Add files using upload-large-folder tool

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

@@ -0,0 +1,1650 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMTX.US,D,20181212,000000,0.0053,9.8,0.0053,9.6,1600,0
+IMTX.US,D,20181217,000000,9.6,9.7525,9.6,9.7525,25100,0
+IMTX.US,D,20181218,000000,9.6152,9.6152,9.6152,9.6152,100,0
+IMTX.US,D,20181220,000000,9.5,9.6,9.5,9.6,29000,0
+IMTX.US,D,20181221,000000,9.6,9.68,9.6,9.68,25105,0
+IMTX.US,D,20181231,000000,9.8,9.8,9.8,9.8,150,0
+IMTX.US,D,20190115,000000,9.79,9.8,9.74,9.8,500,0
+IMTX.US,D,20190118,000000,9.8,9.8,9.8,9.8,900,0
+IMTX.US,D,20190207,000000,9.8,9.8,9.8,9.8,315,0
+IMTX.US,D,20190211,000000,9.8,9.8,9.8,9.8,4796,0
+IMTX.US,D,20190219,000000,9.85,9.85,9.8,9.8,1201,0
+IMTX.US,D,20190220,000000,9.75,9.82,9.71,9.75,606510,0
+IMTX.US,D,20190225,000000,9.75,9.75,9.75,9.75,25021,0
+IMTX.US,D,20190227,000000,9.82,9.82,9.82,9.82,101,0
+IMTX.US,D,20190228,000000,9.75,9.75,9.75,9.75,85000,0
+IMTX.US,D,20190312,000000,9.77,9.77,9.77,9.77,300,0
+IMTX.US,D,20190322,000000,9.81,9.81,9.81,9.81,1800,0
+IMTX.US,D,20190326,000000,9.81,9.84,9.81,9.84,200,0
+IMTX.US,D,20190327,000000,9.845,9.845,9.805,9.81,2500,0
+IMTX.US,D,20190328,000000,9.83,9.83,9.83,9.83,300,0
+IMTX.US,D,20190401,000000,9.84,9.84,9.84,9.84,102560,0
+IMTX.US,D,20190405,000000,9.84,9.85,9.84,9.85,51636,0
+IMTX.US,D,20190408,000000,9.81,9.81,9.81,9.81,101,0
+IMTX.US,D,20190412,000000,9.84,9.86,9.78,9.86,50800,0
+IMTX.US,D,20190417,000000,9.84,9.84,9.84,9.84,1736,0
+IMTX.US,D,20190424,000000,9.87,9.87,9.864,9.864,2001,0
+IMTX.US,D,20190425,000000,9.9,9.9,9.9,9.9,164,0
+IMTX.US,D,20190429,000000,9.85,9.85,9.85,9.85,1000,0
+IMTX.US,D,20190501,000000,9.85,9.86,9.85,9.86,3202,0
+IMTX.US,D,20190503,000000,9.85,9.92,9.85,9.92,101200,0
+IMTX.US,D,20190507,000000,9.9072,9.9072,9.9072,9.9072,100,0
+IMTX.US,D,20190509,000000,9.92,9.92,9.92,9.92,5000,0
+IMTX.US,D,20190514,000000,9.92,9.92,9.92,9.92,5000,0
+IMTX.US,D,20190515,000000,9.9696,9.9696,9.9696,9.9696,100,0
+IMTX.US,D,20190516,000000,10.02,10.02,10,10,1193,0
+IMTX.US,D,20190517,000000,9.94,9.94,9.94,9.94,400,0
+IMTX.US,D,20190520,000000,9.94,9.94,9.94,9.94,301,0
+IMTX.US,D,20190521,000000,9.94,9.94,9.92,9.92,100301,0
+IMTX.US,D,20190523,000000,9.94,9.94,9.94,9.94,3000,0
+IMTX.US,D,20190524,000000,9.97,9.97,9.97,9.97,30000,0
+IMTX.US,D,20190530,000000,9.97,9.97,9.97,9.97,400,0
+IMTX.US,D,20190531,000000,9.95,9.95,9.94,9.94,3600,0
+IMTX.US,D,20190603,000000,9.92,9.96,9.92,9.92,9600,0
+IMTX.US,D,20190604,000000,9.96,10,9.96,10,310400,0
+IMTX.US,D,20190605,000000,10,10,9.96,9.96,1400,0
+IMTX.US,D,20190606,000000,10,10,10,10,3200,0
+IMTX.US,D,20190607,000000,10,10,10,10,23600,0
+IMTX.US,D,20190610,000000,10,10,10,10,100,0
+IMTX.US,D,20190611,000000,10,10,9.96,9.97,102600,0
+IMTX.US,D,20190612,000000,9.97,9.97,9.96,9.96,74400,0
+IMTX.US,D,20190613,000000,10,10,10,10,3000,0
+IMTX.US,D,20190614,000000,10,10,10,10,1000,0
+IMTX.US,D,20190621,000000,9.97,9.97,9.97,9.97,65000,0
+IMTX.US,D,20190624,000000,10.01,10.01,10.01,10.01,200,0
+IMTX.US,D,20190625,000000,10.01,10.01,10.01,10.01,200,0
+IMTX.US,D,20190626,000000,10.01,10.01,9.99,9.99,2200,0
+IMTX.US,D,20190627,000000,10.01,10.01,10.01,10.01,100,0
+IMTX.US,D,20190628,000000,10.01,10.04,10.01,10.01,500,0
+IMTX.US,D,20190701,000000,9.98,9.98,9.98,9.98,600,0
+IMTX.US,D,20190702,000000,10.04,10.04,10.04,10.04,100,0
+IMTX.US,D,20190703,000000,10.04,10.2675,10.04,10.17,2800,0
+IMTX.US,D,20190705,000000,10.13,10.13,10.13,10.13,200,0
+IMTX.US,D,20190708,000000,10.11,10.11,10.08,10.08,300,0
+IMTX.US,D,20190709,000000,10.08,10.08,10.08,10.08,200,0
+IMTX.US,D,20190710,000000,10,10,10,10,302,0
+IMTX.US,D,20190711,000000,10.02,10.02,10.02,10.02,500,0
+IMTX.US,D,20190716,000000,9.98,9.99,9.98,9.99,3706,0
+IMTX.US,D,20190717,000000,10.09,10.09,9.98,9.98,4500,0
+IMTX.US,D,20190718,000000,9.99,9.99,9.99,9.99,3200,0
+IMTX.US,D,20190719,000000,9.99,9.99,9.99,9.99,1000,0
+IMTX.US,D,20190722,000000,10.05,10.05,10.05,10.05,112,0
+IMTX.US,D,20190724,000000,9.99,9.99,9.99,9.99,100,0
+IMTX.US,D,20190802,000000,10.02,10.02,10.02,10.02,242,0
+IMTX.US,D,20190806,000000,10.02,10.02,10.02,10.02,198,0
+IMTX.US,D,20190809,000000,10.06,10.14,10.06,10.12,120993,0
+IMTX.US,D,20190813,000000,10.16,10.16,10.16,10.16,1000,0
+IMTX.US,D,20190815,000000,10.18,10.18,10.18,10.18,2900,0
+IMTX.US,D,20190819,000000,10.19,10.19,10.19,10.19,15002,0
+IMTX.US,D,20190821,000000,10.19,10.19,10.19,10.19,22231,0
+IMTX.US,D,20190826,000000,10.18,10.19,10.17,10.17,2102,0
+IMTX.US,D,20190829,000000,10.19,10.19,10.19,10.19,9185,0
+IMTX.US,D,20190906,000000,10.19,10.19,10.19,10.19,15800,0
+IMTX.US,D,20190910,000000,10.17,10.17,10.17,10.17,100,0
+IMTX.US,D,20190911,000000,10.19,10.2,10.19,10.2,125252,0
+IMTX.US,D,20190912,000000,10.2,10.2,10.2,10.2,200,0
+IMTX.US,D,20190913,000000,10.2,10.2,10.2,10.2,1000,0
+IMTX.US,D,20190916,000000,10.21,10.21,10.21,10.21,1000,0
+IMTX.US,D,20190918,000000,10.2,10.2,10.2,10.2,100,0
+IMTX.US,D,20190920,000000,10.2,10.2,10.2,10.2,1400,0
+IMTX.US,D,20190923,000000,10.2,10.25,10.2,10.25,27299,0
+IMTX.US,D,20190924,000000,10.2,10.25,10.2,10.25,1508,0
+IMTX.US,D,20190925,000000,10.25,10.25,10.25,10.25,1000,0
+IMTX.US,D,20190926,000000,10.26,10.26,10.25,10.25,750,0
+IMTX.US,D,20190930,000000,10.27,10.31,10.27,10.31,26455,0
+IMTX.US,D,20191001,000000,10.27,10.27,10.27,10.27,100,0
+IMTX.US,D,20191002,000000,10.28,10.28,10.27,10.27,720,0
+IMTX.US,D,20191004,000000,10.25,10.25,10.22,10.22,600,0
+IMTX.US,D,20191007,000000,10.21,10.2203,10.1995,10.2203,2707,0
+IMTX.US,D,20191008,000000,10.26,10.27,10.26,10.27,1836,0
+IMTX.US,D,20191015,000000,10.23,10.23,10.23,10.23,500,0
+IMTX.US,D,20191016,000000,10.23,10.23,10.2,10.23,700,0
+IMTX.US,D,20191017,000000,10.24,10.24,10.24,10.24,200,0
