395,0
+MOBX.US,D,20240917,000000,0.92,1.05,0.891,0.97,151961,0
+MOBX.US,D,20240918,000000,0.96,1.01,0.93,0.93,83826,0
+MOBX.US,D,20240919,000000,0.96,1,0.9202,0.9477,51384,0
+MOBX.US,D,20240920,000000,0.9351,1.04,0.9351,1,186788,0
+MOBX.US,D,20240923,000000,1.02,1.11,0.979501,1.07,150343,0
+MOBX.US,D,20240924,000000,1.05,1.12,1.05,1.08,101201,0
+MOBX.US,D,20240925,000000,1.08,1.12,1.08,1.09,71195,0
+MOBX.US,D,20240926,000000,1.1,1.19,1.07,1.08,142111,0
+MOBX.US,D,20240927,000000,1.11,1.11,1,1.04,169906,0
+MOBX.US,D,20240930,000000,1.04,1.0799,0.9999,1.06,226655,0
+MOBX.US,D,20241001,000000,1.08,1.08,1,1.01,67588,0
+MOBX.US,D,20241002,000000,1.01,1.05,1,1.03,94816,0
+MOBX.US,D,20241003,000000,1.03,1.05,1,1.01,64088,0
+MOBX.US,D,20241004,000000,1.03,1.04,1,1.01,39313,0
+MOBX.US,D,20241007,000000,1.01,1.02,0.96,0.99,111050,0
+MOBX.US,D,20241008,000000,1,1,0.92,0.96,135266,0
+MOBX.US,D,20241009,000000,0.97,0.9905,0.95,0.97,32506,0
+MOBX.US,D,20241010,000000,0.97,0.976,0.95,0.976,65308,0
+MOBX.US,D,20241011,000000,0.96,0.96,0.93,0.95,75438,0
+MOBX.US,D,20241014,000000,0.95,0.9501,0.76,0.842673,199398,0
+MOBX.US,D,20241015,000000,0.8242,0.8979,0.76,0.7824,93718,0
+MOBX.US,D,20241016,000000,0.78,0.796751,0.7,0.714,149495,0
+MOBX.US,D,20241017,000000,0.769,0.8399,0.76,0.771,135858,0
+MOBX.US,D,20241018,000000,0.8,0.8303,0.74,0.756,96872,0
+MOBX.US,D,20241021,000000,0.799,0.7999,0.74,0.7422,104740,0
+MOBX.US,D,20241022,000000,0.7931,0.7931,0.725,0.73,109178,0
+MOBX.US,D,20241023,000000,0.725,0.7292,0.678,0.7292,169839,0
+MOBX.US,D,20241024,000000,0.7291,0.7354,0.7,0.7011,36254,0
+MOBX.US,D,20241025,000000,0.7011,0.736,0.68,0.7288,81210,0
+MOBX.US,D,20241028,000000,0.76,0.7611,0.67,0.7598,78433,0
+MOBX.US,D,20241029,000000,0.75,0.7999,0.7221,0.76,111248,0
+MOBX.US,D,20241030,000000,0.7403,0.7792,0.68,0.6911,76196,0
+MOBX.US,D,20241031,000000,0.72,0.72,0.67,0.689,130558,0
+MOBX.US,D,20241101,000000,0.7131,0.7131,0.551,0.633201,278713,0
+MOBX.US,D,20241104,000000,0.6458,0.7222,0.633201,0.7007,79745,0
+MOBX.US,D,20241105,000000,0.6981,0.7346,0.6747,0.711,117182,0
+MOBX.US,D,20241106,000000,0.71,0.74,0.69,0.7176,62611,0
+MOBX.US,D,20241107,000000,0.73,0.73,0.6993,0.72,56181,0
+MOBX.US,D,20241108,000000,0.75,0.75,0.6555,0.6926,191814,0
+MOBX.US,D,20241111,000000,0.7123,0.733,0.68,0.7005,151613,0
+MOBX.US,D,20241112,000000,0.67,0.69,0.62,0.64,207276,0
+MOBX.US,D,20241113,000000,0.705,0.744,0.664,0.6809,81699,0
+MOBX.US,D,20241114,000000,0.7,0.7,0.65,0.6722,80343,0
+MOBX.US,D,20241115,000000,0.6434,0.6814,0.601,0.649,72555,0
+MOBX.US,D,20241118,000000,0.6691,0.6691,0.606401,0.6065,59028,0
+MOBX.US,D,20241119,000000,0.677,0.677,0.6,0.6124,393625,0
+MOBX.US,D,20241120,000000,0.6389,0.675,0.61,0.618598,183714,0
+MOBX.US,D,20241121,000000,0.64,0.64,0.58,0.58,217204,0
+MOBX.US,D,20241122,000000,0.6274,0.775,0.61,0.733,385072,0
+MOBX.US,D,20241125,000000,0.7499,0.8409,0.6906,0.7213,3954765,0
+MOBX.US,D,20241126,000000,0.73,1.035,0.7,0.8598,2168253,0
+MOBX.US,D,20241127,000000,0.85,1.299,0.83,1.23,3507573,0
+MOBX.US,D,20241129,000000,1.3,1.74,1.2401,1.53,4362228,0
+MOBX.US,D,20241202,000000,1.74,2.16,1.22,1.4,5628270,0
+MOBX.US,D,20241203,000000,1.56,1.56,0.92,1.14,1749137,0
+MOBX.US,D,20241204,000000,1.09,1.35,0.8989,0.93,2151267,0
+MOBX.US,D,20241205,000000,0.95,1.23,0.95,1.18,1692534,0
+MOBX.US,D,20241206,000000,1.21,1.32,1.12,1.16,913260,0
+MOBX.US,D,20241209,000000,1.17,1.23,1.04,1.06,732813,0
+MOBX.US,D,20241210,000000,1.14,1.1659,0.98,1,675779,0
+MOBX.US,D,20241211,000000,1.04,1.1128,0.96,1.07,449597,0
+MOBX.US,D,20241212,000000,1.05,1.3,1.03,1.22,1427350,0
+MOBX.US,D,20241213,000000,1.22,1.2964,1.13,1.15,524561,0
+MOBX.US,D,20241216,000000,1.2,1.47,1.1612,1.38,1478361,0
+MOBX.US,D,20241217,000000,1.55,1.9,1.52,1.87,2255493,0
+MOBX.US,D,20241218,000000,2.05,2.47,1.86,2.17,5484452,0
+MOBX.US,D,20241219,000000,2.33,2.47,1.92,2.085,2455686,0
+MOBX.US,D,20241220,000000,1.71,2.08,1.58,1.87,1181164,0
+MOBX.US,D,20241223,000000,1.86,1.9001,1.23,1.27,1771100,0
+MOBX.US,D,20241224,000000,1.4,2.1599,1.4,1.97,3333054,0
+MOBX.US,D,20241226,000000,1.97,2.25,1.71,1.81,1665519,0
+MOBX.US,D,20241227,000000,2,2,1.65,1.79,1041262,0
+MOBX.US,D,20241230,000000,1.73,1.8,1.6,1.67,804901,0
+MOBX.US,D,20241231,000000,1.68,1.8,1.58,1.7,628743,0
+MOBX.US,D,20250102,000000,1.68,1.74,1.52,1.58,514805,0
+MOBX.US,D,20250103,000000,1.6,1.78,1.555,1.635,619712,0
+MOBX.US,D,20250106,000000,1.64,1.73,1.45,1.62,986577,0
+MOBX.US,D,20250107,000000,1.67,1.68,1.45,1.51,547348,0
+MOBX.US,D,20250108,000000,1.46,1.51,1.28,1.35,561690,0
+MOBX.US,D,20250110,000000,1.28,1.3935,1.21,1.33,485191,0
+MOBX.US,D,20250113,000000,1.24,1.31,1.11,1.17,448773,0
+MOBX.US,D,20250114,000000,1.16,1.24,1.1087,1.12,269235,0
+MOBX.US,D,20250115,000000,1.19,1.19,1.09,1.1,262881,0
+MOBX.US,D,20250116,000000,1.12,1.34,1.12,1.23,520860,0
+MOBX.US,D,20250117,000000,1.3,1.33,1.23,1.26,321660,0
+MOBX.US,D,20250121,000000,1.28,1.32,1.13,1.18,371223,0
+MOBX.US,D,20250122,000000,1.32,1.67,1.21,1.66,16206038,0
+MOBX.US,D,20250123,000000,1.48,1.6315,1.48,1.53,1418257,0
+MOBX.US,D,20250124,000000,1.52,1.5298,1.32,1.37,615415,0
+MOBX.US,D,20250127,000000,1.27,1.45,1.25,1.25,594776,0
+MOBX.US,D,20250128,000000,1.28,1.37,1.2301,1.28,313414,0
+MOBX.US,D,20250129,000000,1.43,1.46,1.1401,1.18,1277289,0
+MOBX.US,D,20250130,000000,1.18,1.29,1.14,1.25,524838,0
+MOBX.US,D,20250131,000000,1.29,1.4154,1.24,1.27,572169,0
+MOBX.US,D,20250203,000000,1.21,1.22,1.1303,1.16,471094,0
+MOBX.US,D,20250204,000000,1.25,1.29,1.2004,1.27,1007474,0
+MOBX.US,D,20250205,000000,1.24,1.29,1.17,1.25,519500,0
+MOBX.US,D,20250206,000000,1.22,1.28,1.19,1.2,336756,0
+MOBX.US,D,20250207,000000,1.21,1.26,1.1802,1.23,366672,0
+MOBX.US,D,20250210,000000,1.25,1.4799,1.25,1.37,954668,0
+MOBX.US,D,20250211,000000,1.4,1.4,1.23,1.33,527428,0
+MOBX.US,D,20250212,000000,1.29,1.33,1.26,1.32,141825,0
+MOBX.US,D,20250213,000000,1.32,1.32,1.17,1.31,508830,0
+MOBX.US,D,20250214,000000,1.27,1.34,1.27,1.325,268513,0
+MOBX.US,D,20250218,000000,1.36,1.41,1.31,1.35,439586,0
+MOBX.US,D,20250219,000000,1.37,1.393,1.24,1.31,275404,0
+MOBX.US,D,20250220,000000,1.3,1.35,1.26,1.33,179545,0
+MOBX.US,D,20250221,000000,1.33,1.36,1.25,1.26,248026,0
+MOBX.US,D,20250224,000000,1.28,1.28,1.13,1.14,401138,0
+MOBX.US,D,20250225,000000,1.13,1.14,1.04,1.13,230002,0
+MOBX.US,D,20250226,000000,1.12,1.16,1.1005,1.11,115106,0
+MOBX.US,D,20250227,000000,1.14,1.16,1.08,1.1,275469,0
+MOBX.US,D,20250228,000000,1.1,1.15,1.06,1.15,122110,0
+MOBX.US,D,20250303,000000,1.16,1.19,1.02,1.045,236613,0
+MOBX.US,D,20250304,000000,1.03,1.1367,1.005,1.1,253809,0
+MOBX.US,D,20250305,000000,1.12,1.13,1.06,1.06,140846,0
+MOBX.US,D,20250306,000000,1.06,1.1,1.03,1.06,109289,0
+MOBX.US,D,20250307,000000,1.07,1.07,0.94,1.04,426931,0
+MOBX.US,D,20250310,000000,0.99,1.0525,0.9605,1.01,242480,0
+MOBX.US,D,20250311,000000,0.97,1.0999,0.962,0.9977,182297,0
+MOBX.US,D,20250312,000000,1,1.03,0.99,1.03,98002,0
+MOBX.US,D,20250313,000000,1.01,1.0185,0.9723,0.984,127448,0
+MOBX.US,D,20250314,000000,0.973,1.05,0.8758,0.88,579281,0
+MOBX.US,D,20250317,000000,0.88,0.949,0.851,0.895,185518,0
+MOBX.US,D,20250318,000000,0.8902,0.9427,0.87,0.9001,74075,0
+MOBX.US,D,20250319,000000,0.8801,0.9251,0.88,0.8822,211592,0
+MOBX.US,D,20250320,000000,0.8852,0.9299,0.8547,0.861,246480,0
+MOBX.US,D,20250321,000000,0.8502,0.91,0.85,0.855,138493,0
+MOBX.US,D,20250324,000000,0.88,0.91,0.85,0.851,112745,0
+MOBX.US,D,20250325,000000,0.8689,0.9,0.851,0.851,76556,0
+MOBX.US,D,20250326,000000,0.8598,0.8986,0.84001,0.8507,135375,0
+MOBX.US,D,20250327,000000,0.841,0.8715,0.8364,0.8609,86865,0
+MOBX.US,D,20250328,000000,0.8411,0.88,0.83,0.853,276080,0
+MOBX.US,D,20250331,000000,0.852,0.934,0.8203,0.8928,264263,0
+MOBX.US,D,20250401,000000,0.9156,0.9499,0.885335,0.92,122512,0
+MOBX.US,D,20250402,000000,0.9006,0.9812,0.9,0.9384,112951,0
+MOBX.US,D,20250403,000000,0.9102,0.9431,0.82,0.8202,200574,0
+MOBX.US,D,20250404,000000,0.78,0.8177,0.77,0.7992,268553,0
+MOBX.US,D,20250407,000000,0.75,0.7899,0.7005,0.787,196088,0
+MOBX.US,D,20250408,000000,0.849,0.85,0.7,0.744,213080,0
+MOBX.US,D,20250409,000000,0.7561,0.8289,0.72,0.7852,195915,0
+MOBX.US,D,20250410,000000,0.834,0.848,0.767,0.797,126416,0
+MOBX.US,D,20250411,000000,0.82,0.83,0.7742,0.824,28668,0
+MOBX.US,D,20250414,000000,0.8389,0.8389,0.7616,0.7735,81830,0
+MOBX.US,D,20250415,000000,0.76,0.85,0.76,0.85,109435,0
+MOBX.US,D,20250416,000000,0.85,0.85,0.7852,0.8292,60552,0
+MOBX.US,D,20250417,000000,0.82,0.845,0.7692,0.7899,30518,0
+MOBX.US,D,20250421,000000,0.75,0.808,0.701,0.76,168463,0
+MOBX.US,D,20250422,000000,0.7484,0.7577,0.7091,0.7499,83050,0
+MOBX.US,D,20250423,000000,0.751,0.786,0.72,0.7273,139272,0
+MOBX.US,D,20250424,000000,0.7275,0.7698,0.7065,0.7493,114163,0
+MOBX.US,D,20250425,000000,0.75,0.79,0.721,0.79,47823,0
+MOBX.US,D,20250428,000000,0.77,0.808,0.72,0.725,301464,0
+MOBX.US,D,20250429,000000,0.72,0.774,0.72,0.734,42224,0
+MOBX.US,D,20250430,000000,0.72,0.77,0.72,0.736,73182,0
+MOBX.US,D,20250501,000000,0.7213,0.7517,0.7213,0.7474,87098,0
+MOBX.US,D,20250502,000000,0.7588,0.7588,0.6849,0.7028,161270,0
+MOBX.US,D,20250505,000000,0.6817,0.71,0.655,0.7024,115986,0
+MOBX.US,D,20250506,000000,0.7,0.71,0.68,0.6987,138751,0
+MOBX.US,D,20250507,000000,0.67,0.752,0.67,0.689,231760,0
+MOBX.US,D,20250508,000000,0.7197,0.73,0.69,0.719,64579,0
+MOBX.US,D,20250509,000000,0.7203,0.7203,0.6911,0.7046,73394,0
+MOBX.US,D,20250512,000000,0.73,0.82,0.7202,0.7898,293254,0
+MOBX.US,D,20250513,000000,0.7804,0.819668,0.772,0.8075,96741,0
+MOBX.US,D,20250514,000000,0.8,0.8199,0.7511,0.781,70367,0