+IMTX.US,D,20191018,000000,10.1601,10.1601,10.1601,10.1601,2000,0
+IMTX.US,D,20191021,000000,11.16,11.16,10.18,10.18,1959,0
+IMTX.US,D,20191023,000000,10.22,10.22,10.201,10.22,687,0
+IMTX.US,D,20191024,000000,10.21,10.21,10.21,10.21,200,0
+IMTX.US,D,20191025,000000,10.24,10.24,10.24,10.24,300,0
+IMTX.US,D,20191028,000000,10.35,10.35,10.27,10.27,400,0
+IMTX.US,D,20191029,000000,10.25,10.25,10.25,10.25,202,0
+IMTX.US,D,20191031,000000,10.26,10.26,10.2,10.2,3602,0
+IMTX.US,D,20191101,000000,10.27,10.27,10.27,10.27,1201,0
+IMTX.US,D,20191106,000000,10.28,10.28,10.28,10.28,200,0
+IMTX.US,D,20191107,000000,10.27,10.27,10.27,10.27,300,0
+IMTX.US,D,20191108,000000,10.25,10.25,10.25,10.25,201,0
+IMTX.US,D,20191114,000000,10.26,10.26,10.26,10.26,1000,0
+IMTX.US,D,20191119,000000,10.3,10.3,10.3,10.3,400,0
+IMTX.US,D,20191125,000000,10.33,10.33,10.2,10.2,403501,0
+IMTX.US,D,20191127,000000,10.29,10.29,10.29,10.29,201,0
+IMTX.US,D,20191129,000000,10.31,10.33,10.31,10.33,700,0
+IMTX.US,D,20191202,000000,10.31,10.31,10.28,10.2997,1500,0
+IMTX.US,D,20191203,000000,10.31,10.84,10.31,10.84,11897,0
+IMTX.US,D,20191204,000000,10.32,10.58,10.32,10.58,1002,0
+IMTX.US,D,20191205,000000,10.46,10.46,10.4,10.4,601,0
+IMTX.US,D,20191206,000000,10.32,10.32,10.315,10.315,8109,0
+IMTX.US,D,20191217,000000,10.32,10.32,10.32,10.32,9100,0
+IMTX.US,D,20191218,000000,10.34,10.34,10.34,10.34,1100,0
+IMTX.US,D,20191219,000000,10.35,10.35,10.35,10.35,207048,0
+IMTX.US,D,20191220,000000,10.4,10.45,10.4,10.45,6501,0
+IMTX.US,D,20191224,000000,10.4,10.4,10.4,10.4,203,0
+IMTX.US,D,20191226,000000,10.4,10.4,10.4,10.4,40001,0
+IMTX.US,D,20191227,000000,10.41,10.44,10.39,10.4,25269,0
+IMTX.US,D,20200103,000000,10.62,10.62,10.5965,10.618,2100,0
+IMTX.US,D,20200108,000000,10.509,10.5699,10.509,10.5699,1510,0
+IMTX.US,D,20200109,000000,10.56,10.58,10.56,10.57,9700,0
+IMTX.US,D,20200110,000000,10.58,10.58,10.58,10.58,3000,0
+IMTX.US,D,20200114,000000,10.55,10.55,10.55,10.55,5000,0
+IMTX.US,D,20200116,000000,10.6,10.6,10.6,10.6,1010,0
+IMTX.US,D,20200117,000000,10.58,10.61,10.58,10.6,4825,0
+IMTX.US,D,20200121,000000,10.6914,10.6914,10.6,10.6,149945,0
+IMTX.US,D,20200122,000000,10.675,10.675,10.675,10.675,145,0
+IMTX.US,D,20200123,000000,10.6,10.61,10.6,10.6,191914,0
+IMTX.US,D,20200124,000000,10.6852,10.6852,10.61,10.61,35007,0
+IMTX.US,D,20200127,000000,10.5,10.5807,10.5,10.5782,3000,0
+IMTX.US,D,20200128,000000,10.526,10.6,10.526,10.6,2000,0
+IMTX.US,D,20200129,000000,10.5,10.5,10.413,10.413,2000,0
+IMTX.US,D,20200130,000000,10.6,10.69,10.6,10.69,1201,0
+IMTX.US,D,20200131,000000,10.6992,10.7,10.6988,10.6988,1600,0
+IMTX.US,D,20200203,000000,10.6292,10.6292,10.6292,10.6292,1017,0
+IMTX.US,D,20200204,000000,10.5745,10.7,10.4525,10.5058,4700,0
+IMTX.US,D,20200205,000000,10.6048,10.7,10.6048,10.7,10178,0
+IMTX.US,D,20200206,000000,10.7,10.7,10.69,10.7,2561,0
+IMTX.US,D,20200211,000000,11.5473,11.5473,10.576,10.6,6200,0
+IMTX.US,D,20200213,000000,10.77,10.78,10.77,10.78,1201,0
+IMTX.US,D,20200214,000000,10.65,10.79,10.65,10.79,50500,0
+IMTX.US,D,20200219,000000,10.6534,10.84,10.6534,10.84,27194,0
+IMTX.US,D,20200220,000000,10.85,10.85,10.823,10.85,8634,0
+IMTX.US,D,20200221,000000,10.86,10.86,10.84,10.84,20450,0
+IMTX.US,D,20200224,000000,10.84,10.84,10.84,10.84,525,0
+IMTX.US,D,20200225,000000,10.6,10.82,10.5501,10.7862,8294,0
+IMTX.US,D,20200226,000000,10.76,10.76,10.76,10.76,525,0
+IMTX.US,D,20200228,000000,10.75,10.75,10.68,10.68,2652,0
+IMTX.US,D,20200303,000000,10.75,10.75,10.5878,10.5878,5000,0
+IMTX.US,D,20200311,000000,10.56,10.57,10.51,10.51,12000,0
+IMTX.US,D,20200312,000000,10.49,10.5,10.25,10.25,7351,0
+IMTX.US,D,20200313,000000,10.25,10.25,10.2,10.2,179325,0
+IMTX.US,D,20200316,000000,9.8412,9.8412,9.8412,9.8412,63300,0
+IMTX.US,D,20200317,000000,10.58,10.58,10.15,10.25,213832,0
+IMTX.US,D,20200318,000000,10.15,10.26,10.09,10.1399,59957,0
+IMTX.US,D,20200319,000000,10.15,10.15,10.1,10.15,177726,0
+IMTX.US,D,20200320,000000,10.2,10.2,10.2,10.2,290,0
+IMTX.US,D,20200323,000000,10.2,10.2,9.9,9.99,197566,0
+IMTX.US,D,20200324,000000,10.08,10.08,10.08,10.08,28740,0
+IMTX.US,D,20200325,000000,10.07,10.16,10.0201,10.16,1968,0
+IMTX.US,D,20200326,000000,10.16,10.23,10.16,10.23,37697,0
+IMTX.US,D,20200327,000000,10.34,10.35,10.2311,10.25,15498,0
+IMTX.US,D,20200330,000000,10.3,10.3,10.3,10.3,895,0
+IMTX.US,D,20200331,000000,10.2,10.2,10.18,10.1801,76500,0
+IMTX.US,D,20200401,000000,10.2,10.25,10.1201,10.25,181492,0
+IMTX.US,D,20200403,000000,10.1501,10.35,10.15,10.35,10135,0
+IMTX.US,D,20200406,000000,10.255,10.35,10.255,10.35,1485,0
+IMTX.US,D,20200407,000000,10.35,10.35,10.35,10.35,453,0
+IMTX.US,D,20200409,000000,10.35,10.4,10.3,10.4,279453,0
+IMTX.US,D,20200413,000000,10.41,10.41,10.35,10.4,23221,0
+IMTX.US,D,20200416,000000,10.3,10.3,10.3,10.3,50000,0
+IMTX.US,D,20200417,000000,10.3,11.0411,10.3,10.44,187472,0
+IMTX.US,D,20200420,000000,10.48,10.8128,10.48,10.52,448972,0
+IMTX.US,D,20200421,000000,10.551,10.551,10.551,10.551,102,0
+IMTX.US,D,20200422,000000,10.62,10.65,10.57,10.6,132651,0
+IMTX.US,D,20200427,000000,11.5,11.51,10.53,10.53,18741,0
+IMTX.US,D,20200428,000000,10.5,10.69,10.5,10.61,115307,0
+IMTX.US,D,20200429,000000,11,11.01,10.68,10.74,140631,0
+IMTX.US,D,20200430,000000,10.67,10.75,10.67,10.67,56463,0
+IMTX.US,D,20200501,000000,10.75,10.75,10.75,10.75,110,0
+IMTX.US,D,20200504,000000,10.94,10.94,10.63,10.7,8220,0
+IMTX.US,D,20200505,000000,10.7,10.75,10.7,10.7,78706,0
+IMTX.US,D,20200506,000000,10.6,10.69,10.57,10.57,181404,0
+IMTX.US,D,20200507,000000,10.7,10.8,10.69,10.74,105114,0
+IMTX.US,D,20200508,000000,10.7,10.76,10.56,10.74,627818,0
+IMTX.US,D,20200511,000000,10.7,10.7,10.6,10.7,14575,0
+IMTX.US,D,20200512,000000,10.7,10.7,10.55,10.6,189160,0
+IMTX.US,D,20200513,000000,10.69,10.75,10.57,10.605,281870,0