+MOBX.US,D,20250515,000000,0.7711,0.8497,0.76,0.8139,80575,0
+MOBX.US,D,20250516,000000,0.849,0.8497,0.77,0.7968,158651,0
+MOBX.US,D,20250519,000000,0.7785,0.868,0.7785,0.8288,91184,0
+MOBX.US,D,20250520,000000,0.8377,0.868,0.762,0.7739,106451,0
+MOBX.US,D,20250521,000000,0.74,0.7823,0.68,0.7053,212477,0
+MOBX.US,D,20250522,000000,0.7366,0.852,0.7,0.756,241662,0
+MOBX.US,D,20250523,000000,0.7333,0.7761,0.6951,0.71,223206,0
+MOBX.US,D,20250527,000000,0.71,0.7597,0.67,0.734,302126,0
+MOBX.US,D,20250528,000000,0.712,0.72,0.6847,0.6847,115757,0
+MOBX.US,D,20250529,000000,0.6888,0.7063,0.6651,0.6878,112358,0
+MOBX.US,D,20250530,000000,0.7,0.7,0.64,0.64,248427,0
+MOBX.US,D,20250602,000000,0.64,0.6772,0.58,0.659,304018,0
+MOBX.US,D,20250603,000000,0.6599,0.694,0.6599,0.671,78381,0
+MOBX.US,D,20250604,000000,0.695,0.7266,0.6931,0.709,325057,0
+MOBX.US,D,20250605,000000,0.6911,0.7256,0.6684,0.6932,99850,0
+MOBX.US,D,20250606,000000,0.68,0.71,0.68,0.7,101122,0
+MOBX.US,D,20250609,000000,0.7,0.7399,0.66,0.6855,117708,0
+MOBX.US,D,20250610,000000,0.67,0.69,0.65,0.66,143094,0
+MOBX.US,D,20250611,000000,0.65,0.6708,0.62,0.6349,141192,0
+MOBX.US,D,20250612,000000,0.6489,0.665,0.59,0.665,237928,0
+MOBX.US,D,20250613,000000,0.6451,0.6932,0.6451,0.68,233370,0
+MOBX.US,D,20250616,000000,0.68,0.85,0.678,0.737,586368,0
+MOBX.US,D,20250617,000000,0.82,0.9299,0.745,0.7663,711121,0
+MOBX.US,D,20250618,000000,0.75,0.82,0.75,0.79,158924,0
+MOBX.US,D,20250620,000000,0.78,0.84,0.7131,0.7131,285445,0
+MOBX.US,D,20250623,000000,0.71,0.749,0.6887,0.6887,154629,0
+MOBX.US,D,20250624,000000,0.6704,0.725,0.6704,0.6732,163273,0
+MOBX.US,D,20250625,000000,0.6919,0.7214,0.641,0.671,241689,0
+MOBX.US,D,20250626,000000,0.7055,0.75,0.6713,0.743,234822,0
+MOBX.US,D,20250627,000000,0.75,0.84,0.7201,0.761,326444,0
+MOBX.US,D,20250630,000000,0.819,0.8413,0.76,0.7653,192048,0
+MOBX.US,D,20250701,000000,0.7661,0.8118,0.72,0.7898,213223,0
+MOBX.US,D,20250702,000000,0.7989,0.8,0.7368,0.753,112432,0
+MOBX.US,D,20250703,000000,0.755,0.793,0.754,0.754,125038,0
+MOBX.US,D,20250707,000000,0.75,0.77,0.72,0.733,171026,0
+MOBX.US,D,20250708,000000,0.7566,0.7912,0.7407,0.751,149676,0
+MOBX.US,D,20250709,000000,0.79,0.81,0.77,0.799,241691,0
+MOBX.US,D,20250710,000000,0.81,0.84,0.7908,0.8198,133287,0
+MOBX.US,D,20250711,000000,0.84,0.875,0.7899,0.823,234479,0
+MOBX.US,D,20250714,000000,0.8145,0.84,0.7735,0.7985,100951,0
+MOBX.US,D,20250715,000000,0.8213,0.827749,0.76,0.778,130988,0
+MOBX.US,D,20250716,000000,0.7687,0.804,0.76,0.767,87237,0
+MOBX.US,D,20250717,000000,0.7711,0.8451,0.76,0.802,497997,0
+MOBX.US,D,20250718,000000,0.87,1.0397,0.84,0.861,1489396,0
+MOBX.US,D,20250721,000000,0.97,1.35,0.9696,1.18,5182794,0
+MOBX.US,D,20250722,000000,1.17,1.2499,1.07,1.15,880541,0
+MOBX.US,D,20250723,000000,1.14,1.35,1.13,1.19,1295687,0
+MOBX.US,D,20250724,000000,1.25,1.25,1.12,1.14,429210,0
+MOBX.US,D,20250725,000000,1.12,1.15,0.98,1.07,479122,0
+MOBX.US,D,20250728,000000,1.09,1.11,1.02,1.05,190569,0
+MOBX.US,D,20250729,000000,1.06,1.0849,0.942,0.975,379094,0
+MOBX.US,D,20250730,000000,0.95,0.98,0.9401,0.9591,117101,0
+MOBX.US,D,20250731,000000,0.95,1,0.846,0.883,223266,0
+MOBX.US,D,20250801,000000,0.8565,0.8665,0.8,0.8189,219832,0
+MOBX.US,D,20250804,000000,0.855,0.91,0.8083,0.8198,266499,0
+MOBX.US,D,20250805,000000,0.81,0.855,0.7754,0.828,173787,0
+MOBX.US,D,20250806,000000,0.84,0.855,0.791,0.8189,179756,0
+MOBX.US,D,20250807,000000,0.814,0.87,0.80904,0.87,129195,0
+MOBX.US,D,20250808,000000,0.87,0.97,0.86,0.957,164998,0
+MOBX.US,D,20250811,000000,0.9386,0.99,0.8748,0.9098,241151,0
+MOBX.US,D,20250812,000000,0.88,0.9,0.8391,0.8549,312465,0
+MOBX.US,D,20250813,000000,0.87,0.9128,0.84,0.8861,287648,0
+MOBX.US,D,20250814,000000,0.8713,0.9,0.8501,0.899,179645,0
+MOBX.US,D,20250815,000000,0.9,0.95,0.9,0.95,201929,0
+MOBX.US,D,20250818,000000,0.94,0.99,0.8884,0.9079,158505,0
+MOBX.US,D,20250819,000000,0.922,0.945,0.8325,0.89,151375,0
+MOBX.US,D,20250820,000000,0.86,0.8764,0.792,0.8301,241311,0
+MOBX.US,D,20250821,000000,0.821,0.8934,0.82,0.8704,178838,0
+MOBX.US,D,20250822,000000,0.87,0.899999,0.815,0.841,189502,0
+MOBX.US,D,20250825,000000,0.85,0.9376,0.84,0.8738,539838,0
+MOBX.US,D,20250826,000000,0.8735,1.07,0.87,0.94,1380111,0
+MOBX.US,D,20250827,000000,0.98,1.03,0.94,0.95,462575,0
+MOBX.US,D,20250828,000000,1,1.35,1,1.1,7964470,0
+MOBX.US,D,20250829,000000,1.12,1.22,1.06,1.18,1959295,0
+MOBX.US,D,20250902,000000,1.35,1.44,1.19,1.21,5033046,0
+MOBX.US,D,20250903,000000,1.1,1.21,1,1.075,3416030,0
+MOBX.US,D,20250904,000000,1.11,1.22,1.05,1.06,3773483,0
+MOBX.US,D,20250905,000000,1.12,1.15,1.03,1.06,2097099,0
+MOBX.US,D,20250908,000000,1.07,1.19,1.02,1.12,1979214,0
+MOBX.US,D,20250909,000000,1.12,1.1399,1,1.02,1250361,0
+MOBX.US,D,20250910,000000,1.02,1.07,1.01,1.04,1007582,0
+MOBX.US,D,20250911,000000,1.02,1.0699,1.01,1.03,817721,0
+MOBX.US,D,20250912,000000,1.02,1.04,0.918,0.925,1653151,0
+MOBX.US,D,20250915,000000,0.9416,0.9761,0.8601,0.8845,1054437,0
+MOBX.US,D,20250916,000000,0.89,0.89,0.76,0.8572,1505027,0
+MOBX.US,D,20250917,000000,0.846,0.9075,0.835,0.8899,397461,0
+MOBX.US,D,20250918,000000,0.881,0.91,0.8595,0.8989,650612,0
+MOBX.US,D,20250919,000000,0.88,0.94,0.87,0.9333,661848,0
+MOBX.US,D,20250922,000000,0.94,0.95,0.8918,0.94,422229,0
+MOBX.US,D,20250923,000000,0.93,0.99,0.87,0.9268,413031,0
+MOBX.US,D,20250924,000000,0.88,0.94,0.8406,0.851,552297,0
+MOBX.US,D,20250925,000000,0.8511,0.859,0.8044,0.8045,418228,0
+MOBX.US,D,20250926,000000,0.8685,0.878,0.8099,0.8325,200468,0
+MOBX.US,D,20250929,000000,0.84,0.872,0.8006,0.8197,347621,0
+MOBX.US,D,20250930,000000,0.8659,0.8715,0.79,0.8061,833408,0
+MOBX.US,D,20251001,000000,0.81,0.8659,0.8,0.8659,569994,0
+MOBX.US,D,20251002,000000,0.87,0.9742,0.85,0.8981,1580456,0
+MOBX.US,D,20251003,000000,0.964,1.12,0.9129,0.935,13238539,0
+MOBX.US,D,20251006,000000,1.02,1.12,1,1.1,7181846,0
+MOBX.US,D,20251007,000000,1.095,1.12,0.95,1.01,3685539,0
+MOBX.US,D,20251008,000000,1.01,1.01,0.9,0.916,2094027,0
+MOBX.US,D,20251009,000000,0.9089,0.9764,0.905,0.9124,1160772,0
+MOBX.US,D,20251010,000000,0.9011,0.93,0.8364,0.857,1478903,0
+MOBX.US,D,20251013,000000,0.84,0.906638,0.8306,0.8758,804589,0
+MOBX.US,D,20251014,000000,0.85,0.875,0.8115,0.857,857253,0
+MOBX.US,D,20251015,000000,0.853,0.9493,0.853,0.8932,1292072,0
+MOBX.US,D,20251016,000000,0.9328,0.9359,0.8115,0.8183,1133518,0
+MOBX.US,D,20251017,000000,0.8348,0.870799,0.8019,0.8344,1106162,0
+MOBX.US,D,20251020,000000,0.879,0.88,0.8171,0.8269,562807,0
+MOBX.US,D,20251021,000000,0.81,0.8276,0.78,0.7933,1047480,0
+MOBX.US,D,20251022,000000,0.8202,0.8295,0.7526,0.8065,2658354,0
+MOBX.US,D,20251023,000000,0.82,0.82,0.779,0.8001,934449,0
+MOBX.US,D,20251024,000000,0.8054,0.85,0.799901,0.8266,1233959,0
+MOBX.US,D,20251027,000000,0.83,0.8467,0.76,0.7737,1370123,0
+MOBX.US,D,20251028,000000,0.795,0.795,0.71,0.734,1818361,0
+MOBX.US,D,20251029,000000,0.705,0.721,0.6501,0.659,1555358,0
+MOBX.US,D,20251030,000000,0.6784,0.75,0.67,0.6929,2069879,0
+MOBX.US,D,20251031,000000,0.71,0.725449,0.6685,0.6822,1441982,0
+MOBX.US,D,20251103,000000,0.715,0.72,0.667,0.676,2069590,0
+MOBX.US,D,20251104,000000,0.75,0.8299,0.72,0.7694,7677506,0
+MOBX.US,D,20251105,000000,0.8,0.8088,0.68,0.695,3946479,0
+MOBX.US,D,20251106,000000,0.71,0.71,0.66,0.6606,1369504,0
+MOBX.US,D,20251107,000000,0.6745,0.6753,0.602301,0.6382,1565759,0
+MOBX.US,D,20251110,000000,0.6605,0.666199,0.625,0.6378,1028034,0
+MOBX.US,D,20251111,000000,0.6551,0.7049,0.625,0.6752,3027726,0
+MOBX.US,D,20251112,000000,0.7218,0.7218,0.6313,0.6414,2028014,0
+MOBX.US,D,20251113,000000,0.63,0.649,0.577,0.5964,1625212,0
+MOBX.US,D,20251114,000000,0.5651,0.595499,0.5611,0.5796,975405,0
+MOBX.US,D,20251117,000000,0.571,0.5778,0.46,0.4795,2221455,0
+MOBX.US,D,20251118,000000,0.475,0.53,0.4603,0.5132,1098650,0
+MOBX.US,D,20251119,000000,0.545,0.5469,0.475,0.484,812150,0
+MOBX.US,D,20251120,000000,0.49,0.519799,0.43,0.4426,984263,0
+MOBX.US,D,20251121,000000,0.4261,0.4595,0.4,0.4595,1122864,0
+MOBX.US,D,20251124,000000,0.4488,0.4696,0.4331,0.4542,445591,0
+MOBX.US,D,20251125,000000,0.45,0.45459,0.428,0.4524,318852,0
+MOBX.US,D,20251126,000000,0.46,0.4889,0.4532,0.475,364330,0
+MOBX.US,D,20251128,000000,0.4797,0.5,0.4501,0.4588,390063,0
+MOBX.US,D,20251201,000000,0.4649,0.4953,0.4303,0.4499,1146024,0
+MOBX.US,D,20251202,000000,0.48,0.484,0.4459,0.4667,776286,0
+MOBX.US,D,20251203,000000,0.4625,0.52,0.4556,0.519,1131299,0
+MOBX.US,D,20251204,000000,0.5053,0.5465,0.4828,0.5421,1071802,0
+MOBX.US,D,20251205,000000,0.5644,0.575,0.5341,0.5438,597706,0
+MOBX.US,D,20251208,000000,0.5499,0.5853,0.52,0.54,667440,0
+MOBX.US,D,20251209,000000,0.53,0.57,0.522101,0.57,457468,0
+MOBX.US,D,20251210,000000,0.54,0.570699,0.5225,0.5327,432126,0
+MOBX.US,D,20251211,000000,0.5227,0.6149,0.5227,0.5801,2829540,0
+MOBX.US,D,20251212,000000,0.5927,0.5976,0.524,0.5395,1009376,0
+MOBX.US,D,20251215,000000,0.53,0.5501,0.4805,0.4933,671306,0
+MOBX.US,D,20251216,000000,0.4801,0.4951,0.465,0.4686,738982,0
+MOBX.US,D,20251217,000000,0.46,0.4712,0.4213,0.4416,1065150,0
+MOBX.US,D,20251218,000000,0.43,0.463,0.3878,0.3923,1578408,0
+MOBX.US,D,20251219,000000,0.388,0.41969,0.372,0.3769,1777751,0
+MOBX.US,D,20251222,000000,0.369,0.4215,0.3605,0.3785,1679926,0
+MOBX.US,D,20251223,000000,0.3701,0.385051,0.35,0.3658,1031981,0
+MOBX.US,D,20251224,000000,0.3446,0.365,0.3306,0.3478,1267867,0
+MOBX.US,D,20251226,000000,0.32,0.3569,0.32,0.3569,1091688,0
+MOBX.US,D,20251229,000000,0.3364,0.38,0.3364,0.371,1366090,0
+MOBX.US,D,20251230,000000,0.362,0.37,0.315,0.316,2067620,0