+IMTX.US,D,20200514,000000,10.72,10.89,10.56,10.89,679353,0
+IMTX.US,D,20200515,000000,10.87,10.98,10.75,10.78,47416,0
+IMTX.US,D,20200518,000000,11.09,11.09,10.72,10.81,26359,0
+IMTX.US,D,20200519,000000,10.85,10.95,10.8001,10.9,374842,0
+IMTX.US,D,20200520,000000,10.945,11.13,10.87,10.91,165155,0
+IMTX.US,D,20200521,000000,11.39,11.39,10.92,11,218382,0
+IMTX.US,D,20200522,000000,11.13,11.14,10.9198,10.99,96822,0
+IMTX.US,D,20200526,000000,11.51,11.51,10.975,11,52078,0
+IMTX.US,D,20200527,000000,11.005,11.05,10.95,10.95,180881,0
+IMTX.US,D,20200528,000000,11.05,11.05,10.9653,11,28556,0
+IMTX.US,D,20200529,000000,11.05,13.74,11.04,13.4,934229,0
+IMTX.US,D,20200601,000000,12.9,14.4,12.9,14,631444,0
+IMTX.US,D,20200602,000000,14,14.35,13.6,13.99,349784,0
+IMTX.US,D,20200603,000000,14,14.4,13.55,14.3,603654,0
+IMTX.US,D,20200604,000000,14.3,14.3,13.0001,13.55,244873,0
+IMTX.US,D,20200605,000000,14.27,14.5,13.63,13.86,593157,0
+IMTX.US,D,20200608,000000,14.15,14.49,13.71,14.19,126181,0
+IMTX.US,D,20200609,000000,14.35,14.5,14.1001,14.4,382470,0
+IMTX.US,D,20200610,000000,14.45,14.9499,14.14,14.4,309893,0
+IMTX.US,D,20200611,000000,14.34,14.34,12.68,13.49,356083,0
+IMTX.US,D,20200612,000000,13.99,13.99,12.67,13.4,125961,0
+IMTX.US,D,20200615,000000,13.05,13.49,12.75,12.99,141997,0
+IMTX.US,D,20200616,000000,13,14.4,12.9001,13.75,744902,0
+IMTX.US,D,20200617,000000,14.25,14.6,13.89,14.16,504495,0
+IMTX.US,D,20200618,000000,14.5,14.6,13.83,14.05,272585,0
+IMTX.US,D,20200619,000000,14.24,15.7608,14,15.46,974877,0
+IMTX.US,D,20200622,000000,15.84,17.48,15.51,17,887354,0
+IMTX.US,D,20200623,000000,17.1,17.44,15.8,16.8,613916,0
+IMTX.US,D,20200624,000000,16.54,16.54,14.7,15.55,332809,0
+IMTX.US,D,20200625,000000,15.39,16.122,15.35,15.87,103757,0
+IMTX.US,D,20200626,000000,16.59,16.77,16.05,16.77,326638,0
+IMTX.US,D,20200629,000000,17.25,17.42,15.79,16.02,417947,0
+IMTX.US,D,20200630,000000,16.65,16.65,14.7,15.74,335590,0
+IMTX.US,D,20200701,000000,15.37,15.37,14.715,15.15,287734,0
+IMTX.US,D,20200702,000000,15.75,16.5,14.62,15.05,95800,0
+IMTX.US,D,20200706,000000,17.25,17.25,14.02,14.4,391800,0
+IMTX.US,D,20200707,000000,14.9,14.9,13.11,14.45,359900,0
+IMTX.US,D,20200708,000000,15,15,13.27,13.5,328900,0
+IMTX.US,D,20200709,000000,13.26,13.96,12.25,13.41,454500,0
+IMTX.US,D,20200710,000000,13.41,13.65,11.1,12.65,798700,0
+IMTX.US,D,20200713,000000,12.67,12.7,11.57,11.58,334566,0
+IMTX.US,D,20200714,000000,11.6,11.92,11.25,11.3,329205,0
+IMTX.US,D,20200715,000000,11.73,11.9,10.85,11.23,509502,0
+IMTX.US,D,20200716,000000,11.25,11.49,11.01,11.07,265132,0
+IMTX.US,D,20200717,000000,11.2,11.33,10.21,10.46,515251,0
+IMTX.US,D,20200720,000000,11,11.0998,10.52,10.84,338298,0
+IMTX.US,D,20200721,000000,11.1,11.3,10.55,10.59,380589,0
+IMTX.US,D,20200722,000000,10.7,10.86,10.3,10.73,251438,0
+IMTX.US,D,20200723,000000,10.73,11.8,10.73,11.24,549265,0
+IMTX.US,D,20200724,000000,11.27,11.68,10.39,10.57,439156,0
+IMTX.US,D,20200727,000000,10.95,11.06,9.51,10.12,560226,0
+IMTX.US,D,20200728,000000,10.2,10.69,9.9,10,193399,0
+IMTX.US,D,20200729,000000,10.23,11,9.98,10.59,467046,0
+IMTX.US,D,20200730,000000,10.8,11.33,10.63,11.1,272482,0
+IMTX.US,D,20200731,000000,11.21,11.5,10.81,11.35,240839,0
+IMTX.US,D,20200803,000000,11.29,11.67,11.08,11.59,335756,0
+IMTX.US,D,20200804,000000,11.5,11.63,11.01,11.2,162693,0
+IMTX.US,D,20200805,000000,11.23,11.415,10.8,11.01,187707,0
+IMTX.US,D,20200806,000000,11.12,11.32,10.9,11.06,72790,0
+IMTX.US,D,20200807,000000,11.07,11.34,10.57,11.06,172865,0
+IMTX.US,D,20200810,000000,11.14,11.19,10.8008,10.99,231870,0
+IMTX.US,D,20200811,000000,11.07,11.125,10.485,10.61,202249,0
+IMTX.US,D,20200812,000000,10.54,10.8,10.4,10.65,224055,0
+IMTX.US,D,20200813,000000,10.58,10.7872,10.14,10.37,128770,0
+IMTX.US,D,20200814,000000,10.1,10.32,9.74,9.95,679850,0
+IMTX.US,D,20200817,000000,10.05,10.29,9.87,9.95,202458,0
+IMTX.US,D,20200818,000000,10.15,10.15,9.65,9.7,302845,0
+IMTX.US,D,20200819,000000,9.62,9.99,9.56,9.92,300159,0
+IMTX.US,D,20200820,000000,9.92,10.17,9.78,9.91,216606,0
+IMTX.US,D,20200821,000000,9.915,10.0999,9.835,9.86,44679,0
+IMTX.US,D,20200824,000000,10,10.09,9.8301,10.05,73949,0
+IMTX.US,D,20200825,000000,10.11,10.17,9.92,10.07,104813,0
+IMTX.US,D,20200826,000000,10.19,10.24,9.93,10.2,130947,0
+IMTX.US,D,20200827,000000,10.17,10.42,9.57,9.65,183516,0
+IMTX.US,D,20200828,000000,9.65,9.8475,9.54,9.68,95059,0
+IMTX.US,D,20200831,000000,9.7,9.73,9.15,9.38,208201,0
+IMTX.US,D,20200901,000000,9.32,9.5,9.05,9.19,103759,0
+IMTX.US,D,20200902,000000,9.13,9.5,9.05,9.25,207565,0
+IMTX.US,D,20200903,000000,9.24,9.4,8.8001,8.9,249099,0
+IMTX.US,D,20200904,000000,9.08,9.47,8.775,9.4,258985,0
+IMTX.US,D,20200908,000000,9.26,9.27,8.665,8.73,192859,0
+IMTX.US,D,20200909,000000,8.88,9.1,8.82,8.98,158390,0
+IMTX.US,D,20200910,000000,9.05,9.315,8.9,9.15,129420,0
+IMTX.US,D,20200911,000000,9.25,9.34,9.02,9.12,62310,0
+IMTX.US,D,20200914,000000,9.26,9.36,9.01,9.16,93721,0
+IMTX.US,D,20200915,000000,9.22,9.47,8.91,8.98,112199,0
+IMTX.US,D,20200916,000000,8.94,9.19,8.86,8.92,147478,0
+IMTX.US,D,20200917,000000,8.91,9.09,8.75,8.82,84815,0
+IMTX.US,D,20200918,000000,8.84,9.41,8.84,9.19,264930,0
+IMTX.US,D,20200921,000000,9.15,9.38,8.8975,9.14,134930,0
+IMTX.US,D,20200922,000000,9.51,9.9246,9.22,9.24,249651,0
+IMTX.US,D,20200923,000000,9.35,9.43,9.045,9.26,194654,0
+IMTX.US,D,20200924,000000,9.28,9.47,9.12,9.26,178763,0
+IMTX.US,D,20200925,000000,9.47,10.49,9.4,10.13,165517,0
+IMTX.US,D,20200928,000000,10.27,10.355,9.69,9.82,165164,0
+IMTX.US,D,20200929,000000,9.61,10.57,9.53,10.55,188546,0
+IMTX.US,D,20200930,000000,10.55,11.14,10.25,10.61,318144,0
+IMTX.US,D,20201001,000000,10.98,11.73,10.86,11.37,594497,0
+IMTX.US,D,20201002,000000,11.34,11.47,10.75,10.78,314441,0