+MOBX.US,D,20251231,000000,0.31,0.3158,0.26,0.2673,2725782,0
+MOBX.US,D,20260102,000000,0.271,0.2833,0.2653,0.27,1511499,0
+MOBX.US,D,20260105,000000,0.397,0.4039,0.3018,0.3281,196084410,0
+MOBX.US,D,20260106,000000,0.2062,0.2165,0.1701,0.1965,67609859,0
+MOBX.US,D,20260107,000000,0.2045,0.258,0.1965,0.2442,41286033,0
+MOBX.US,D,20260108,000000,0.25,0.27,0.2124,0.2698,19368717,0
+MOBX.US,D,20260109,000000,0.2628,0.2733,0.2311,0.2409,9703579,0
+MOBX.US,D,20260112,000000,0.25,0.2775,0.21,0.2573,10775965,0
+MOBX.US,D,20260113,000000,0.2581,0.2665,0.24,0.24,6828706,0
+MOBX.US,D,20260114,000000,0.2218,0.2366,0.2149,0.2254,5449999,0
+MOBX.US,D,20260115,000000,0.23,0.23255,0.2163,0.2221,3222952,0
+MOBX.US,D,20260116,000000,0.2248,0.245,0.2208,0.2368,4671772,0
+MOBX.US,D,20260120,000000,0.2368,0.2368,0.209901,0.221,6029865,0
+MOBX.US,D,20260121,000000,0.224,0.2428,0.2227,0.2292,4807385,0
+MOBX.US,D,20260122,000000,0.2377,0.245,0.22,0.2284,5365375,0
+MOBX.US,D,20260123,000000,0.2245,0.235,0.21945,0.221,3461445,0
+MOBX.US,D,20260126,000000,0.225,0.2339,0.2137,0.2261,4813516,0
+MOBX.US,D,20260127,000000,0.2288,0.2288,0.22,0.223,3177504,0
+MOBX.US,D,20260128,000000,0.229,0.235,0.2245,0.2301,2918268,0
+MOBX.US,D,20260129,000000,0.228,0.229,0.21255,0.216,3121404,0
+MOBX.US,D,20260130,000000,0.219,0.219,0.19555,0.1988,6235524,0
+MOBX.US,D,20260202,000000,0.1963,0.1963,0.1811,0.188,4036472,0
+MOBX.US,D,20260203,000000,0.194,0.194,0.1797,0.1829,1973382,0
+MOBX.US,D,20260204,000000,0.3158,0.3372,0.2112,0.231,422710408,0
+MOBX.US,D,20260205,000000,0.225,0.259,0.2006,0.2394,29455598,0
+MOBX.US,D,20260206,000000,0.224,0.2455,0.2109,0.24,8949906,0
+MOBX.US,D,20260209,000000,0.2302,0.232,0.2107,0.2292,6029394,0
+MOBX.US,D,20260210,000000,0.223,0.225,0.2018,0.2196,3788400,0
+MOBX.US,D,20260211,000000,0.2168,0.2179,0.1937,0.21,3389695,0
+MOBX.US,D,20260212,000000,0.207,0.2089,0.189,0.1943,3332154,0
+MOBX.US,D,20260213,000000,0.1932,0.2,0.1833,0.1941,3612805,0
+MOBX.US,D,20260217,000000,0.189,0.191099,0.1305,0.146,7094141,0
+MOBX.US,D,20260218,000000,0.1475,0.169,0.146,0.1678,3305397,0

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

@@ -0,0 +1,76 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAVN.US,D,20251030,000000,22,22.75,19.74,20,17742336,0
+NAVN.US,D,20251031,000000,20,21,19.75,20.275,3187151,0
+NAVN.US,D,20251103,000000,20.27,20.29,16.7801,17.23,5981399,0
+NAVN.US,D,20251104,000000,16.97,19.14,16.01,18.89,7536436,0
+NAVN.US,D,20251105,000000,18.84,19.75,17.55,17.7,4941444,0
+NAVN.US,D,20251106,000000,17.78,18.395,17.3311,17.85,1272750,0
+NAVN.US,D,20251107,000000,17.12,18.21,17.05,17.86,1012524,0
+NAVN.US,D,20251110,000000,17.77,18.7452,17.47,18.01,812647,0
+NAVN.US,D,20251111,000000,17.99,18.08,17.02,17.17,912493,0
+NAVN.US,D,20251112,000000,17.25,18.08,17.145,18.04,575606,0
+NAVN.US,D,20251113,000000,18.02,18.02,16.9,17.27,864690,0
+NAVN.US,D,20251114,000000,16.99,17.19,16.25,16.82,837729,0
+NAVN.US,D,20251117,000000,16.77,17,14.65,15.02,1513139,0
+NAVN.US,D,20251118,000000,14.69,15.75,14.69,15.09,988854,0
+NAVN.US,D,20251119,000000,15.11,15.486,13.84,14.12,1302169,0
+NAVN.US,D,20251120,000000,14.44,15.211,14.15,14.23,572423,0
+NAVN.US,D,20251121,000000,14,15.14,14,14.96,957331,0
+NAVN.US,D,20251124,000000,15.77,16.45,15,15.29,1279528,0
+NAVN.US,D,20251125,000000,15.25,15.99,14.92,14.93,809943,0
+NAVN.US,D,20251126,000000,14.93,16.6899,14.93,16.39,1251658,0
+NAVN.US,D,20251128,000000,16.77,17.75,16.68,16.69,898597,0
+NAVN.US,D,20251201,000000,16.57,16.829,15.45,15.62,721735,0
+NAVN.US,D,20251202,000000,15.56,15.91,14.96,15.77,906203,0
+NAVN.US,D,20251203,000000,15.73,15.93,14.99,15.75,1174032,0
+NAVN.US,D,20251204,000000,15.56,16.085,14.54,14.66,1431864,0
+NAVN.US,D,20251205,000000,14.52,14.8768,13.175,13.99,1743139,0
+NAVN.US,D,20251208,000000,14.09,14.215,13.2,13.93,1155956,0
+NAVN.US,D,20251209,000000,13.75,14.48,13.57,13.75,1146033,0
+NAVN.US,D,20251210,000000,13.75,14.38,13.5,13.97,903470,0
+NAVN.US,D,20251211,000000,13.75,14.1,13.71,13.92,789121,0
+NAVN.US,D,20251212,000000,14,14.7123,13.95,14.55,1122756,0
+NAVN.US,D,20251215,000000,14.55,14.75,13.75,14.635,1996897,0
+NAVN.US,D,20251216,000000,13.685,13.8314,11.76,12.9,7381142,0
+NAVN.US,D,20251217,000000,12.67,13.15,12.3,12.9,2707017,0
+NAVN.US,D,20251218,000000,13,13.93,12.81,13.77,1647484,0
+NAVN.US,D,20251219,000000,14.23,15.41,14.17,15.11,10691790,0
+NAVN.US,D,20251222,000000,15.53,16.958,15.525,15.9,2548806,0
+NAVN.US,D,20251223,000000,15.87,16.19,15.4976,15.9,1438726,0
+NAVN.US,D,20251224,000000,15.9,16.16,15.695,15.84,685145,0
+NAVN.US,D,20251226,000000,15.79,16.12,15.47,15.53,1067390,0
+NAVN.US,D,20251229,000000,15.4,16.54,15.3516,16.5,1536076,0
+NAVN.US,D,20251230,000000,17.1,17.6,16.81,17.39,2449893,0
+NAVN.US,D,20251231,000000,17.38,17.64,16.96,17.08,2412024,0
+NAVN.US,D,20260102,000000,16.92,17.3,16.095,16.25,2427562,0
+NAVN.US,D,20260105,000000,16.13,17.03,15.56,16.6,2886438,0
+NAVN.US,D,20260106,000000,16.93,17.09,16.25,17,1795050,0
+NAVN.US,D,20260107,000000,17.62,18.55,17.37,18.06,4359442,0
+NAVN.US,D,20260108,000000,18.21,18.216,17.4,17.89,2030105,0
+NAVN.US,D,20260109,000000,17.94,18,17.13,17.28,1243478,0
+NAVN.US,D,20260112,000000,17.78,17.98,17.24,17.83,1650585,0
+NAVN.US,D,20260113,000000,17.83,17.99,16.7702,17.25,1395288,0
+NAVN.US,D,20260114,000000,17.14,17.259,15.2,15.66,2370059,0
+NAVN.US,D,20260115,000000,16.22,16.22,14.75,14.76,1570242,0
+NAVN.US,D,20260116,000000,14.76,15.51,14.11,14.79,1605771,0
+NAVN.US,D,20260120,000000,14.43,14.475,13.805,14.1,1734230,0
+NAVN.US,D,20260121,000000,13.98,14.45,13.8336,14.19,1089640,0
+NAVN.US,D,20260122,000000,14.42,15.12,14.36,15.09,870937,0
+NAVN.US,D,20260123,000000,15.05,15.275,14.55,14.98,1442999,0
+NAVN.US,D,20260126,000000,14.92,15.09,14.655,15,826605,0
+NAVN.US,D,20260127,000000,14.8,14.85,13.95,14.33,1479053,0
+NAVN.US,D,20260128,000000,13.85,14.42,13.41,13.57,1706687,0
+NAVN.US,D,20260129,000000,13.5,13.62,12.485,12.66,2571771,0
+NAVN.US,D,20260130,000000,12.54,12.64,11.4,11.48,2836488,0
+NAVN.US,D,20260202,000000,11.47,11.47,10.705,10.79,2517529,0
+NAVN.US,D,20260203,000000,10.9,10.97,9.87,10.34,2512149,0
+NAVN.US,D,20260204,000000,10.39,11.34,10.35,11.06,1596824,0
+NAVN.US,D,20260205,000000,11.09,11.15,9.95,10.015,1459236,0
+NAVN.US,D,20260206,000000,10.35,10.89,10.35,10.85,1688356,0
+NAVN.US,D,20260209,000000,10.84,11.27,10.75,10.89,2645480,0
+NAVN.US,D,20260210,000000,10.88,11.67,10.88,11.19,1401601,0
+NAVN.US,D,20260211,000000,11.24,11.57,10.4,10.66,1710020,0
+NAVN.US,D,20260212,000000,10.56,10.765,10.18,10.2,1355143,0
+NAVN.US,D,20260213,000000,10.27,10.96,10.248,10.44,1120494,0
+NAVN.US,D,20260217,000000,10.53,10.67,9.7,9.97,1734690,0
+NAVN.US,D,20260218,000000,10.15,10.63,9.8901,10.1,962867,0

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

@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBIG.US,D,20251027,000000,16.02,17.37,14.17,17.098,28983,0
+NBIG.US,D,20251028,000000,17.29,17.98,15.88,16.12,36608,0
+NBIG.US,D,20251029,000000,16.17,17.18,14.98,16.9814,83898,0
+NBIG.US,D,20251030,000000,16.02,17.8,15.09,16.8622,33206,0
+NBIG.US,D,20251031,000000,17.49,18.8196,17.49,18.785,23114,0
+NBIG.US,D,20251103,000000,19.39,19.45,15.44,15.5533,125794,0
+NBIG.US,D,20251104,000000,13.3,14.9999,12.6255,12.9668,179183,0
+NBIG.US,D,20251105,000000,13.76,14.565,13.24,14.5022,204762,0
+NBIG.US,D,20251106,000000,14.95,15.47,12.355,12.6452,144795,0
+NBIG.US,D,20251107,000000,11.51,13.1413,10.825,12.9974,130755,0
+NBIG.US,D,20251110,000000,13.98,14.528,12.48,12.6563,125635,0
+NBIG.US,D,20251111,000000,13.62,13.68,10.41,10.8292,678926,0
+NBIG.US,D,20251112,000000,11.35,11.56,8.7596,9.1527,328409,0
+NBIG.US,D,20251113,000000,8.5,8.61,7.3291,8.0639,358130,0
+NBIG.US,D,20251114,000000,6.95,8.12,6.88,7.1045,599961,0
+NBIG.US,D,20251117,000000,7.21,8.1595,7.19,7.57,562780,0
+NBIG.US,D,20251118,000000,7.12,8.869,6.82,8.3458,528009,0
+NBIG.US,D,20251119,000000,8.75,9.45,8.6,9.19,1131949,0
+NBIG.US,D,20251120,000000,10.025,10.6227,7.11,7.17,1124252,0
+NBIG.US,D,20251121,000000,7.32,7.79,6.0755,6.93,942648,0
+NBIG.US,D,20251124,000000,7.4,8.5,7.27,8.36,363410,0
+NBIG.US,D,20251125,000000,7.96,8.2,7.06,7.81,353996,0
+NBIG.US,D,20251126,000000,8.69,8.98,8.154,8.82,400367,0
+NBIG.US,D,20251128,000000,9.17,9.24,8.5832,8.8632,216993,0
+NBIG.US,D,20251201,000000,8.21,10.0465,7.8,9.82,319632,0
+NBIG.US,D,20251202,000000,9.83,10.3256,9.02,9.0619,327742,0
+NBIG.US,D,20251203,000000,8.87,9.55,8.1,9.54,317408,0
+NBIG.US,D,20251204,000000,9.6799,10.42,9.28,10.2815,166628,0
+NBIG.US,D,20251205,000000,9.92,9.94,8.96,9.34,307432,0
+NBIG.US,D,20251208,000000,9.18,9.79,8.83,9.73,207910,0
+NBIG.US,D,20251209,000000,9.28,9.85,8.93,8.9915,292144,0
+NBIG.US,D,20251210,000000,8.85,9.11,8.25,8.49,281959,0
+NBIG.US,D,20251211,000000,7.69,8.75,7.25,8.59,272461,0
+NBIG.US,D,20251212,000000,8.37,8.7967,7.12,7.36,322739,0
+NBIG.US,D,20251215,000000,7.48,7.48,6.12,6.2756,440744,0
+NBIG.US,D,20251216,000000,6.1,6.31,5.6363,6.2509,374179,0
+NBIG.US,D,20251217,000000,6.71,6.71,5.36,5.39,721229,0
+NBIG.US,D,20251218,000000,5.8866,6.06,5.62,5.7579,363825,0
+NBIG.US,D,20251219,000000,6.14,7.5687,6.08,7.44,977337,0
+NBIG.US,D,20251222,000000,8.02,8.47,7.7,8.04,1116926,0
+NBIG.US,D,20251223,000000,7.57,7.9599,7.22,7.4912,306236,0
+NBIG.US,D,20251224,000000,7.49,7.71,7.28,7.6684,90793,0
+NBIG.US,D,20251226,000000,7.71,7.71,6.9104,7.0391,368121,0
+NBIG.US,D,20251229,000000,6.57,7.21,6.54,6.8089,264871,0
+NBIG.US,D,20251230,000000,6.81,6.93,6.6,6.67,135911,0
+NBIG.US,D,20251231,000000,6.69,6.8401,6.31,6.4397,760185,0
+NBIG.US,D,20260102,000000,6.93,7.5,6.78,7.3843,365317,0