+IMTX.US,D,20201005,000000,10.77,11.3,10.74,10.88,135103,0
+IMTX.US,D,20201006,000000,10.83,11.32,10.83,11.15,134937,0
+IMTX.US,D,20201007,000000,11.17,11.33,11.01,11.1,140444,0
+IMTX.US,D,20201008,000000,11.81,11.9,11.2,11.35,212890,0
+IMTX.US,D,20201009,000000,11.64,11.78,11.37,11.73,161232,0
+IMTX.US,D,20201012,000000,12.3,12.58,11.81,12.05,336877,0
+IMTX.US,D,20201013,000000,12.25,12.48,11.38,11.71,180892,0
+IMTX.US,D,20201014,000000,11.68,11.735,11.1,11.36,264750,0
+IMTX.US,D,20201015,000000,11.36,11.45,11.2,11.38,40526,0
+IMTX.US,D,20201016,000000,11.58,11.88,11.3,11.37,132429,0
+IMTX.US,D,20201019,000000,11.4,11.69,11.24,11.57,118853,0
+IMTX.US,D,20201020,000000,11.52,11.7,11.29,11.38,132331,0
+IMTX.US,D,20201021,000000,11.45,11.54,11.11,11.3,282470,0
+IMTX.US,D,20201022,000000,11.3,11.565,11.06,11.19,145677,0
+IMTX.US,D,20201023,000000,11.24,11.44,11.11,11.28,68394,0
+IMTX.US,D,20201026,000000,11.26,11.5,11.06,11.19,168808,0
+IMTX.US,D,20201027,000000,11.2,11.26,11,11.08,114483,0
+IMTX.US,D,20201028,000000,11.01,11.03,10.8,10.96,72958,0
+IMTX.US,D,20201029,000000,11.05,11.05,10.8,10.82,81088,0
+IMTX.US,D,20201030,000000,10.75,10.75,10.23,10.38,142815,0
+IMTX.US,D,20201102,000000,10.2,10.475,9.79,10.05,159616,0
+IMTX.US,D,20201103,000000,10.16,10.25,9.8735,9.96,108663,0
+IMTX.US,D,20201104,000000,9.95,9.98,9.865,9.98,206465,0
+IMTX.US,D,20201105,000000,9.99,10.73,9.99,10.04,210866,0
+IMTX.US,D,20201106,000000,10.03,10.07,9.86,9.92,153570,0
+IMTX.US,D,20201109,000000,10.11,10.17,9.87,9.9,84287,0
+IMTX.US,D,20201110,000000,9.82,10.285,9.82,10,105764,0
+IMTX.US,D,20201111,000000,9.99,10.33,9.99,10.1,47111,0
+IMTX.US,D,20201112,000000,10.36,10.42,10.01,10.09,96052,0
+IMTX.US,D,20201113,000000,10.08,10.3,9.865,9.95,37944,0
+IMTX.US,D,20201116,000000,10.06,10.57,10.02,10.5,219708,0
+IMTX.US,D,20201117,000000,10.54,10.72,10.38,10.49,83905,0
+IMTX.US,D,20201118,000000,10.57,10.57,10.22,10.27,59805,0
+IMTX.US,D,20201119,000000,10.28,10.5,10.233,10.46,51386,0
+IMTX.US,D,20201120,000000,10.8,10.8,10.2,10.5,132546,0
+IMTX.US,D,20201123,000000,10.55,11.06,10.55,10.69,121440,0
+IMTX.US,D,20201124,000000,10.78,10.78,10.25,10.25,75734,0
+IMTX.US,D,20201125,000000,10.29,10.45,10.24,10.26,55806,0
+IMTX.US,D,20201127,000000,10.26,10.4124,10.26,10.28,19701,0
+IMTX.US,D,20201130,000000,10.8,10.8,10.1,10.16,69488,0
+IMTX.US,D,20201201,000000,10.26,10.51,9.88,9.89,75355,0
+IMTX.US,D,20201202,000000,9.9,10.19,9.88,9.98,142131,0
+IMTX.US,D,20201203,000000,10.05,10.99,10.04,10.79,312196,0
+IMTX.US,D,20201204,000000,10.72,10.85,10.4929,10.77,131191,0
+IMTX.US,D,20201207,000000,10.69,11.1,10.65,10.76,185703,0
+IMTX.US,D,20201208,000000,10.76,10.89,10.2,10.35,133620,0
+IMTX.US,D,20201209,000000,10.26,10.48,9.95,10.04,104128,0
+IMTX.US,D,20201210,000000,9.96,10.17,9.875,9.97,54152,0
+IMTX.US,D,20201211,000000,9.97,10.16,9.85,9.94,69789,0
+IMTX.US,D,20201214,000000,10,10.06,9.61,9.67,153003,0
+IMTX.US,D,20201215,000000,9.71,10.28,9.58,10.28,196784,0
+IMTX.US,D,20201216,000000,10.28,10.28,9.86,9.9,140575,0
+IMTX.US,D,20201217,000000,9.91,10,9.64,9.68,115844,0
+IMTX.US,D,20201218,000000,9.73,10.11,9.73,10.07,71615,0
+IMTX.US,D,20201221,000000,10.06,10.17,9.81,10.11,81470,0
+IMTX.US,D,20201222,000000,10.17,10.17,9.88,9.91,62893,0
+IMTX.US,D,20201223,000000,9.95,10.08,9.83,9.93,102877,0
+IMTX.US,D,20201224,000000,9.98,10.07,9.88,9.99,43820,0
+IMTX.US,D,20201228,000000,9.99,10.03,9.75,9.89,96142,0
+IMTX.US,D,20201229,000000,9.99,9.99,9.61,9.99,126080,0
+IMTX.US,D,20201230,000000,9.99,11.05,9.86,10.99,142382,0
+IMTX.US,D,20201231,000000,10.98,10.98,10.53,10.79,83502,0
+IMTX.US,D,20210104,000000,10.93,11.09,10.75,11,63918,0
+IMTX.US,D,20210105,000000,11.02,11.05,10.8,10.97,74652,0
+IMTX.US,D,20210106,000000,10.85,11.35,10.8,10.8,153161,0
+IMTX.US,D,20210107,000000,10.95,11.33,10.88,10.93,95310,0
+IMTX.US,D,20210108,000000,10.95,11.1,10.85,11,155845,0
+IMTX.US,D,20210111,000000,11,11,10.515,10.52,71681,0
+IMTX.US,D,20210112,000000,10.69,10.95,10.57,10.95,46590,0
+IMTX.US,D,20210113,000000,10.95,10.98,10.8,10.91,63139,0
+IMTX.US,D,20210114,000000,11.02,11.45,10.8987,11.42,170075,0
+IMTX.US,D,20210115,000000,11.22,11.61,11.1,11.38,159473,0
+IMTX.US,D,20210119,000000,11.43,11.681,11.13,11.56,124714,0
+IMTX.US,D,20210120,000000,11.51,11.73,11.2701,11.67,142344,0
+IMTX.US,D,20210121,000000,11.54,11.68,11.01,11.15,90217,0
+IMTX.US,D,20210122,000000,11.15,11.39,10.9,11.18,81381,0
+IMTX.US,D,20210125,000000,11.12,11.24,10.85,11.17,99924,0
+IMTX.US,D,20210126,000000,11.13,11.2,10.77,10.87,91849,0
+IMTX.US,D,20210127,000000,10.73,10.84,10.28,10.34,525926,0
+IMTX.US,D,20210128,000000,10.25,10.69,10.25,10.3,177490,0
+IMTX.US,D,20210129,000000,10.41,10.98,10.16,10.63,125344,0
+IMTX.US,D,20210201,000000,10.67,10.82,10.59,10.76,139156,0
+IMTX.US,D,20210202,000000,10.7,10.93,10.7,10.77,55522,0
+IMTX.US,D,20210203,000000,10.86,11.08,10.75,10.91,149820,0
+IMTX.US,D,20210204,000000,10.96,11.01,10.6001,10.86,98435,0
+IMTX.US,D,20210205,000000,10.93,11.05,10.7,11.05,119566,0
+IMTX.US,D,20210208,000000,11.1,11.61,11.02,11.49,169762,0
+IMTX.US,D,20210209,000000,11.53,11.68,11.31,11.56,89861,0
+IMTX.US,D,20210210,000000,11.67,11.69,11.2101,11.3,89025,0
+IMTX.US,D,20210211,000000,11.3,11.6999,11.3,11.44,73608,0
+IMTX.US,D,20210212,000000,11.31,11.55,11.12,11.13,51308,0
+IMTX.US,D,20210216,000000,11.28,11.68,11.2001,11.5,80516,0
+IMTX.US,D,20210217,000000,11.68,11.7,11.2798,11.61,68621,0
+IMTX.US,D,20210218,000000,11.61,11.64,11.03,11.08,72609,0
+IMTX.US,D,20210219,000000,11.09,11.58,11,11.14,82728,0
+IMTX.US,D,20210222,000000,11.17,11.41,10.9,11.02,85756,0
+IMTX.US,D,20210223,000000,10.7,11.11,10.49,10.79,188455,0
+IMTX.US,D,20210224,000000,10.97,11.3761,10.86,10.9,125024,0
+IMTX.US,D,20210225,000000,11,11.48,10.9,10.97,125809,0
+IMTX.US,D,20210226,000000,10.6,10.99,10.47,10.79,1025685,0
+IMTX.US,D,20210301,000000,10.88,11.39,10.8,11.21,105251,0
+IMTX.US,D,20210302,000000,11.28,11.4,10.9301,11.25,80827,0
+IMTX.US,D,20210303,000000,11.33,11.43,10.69,10.69,99463,0
+IMTX.US,D,20210304,000000,10.65,11.12,10.3,10.36,204714,0
+IMTX.US,D,20210305,000000,10.37,10.74,10.3001,10.37,243323,0
+IMTX.US,D,20210308,000000,10.33,10.7599,10.12,10.24,105082,0
+IMTX.US,D,20210309,000000,10.29,10.65,10.25,10.46,119360,0
+IMTX.US,D,20210310,000000,10.61,10.8,10.36,10.75,168126,0
+IMTX.US,D,20210311,000000,10.96,11.27,10.81,10.94,81554,0
+IMTX.US,D,20210312,000000,10.95,11.21,10.61,10.95,80856,0
+IMTX.US,D,20210315,000000,11.02,11.5999,10.8,11.5,186024,0
+IMTX.US,D,20210316,000000,11.63,11.65,11.39,11.63,140170,0
+IMTX.US,D,20210317,000000,15.5,18.42,14.03,14.6,39183769,0
+IMTX.US,D,20210318,000000,14.12,15.04,13.7201,14.11,1171615,0
+IMTX.US,D,20210319,000000,14.37,15.59,14.11,14.19,671140,0
+IMTX.US,D,20210322,000000,14.3,14.75,13.55,13.68,233548,0
+IMTX.US,D,20210323,000000,13.64,13.7638,12.68,12.81,429196,0
+IMTX.US,D,20210324,000000,12.8,13.06,12.44,12.54,261624,0
+IMTX.US,D,20210325,000000,12.5,12.77,12.22,12.71,164939,0
+IMTX.US,D,20210326,000000,12.7,12.8181,12.05,12.32,298639,0
+IMTX.US,D,20210329,000000,12.26,12.57,11.8,11.83,290841,0
+IMTX.US,D,20210330,000000,11.91,12.32,11.68,11.68,231017,0
+IMTX.US,D,20210331,000000,11.76,11.985,11.16,11.21,262418,0
+IMTX.US,D,20210401,000000,11.55,12,11.4212,11.64,320701,0
+IMTX.US,D,20210405,000000,11.81,12.23,11.69,12.13,141387,0
+IMTX.US,D,20210406,000000,12.12,12.42,11.66,11.66,214509,0
+IMTX.US,D,20210407,000000,11.61,11.85,11.43,11.53,118558,0
+IMTX.US,D,20210408,000000,11.67,12,11.5,11.9,146346,0
+IMTX.US,D,20210409,000000,11.93,11.99,11.59,11.68,51427,0
+IMTX.US,D,20210412,000000,11.69,11.99,11.44,11.59,131967,0
+IMTX.US,D,20210413,000000,11.62,11.68,11.14,11.3,145728,0
+IMTX.US,D,20210414,000000,11.31,12.15,11.11,12.07,221411,0
+IMTX.US,D,20210415,000000,12.19,12.96,12.19,12.66,237357,0
+IMTX.US,D,20210416,000000,12.76,12.76,11.99,12.03,154037,0
+IMTX.US,D,20210419,000000,12.32,12.34,11.83,12.07,97997,0
+IMTX.US,D,20210420,000000,11.99,12.2,11.84,12,69920,0
+IMTX.US,D,20210421,000000,11.94,12.31,11.8,12.18,70307,0
+IMTX.US,D,20210422,000000,12.19,12.79,12.03,12.56,128501,0
+IMTX.US,D,20210423,000000,12.63,12.96,12.56,12.77,150643,0
+IMTX.US,D,20210426,000000,12.9,13.2,12.62,12.81,152665,0
+IMTX.US,D,20210427,000000,13.11,13.15,12.6,12.73,182232,0
+IMTX.US,D,20210428,000000,12.76,13.06,12.42,12.65,135067,0
+IMTX.US,D,20210429,000000,12.67,12.8,12.43,12.53,157533,0
+IMTX.US,D,20210430,000000,12.54,12.75,12.19,12.22,262384,0
+IMTX.US,D,20210503,000000,12.34,12.72,12.25,12.45,218948,0
+IMTX.US,D,20210504,000000,12.5,12.7833,11.83,11.99,166425,0
+IMTX.US,D,20210505,000000,12.11,12.25,11.755,11.83,197080,0
+IMTX.US,D,20210506,000000,11.85,11.94,11.33,11.53,196957,0
+IMTX.US,D,20210507,000000,11.51,11.87,11.35,11.52,68694,0
+IMTX.US,D,20210510,000000,11.53,11.66,10.69,10.73,264017,0
+IMTX.US,D,20210511,000000,10.83,11.3,10.61,10.71,191342,0
+IMTX.US,D,20210512,000000,10.73,10.85,10.515,10.59,120251,0
+IMTX.US,D,20210513,000000,10.76,10.89,10.36,10.43,112834,0
+IMTX.US,D,20210514,000000,10.53,10.84,10.53,10.72,191158,0
+IMTX.US,D,20210517,000000,10.77,11.21,10.77,11,81179,0
+IMTX.US,D,20210518,000000,11.19,11.23,10.8,10.83,74347,0
+IMTX.US,D,20210519,000000,10.94,10.94,10.45,10.7,146035,0
+IMTX.US,D,20210520,000000,10.71,11.13,10.71,11,90088,0
+IMTX.US,D,20210521,000000,11,11.4,11,11.3,103723,0
+IMTX.US,D,20210524,000000,11.35,11.48,11.21,11.22,72984,0
+IMTX.US,D,20210525,000000,11.31,11.43,11.14,11.21,108473,0
+IMTX.US,D,20210526,000000,11.2,11.47,11.2,11.45,137363,0
+IMTX.US,D,20210527,000000,11.49,11.5,11.16,11.22,53841,0
+IMTX.US,D,20210528,000000,11.18,11.49,11.12,11.23,113270,0
+IMTX.US,D,20210601,000000,11.25,11.47,10.91,10.92,88886,0
+IMTX.US,D,20210602,000000,10.95,11.62,10.95,11.62,238039,0
+IMTX.US,D,20210603,000000,11.45,11.74,11.435,11.68,117577,0
+IMTX.US,D,20210604,000000,11.79,12.098,11.38,12.01,154849,0
+IMTX.US,D,20210607,000000,11.87,12.32,11.73,12.14,218638,0
+IMTX.US,D,20210608,000000,12.28,12.46,12.03,12.17,74308,0
+IMTX.US,D,20210609,000000,12.3,12.55,12.17,12.34,82603,0
+IMTX.US,D,20210610,000000,12.32,12.52,11.95,12.43,44671,0
+IMTX.US,D,20210611,000000,12.42,12.55,12.25,12.26,39250,0
+IMTX.US,D,20210614,000000,12.27,12.425,12.13,12.19,84081,0
+IMTX.US,D,20210615,000000,12.25,12.3,11.75,11.79,99379,0
+IMTX.US,D,20210616,000000,11.79,12.03,11.675,11.81,82213,0
+IMTX.US,D,20210617,000000,11.73,12.06,11.73,12.05,42335,0
+IMTX.US,D,20210618,000000,11.99,12.08,11.56,11.8,139224,0
+IMTX.US,D,20210621,000000,11.615,11.8865,11.6,11.78,48006,0
+IMTX.US,D,20210622,000000,11.73,11.9599,11.5306,11.6,48367,0
+IMTX.US,D,20210623,000000,11.57,11.82,11.39,11.69,83207,0
+IMTX.US,D,20210624,000000,11.7,11.983,11.33,11.62,67988,0
+IMTX.US,D,20210625,000000,11.57,12,11.4,11.9,52991,0
+IMTX.US,D,20210628,000000,11.99,12.15,11.53,11.86,67241,0
+IMTX.US,D,20210629,000000,11.89,12.2177,11.72,11.93,59665,0
+IMTX.US,D,20210630,000000,11.98,11.98,11.42,11.61,97119,0
+IMTX.US,D,20210701,000000,11.6,11.82,11.491,11.73,47523,0
+IMTX.US,D,20210702,000000,11.7,11.89,11.54,11.81,40787,0
+IMTX.US,D,20210706,000000,11.86,11.87,11.64,11.79,56870,0
+IMTX.US,D,20210707,000000,11.87,11.87,11.6,11.83,65793,0
+IMTX.US,D,20210708,000000,11.72,11.86,11.56,11.84,50260,0
+IMTX.US,D,20210709,000000,11.87,12.52,11.67,12.34,138533,0
+IMTX.US,D,20210712,000000,12.125,12.4807,12.01,12.04,31085,0
+IMTX.US,D,20210713,000000,12,12.39,11.98,12.3,51118,0
+IMTX.US,D,20210714,000000,12.42,12.42,11.88,12.09,57550,0
+IMTX.US,D,20210715,000000,12.03,12.09,11.82,11.92,87610,0
+IMTX.US,D,20210716,000000,12.08,12.45,11.95,12.04,67847,0