+NBIG.US,D,20260105,000000,8.22,8.24,7.55,7.84,373718,0
+NBIG.US,D,20260106,000000,8.33,9.16,7.54,9.11,1064589,0
+NBIG.US,D,20260107,000000,8.87,9.445,8.255,8.37,477211,0
+NBIG.US,D,20260108,000000,8.43,9.45,8.37,8.57,461355,0
+NBIG.US,D,20260109,000000,8.73,9.88,8.58,8.64,913154,0
+NBIG.US,D,20260112,000000,8.76,10.53,8.43,10.3,1359766,0
+NBIG.US,D,20260113,000000,10.32,10.4398,9.66,9.9648,671049,0
+NBIG.US,D,20260114,000000,10.01,10.115,8.815,9.3059,550908,0
+NBIG.US,D,20260115,000000,9.85,10.3508,9.15,9.64,721131,0
+NBIG.US,D,20260116,000000,10.02,10.8251,9.06,10.51,868398,0
+NBIG.US,D,20260120,000000,9.28,9.68,8.5201,8.72,1038159,0
+NBIG.US,D,20260121,000000,8.97,9.21,7.6,8.65,1177418,0
+NBIG.US,D,20260122,000000,9.12,9.465,8.21,8.26,550420,0
+NBIG.US,D,20260123,000000,8.16,8.57,7.69,7.85,768304,0
+NBIG.US,D,20260126,000000,8.52,8.88,7.32,7.35,944455,0
+NBIG.US,D,20260127,000000,7.78,8.62,7.7,8.37,805727,0
+NBIG.US,D,20260128,000000,8.73,9.02,8.13,8.78,640817,0
+NBIG.US,D,20260129,000000,8.46,8.555,7.18,7.84,748346,0
+NBIG.US,D,20260130,000000,7.35,7.36,6.06,6.24,1041421,0
+NBIG.US,D,20260202,000000,6.28,6.8,6.11,6.64,407620,0
+NBIG.US,D,20260203,000000,6.905,7.12,6.15,6.95,527638,0
+NBIG.US,D,20260204,000000,6.56,6.56,5.16,5.79,616315,0
+NBIG.US,D,20260205,000000,5.33,5.53,4.51,4.54,737900,0
+NBIG.US,D,20260206,000000,5.23,6.14,4.99,6.07,1189688,0
+NBIG.US,D,20260209,000000,5.8,7.1131,5.73,7.01,782248,0
+NBIG.US,D,20260210,000000,7.08,7.4,6.82,6.85,1122613,0
+NBIG.US,D,20260211,000000,6.97,7.26,6.17,6.37,2139980,0
+NBIG.US,D,20260212,000000,5.81,6.655,5.095,6.48,3966504,0
+NBIG.US,D,20260213,000000,6.44,8.0499,6.4,7.73,1117865,0
+NBIG.US,D,20260217,000000,7.4,7.9,7.03,7.65,614565,0
+NBIG.US,D,20260218,000000,8,8.7096,7.565,8.3,786467,0

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

@@ -0,0 +1,332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBIS.US,D,20241022,000000,19.79,20,17.7601,18.73,6443964,0
+NBIS.US,D,20241023,000000,18,18.43,17.1,17.16,9849849,0
+NBIS.US,D,20241024,000000,16.8,17.75,16.71,17.63,7851777,0
+NBIS.US,D,20241025,000000,17.27,19.58,17.27,19.57,6748210,0
+NBIS.US,D,20241028,000000,20,24.27,20,23.75,13233147,0
+NBIS.US,D,20241029,000000,22.9,24.5,22.5,23.65,7398169,0
+NBIS.US,D,20241030,000000,23,23.19,20.75,22.06,22991974,0
+NBIS.US,D,20241031,000000,22.6,22.6,20,21.38,4580792,0
+NBIS.US,D,20241101,000000,21.7,21.7,19.57,20.14,3981548,0
+NBIS.US,D,20241104,000000,19.62,21.72,19.21,20.75,4185001,0
+NBIS.US,D,20241105,000000,20.74,21.2,18.51,19,12434671,0
+NBIS.US,D,20241106,000000,19.93,19.93,17.5,19.3,4144060,0
+NBIS.US,D,20241107,000000,19.08,20.9,19.08,20.68,2570089,0
+NBIS.US,D,20241108,000000,20.98,21,19.5,19.92,2356030,0
+NBIS.US,D,20241111,000000,19.8,21.3,19.18,20.94,2907456,0
+NBIS.US,D,20241112,000000,20.5,20.93,19.5,19.6,2125500,0
+NBIS.US,D,20241113,000000,19.43,20,18.42,18.57,2088897,0
+NBIS.US,D,20241114,000000,19,19,17.51,18.09,2164529,0
+NBIS.US,D,20241115,000000,18,18.41,17.385,17.6,2010824,0
+NBIS.US,D,20241118,000000,17.73,18.74,17.66,18.52,1782325,0
+NBIS.US,D,20241119,000000,19.1,20.82,18.645,20.65,4774009,0
+NBIS.US,D,20241120,000000,20.53,20.75,19.46,20.58,3861686,0
+NBIS.US,D,20241121,000000,20.65,22,19.64,22,3639761,0
+NBIS.US,D,20241122,000000,21.56,23.8208,21.56,23.49,4336851,0
+NBIS.US,D,20241125,000000,24,26,23.25,23.49,6115766,0
+NBIS.US,D,20241126,000000,23.16,23.6,22,22.12,2444576,0
+NBIS.US,D,20241127,000000,22.01,22.8,21,21.43,2595079,0
+NBIS.US,D,20241129,000000,22,22.92,21.25,21.99,2856209,0
+NBIS.US,D,20241202,000000,26.12,27.9,24.76,25.75,17142170,0
+NBIS.US,D,20241203,000000,25.8,30,25.43,29.33,22322055,0
+NBIS.US,D,20241204,000000,30.5,33.15,30.075,32.31,24007678,0
+NBIS.US,D,20241205,000000,33.94,34.6,30.54,31.16,10374685,0
+NBIS.US,D,20241206,000000,31.98,36.84,31.75,36.77,14708327,0
+NBIS.US,D,20241209,000000,38.57,38.69,31.53,31.96,16659004,0
+NBIS.US,D,20241210,000000,32.71,35.25,31.53,33.7,9979131,0
+NBIS.US,D,20241211,000000,34.4,34.95,31.95,32.78,6029906,0
+NBIS.US,D,20241212,000000,32.36,33,31.12,31.33,5684664,0
+NBIS.US,D,20241213,000000,31.63,31.7,29.95,30.75,7228792,0
+NBIS.US,D,20241216,000000,30.78,34.43,30.49,33.4,7562032,0
+NBIS.US,D,20241217,000000,33,33,29.14,29.34,7593474,0
+NBIS.US,D,20241218,000000,28.94,30,26.99,27.09,8765094,0
+NBIS.US,D,20241219,000000,27.74,28.16,25.98,27.05,6797748,0
+NBIS.US,D,20241220,000000,26.49,28.76,26.0003,26.71,5560013,0
+NBIS.US,D,20241223,000000,27.04,28.735,25.77,28.64,5598973,0
+NBIS.US,D,20241224,000000,28.77,28.96,27.37,28.245,2971650,0
+NBIS.US,D,20241226,000000,28.3,29.39,27.32,28.06,3024481,0
+NBIS.US,D,20241227,000000,27.94,28,25.53,27.31,5407527,0
+NBIS.US,D,20241230,000000,26.95,27.2,25.9,26.92,3108440,0
+NBIS.US,D,20241231,000000,27.39,28.68,26.79,27.7,3810398,0
+NBIS.US,D,20250102,000000,28.13,30.58,28.13,30.51,6758876,0
+NBIS.US,D,20250103,000000,30.52,31.54,29.103,31.18,4399814,0
+NBIS.US,D,20250106,000000,31.9639,33.18,30.7,31.22,5761491,0
+NBIS.US,D,20250107,000000,32.37,34.1,30.58,31.54,8432299,0
+NBIS.US,D,20250108,000000,31.35,31.7399,29.58,30.74,4187126,0
+NBIS.US,D,20250110,000000,29.9,33.98,29.01,33.18,7197793,0
+NBIS.US,D,20250113,000000,32.26,36,31.1,35.72,11185495,0
+NBIS.US,D,20250114,000000,35.27,37.33,34.7293,36.89,10025461,0
+NBIS.US,D,20250115,000000,37.53,39.38,35.58,37.02,10053286,0
+NBIS.US,D,20250116,000000,37.1,38.47,35.8,37.59,5614892,0
+NBIS.US,D,20250117,000000,38.35,38.39,35.61,36.04,4959412,0
+NBIS.US,D,20250121,000000,36.14,37.8,34.6,37.6,6532179,0
+NBIS.US,D,20250122,000000,38.4,40.96,37.9,39.52,10290132,0
+NBIS.US,D,20250123,000000,38.37,40.04,37.62,38.64,7608877,0
+NBIS.US,D,20250124,000000,39.37,43.66,39.25,41.69,14055909,0
+NBIS.US,D,20250127,000000,33.5,33.59,24.41,26.08,44540490,0
+NBIS.US,D,20250128,000000,28.2,30.24,26.7,30.09,22143820,0
+NBIS.US,D,20250129,000000,29.55,31.3399,28.96,29.73,12971489,0
+NBIS.US,D,20250130,000000,31.2,33.4,30.6602,31.8,11796622,0
+NBIS.US,D,20250131,000000,32.41,34.59,31.92,32.66,11648141,0
+NBIS.US,D,20250203,000000,29.91,34.13,29.6,33.31,11380034,0
+NBIS.US,D,20250204,000000,34.1,34.97,33.01,34.5,7675034,0
+NBIS.US,D,20250205,000000,34.8,35.51,33.57,33.93,6648700,0
+NBIS.US,D,20250206,000000,34,34.86,32.63,34.55,8747396,0
+NBIS.US,D,20250207,000000,35.34,39.5,34.91,38.13,17526616,0
+NBIS.US,D,20250210,000000,38.815,41.3,38.7,40.97,12583276,0
+NBIS.US,D,20250211,000000,40.11,42.44,39.96,41.42,9458545,0
+NBIS.US,D,20250212,000000,39.66,40.63,38.92,39.3,9121613,0
+NBIS.US,D,20250213,000000,40.19,41.83,38.68,41.7,8181320,0
+NBIS.US,D,20250214,000000,45,47.68,41.6524,44.49,35111374,0
+NBIS.US,D,20250218,000000,47.27,50.87,46.74,48.07,28138365,0
+NBIS.US,D,20250219,000000,47.2,47.93,44.5,44.83,18331342,0
+NBIS.US,D,20250220,000000,40.04,48.63,38.5,46.25,36538275,0
+NBIS.US,D,20250221,000000,45.48,45.8,39.5,39.835,22146998,0
+NBIS.US,D,20250224,000000,37.9,38.18,34.0305,36.22,21806763,0
+NBIS.US,D,20250225,000000,35.2,36.4775,32.73,34.21,14778951,0
+NBIS.US,D,20250226,000000,35.98,37.92,35.13,35.98,12421155,0
+NBIS.US,D,20250227,000000,37.695,38.05,31.71,32.05,16716347,0
+NBIS.US,D,20250228,000000,30.87,33.57,30.25,32.49,11659643,0
+NBIS.US,D,20250303,000000,32.805,33.18,27.585,28.1,18060713,0
+NBIS.US,D,20250304,000000,27.505,30.92,26.21,29.61,18510264,0
+NBIS.US,D,20250305,000000,30.96,31.18,29.32,30.17,12909233,0
+NBIS.US,D,20250306,000000,27.77,28.47,26.25,26.8,17638076,0
+NBIS.US,D,20250307,000000,26.93,28.35,26.2,27.99,11067866,0
+NBIS.US,D,20250310,000000,27.35,27.58,24.86,26.21,15940164,0
+NBIS.US,D,20250311,000000,26.505,26.73,24.36,25.45,12588729,0
+NBIS.US,D,20250312,000000,26.56,28.5,25.7,28.4,19285884,0
+NBIS.US,D,20250313,000000,27.98,28.5,26.03,26.17,9164506,0
+NBIS.US,D,20250314,000000,26.91,28.81,26.85,28.75,10634579,0
+NBIS.US,D,20250317,000000,28.99,29.13,27.1,28.29,8252840,0
+NBIS.US,D,20250318,000000,27.77,28.01,25.62,25.67,9837818,0
+NBIS.US,D,20250319,000000,26.1,28.2,25.97,27.58,10194352,0
+NBIS.US,D,20250320,000000,27,28.38,25.95,26.175,9921196,0
+NBIS.US,D,20250321,000000,25.81,27,25.54,26.98,6922708,0
+NBIS.US,D,20250324,000000,27.77,29.54,27.65,29.19,10013760,0
+NBIS.US,D,20250325,000000,29,29.35,26.9101,27.17,10464612,0
+NBIS.US,D,20250326,000000,26.63,26.7,23.84,24.71,19968596,0
+NBIS.US,D,20250327,000000,23.4,25.7,23.05,25.41,15935172,0
+NBIS.US,D,20250328,000000,24.76,25,21.755,22.31,24931529,0
+NBIS.US,D,20250331,000000,21.115,21.8,20.72,21.11,13795042,0
+NBIS.US,D,20250401,000000,21.66,22.75,20.62,22.69,15299499,0
+NBIS.US,D,20250402,000000,22.13,24.72,22.0907,24.45,18863683,0
+NBIS.US,D,20250403,000000,21.6,23.1,21.53,21.77,11659279,0
+NBIS.US,D,20250404,000000,20.78,21.0992,18.98,20.29,14053016,0
+NBIS.US,D,20250407,000000,18.74,21.9,18.31,21.05,12653701,0
+NBIS.US,D,20250408,000000,22.52,22.75,19.66,20.06,11102224,0
+NBIS.US,D,20250409,000000,20.52,23.9968,18.8905,23.46,17685383,0
+NBIS.US,D,20250410,000000,22.765,22.82,20.41,21.04,8709488,0
+NBIS.US,D,20250411,000000,21,21.665,20.2601,21.51,5470245,0
+NBIS.US,D,20250414,000000,22.32,22.778,20.51,20.73,6090954,0
+NBIS.US,D,20250415,000000,21.31,21.58,20.8028,21.33,4681536,0
+NBIS.US,D,20250416,000000,20.63,21.305,20.51,21.08,4473320,0
+NBIS.US,D,20250417,000000,21.32,21.85,21.0215,21.53,3973038,0
+NBIS.US,D,20250421,000000,21.24,21.35,20.25,20.72,4267868,0
+NBIS.US,D,20250422,000000,21.15,22.035,21.02,21.86,4708692,0
+NBIS.US,D,20250423,000000,23.25,23.7861,22.55,22.96,7948988,0
+NBIS.US,D,20250424,000000,23.085,24.6189,22.932,24.46,5588660,0
+NBIS.US,D,20250425,000000,24.57,25.08,23.86,24.48,5825710,0
+NBIS.US,D,20250428,000000,24.205,24.5994,23.31,24.11,3609706,0
+NBIS.US,D,20250429,000000,24.11,24.415,23.7,23.86,3404823,0
+NBIS.US,D,20250430,000000,22.5,22.8,21.4501,22.73,6099431,0
+NBIS.US,D,20250501,000000,25.025,25.71,23.92,23.925,7475342,0
+NBIS.US,D,20250502,000000,24.65,25.6162,24.39,25.4,6124608,0
+NBIS.US,D,20250505,000000,24.6,24.66,23.73,23.8,4599858,0
+NBIS.US,D,20250506,000000,23.3,25.07,23.25,25.04,6024079,0
+NBIS.US,D,20250507,000000,27.55,27.87,26.26,27.45,17899382,0
+NBIS.US,D,20250508,000000,27.84,28.59,27.3,28.22,6853824,0
+NBIS.US,D,20250509,000000,28.35,29.08,27.2,28.27,8477340,0
+NBIS.US,D,20250512,000000,32.32,33.73,31.13,33.34,16292632,0
+NBIS.US,D,20250513,000000,33.34,35.98,32.88,35.27,13897455,0
+NBIS.US,D,20250514,000000,35.675,36.65,34.45,36.12,12529740,0
+NBIS.US,D,20250515,000000,35.07,36.79,34.88,35.79,11205645,0
+NBIS.US,D,20250516,000000,36.345,38.14,36.1923,37.32,16647174,0
+NBIS.US,D,20250519,000000,35.8,37.93,35.68,37.56,11035773,0
+NBIS.US,D,20250520,000000,38.12,41.45,36.4201,39.14,31145816,0
+NBIS.US,D,20250521,000000,38.7,41.4,38.25,38.92,17302414,0
+NBIS.US,D,20250522,000000,39.04,39.55,37,37.8,10928706,0
+NBIS.US,D,20250523,000000,36.2,39.2,35.8,38.59,10378906,0
+NBIS.US,D,20250527,000000,39.57,40.09,38.03,39.82,9224286,0
+NBIS.US,D,20250528,000000,40.15,40.9,38.7,39.6,7801825,0
+NBIS.US,D,20250529,000000,41.25,41.8,37.6,38.04,11234109,0
+NBIS.US,D,20250530,000000,37.47,38.18,36.01,36.75,8109474,0
+NBIS.US,D,20250602,000000,34.825,36.04,34.72,36.02,17309160,0
+NBIS.US,D,20250603,000000,36.66,37.98,35.72,37.27,12101564,0
+NBIS.US,D,20250604,000000,37.935,40.4,37.12,39.39,14745612,0
+NBIS.US,D,20250605,000000,41.42,49.73,41.3999,46.3,59116979,0
+NBIS.US,D,20250606,000000,46.295,48.57,45.41,48.28,19955731,0
+NBIS.US,D,20250609,000000,50.265,55.04,49.54,52.58,33822167,0
+NBIS.US,D,20250610,000000,51,52.59,49.15,52.51,21894621,0
+NBIS.US,D,20250611,000000,52.52,53.26,49.83,50.57,14439358,0
+NBIS.US,D,20250612,000000,50.265,51.97,48.82,50.28,12573598,0
+NBIS.US,D,20250613,000000,48.64,49.73,46.88,47.13,14336538,0
+NBIS.US,D,20250616,000000,48,51.82,47.89,50.46,14505281,0
+NBIS.US,D,20250617,000000,49.85,50.06,47.66,48.33,11504780,0
+NBIS.US,D,20250618,000000,48.625,50.35,47.69,48.32,10999792,0
+NBIS.US,D,20250620,000000,48.66,49.74,46.88,47.97,12670677,0
+NBIS.US,D,20250623,000000,47,48.3,45.02,47.48,12396039,0
+NBIS.US,D,20250624,000000,49,53,48.98,51.02,18080885,0
+NBIS.US,D,20250625,000000,53.275,54.59,48.05,48.52,14092802,0
+NBIS.US,D,20250626,000000,49.57,53.16,48.54,52.6,11533054,0
+NBIS.US,D,20250627,000000,53.01,53.42,50.6001,51.84,8978070,0
+NBIS.US,D,20250630,000000,53.34,55.7499,52.15,55.33,13852466,0
+NBIS.US,D,20250701,000000,54.6,55.38,49.766,50.31,14286389,0
+NBIS.US,D,20250702,000000,50.255,51.2,48.882,49.97,8151086,0
+NBIS.US,D,20250703,000000,50.99,50.99,49.8,50.25,5143329,0
+NBIS.US,D,20250707,000000,49.325,49.3348,47.22,47.84,9432634,0
+NBIS.US,D,20250708,000000,48.1,48.55,46.65,47.1,8447779,0
+NBIS.US,D,20250709,000000,47.4,48.8,45.81,46.05,10148670,0
+NBIS.US,D,20250710,000000,46.5,47.235,45.25,46.43,8475988,0
+NBIS.US,D,20250711,000000,46.515,47.605,43.89,44.3,9198213,0
+NBIS.US,D,20250714,000000,48.93,52.21,48.8,51.95,24405126,0
+NBIS.US,D,20250715,000000,52.325,55.43,51.02,53.53,18454809,0
+NBIS.US,D,20250716,000000,53.58,53.6499,50.12,53.31,11106696,0
+NBIS.US,D,20250717,000000,53.81,56.16,52.7115,53.69,10876380,0
+NBIS.US,D,20250718,000000,54.65,54.8,51.01,52.79,9593830,0
+NBIS.US,D,20250721,000000,53.71,58.1643,51.88,52.37,19795712,0
+NBIS.US,D,20250722,000000,52.15,52.3,49,51.01,9913873,0
+NBIS.US,D,20250723,000000,51.2,52.04,50.44,51.88,7288526,0
+NBIS.US,D,20250724,000000,53.28,53.78,51.02,52.16,7220664,0
+NBIS.US,D,20250725,000000,52.52,52.76,51.32,51.37,6237591,0
+NBIS.US,D,20250728,000000,51.69,52.805,50.554324,52.75,8599545,0
+NBIS.US,D,20250729,000000,53.29,54.7,50,50.4,10638297,0
+NBIS.US,D,20250730,000000,50.88,52.5,50.25,51.29,8009413,0
+NBIS.US,D,20250731,000000,53.33,57.13,52.9,54.43,22905485,0
+NBIS.US,D,20250801,000000,51.97,53.73,50.0982,52,11719087,0
+NBIS.US,D,20250804,000000,52.99,54.53,52.88,54.17,7096068,0
+NBIS.US,D,20250805,000000,55.845,56.45,53.5379,55.17,8585128,0
+NBIS.US,D,20250806,000000,55.89,55.89,53.95,55.09,9731086,0
+NBIS.US,D,20250807,000000,64.37,70.54,63.38,65.31,44064989,0
+NBIS.US,D,20250808,000000,68.175,71.49,66.45,68.78,18451904,0
+NBIS.US,D,20250811,000000,69.9,75.9601,69.16,70.24,21552712,0
+NBIS.US,D,20250812,000000,73.425,75.9188,72,75.33,16162726,0
+NBIS.US,D,20250813,000000,75.08,75.21,69.08,70.63,18701875,0
+NBIS.US,D,20250814,000000,69.75,71.52,67.1,68.46,13114024,0
+NBIS.US,D,20250815,000000,68.3,71.97,67.31,71.62,9237569,0
+NBIS.US,D,20250818,000000,71.44,72.59,68.27,72.54,10006986,0
+NBIS.US,D,20250819,000000,71.75,71.75,66.2,67.19,12276289,0
+NBIS.US,D,20250820,000000,65.185,67.5,62.01,67.47,14162843,0
+NBIS.US,D,20250821,000000,68.26,68.26,65.45,66.18,8019247,0
+NBIS.US,D,20250822,000000,65.51,69.68,64.6108,68.98,11017169,0
+NBIS.US,D,20250825,000000,69.46,70.74,67.25,70.02,7898724,0
+NBIS.US,D,20250826,000000,70.29,72.8,69.31,70.48,7516543,0
+NBIS.US,D,20250827,000000,71.5,71.798,68.652,70.1,6471437,0
+NBIS.US,D,20250828,000000,70.93,73.5,70.2,72.04,8909357,0
+NBIS.US,D,20250829,000000,71.545,71.69,67.6,68.32,7594332,0
+NBIS.US,D,20250902,000000,65.9,67.879,64.11,65.72,9332965,0
+NBIS.US,D,20250903,000000,66.88,67,64.8314,65.65,6506241,0
+NBIS.US,D,20250904,000000,65.445,66.5,64.41,64.91,5473282,0
+NBIS.US,D,20250905,000000,66.5,67.39,63.26,65.47,5811679,0
+NBIS.US,D,20250908,000000,64.67,66.64,63.8,64.06,23049975,0
+NBIS.US,D,20250909,000000,97.2,98.6799,86.12,95.72,88378298,0
+NBIS.US,D,20250910,000000,91.64,100.51,91,93.39,44690602,0
+NBIS.US,D,20250911,000000,92.67,93.87,88.415,89.19,37580632,0
+NBIS.US,D,20250912,000000,91.19,92,86.78,90.41,22844686,0
+NBIS.US,D,20250915,000000,92.61,94.42,88.84,90.96,19391494,0
+NBIS.US,D,20250916,000000,91.2,91.3,88.02,89.43,11737329,0
+NBIS.US,D,20250917,000000,91.67,95,88.83,94.08,24500303,0
+NBIS.US,D,20250918,000000,95.075,97.68,92.03,94.12,18068457,0
+NBIS.US,D,20250919,000000,94.14,99.55,93.25,99.31,18649279,0
+NBIS.US,D,20250922,000000,101.95,108.58,98.52,106.6,24365232,0
+NBIS.US,D,20250923,000000,108.04,109.98,104.25,107.8,16693468,0
+NBIS.US,D,20250924,000000,109.135,114.85,104.85,113.23,25341223,0
+NBIS.US,D,20250925,000000,108.055,114.08,105.88,107.94,19658801,0
+NBIS.US,D,20250926,000000,109.93,109.99,102.8,107.7,14915089,0
+NBIS.US,D,20250929,000000,109.38,112.52,108.33,110.22,12067011,0
+NBIS.US,D,20250930,000000,113.445,117.65,111.66,112.27,20425090,0
+NBIS.US,D,20251001,000000,111.715,115.88,109.76,115.61,12008096,0
+NBIS.US,D,20251002,000000,123.77,126.74,118.57,125.87,26887671,0
+NBIS.US,D,20251003,000000,127.235,132.9792,123.6,127.98,21351332,0
+NBIS.US,D,20251006,000000,132.4,135.76,124.93,124.94,16311053,0
+NBIS.US,D,20251007,000000,127.825,128.28,115.72,117.7,19573994,0
+NBIS.US,D,20251008,000000,121.2,125.31,117.5,122,18005901,0
+NBIS.US,D,20251009,000000,120.98,133.32,119.87,132.64,18124575,0
+NBIS.US,D,20251010,000000,134.95,141.1,128.01,129.58,28268503,0
+NBIS.US,D,20251013,000000,135.21,138.53,132.65,135.46,12788929,0
+NBIS.US,D,20251014,000000,132,133.7843,125.75,128.15,13109232,0
+NBIS.US,D,20251015,000000,131.9,131.99,122.2,125.83,11708320,0
+NBIS.US,D,20251016,000000,128.09,130.97,122.02,123.04,14207745,0
+NBIS.US,D,20251017,000000,118.06,120.5734,110.88,113.44,21366533,0
+NBIS.US,D,20251020,000000,116.79,117.47,107.51,109,17799474,0
+NBIS.US,D,20251021,000000,107.88,108.18,101.4,104.28,18455857,0
+NBIS.US,D,20251022,000000,106.675,107.8,94.63,98.62,26631501,0
+NBIS.US,D,20251023,000000,100.33,106.62,99.46,106.16,15803826,0
+NBIS.US,D,20251024,000000,111.16,117.45,110.01,117.26,17411914,0
+NBIS.US,D,20251027,000000,120.91,126.5,120.11,125.43,16809794,0
+NBIS.US,D,20251028,000000,126.435,129.03,120.78,121.83,13455547,0
+NBIS.US,D,20251029,000000,124.28,125.95,117.5,125.1,13952790,0
+NBIS.US,D,20251030,000000,121.2,128.44,117.76,124.18,12204384,0
+NBIS.US,D,20251031,000000,126.64,132.1499,126.3,130.82,13389040,0
+NBIS.US,D,20251103,000000,134,134.93,119.7501,120.47,17247025,0
+NBIS.US,D,20251104,000000,112.355,116.78,109,110.54,17818197,0
+NBIS.US,D,20251105,000000,113.64,118.21,111.43,117,13977675,0
+NBIS.US,D,20251106,000000,119.55,121,108.41,109.44,17314423,0
+NBIS.US,D,20251107,000000,104.5,111.3,101.26,111.28,17614072,0
+NBIS.US,D,20251110,000000,115.18,118.37,108.72,109.95,21363592,0
+NBIS.US,D,20251111,000000,114.13,114.56,99.83,102.22,45261131,0
+NBIS.US,D,20251112,000000,104.2,105.6499,91.71,94.36,35913483,0
+NBIS.US,D,20251113,000000,90.89,91.48,84.5,88.63,41803017,0
+NBIS.US,D,20251114,000000,82.36,89,82,83.54,31947972,0
+NBIS.US,D,20251117,000000,83.82,89.65,83.59,85.98,23478713,0
+NBIS.US,D,20251118,000000,83.78,93.69,81.71,90.54,26661640,0
+NBIS.US,D,20251119,000000,93.005,96.72,91.8,95.07,22040586,0
+NBIS.US,D,20251120,000000,99.43,102.69,84.21,84.64,35775660,0
+NBIS.US,D,20251121,000000,85.55,88.74,78.21,83.26,34963167,0
+NBIS.US,D,20251124,000000,86.23,93,85.15,91.9,51066797,0
+NBIS.US,D,20251125,000000,89.29,91.28,84.7211,88.88,15021195,0
+NBIS.US,D,20251126,000000,93.85,95.634,90.76,94.69,13544965,0
+NBIS.US,D,20251128,000000,96.55,97.08,93.4402,94.87,6018834,0
+NBIS.US,D,20251201,000000,91.45,101.6,89.01,100.15,14462853,0
+NBIS.US,D,20251202,000000,100.36,102.95,96.06,96.45,11332667,0
+NBIS.US,D,20251203,000000,95.02,99.06,91,98.92,11307490,0
+NBIS.US,D,20251204,000000,99.07,103.84,97.47,102.8,11234128,0