+IMTX.US,D,20210719,000000,11.99,12.23,11.75,11.99,140624,0
+IMTX.US,D,20210720,000000,12.06,12.15,11.85,12.1,119742,0
+IMTX.US,D,20210721,000000,12.15,12.21,11.85,12.18,51882,0
+IMTX.US,D,20210722,000000,12.31,12.75,12.18,12.56,74112,0
+IMTX.US,D,20210723,000000,12.54,12.73,12.065,12.21,31047,0
+IMTX.US,D,20210726,000000,12.15,12.5,12.11,12.12,109628,0
+IMTX.US,D,20210727,000000,12.12,12.27,11.8,12.05,97324,0
+IMTX.US,D,20210728,000000,12.02,12.41,11.7709,12.31,56993,0
+IMTX.US,D,20210729,000000,12.29,12.29,12.0201,12.17,34575,0
+IMTX.US,D,20210730,000000,12.18,12.5,12.0629,12.21,192167,0
+IMTX.US,D,20210802,000000,12.05,12.35,11.74,11.93,209847,0
+IMTX.US,D,20210803,000000,11.91,12.2,11.84,12,134776,0
+IMTX.US,D,20210804,000000,12,12.215,11.84,11.87,57838,0
+IMTX.US,D,20210805,000000,11.84,12.23,11.8,12.03,25043,0
+IMTX.US,D,20210806,000000,12,12.1,11.74,11.95,38723,0
+IMTX.US,D,20210809,000000,11.88,12.49,11.75,12.06,61497,0
+IMTX.US,D,20210810,000000,12.06,12.35,11.76,12.31,68087,0
+IMTX.US,D,20210811,000000,12.35,12.64,11.6101,11.97,457616,0
+IMTX.US,D,20210812,000000,11.82,12.21,11.6702,12.08,138065,0
+IMTX.US,D,20210813,000000,12.03,12.2372,11.9,12,142148,0
+IMTX.US,D,20210816,000000,12,12.03,11.6,11.8,148518,0
+IMTX.US,D,20210817,000000,11.74,12.2,11.74,12.14,78186,0
+IMTX.US,D,20210818,000000,12.14,12.24,11.9,12.17,98991,0
+IMTX.US,D,20210819,000000,12.06,12.19,11.68,11.69,125790,0
+IMTX.US,D,20210820,000000,11.65,11.95,11.35,11.58,50752,0
+IMTX.US,D,20210823,000000,11.59,11.92,11.35,11.91,256883,0
+IMTX.US,D,20210824,000000,11.92,12.21,11.4,11.99,135499,0
+IMTX.US,D,20210825,000000,11.98,12.1,11.76,12.04,68718,0
+IMTX.US,D,20210826,000000,12.01,12.39,12,12.27,56672,0
+IMTX.US,D,20210827,000000,12.34,12.34,12.01,12.06,63879,0
+IMTX.US,D,20210830,000000,12.09,12.75,12.03,12.63,285989,0
+IMTX.US,D,20210831,000000,12.66,13.45,12.62,13.28,156103,0
+IMTX.US,D,20210901,000000,13.21,13.76,12.93,13.67,208075,0
+IMTX.US,D,20210902,000000,13.75,13.825,13.4,13.55,67018,0
+IMTX.US,D,20210903,000000,13.7,13.8793,13.2833,13.45,43818,0
+IMTX.US,D,20210907,000000,13.5,14.75,13.5,14.68,371657,0
+IMTX.US,D,20210908,000000,14.8,15.4675,14.49,15.12,271448,0
+IMTX.US,D,20210909,000000,15.23,15.47,15.055,15.46,202516,0
+IMTX.US,D,20210910,000000,15.56,16.3,14.4567,14.8,411908,0
+IMTX.US,D,20210913,000000,14.78,14.92,14.0401,14.8,109709,0
+IMTX.US,D,20210914,000000,14.88,15,14.42,14.56,52803,0
+IMTX.US,D,20210915,000000,14.62,14.95,14.45,14.63,52756,0
+IMTX.US,D,20210916,000000,14.57,14.65,14.31,14.47,39253,0
+IMTX.US,D,20210917,000000,14.46,14.65,14.26,14.64,70172,0
+IMTX.US,D,20210920,000000,14.45,14.54,13.25,13.61,197957,0
+IMTX.US,D,20210921,000000,13.75,15.0188,13.51,14.37,224673,0
+IMTX.US,D,20210922,000000,14.43,14.515,13.82,13.9,38587,0
+IMTX.US,D,20210923,000000,13.725,14.4,13.61,13.66,78671,0
+IMTX.US,D,20210924,000000,13.61,13.89,13.05,13.15,73212,0
+IMTX.US,D,20210927,000000,13.21,13.77,12.91,13.28,206542,0
+IMTX.US,D,20210928,000000,13.22,14.09,12.81,12.92,143100,0
+IMTX.US,D,20210929,000000,12.97,13.2,12.72,12.75,84774,0
+IMTX.US,D,20210930,000000,12.7,13.15,12.66,13,76552,0
+IMTX.US,D,20211001,000000,12.93,13.25,12.83,13.22,57852,0
+IMTX.US,D,20211004,000000,13.1,13.48,12.88,12.95,82876,0
+IMTX.US,D,20211005,000000,12.95,13.3,12.9,13,65727,0
+IMTX.US,D,20211006,000000,12.92,13.82,12.8,13.66,175265,0
+IMTX.US,D,20211007,000000,13.72,13.746,12.88,13.14,164143,0
+IMTX.US,D,20211008,000000,13.15,13.57,12.71,13.4,263861,0
+IMTX.US,D,20211011,000000,13.48,13.62,13.36,13.38,33693,0
+IMTX.US,D,20211012,000000,13.47,13.9,13.3,13.55,147130,0
+IMTX.US,D,20211013,000000,13.5,14.3,13.24,13.85,201489,0
+IMTX.US,D,20211014,000000,14.03,14.442,13.85,14.16,194922,0
+IMTX.US,D,20211015,000000,14,14.35,13.33,13.85,89594,0
+IMTX.US,D,20211018,000000,13.55,13.81,13.25,13.39,64389,0
+IMTX.US,D,20211019,000000,13.57,13.57,13.19,13.24,41466,0
+IMTX.US,D,20211020,000000,13.32,13.32,12.5,13.23,166314,0
+IMTX.US,D,20211021,000000,13.26,13.82,13.26,13.42,82786,0
+IMTX.US,D,20211022,000000,13.32,13.32,12.71,13,85506,0
+IMTX.US,D,20211025,000000,12.82,13.2,12.76,12.99,50323,0
+IMTX.US,D,20211026,000000,13.09,13.41,12.93,13.32,39714,0
+IMTX.US,D,20211027,000000,13.25,13.59,13.1401,13.45,60803,0
+IMTX.US,D,20211028,000000,13.45,13.625,13.2,13.55,51375,0
+IMTX.US,D,20211029,000000,13.53,14.44,13.53,14.33,324307,0
+IMTX.US,D,20211101,000000,14.61,14.9,14.32,14.38,203295,0
+IMTX.US,D,20211102,000000,14.44,14.57,13.75,13.76,133153,0
+IMTX.US,D,20211103,000000,13.77,14.12,13.04,13.18,154197,0
+IMTX.US,D,20211104,000000,13.26,13.75,12.71,12.82,196179,0
+IMTX.US,D,20211105,000000,14.09,14.09,12.2617,12.5,521506,0
+IMTX.US,D,20211108,000000,12.51,12.8819,12.24,12.57,175168,0
+IMTX.US,D,20211109,000000,12.57,12.83,10.25,10.82,1909363,0
+IMTX.US,D,20211110,000000,10.81,11.32,10.8,11.05,613128,0
+IMTX.US,D,20211111,000000,10.99,11.6,10.94,11.54,217652,0
+IMTX.US,D,20211112,000000,11.71,11.83,11.27,11.68,130716,0
+IMTX.US,D,20211115,000000,11.68,11.9899,11.38,11.93,141333,0
+IMTX.US,D,20211116,000000,11.85,12.52,11.7,12.19,337679,0
+IMTX.US,D,20211117,000000,12.25,12.5,11.93,12.25,122171,0
+IMTX.US,D,20211118,000000,12.32,12.42,12.015,12.17,115666,0
+IMTX.US,D,20211119,000000,12.18,12.32,11.82,11.89,122974,0
+IMTX.US,D,20211122,000000,12.075,12.075,11.76,11.88,108082,0
+IMTX.US,D,20211123,000000,11.82,11.91,11.16,11.44,185317,0
+IMTX.US,D,20211124,000000,11.28,11.79,11.23,11.68,79062,0
+IMTX.US,D,20211126,000000,11.42,11.4452,10.84,11.22,43788,0
+IMTX.US,D,20211129,000000,11.16,11.52,11.16,11.3,82505,0
+IMTX.US,D,20211130,000000,11.26,11.66,11.0914,11.37,56028,0
+IMTX.US,D,20211201,000000,11.37,11.84,11.08,11.21,110068,0
+IMTX.US,D,20211202,000000,11.29,11.55,11.2,11.35,54922,0