+NBIS.US,D,20251205,000000,100.34,101.35,96.2,98.04,13041137,0
+NBIS.US,D,20251208,000000,97.29,100.5,95.3,100.33,8737775,0
+NBIS.US,D,20251209,000000,98.09,100.8826,96.1,96.41,10059983,0
+NBIS.US,D,20251210,000000,95.73,97.09,92.2,93.59,10080735,0
+NBIS.US,D,20251211,000000,89.2,95.45,86.7,94.28,11896082,0
+NBIS.US,D,20251212,000000,93.31,95.65,86.2,87.69,14990621,0
+NBIS.US,D,20251215,000000,88.1,88.24,80.0635,81.14,17138596,0
+NBIS.US,D,20251216,000000,79.575,81.56,76.88,80.95,13847810,0
+NBIS.US,D,20251217,000000,84.09,84.3,75.25,75.45,17064073,0
+NBIS.US,D,20251218,000000,79.05,80.35,77.01,78.09,10345822,0
+NBIS.US,D,20251219,000000,80.65,90.54,80.1601,89.46,17558701,0
+NBIS.US,D,20251222,000000,92.97,95.9,91.1,93.23,11303103,0
+NBIS.US,D,20251223,000000,90.31,92.97,88.31,90.03,8885717,0
+NBIS.US,D,20251224,000000,90.23,91.42,88.65,91.13,3338007,0
+NBIS.US,D,20251226,000000,91.51,91.62,86.74,87.59,6234606,0
+NBIS.US,D,20251229,000000,84.45,88.61,84.29,86.04,8076086,0
+NBIS.US,D,20251230,000000,86.375,86.96,84.56,85.17,5802313,0
+NBIS.US,D,20251231,000000,85.37,86.47,82.9,83.705,7055872,0
+NBIS.US,D,20260102,000000,86.985,90.76,86.01,89.95,9099505,0
+NBIS.US,D,20260105,000000,95,95.44,90.89,92.83,10025590,0
+NBIS.US,D,20260106,000000,95.715,100.68,90.94,100.24,18739584,0
+NBIS.US,D,20260107,000000,99.01,102.35,95.56,96.21,10185837,0
+NBIS.US,D,20260108,000000,96.79,102.54,96.0211,97.3,12952014,0
+NBIS.US,D,20260109,000000,98.895,104.97,97.1,97.93,11735268,0
+NBIS.US,D,20260112,000000,98.32,108.6799,96.55,107.33,16033466,0
+NBIS.US,D,20260113,000000,107.33,107.9499,103.92,105.43,10405206,0
+NBIS.US,D,20260114,000000,105.78,106.6999,99.383,101.98,10468048,0
+NBIS.US,D,20260115,000000,104.555,108.13,101.1,103.885,11190850,0
+NBIS.US,D,20260116,000000,105.995,110.5,100.71,108.73,15674397,0
+NBIS.US,D,20260120,000000,101.83,104.47,98.34,99.29,16768594,0
+NBIS.US,D,20260121,000000,101.09,102.4,93.1,98.87,15470530,0
+NBIS.US,D,20260122,000000,102.01,103.98,96.5,96.85,10237090,0
+NBIS.US,D,20260123,000000,96.7,98.8854,93.5301,94.5,10064565,0
+NBIS.US,D,20260126,000000,97.71,100.88,91.36,91.46,14675945,0
+NBIS.US,D,20260127,000000,94.35,99.54,93.53,97.87,11670886,0
+NBIS.US,D,20260128,000000,100,101.85,96.44,100.43,11834114,0
+NBIS.US,D,20260129,000000,98.36,99.25,91.16,94.91,13332165,0
+NBIS.US,D,20260130,000000,91.551,92.04,84.12,85.19,18182263,0
+NBIS.US,D,20260202,000000,85.81,89.25,84.22,88.16,10501328,0
+NBIS.US,D,20260203,000000,89.93,91.39,84.75,89.95,9743079,0
+NBIS.US,D,20260204,000000,87,87.665,78.44,82.39,15962803,0
+NBIS.US,D,20260205,000000,79.14,80.8199,73.52,73.87,17441051,0
+NBIS.US,D,20260206,000000,79.225,86.66,77.12,86.1,16895651,0
+NBIS.US,D,20260209,000000,84.45,93.68,83.81,92.88,13235607,0
+NBIS.US,D,20260210,000000,92.915,95.5522,91.66,91.79,10388584,0
+NBIS.US,D,20260211,000000,92.915,94.75,87.14,88.61,13933025,0
+NBIS.US,D,20260212,000000,84.1,90.76,79.6901,89.73,25735527,0
+NBIS.US,D,20260213,000000,89.86,100.32,88.86,98.01,20543825,0
+NBIS.US,D,20260217,000000,96,99.29,93.5,97.52,11665234,0
+NBIS.US,D,20260218,000000,99.73,104.4,96.8571,101.8,13095814,0

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

@@ -0,0 +1,427 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEWTG.US,D,20240603,000000,24.98,25.08,24.88,25,74052,0
+NEWTG.US,D,20240604,000000,25.02,25.0999,24.9997,25.03,58244,0
+NEWTG.US,D,20240605,000000,25.1,25.1,25.01,25.03,44108,0
+NEWTG.US,D,20240606,000000,25.04,25.1,24.975,25.1,57009,0
+NEWTG.US,D,20240607,000000,25.07,25.1,25.02,25.06,3389,0
+NEWTG.US,D,20240610,000000,25.06,25.1,25.06,25.1,14774,0
+NEWTG.US,D,20240611,000000,25.08,25.12,25.08,25.11,16214,0
+NEWTG.US,D,20240612,000000,25.12,25.199,25.1,25.15,14774,0
+NEWTG.US,D,20240613,000000,25.16,25.16,25.1001,25.12,5585,0
+NEWTG.US,D,20240614,000000,25.11,25.15,25.05,25.15,5393,0
+NEWTG.US,D,20240617,000000,25.1,25.25,25.1,25.11,2670,0
+NEWTG.US,D,20240618,000000,25.1201,25.1899,25.12,25.13,3071,0
+NEWTG.US,D,20240620,000000,25.13,25.13,25.0501,25.1,13459,0
+NEWTG.US,D,20240621,000000,25.11,25.16,25.03,25.04,56477,0
+NEWTG.US,D,20240624,000000,25.05,25.11,25.01,25.01,51188,0
+NEWTG.US,D,20240625,000000,25.07,25.08,25.05,25.05,30063,0
+NEWTG.US,D,20240626,000000,25.075,25.09,25,25.05,16659,0
+NEWTG.US,D,20240627,000000,25.07,25.07,24.99,25,13370,0
+NEWTG.US,D,20240628,000000,25.0499,25.0499,24.96,24.973,14494,0
+NEWTG.US,D,20240701,000000,25.01,25.03,24.99,25.03,17472,0
+NEWTG.US,D,20240702,000000,25.09,25.09,25,25,28049,0
+NEWTG.US,D,20240703,000000,25.03,25.03,25,25,16036,0
+NEWTG.US,D,20240705,000000,25.07,25.07,25.005,25.01,13644,0
+NEWTG.US,D,20240708,000000,25.07,25.1,25.02,25.02,25778,0
+NEWTG.US,D,20240709,000000,25.0486,25.05,25,25.02,6377,0
+NEWTG.US,D,20240710,000000,25.0999,25.1,25.02,25.04,5381,0
+NEWTG.US,D,20240711,000000,25.1,25.14,25.04,25.05,13633,0
+NEWTG.US,D,20240712,000000,25.1,25.19,25.07,25.14,15002,0
+NEWTG.US,D,20240715,000000,25.14,25.28,25.14,25.24,37680,0
+NEWTG.US,D,20240716,000000,25.15,25.4699,25.15,25.4,77423,0
+NEWTG.US,D,20240717,000000,25.44,25.48,25.3,25.35,60930,0
+NEWTG.US,D,20240718,000000,25.34,25.4,25.22,25.38,26463,0
+NEWTG.US,D,20240719,000000,25.25,25.3799,25.2,25.25,56893,0
+NEWTG.US,D,20240722,000000,25.34,25.35,25.22,25.2252,17156,0
+NEWTG.US,D,20240723,000000,25.284,25.3,25.23,25.23,9608,0
+NEWTG.US,D,20240724,000000,25.23,25.3,25.16,25.19,16019,0
+NEWTG.US,D,20240725,000000,25.2,25.25,25.151,25.2,9718,0
+NEWTG.US,D,20240726,000000,25.22,25.23,25.12,25.1201,24592,0
+NEWTG.US,D,20240729,000000,25.18,25.21,25.12,25.12,11888,0
+NEWTG.US,D,20240730,000000,25.2,25.3,25.101,25.13,12302,0
+NEWTG.US,D,20240731,000000,25.15,25.15,25.08,25.09,38031,0
+NEWTG.US,D,20240801,000000,25.2,25.2,25.06,25.15,20704,0
+NEWTG.US,D,20240802,000000,25.15,25.25,25.02,25.25,21055,0
+NEWTG.US,D,20240805,000000,25.08,25.08,24.82,24.99,30542,0
+NEWTG.US,D,20240806,000000,25.05,25.1896,25.02,25.18,13835,0
+NEWTG.US,D,20240807,000000,25.18,25.1899,24.98,25.1899,88565,0
+NEWTG.US,D,20240808,000000,25.115,25.2,25.08,25.19,23195,0
+NEWTG.US,D,20240809,000000,25.235,25.2947,25.15,25.15,5515,0
+NEWTG.US,D,20240812,000000,25.2499,25.2499,25.05,25.11,16804,0
+NEWTG.US,D,20240813,000000,25.175,25.2499,25.1,25.1,8309,0
+NEWTG.US,D,20240814,000000,25.23,25.23,25.12,25.15,6329,0
+NEWTG.US,D,20240815,000000,25.14,25.34,25.06,25.28,34075,0
+NEWTG.US,D,20240816,000000,25.13,25.33,25.1101,25.28,6851,0
+NEWTG.US,D,20240819,000000,25.28,25.35,25.28,25.29,3791,0
+NEWTG.US,D,20240820,000000,25.34,25.385,25.23,25.23,6813,0
+NEWTG.US,D,20240821,000000,25.4,25.4,25.35,25.35,2051,0
+NEWTG.US,D,20240822,000000,25.37,25.3799,25.31,25.31,1535,0
+NEWTG.US,D,20240823,000000,25.375,25.5,25.375,25.48,30386,0
+NEWTG.US,D,20240826,000000,25.5,25.57,25.5,25.51,7951,0
+NEWTG.US,D,20240827,000000,25.5101,25.57,25.5101,25.5699,3085,0
+NEWTG.US,D,20240828,000000,25.56,25.57,25.5,25.5,3854,0
+NEWTG.US,D,20240829,000000,25.55,25.6,25.55,25.6,2178,0
+NEWTG.US,D,20240830,000000,25.15,25.17,25.04,25.11,13834,0
+NEWTG.US,D,20240903,000000,25.04,25.138,25.02,25.02,18099,0
+NEWTG.US,D,20240904,000000,25.14,25.14,25,25.01,34165,0
+NEWTG.US,D,20240905,000000,25.03,25.08,25.01,25.01,33156,0
+NEWTG.US,D,20240906,000000,25.05,25.1099,24.95,25,55386,0
+NEWTG.US,D,20240909,000000,25,25.03,24.93,24.9599,110113,0
+NEWTG.US,D,20240910,000000,25,25.09,24.9,25.03,59090,0
+NEWTG.US,D,20240911,000000,25.1,25.1199,25,25.02,31454,0
+NEWTG.US,D,20240912,000000,25.06,25.1,24.95,25.08,46408,0
+NEWTG.US,D,20240913,000000,25,25.08,24.9965,25.04,22657,0
+NEWTG.US,D,20240916,000000,25.04,25.17,25.04,25.1599,12996,0
+NEWTG.US,D,20240917,000000,25.15,25.1699,25,25.07,32561,0
+NEWTG.US,D,20240918,000000,25.11,25.1699,25.07,25.135,13174,0
+NEWTG.US,D,20240919,000000,25.23,25.2399,25.12,25.12,15432,0
+NEWTG.US,D,20240920,000000,25.15,25.175,25.1,25.1398,15325,0
+NEWTG.US,D,20240923,000000,25.16,25.24,25.12,25.13,30426,0
+NEWTG.US,D,20240924,000000,25.17,25.24,25.1,25.15,16067,0
+NEWTG.US,D,20240925,000000,25.13,25.19,25.09,25.15,10466,0
+NEWTG.US,D,20240926,000000,25.15,25.17,25.12,25.12,14872,0
+NEWTG.US,D,20240927,000000,25.13,25.18,25.1,25.1,36430,0
+NEWTG.US,D,20240930,000000,25.15,25.28,25.102,25.102,18445,0
+NEWTG.US,D,20241001,000000,25.165,25.18,25.1001,25.12,15122,0
+NEWTG.US,D,20241002,000000,25.3,25.3,25.1001,25.13,16868,0
+NEWTG.US,D,20241003,000000,25.14,25.33,25.14,25.18,7899,0
+NEWTG.US,D,20241004,000000,25.1529,25.2399,25.1529,25.2,7102,0
+NEWTG.US,D,20241007,000000,25.2,25.2,25.1792,25.18,7726,0
+NEWTG.US,D,20241008,000000,25.2,25.25,25.18,25.18,7241,0
+NEWTG.US,D,20241009,000000,25.22,25.23,25.1,25.15,10255,0
+NEWTG.US,D,20241010,000000,25.13,25.19,25.13,25.14,2641,0
+NEWTG.US,D,20241011,000000,25.2,25.2,25.19,25.2,2750,0
+NEWTG.US,D,20241014,000000,25.1892,25.2,25.11,25.18,4026,0
+NEWTG.US,D,20241015,000000,25.18,25.25,25.18,25.22,3167,0
+NEWTG.US,D,20241016,000000,25.25,25.355,25.1955,25.32,13341,0
+NEWTG.US,D,20241017,000000,25.33,25.48,25.3,25.48,4926,0
+NEWTG.US,D,20241018,000000,25.44,25.448,25.2601,25.31,5947,0
+NEWTG.US,D,20241021,000000,25.35,25.43,25.18,25.43,18801,0
+NEWTG.US,D,20241022,000000,25.298,25.39,25.298,25.35,2753,0
+NEWTG.US,D,20241023,000000,25.365,25.365,25.19,25.2,6162,0
+NEWTG.US,D,20241024,000000,25.24,25.398,25.24,25.398,10321,0
+NEWTG.US,D,20241025,000000,25.4,25.4,25.31,25.31,7157,0
+NEWTG.US,D,20241028,000000,25.35,25.38,25.1252,25.15,12553,0
+NEWTG.US,D,20241029,000000,25.19,25.2,25.062,25.09,14420,0
+NEWTG.US,D,20241030,000000,25.19,25.26,25.11,25.26,5022,0
+NEWTG.US,D,20241031,000000,25.26,25.33,25.17,25.17,10649,0