+IMTX.US,D,20211203,000000,11.41,11.62,10.87,10.87,206658,0
+IMTX.US,D,20211206,000000,11.1,11.11,10.47,10.83,167104,0
+IMTX.US,D,20211207,000000,10.96,11.88,10.91,11.43,127202,0
+IMTX.US,D,20211208,000000,11.34,11.65,11.25,11.59,80568,0
+IMTX.US,D,20211209,000000,11.59,11.74,10.93,11,111098,0
+IMTX.US,D,20211210,000000,11.2,11.6664,10.82,10.89,61732,0
+IMTX.US,D,20211213,000000,11.28,11.28,10.76,10.81,101161,0
+IMTX.US,D,20211214,000000,11.32,12,10.82,11.77,917286,0
+IMTX.US,D,20211215,000000,11.93,12.62,11.78,12.43,270828,0
+IMTX.US,D,20211216,000000,12.7057,12.77,11.95,12.14,111663,0
+IMTX.US,D,20211217,000000,12.14,12.62,12.04,12.29,168436,0
+IMTX.US,D,20211220,000000,12.32,12.88,12.245,12.83,185031,0
+IMTX.US,D,20211221,000000,12.72,13.08,12.63,12.72,94191,0
+IMTX.US,D,20211222,000000,12.84,13.19,12.62,12.93,95643,0
+IMTX.US,D,20211223,000000,12.86,14,12.85,12.96,168858,0
+IMTX.US,D,20211227,000000,12.92,13.11,12.63,12.78,41902,0
+IMTX.US,D,20211228,000000,12.68,12.9,12.57,12.59,61658,0
+IMTX.US,D,20211229,000000,12.51,12.7836,12.16,12.49,148446,0
+IMTX.US,D,20211230,000000,12.61,12.98,12.61,12.79,38547,0
+IMTX.US,D,20211231,000000,12.71,13.54,12.71,13.44,231884,0
+IMTX.US,D,20220103,000000,13.33,13.33,12.5,12.85,72783,0
+IMTX.US,D,20220104,000000,12.98,13.09,12.185,12.41,105012,0
+IMTX.US,D,20220105,000000,12.4,12.88,12.15,12.28,59599,0
+IMTX.US,D,20220106,000000,12.44,12.49,12.15,12.21,61433,0
+IMTX.US,D,20220107,000000,12.35,12.7,11.821,11.98,88149,0
+IMTX.US,D,20220110,000000,12.15,12.43,11.3801,12.16,124877,0
+IMTX.US,D,20220111,000000,12.16,12.68,11.725,12.14,105288,0
+IMTX.US,D,20220112,000000,12.1,12.62,11.675,11.98,109706,0
+IMTX.US,D,20220113,000000,12.08,12.3,11.51,11.82,99420,0
+IMTX.US,D,20220114,000000,11.78,12.06,11.54,11.87,177252,0
+IMTX.US,D,20220118,000000,11.99,11.99,11.275,11.53,110318,0
+IMTX.US,D,20220119,000000,11.79,11.8,10.97,11.24,122669,0
+IMTX.US,D,20220120,000000,11.19,11.43,10.515,10.54,191803,0
+IMTX.US,D,20220121,000000,10.62,10.99,10.4,10.5,166671,0
+IMTX.US,D,20220124,000000,10.31,10.31,9.69,10.05,191829,0
+IMTX.US,D,20220125,000000,9.94,10.3,9.53,9.97,138169,0
+IMTX.US,D,20220126,000000,10,10.45,9.72,9.8,116314,0
+IMTX.US,D,20220127,000000,9.93,10.26,9.46,9.53,202545,0
+IMTX.US,D,20220128,000000,9.59,9.715,9.05,9.53,74106,0
+IMTX.US,D,20220131,000000,9.59,10.44,9.59,10.09,89398,0
+IMTX.US,D,20220201,000000,10.19,10.23,9.86,9.89,73245,0
+IMTX.US,D,20220202,000000,10.07,10.07,9.15,9.47,139680,0
+IMTX.US,D,20220203,000000,9.27,9.37,9.13,9.28,125525,0
+IMTX.US,D,20220204,000000,9.38,9.399,9.17,9.31,142130,0
+IMTX.US,D,20220207,000000,9.23,9.69,9.23,9.57,162178,0
+IMTX.US,D,20220208,000000,9.52,9.645,9.255,9.6,87039,0
+IMTX.US,D,20220209,000000,9.57,9.89,9.39,9.56,107565,0
+IMTX.US,D,20220210,000000,9.5,9.66,9.24,9.29,200128,0
+IMTX.US,D,20220211,000000,9.22,9.56,9.14,9.2,105971,0
+IMTX.US,D,20220214,000000,9.23,9.37,8.85,8.87,99466,0
+IMTX.US,D,20220215,000000,8.98,9.35,8.98,9.13,139604,0
+IMTX.US,D,20220216,000000,9.26,9.38,8.8,9.14,110995,0
+IMTX.US,D,20220217,000000,9.02,9.12,8.66,8.76,116835,0
+IMTX.US,D,20220218,000000,8.81,8.85,8.565,8.63,80108,0
+IMTX.US,D,20220222,000000,8.54,8.84,8.2,8.3,126127,0
+IMTX.US,D,20220223,000000,8.26,8.845,8,8.17,121829,0
+IMTX.US,D,20220224,000000,7.83,8.38,7.83,8.38,62488,0
+IMTX.US,D,20220225,000000,8.34,8.6,8.01,8.17,127665,0
+IMTX.US,D,20220228,000000,8.13,8.23,7.9,8,56618,0
+IMTX.US,D,20220301,000000,7.99,8.22,7.86,7.91,64345,0
+IMTX.US,D,20220302,000000,7.91,8.01,7.73,7.75,41544,0
+IMTX.US,D,20220303,000000,7.81,7.81,7.52,7.61,64963,0
+IMTX.US,D,20220304,000000,7.56,7.56,6.85,7.13,158271,0
+IMTX.US,D,20220307,000000,7.2,7.41,7.06,7.24,37766,0
+IMTX.US,D,20220308,000000,7.24,7.38,6.9,7.19,82880,0
+IMTX.US,D,20220309,000000,7.54,7.54,7.2,7.31,112643,0
+IMTX.US,D,20220310,000000,7.35,7.38,7.09,7.16,114293,0
+IMTX.US,D,20220311,000000,7.28,7.59,6.9,7.08,139322,0
+IMTX.US,D,20220314,000000,7.29,7.29,6.63,6.64,95533,0
+IMTX.US,D,20220315,000000,6.83,6.9,6.56,6.76,120039,0
+IMTX.US,D,20220316,000000,6.82,7.18,6.48,6.8,508490,0
+IMTX.US,D,20220317,000000,6.84,7.39,6.7,7.19,119730,0
+IMTX.US,D,20220318,000000,7.39,7.48,7.04,7.22,65043,0
+IMTX.US,D,20220321,000000,7.01,7.45,6.86,6.86,38920,0
+IMTX.US,D,20220322,000000,7.03,7.55,6.91,7.4,75339,0
+IMTX.US,D,20220323,000000,7.44,8.0856,7.44,7.53,331498,0
+IMTX.US,D,20220324,000000,7.62,7.86,7.43,7.53,84811,0
+IMTX.US,D,20220325,000000,7.62,7.75,7.3301,7.48,82611,0
+IMTX.US,D,20220328,000000,7.55,7.9,7.44,7.6,82438,0
+IMTX.US,D,20220329,000000,7.6,8.18,7.6,8.15,185067,0
+IMTX.US,D,20220330,000000,8.28,8.42,8.02,8.23,80228,0
+IMTX.US,D,20220331,000000,8.3,8.3,7.94,7.99,36926,0
+IMTX.US,D,20220401,000000,7.94,8.38,7.929,8.32,44312,0
+IMTX.US,D,20220404,000000,8.38,9.2797,8.2,9,2100759,0
+IMTX.US,D,20220405,000000,8.96,9.3,8.9302,9.23,97778,0
+IMTX.US,D,20220406,000000,9.15,9.34,8.845,8.97,66470,0
+IMTX.US,D,20220407,000000,8.865,9.26,8.865,9.07,37528,0
+IMTX.US,D,20220408,000000,9.05,9.6,9.01,9.37,237354,0
+IMTX.US,D,20220411,000000,9.4,9.4,8.65,9.1,218965,0
+IMTX.US,D,20220412,000000,9.13,9.35,8.6401,8.97,81156,0
+IMTX.US,D,20220413,000000,8.92,9.23,8.77,9.01,159763,0
+IMTX.US,D,20220414,000000,8.98,9.09,8.72,8.72,151004,0
+IMTX.US,D,20220418,000000,8.81,8.84,8.34,8.56,248412,0
+IMTX.US,D,20220419,000000,8.49,8.72,8.31,8.38,84344,0
+IMTX.US,D,20220420,000000,8.51,8.59,8.24,8.4,75156,0
+IMTX.US,D,20220421,000000,8.49,8.71,8.17,8.24,161612,0
+IMTX.US,D,20220422,000000,8.15,8.32,7.895,7.91,68184,0
+IMTX.US,D,20220425,000000,7.89,8.255,7.89,8.17,76190,0
+IMTX.US,D,20220426,000000,8.21,8.45,7.64,8.04,52284,0
+IMTX.US,D,20220427,000000,8.02,8.2,7.7,7.88,80436,0
+IMTX.US,D,20220428,000000,7.92,8.19,7.47,7.94,117478,0
+IMTX.US,D,20220429,000000,7.93,8.07,7.68,7.77,49751,0