+NEWTG.US,D,20241101,000000,25.17,25.37,25.17,25.28,7009,0
+NEWTG.US,D,20241104,000000,25.35,25.35,25.19,25.34,6371,0
+NEWTG.US,D,20241105,000000,25.31,25.4,25.3,25.35,47813,0
+NEWTG.US,D,20241106,000000,25.3,25.4,25.28,25.365,6770,0
+NEWTG.US,D,20241107,000000,25.39,25.4499,25.3225,25.35,44165,0
+NEWTG.US,D,20241108,000000,25.45,25.47,25.35,25.4172,47562,0
+NEWTG.US,D,20241111,000000,25.47,25.54,25.435,25.5,8098,0
+NEWTG.US,D,20241112,000000,25.49,25.8399,25.49,25.64,4914,0
+NEWTG.US,D,20241113,000000,25.65,25.7484,25.6,25.672,6878,0
+NEWTG.US,D,20241114,000000,25.67,25.758,25.67,25.7096,2624,0
+NEWTG.US,D,20241115,000000,25.7488,25.7488,25.69,25.7,3979,0
+NEWTG.US,D,20241118,000000,25.6986,25.75,25.6825,25.75,9620,0
+NEWTG.US,D,20241119,000000,25.7,25.75,25.58,25.7,7549,0
+NEWTG.US,D,20241120,000000,25.72,25.7557,25.58,25.65,13823,0
+NEWTG.US,D,20241121,000000,25.6899,25.7699,25.55,25.6199,9684,0
+NEWTG.US,D,20241122,000000,25.65,25.65,25.51,25.5599,6808,0
+NEWTG.US,D,20241125,000000,25.59,25.59,25.47,25.515,5340,0
+NEWTG.US,D,20241126,000000,25.5444,25.65,25.5444,25.6499,6514,0
+NEWTG.US,D,20241127,000000,25.7,25.7399,25.699,25.7,3679,0
+NEWTG.US,D,20241129,000000,25.35,25.35,25.2252,25.23,11512,0
+NEWTG.US,D,20241202,000000,25.24,25.33,25.24,25.275,10039,0
+NEWTG.US,D,20241203,000000,25.23,25.28,25.1701,25.23,10604,0
+NEWTG.US,D,20241204,000000,25.3,25.3,25.18,25.2699,8982,0
+NEWTG.US,D,20241205,000000,25.29,25.29,25.2,25.2199,4546,0
+NEWTG.US,D,20241206,000000,25.22,25.26,25.2,25.225,8814,0
+NEWTG.US,D,20241209,000000,25.2,25.24,25.17,25.22,7297,0
+NEWTG.US,D,20241210,000000,25.23,25.25,25.23,25.24,3033,0
+NEWTG.US,D,20241211,000000,25.29,25.29,25.17,25.17,8816,0
+NEWTG.US,D,20241212,000000,25.25,25.25,25.17,25.2,31314,0
+NEWTG.US,D,20241213,000000,25.2,25.2,25.16,25.18,5425,0
+NEWTG.US,D,20241216,000000,25.2,25.21,25.11,25.17,7506,0
+NEWTG.US,D,20241217,000000,25.19,25.23,25.14,25.1702,19953,0
+NEWTG.US,D,20241218,000000,25.17,25.22,25.1699,25.22,9053,0
+NEWTG.US,D,20241219,000000,25.22,25.22,25.15,25.2,3136,0
+NEWTG.US,D,20241220,000000,25.2,25.23,25.19,25.22,2689,0
+NEWTG.US,D,20241223,000000,25.25,25.25,25.1635,25.1999,18551,0
+NEWTG.US,D,20241224,000000,25.25,25.25,25.18,25.19,11669,0
+NEWTG.US,D,20241226,000000,25.2,25.34,25.2,25.315,11343,0
+NEWTG.US,D,20241227,000000,25.38,25.38,25.3,25.3,885,0
+NEWTG.US,D,20241230,000000,25.35,25.52,25.28,25.36,9274,0
+NEWTG.US,D,20241231,000000,25.41,25.5323,25.32,25.32,3646,0
+NEWTG.US,D,20250102,000000,25.43,25.43,25.32,25.32,5992,0
+NEWTG.US,D,20250103,000000,25.448,25.5,25.3835,25.5,3018,0
+NEWTG.US,D,20250106,000000,25.5,25.5,25.3,25.3,16520,0
+NEWTG.US,D,20250107,000000,25.4,25.4,25.24,25.256,7400,0
+NEWTG.US,D,20250108,000000,25.25,25.4638,25.12,25.24,18631,0
+NEWTG.US,D,20250110,000000,25.236,25.3235,25.18,25.2152,4039,0
+NEWTG.US,D,20250113,000000,25.2374,25.34,25.18,25.2,10429,0
+NEWTG.US,D,20250114,000000,25.25,25.25,25.08,25.11,10094,0
+NEWTG.US,D,20250115,000000,25.09,25.17,25.08,25.1699,18772,0
+NEWTG.US,D,20250116,000000,25.15,25.17,25.0999,25.1,9029,0
+NEWTG.US,D,20250117,000000,25.1,25.18,25.09,25.17,9012,0
+NEWTG.US,D,20250121,000000,25.11,25.18,25.1,25.13,11621,0
+NEWTG.US,D,20250122,000000,25.17,25.17,25.1,25.11,13431,0
+NEWTG.US,D,20250123,000000,25.11,25.15,25.095,25.14,6442,0
+NEWTG.US,D,20250124,000000,25.13,25.14,25.1,25.1201,5678,0
+NEWTG.US,D,20250127,000000,25.15,25.18,25.1499,25.16,3235,0
+NEWTG.US,D,20250128,000000,25.16,25.19,25.15,25.16,4845,0
+NEWTG.US,D,20250129,000000,25.16,25.19,25.11,25.1899,7224,0
+NEWTG.US,D,20250130,000000,25.14,25.19,25.02,25.1,19779,0
+NEWTG.US,D,20250131,000000,25.12,25.2,25.1,25.2,7271,0
+NEWTG.US,D,20250203,000000,25.18,25.21,25.18,25.21,2575,0
+NEWTG.US,D,20250204,000000,25.18,25.1927,25.1701,25.18,4754,0
+NEWTG.US,D,20250205,000000,25.2,25.24,25.152,25.2047,34962,0
+NEWTG.US,D,20250206,000000,25.21,25.264,25.15,25.23,10630,0
+NEWTG.US,D,20250207,000000,25.18,25.28,25.16,25.28,17649,0
+NEWTG.US,D,20250210,000000,25.22,25.27,25.22,25.27,13423,0
+NEWTG.US,D,20250211,000000,25.2225,25.26,25.22,25.26,5241,0
+NEWTG.US,D,20250212,000000,25.2499,25.2699,25.18,25.2,16500,0
+NEWTG.US,D,20250213,000000,25.225,25.28,25.17,25.17,5947,0
+NEWTG.US,D,20250214,000000,25.27,25.318,25.27,25.31,2890,0
+NEWTG.US,D,20250218,000000,25.31,25.32,25.26,25.3199,10693,0
+NEWTG.US,D,20250219,000000,25.36,25.36,25.295,25.32,12796,0
+NEWTG.US,D,20250220,000000,25.32,25.3899,25.27,25.3899,9263,0
+NEWTG.US,D,20250221,000000,25.2748,25.38,25.27,25.33,13676,0
+NEWTG.US,D,20250224,000000,25.38,25.38,25.31,25.35,6836,0
+NEWTG.US,D,20250225,000000,25.34,25.36,25.33,25.36,5817,0
+NEWTG.US,D,20250226,000000,25.37,25.38,25.3401,25.3598,6510,0
+NEWTG.US,D,20250227,000000,25.35,25.42,25.33,25.42,22885,0
+NEWTG.US,D,20250228,000000,25,25.06,24.98,24.99,25305,0
+NEWTG.US,D,20250303,000000,25,25.05,24.99,25.01,24935,0
+NEWTG.US,D,20250304,000000,24.99,25.05,24.95,24.96,9419,0
+NEWTG.US,D,20250305,000000,24.99,25.04,24.97,25.0101,7567,0
+NEWTG.US,D,20250306,000000,24.96,24.9801,24.7901,24.91,35482,0
+NEWTG.US,D,20250307,000000,25.02,25.02,24.86,24.9001,10698,0
+NEWTG.US,D,20250310,000000,24.88,24.88,24.55,24.69,41864,0
+NEWTG.US,D,20250311,000000,24.6,24.6,24.46,24.5399,25521,0
+NEWTG.US,D,20250312,000000,24.55,24.7,24.53,24.565,17842,0
+NEWTG.US,D,20250313,000000,24.6,24.7699,24.52,24.58,11080,0
+NEWTG.US,D,20250314,000000,24.72,24.7498,24.6,24.7,9784,0
+NEWTG.US,D,20250317,000000,24.68,24.79,24.571,24.68,18934,0
+NEWTG.US,D,20250318,000000,24.68,24.75,24.6236,24.7,13040,0
+NEWTG.US,D,20250319,000000,24.8,24.8701,24.8,24.835,10416,0
+NEWTG.US,D,20250320,000000,24.81,24.9,24.81,24.89,2783,0
+NEWTG.US,D,20250321,000000,24.88,24.88,24.85,24.85,3633,0
+NEWTG.US,D,20250324,000000,24.9,24.92,24.823,24.9,9897,0
+NEWTG.US,D,20250325,000000,24.91,24.92,24.8301,24.885,5786,0
+NEWTG.US,D,20250326,000000,24.89,24.98,24.89,24.9501,6280,0
+NEWTG.US,D,20250327,000000,24.91,24.95,24.85,24.8999,14530,0
+NEWTG.US,D,20250328,000000,24.9,24.9,24.85,24.8701,4670,0
+NEWTG.US,D,20250331,000000,24.8801,24.9301,24.87,24.888,3411,0
+NEWTG.US,D,20250401,000000,24.91,24.95,24.88,24.925,11663,0
+NEWTG.US,D,20250402,000000,24.915,24.99,24.915,24.975,8805,0
+NEWTG.US,D,20250403,000000,24.98,25,24.82,24.83,24636,0
+NEWTG.US,D,20250404,000000,24.8,24.85,24.19,24.72,19337,0
+NEWTG.US,D,20250407,000000,24.5,24.6,24.02,24.155,10357,0
+NEWTG.US,D,20250408,000000,24.15,24.56,24.15,24.45,8607,0
+NEWTG.US,D,20250409,000000,24.37,24.8,24.36,24.75,13458,0
+NEWTG.US,D,20250410,000000,24.72,24.7201,24.36,24.49,8870,0
+NEWTG.US,D,20250411,000000,24.475,24.5297,24.13,24.13,2631,0
+NEWTG.US,D,20250414,000000,24.5,24.5,24.15,24.2999,2865,0
+NEWTG.US,D,20250415,000000,24.3,24.5,24.3,24.402,9426,0
+NEWTG.US,D,20250416,000000,24.5,24.615,24.46,24.56,4906,0
+NEWTG.US,D,20250417,000000,24.49,24.69,24.49,24.65,4739,0
+NEWTG.US,D,20250421,000000,24.65,24.7,24.54,24.7,6007,0
+NEWTG.US,D,20250422,000000,24.698,24.8,24.346,24.75,15828,0
+NEWTG.US,D,20250423,000000,24.42,24.74,24.42,24.74,2627,0
+NEWTG.US,D,20250424,000000,24.73,24.7393,24,24.43,2355,0
+NEWTG.US,D,20250425,000000,24.52,25.01,24.52,24.97,4791,0
+NEWTG.US,D,20250428,000000,24.93,25.05,24.735,25.05,11526,0
+NEWTG.US,D,20250429,000000,25.03,25.05,24.92,25.04,4577,0
+NEWTG.US,D,20250430,000000,25.03,25.1499,24.9124,25.005,6238,0
+NEWTG.US,D,20250501,000000,24.92,25.1,24.92,25.05,4264,0
+NEWTG.US,D,20250502,000000,25,25.17,25,25.17,6167,0
+NEWTG.US,D,20250505,000000,24.87,25.1658,24.71,25.1658,7141,0
+NEWTG.US,D,20250506,000000,24.95,24.99,24.81,24.89,2333,0
+NEWTG.US,D,20250507,000000,24.8675,24.96,24.7,24.76,3394,0
+NEWTG.US,D,20250508,000000,25,25.1,24.85,25.0001,4563,0
+NEWTG.US,D,20250509,000000,25.01,25.0499,24.81,24.995,6165,0
+NEWTG.US,D,20250512,000000,25.11,25.11,24.87,24.9,2554,0
+NEWTG.US,D,20250513,000000,24.9832,25,24.89,24.91,4619,0
+NEWTG.US,D,20250514,000000,25.1,25.1,24.9,24.9001,5164,0
+NEWTG.US,D,20250515,000000,25,25,24.94,25,3254,0
+NEWTG.US,D,20250516,000000,25.12,25.12,24.895,24.95,6646,0
+NEWTG.US,D,20250519,000000,24.928,24.95,24.81,24.86,3317,0
+NEWTG.US,D,20250520,000000,24.8601,24.9,24.8548,24.875,2885,0
+NEWTG.US,D,20250521,000000,24.95,25.1299,24.81,24.81,3965,0
+NEWTG.US,D,20250522,000000,24.8499,24.9405,24.83,24.84,4494,0
+NEWTG.US,D,20250523,000000,24.99,24.99,24.52,24.55,9798,0
+NEWTG.US,D,20250527,000000,24.72,24.94,24.7,24.76,2981,0
+NEWTG.US,D,20250528,000000,25,25.09,24.99,24.99,3986,0
+NEWTG.US,D,20250529,000000,25,25,24.86,24.98,2763,0
+NEWTG.US,D,20250530,000000,24.55,24.84,24.49,24.585,4296,0
+NEWTG.US,D,20250602,000000,24.59,24.645,24.47,24.645,7057,0
+NEWTG.US,D,20250603,000000,24.51,24.64,24.3801,24.48,8344,0
+NEWTG.US,D,20250604,000000,24.598,24.65,24.5,24.575,5614,0
+NEWTG.US,D,20250605,000000,24.44,24.5499,24.4,24.48,10248,0
+NEWTG.US,D,20250606,000000,24.42,24.5,24.36,24.43,8581,0
+NEWTG.US,D,20250609,000000,24.5,24.5,24.4,24.45,4087,0
+NEWTG.US,D,20250610,000000,24.38,24.49,24.38,24.44,4262,0
+NEWTG.US,D,20250611,000000,24.5,24.55,24.44,24.45,7526,0
+NEWTG.US,D,20250612,000000,24.45,24.59,24.44,24.45,3661,0
+NEWTG.US,D,20250613,000000,24.5,24.59,24.488,24.55,1910,0
+NEWTG.US,D,20250616,000000,24.45,24.4601,24.45,24.4601,924,0
+NEWTG.US,D,20250617,000000,24.55,24.64,24.5303,24.64,3805,0
+NEWTG.US,D,20250618,000000,24.6,24.72,24.6,24.6939,13227,0
+NEWTG.US,D,20250620,000000,24.7099,24.8,24.7,24.7,5655,0
+NEWTG.US,D,20250623,000000,24.8,24.8,24.6,24.73,3867,0
+NEWTG.US,D,20250624,000000,24.7125,24.872,24.7125,24.7601,4948,0
+NEWTG.US,D,20250625,000000,24.9,24.9,24.6915,24.705,3390,0
+NEWTG.US,D,20250626,000000,24.7305,24.89,24.7305,24.75,8426,0
+NEWTG.US,D,20250627,000000,24.75,24.89,24.66,24.7001,3885,0
+NEWTG.US,D,20250630,000000,24.7,24.86,24.63,24.69,9281,0
+NEWTG.US,D,20250701,000000,24.6301,24.84,24.6301,24.7381,2927,0
+NEWTG.US,D,20250702,000000,24.77,24.88,24.65,24.76,10208,0
+NEWTG.US,D,20250703,000000,24.6919,24.83,24.65,24.7199,4976,0
+NEWTG.US,D,20250707,000000,24.76,24.8566,24.7354,24.8566,3829,0
+NEWTG.US,D,20250708,000000,24.8999,24.95,24.78,24.865,7206,0
+NEWTG.US,D,20250709,000000,24.865,25,24.865,24.9854,4215,0
+NEWTG.US,D,20250710,000000,25.04,25.13,25.0399,25.0799,3672,0
+NEWTG.US,D,20250711,000000,25.16,25.25,25.1,25.1,5973,0
+NEWTG.US,D,20250714,000000,25.07,25.08,24.96,24.96,710,0
+NEWTG.US,D,20250715,000000,25.05,25.16,25.0499,25.16,451,0
+NEWTG.US,D,20250716,000000,24.9581,25.18,24.9581,25.1599,1820,0
+NEWTG.US,D,20250717,000000,25.1,25.49,25.1,25.49,5047,0
+NEWTG.US,D,20250721,000000,25.03,25.25,25.03,25.09,1535,0
+NEWTG.US,D,20250723,000000,25.25,25.25,25.175,25.175,426,0
+NEWTG.US,D,20250724,000000,25.09,25.15,25.09,25.15,736,0
+NEWTG.US,D,20250725,000000,25.16,25.27,25.09,25.09,2365,0
+NEWTG.US,D,20250728,000000,25.09,25.24,25,25.07,4061,0
+NEWTG.US,D,20250729,000000,25.15,25.25,25.15,25.2499,1621,0
+NEWTG.US,D,20250730,000000,25.25,25.25,25.2,25.2499,1165,0
+NEWTG.US,D,20250731,000000,25.15,25.24,25.15,25.23,3001,0
+NEWTG.US,D,20250801,000000,25.15,25.21,25,25.15,4795,0
+NEWTG.US,D,20250804,000000,25.105,25.22,25.0999,25.16,1423,0
+NEWTG.US,D,20250805,000000,25.2,25.23,25.13,25.2,3089,0
+NEWTG.US,D,20250806,000000,25.2,25.2,25.17,25.18,901,0
+NEWTG.US,D,20250807,000000,25.2017,25.28,25.2017,25.21,1506,0
+NEWTG.US,D,20250808,000000,24.98,25.245,24.98,25.17,3470,0
+NEWTG.US,D,20250811,000000,25.2,25.39,25.2,25.39,539,0
+NEWTG.US,D,20250812,000000,25.2501,25.2501,25.12,25.12,677,0
+NEWTG.US,D,20250813,000000,25.3192,25.3192,25.18,25.31,1421,0
+NEWTG.US,D,20250814,000000,25.3,25.3,25.17,25.2,1433,0
+NEWTG.US,D,20250815,000000,25.22,25.2999,25.1076,25.13,9254,0
+NEWTG.US,D,20250818,000000,25.11,25.17,24.88,24.99,33842,0
+NEWTG.US,D,20250819,000000,24.97,25.2899,24.96,25.02,5191,0
+NEWTG.US,D,20250820,000000,25.06,25.08,25,25.02,5034,0
+NEWTG.US,D,20250821,000000,25,25.12,24.9001,24.97,8036,0
+NEWTG.US,D,20250822,000000,25.01,25.25,24.97,25.0953,11211,0
+NEWTG.US,D,20250825,000000,25.1,25.1825,25.02,25.1,15156,0
+NEWTG.US,D,20250826,000000,25.1,25.15,25.05,25.115,7825,0
+NEWTG.US,D,20250827,000000,25.11,25.18,25.09,25.18,7259,0
+NEWTG.US,D,20250828,000000,25.19,25.25,25.11,25.21,5956,0
+NEWTG.US,D,20250829,000000,24.7,24.75,24.6225,24.73,13577,0
+NEWTG.US,D,20250902,000000,24.75,24.77,24.65,24.73,5457,0
+NEWTG.US,D,20250903,000000,24.74,24.78,24.66,24.75,14943,0
+NEWTG.US,D,20250904,000000,24.705,24.75,24.67,24.7,9608,0
+NEWTG.US,D,20250905,000000,24.71,24.77,24.69,24.72,5855,0
+NEWTG.US,D,20250908,000000,24.74,24.74,24.63,24.655,12744,0
+NEWTG.US,D,20250909,000000,24.7,24.74,24.6701,24.74,11207,0
+NEWTG.US,D,20250910,000000,24.76,24.86,24.74,24.8256,17802,0
+NEWTG.US,D,20250911,000000,24.83,24.95,24.7114,24.7114,11192,0
+NEWTG.US,D,20250912,000000,24.87,24.92,24.74,24.82,11658,0
+NEWTG.US,D,20250915,000000,24.9,24.92,24.81,24.88,5323,0
+NEWTG.US,D,20250916,000000,24.97,24.9949,24.84,24.8501,7656,0
+NEWTG.US,D,20250917,000000,25,25.12,24.8,24.9019,12835,0
+NEWTG.US,D,20250918,000000,25.002,25.002,24.8499,24.95,8497,0
+NEWTG.US,D,20250919,000000,24.9,24.94,24.84,24.94,2388,0
+NEWTG.US,D,20250922,000000,24.94,25.11,24.93,25,8850,0
+NEWTG.US,D,20250923,000000,24.87,24.995,24.84,24.995,1800,0
+NEWTG.US,D,20250924,000000,24.898,25,24.82,25,7237,0
+NEWTG.US,D,20250925,000000,24.9397,25.45,24.9,25.09,25059,0
+NEWTG.US,D,20250926,000000,25.21,25.2656,24.9,24.9,3728,0
+NEWTG.US,D,20250929,000000,24.92,25.31,24.83,24.95,12027,0
+NEWTG.US,D,20250930,000000,25.4,25.4,24.9,25,8506,0
+NEWTG.US,D,20251001,000000,25.122,25.122,24.91,24.91,7099,0
+NEWTG.US,D,20251002,000000,25,25.279,24.9,25.25,7791,0
+NEWTG.US,D,20251003,000000,25.22,25.22,24.97,25.15,8162,0
+NEWTG.US,D,20251006,000000,25.23,25.28,25.0101,25.155,4091,0
+NEWTG.US,D,20251007,000000,25.0716,25.09,25.01,25.04,16389,0
+NEWTG.US,D,20251008,000000,25.06,25.15,25.04,25.15,6324,0
+NEWTG.US,D,20251009,000000,25.085,25.125,25,25.12,7995,0
+NEWTG.US,D,20251010,000000,25.12,25.12,25,25,978,0
+NEWTG.US,D,20251013,000000,25.115,25.15,24.9,25.15,3487,0
+NEWTG.US,D,20251014,000000,25.2004,25.23,25.0011,25.1502,2988,0
+NEWTG.US,D,20251015,000000,25.15,25.2415,25.0301,25.15,3507,0
+NEWTG.US,D,20251016,000000,25.1,25.15,25.02,25.085,3716,0
+NEWTG.US,D,20251017,000000,25.0994,25.12,25.04,25.1001,1455,0
+NEWTG.US,D,20251020,000000,25.1999,25.2,25.1699,25.2,3503,0
+NEWTG.US,D,20251021,000000,25.1955,25.22,25.16,25.1601,1362,0
+NEWTG.US,D,20251022,000000,25.15,25.22,25.15,25.15,2405,0
+NEWTG.US,D,20251023,000000,25.15,25.15,25.1499,25.15,719,0
+NEWTG.US,D,20251024,000000,25.2,25.21,25.2,25.21,1131,0
+NEWTG.US,D,20251027,000000,25.33,25.45,25.25,25.25,2710,0
+NEWTG.US,D,20251028,000000,25.135,25.25,25.135,25.23,1996,0
+NEWTG.US,D,20251029,000000,25.13,25.13,25.13,25.13,498,0
+NEWTG.US,D,20251030,000000,25.16,25.22,25.16,25.2001,2513,0
+NEWTG.US,D,20251031,000000,25.25,25.45,25.25,25.3,1275,0
+NEWTG.US,D,20251103,000000,25.29,25.33,25.29,25.315,6260,0
+NEWTG.US,D,20251104,000000,25.24,25.24,25.24,25.24,387,0
+NEWTG.US,D,20251105,000000,25.17,25.21,25.16,25.21,690,0
+NEWTG.US,D,20251106,000000,25.16,25.45,25.16,25.35,18943,0
+NEWTG.US,D,20251107,000000,25.25,25.45,25.2,25.25,4602,0
+NEWTG.US,D,20251110,000000,25.2,25.4083,25.17,25.4083,5851,0
+NEWTG.US,D,20251112,000000,25.25,25.35,25.25,25.3,1050,0
+NEWTG.US,D,20251113,000000,25.41,25.47,25.3999,25.47,7659,0
+NEWTG.US,D,20251114,000000,25.45,25.4501,25.1801,25.23,3799,0
+NEWTG.US,D,20251117,000000,25.5299,25.5299,25.24,25.3,5234,0
+NEWTG.US,D,20251118,000000,25.3,25.4131,25.26,25.26,3949,0
+NEWTG.US,D,20251119,000000,25.25,25.26,25.21,25.25,1368,0
+NEWTG.US,D,20251120,000000,25.25,25.43,25.25,25.28,2904,0
+NEWTG.US,D,20251121,000000,25.39,25.41,25.39,25.4,695,0
+NEWTG.US,D,20251124,000000,25.3,25.3252,25.12,25.26,4503,0
+NEWTG.US,D,20251125,000000,25.21,25.26,25.21,25.2101,1177,0
+NEWTG.US,D,20251126,000000,25.3,25.4,25.22,25.39,1232,0
+NEWTG.US,D,20251128,000000,24.95,25.0235,24.862,24.989,6864,0
+NEWTG.US,D,20251201,000000,24.98,25.06,24.97,25.0499,5574,0
+NEWTG.US,D,20251202,000000,25.02,25.12,25,25.05,15813,0
+NEWTG.US,D,20251203,000000,25.07,25.22,25.07,25.09,5659,0
+NEWTG.US,D,20251204,000000,25.21,25.21,25.1,25.1,1496,0
+NEWTG.US,D,20251205,000000,25.16,25.22,25.1,25.1,4955,0
+NEWTG.US,D,20251208,000000,25.22,25.22,25.1231,25.13,1911,0
+NEWTG.US,D,20251209,000000,25.22,25.22,25.1001,25.1001,779,0
+NEWTG.US,D,20251210,000000,25.16,25.178,25.01,25.07,6003,0
+NEWTG.US,D,20251211,000000,25.086,25.11,25.05,25.05,4958,0
+NEWTG.US,D,20251212,000000,25.148,25.22,25.05,25.05,7988,0
+NEWTG.US,D,20251215,000000,25.05,25.2,25.01,25.01,5555,0
+NEWTG.US,D,20251216,000000,25.15,25.15,25.01,25.0365,6733,0
+NEWTG.US,D,20251217,000000,25.05,25.1484,25.045,25.08,2534,0
+NEWTG.US,D,20251218,000000,25.15,25.17,25.08,25.08,1662,0
+NEWTG.US,D,20251219,000000,25.115,25.12,25.06,25.0602,4986,0
+NEWTG.US,D,20251222,000000,25.133,25.3199,25.133,25.17,5432,0
+NEWTG.US,D,20251223,000000,25.3,25.3302,25.275,25.2997,2805,0
+NEWTG.US,D,20251224,000000,25.33,25.33,25.33,25.33,132,0
+NEWTG.US,D,20251226,000000,25.224,25.224,25.224,25.224,833,0
+NEWTG.US,D,20251229,000000,25.28,25.28,25.09,25.14,3044,0
+NEWTG.US,D,20251230,000000,25.19,25.245,25.14,25.19,3765,0
+NEWTG.US,D,20251231,000000,25.12,25.2,25.1,25.155,1990,0
+NEWTG.US,D,20260102,000000,25.15,25.215,25.15,25.15,4392,0
+NEWTG.US,D,20260105,000000,25.27,25.53,25.16,25.25,5812,0
+NEWTG.US,D,20260106,000000,25.26,25.3,25.25,25.2784,1835,0
+NEWTG.US,D,20260107,000000,25.24,25.3999,25.15,25.3999,6562,0
+NEWTG.US,D,20260108,000000,25.18,25.29,25.16,25.29,7557,0
+NEWTG.US,D,20260109,000000,25.29,25.3499,25.2494,25.32,3207,0
+NEWTG.US,D,20260112,000000,25.3,25.3,25.27,25.3,1165,0
+NEWTG.US,D,20260113,000000,25.3,25.35,25.25,25.25,4832,0
+NEWTG.US,D,20260114,000000,25.28,25.323,25.182,25.19,6048,0
+NEWTG.US,D,20260115,000000,25.28,25.31,25.15,25.15,16523,0
+NEWTG.US,D,20260116,000000,25.31,25.39,25.16,25.25,6244,0
+NEWTG.US,D,20260120,000000,25.23,25.3,25.23,25.273,1589,0
+NEWTG.US,D,20260121,000000,25.1601,25.235,25.1601,25.235,4515,0
+NEWTG.US,D,20260122,000000,25.2,25.3,25.2,25.26,6852,0
+NEWTG.US,D,20260123,000000,25.28,25.28,25.28,25.28,756,0
+NEWTG.US,D,20260126,000000,25.379,25.5,25.32,25.4101,5108,0
+NEWTG.US,D,20260127,000000,25.5,25.5,25.3,25.3393,6912,0
+NEWTG.US,D,20260128,000000,25.31,25.31,25.2843,25.2997,9288,0
+NEWTG.US,D,20260129,000000,25.29,25.2901,25.29,25.2901,273,0
+NEWTG.US,D,20260130,000000,25.29,25.4,25.27,25.32,13541,0
+NEWTG.US,D,20260202,000000,25.3,25.52,25.27,25.4,1772,0
+NEWTG.US,D,20260203,000000,25.3995,25.3995,25.27,25.31,9614,0
+NEWTG.US,D,20260204,000000,25.33,25.39,25.31,25.355,1874,0
+NEWTG.US,D,20260205,000000,25.31,25.4,25.27,25.2902,7829,0
+NEWTG.US,D,20260206,000000,25.35,25.53,25.35,25.375,3573,0
+NEWTG.US,D,20260209,000000,25.4,25.53,25.3901,25.3901,1698,0
+NEWTG.US,D,20260210,000000,25.435,25.48,25.415,25.445,3503,0
+NEWTG.US,D,20260211,000000,25.5,25.5,25.41,25.455,4045,0
+NEWTG.US,D,20260212,000000,25.41,25.41,25.41,25.41,2433,0
+NEWTG.US,D,20260213,000000,25.5,25.59,25.495,25.58,9446,0
+NEWTG.US,D,20260217,000000,25.5,25.545,25.5,25.52,3277,0
+NEWTG.US,D,20260218,000000,25.57,25.57,25.5165,25.5165,2640,0