+IMTX.US,D,20220502,000000,7.8,8.145,7.55,7.87,97284,0
+IMTX.US,D,20220503,000000,7.86,8.395,7.55,7.9,106329,0
+IMTX.US,D,20220504,000000,7.88,8.09,7.48,7.96,96036,0
+IMTX.US,D,20220505,000000,7.81,8.26,7.55,7.72,129251,0
+IMTX.US,D,20220506,000000,7.75,8.07,7.28,7.47,98260,0
+IMTX.US,D,20220509,000000,7.32,7.66,6.63,6.67,215977,0
+IMTX.US,D,20220510,000000,6.82,7.635,6.57,6.87,129611,0
+IMTX.US,D,20220511,000000,6.88,6.94,5.94,6,286085,0
+IMTX.US,D,20220512,000000,5.98,6.41,5.75,6.32,741155,0
+IMTX.US,D,20220513,000000,6.43,7.015,6.35,6.88,133140,0
+IMTX.US,D,20220516,000000,6.77,6.86,6.32,6.36,208082,0
+IMTX.US,D,20220517,000000,6.45,6.635,6.31,6.35,99700,0
+IMTX.US,D,20220518,000000,6.42,6.65,5.85,6.17,145317,0
+IMTX.US,D,20220519,000000,6.1,6.7,6.04,6.61,139391,0
+IMTX.US,D,20220520,000000,6.75,7.11,6.68,7.06,127097,0
+IMTX.US,D,20220523,000000,6.65,7.32,6.65,7.2,173329,0
+IMTX.US,D,20220524,000000,6.92,7.05,6.78,6.95,30553,0
+IMTX.US,D,20220525,000000,7.03,7.72,6.9,7.13,87366,0
+IMTX.US,D,20220526,000000,7.28,7.66,7.08,7.46,240345,0
+IMTX.US,D,20220527,000000,7.48,7.57,7.24,7.3,64363,0
+IMTX.US,D,20220531,000000,7.25,7.53,6.79,7.27,381172,0
+IMTX.US,D,20220601,000000,7.74,7.74,7.2001,7.55,123910,0
+IMTX.US,D,20220602,000000,7.85,8.07,7.31,7.79,351251,0
+IMTX.US,D,20220603,000000,8.05,8.36,7.73,7.99,206717,0
+IMTX.US,D,20220606,000000,7.99,8.62,7.83,8.24,279523,0
+IMTX.US,D,20220607,000000,8.15,8.53,8.11,8.35,117732,0
+IMTX.US,D,20220608,000000,8.21,8.55,7.91,8.44,151456,0
+IMTX.US,D,20220609,000000,8.39,8.59,8.1,8.16,70748,0
+IMTX.US,D,20220610,000000,8.06,8.13,7.58,7.97,116740,0
+IMTX.US,D,20220613,000000,7.9,7.945,7.46,7.8,208248,0
+IMTX.US,D,20220614,000000,7.84,8.09,7.7,7.94,148972,0
+IMTX.US,D,20220615,000000,7.93,8.27,7.73,8.21,131989,0
+IMTX.US,D,20220616,000000,7.94,8.17,7.88,7.99,87472,0
+IMTX.US,D,20220617,000000,7.95,8.38,7.885,7.89,605136,0
+IMTX.US,D,20220621,000000,8.05,8.3,8.0049,8.05,54032,0
+IMTX.US,D,20220622,000000,7.91,8.305,7.58,7.91,83120,0
+IMTX.US,D,20220623,000000,8.1,8.16,7.9,8.15,56763,0
+IMTX.US,D,20220624,000000,8.1,8.579,7.77,8.57,516326,0
+IMTX.US,D,20220627,000000,8.65,9.01,8.57,8.85,127554,0
+IMTX.US,D,20220628,000000,8.85,9.1275,8.35,8.56,58074,0
+IMTX.US,D,20220629,000000,8.49,8.92,8.31,8.76,56885,0
+IMTX.US,D,20220630,000000,8.53,8.94,8.4,8.71,55417,0
+IMTX.US,D,20220701,000000,8.69,9,8.61,8.91,36308,0
+IMTX.US,D,20220705,000000,8.61,9.11,8.61,8.96,101616,0
+IMTX.US,D,20220706,000000,9.11,9.22,8.83,9.09,110171,0
+IMTX.US,D,20220707,000000,9.19,9.305,9.01,9.2,101580,0
+IMTX.US,D,20220708,000000,9.15,9.3199,9.05,9.08,79457,0
+IMTX.US,D,20220711,000000,9.02,9.05,8.63,8.63,44035,0
+IMTX.US,D,20220712,000000,8.63,8.77,8.27,8.73,70217,0
+IMTX.US,D,20220713,000000,8.53,8.915,8.35,8.7,68706,0
+IMTX.US,D,20220714,000000,8.55,8.66,8.03,8.54,239540,0
+IMTX.US,D,20220715,000000,8.6,8.83,8.43,8.62,24899,0
+IMTX.US,D,20220718,000000,8.69,8.78,7.9,8.02,56561,0
+IMTX.US,D,20220719,000000,8.73,9.6599,8.43,9.46,812553,0
+IMTX.US,D,20220720,000000,9.97,10.0449,9.25,9.68,1025851,0
+IMTX.US,D,20220721,000000,9.85,10.34,9.54,10.28,444645,0
+IMTX.US,D,20220722,000000,10.15,10.6612,10.1376,10.26,301375,0
+IMTX.US,D,20220725,000000,10.74,10.8,10.4,10.6,324068,0
+IMTX.US,D,20220726,000000,10.64,11.56,10.57,11.24,400961,0
+IMTX.US,D,20220727,000000,11.3,11.53,11.08,11.33,195803,0
+IMTX.US,D,20220728,000000,11.37,11.45,11.0185,11.2,259586,0
+IMTX.US,D,20220729,000000,11.29,11.38,11.05,11.1,188969,0
+IMTX.US,D,20220801,000000,11.25,11.64,11.14,11.36,193399,0
+IMTX.US,D,20220802,000000,11.41,11.69,11.15,11.36,209923,0
+IMTX.US,D,20220803,000000,11.92,11.92,11.4,11.49,279284,0
+IMTX.US,D,20220804,000000,11.69,12.72,11.65,12.65,285371,0
+IMTX.US,D,20220805,000000,12.7,13.27,12.2,12.45,391823,0
+IMTX.US,D,20220808,000000,12.95,13.33,12.505,12.89,408713,0
+IMTX.US,D,20220809,000000,12.6,12.725,12.3101,12.43,226599,0
+IMTX.US,D,20220810,000000,12.53,12.858,11.8749,11.99,194719,0
+IMTX.US,D,20220811,000000,11.84,11.95,11.3308,11.43,224348,0
+IMTX.US,D,20220812,000000,11.58,11.74,11.38,11.71,415267,0
+IMTX.US,D,20220815,000000,11.71,11.85,11.52,11.7,252700,0
+IMTX.US,D,20220816,000000,11.72,11.81,11.41,11.66,339292,0
+IMTX.US,D,20220817,000000,11.53,12.0783,11.18,11.28,176891,0
+IMTX.US,D,20220818,000000,11.19,11.48,10.9,11.44,231865,0
+IMTX.US,D,20220819,000000,11.3,11.46,11.1,11.3,134466,0
+IMTX.US,D,20220822,000000,11.14,11.4177,11.06,11.4,161939,0
+IMTX.US,D,20220823,000000,11.38,11.95,11.38,11.84,173364,0
+IMTX.US,D,20220824,000000,11.84,12.44,11.84,12.34,221962,0
+IMTX.US,D,20220825,000000,12.35,12.6,12.045,12.44,175798,0
+IMTX.US,D,20220826,000000,12.42,13,12.164,12.32,236038,0
+IMTX.US,D,20220829,000000,12.1,12.5602,12,12.5,136515,0
+IMTX.US,D,20220830,000000,12.47,12.54,12.19,12.49,367655,0
+IMTX.US,D,20220831,000000,12.37,12.8441,12.311,12.76,393333,0
+IMTX.US,D,20220901,000000,12.91,12.99,11.94,12.22,628084,0
+IMTX.US,D,20220902,000000,12.31,12.74,12.09,12.3,776978,0
+IMTX.US,D,20220906,000000,12.54,13.14,12.2208,12.76,643638,0
+IMTX.US,D,20220907,000000,12.63,13.18,12.63,12.99,215612,0
+IMTX.US,D,20220908,000000,12.91,13.23,12.5,13.06,179139,0
+IMTX.US,D,20220909,000000,13.28,13.6,12.81,12.85,476185,0
+IMTX.US,D,20220912,000000,12.94,13.03,10.81,10.9,510321,0
+IMTX.US,D,20220913,000000,10.82,11.06,10.51,10.8,311773,0
+IMTX.US,D,20220914,000000,10.67,10.8,10.5,10.59,168352,0
+IMTX.US,D,20220915,000000,10.55,10.98,10.48,10.82,155207,0
+IMTX.US,D,20220916,000000,10.61,10.79,10.32,10.36,172261,0
+IMTX.US,D,20220919,000000,10.32,10.43,9.2,9.54,634599,0
+IMTX.US,D,20220920,000000,9.4,9.57,9.33,9.43,178242,0
+IMTX.US,D,20220921,000000,9.31,9.4,8.855,8.97,203717,0
+IMTX.US,D,20220922,000000,8.82,9.07,8.71,9.05,215279,0
+IMTX.US,D,20220923,000000,8.93,9.1,8.76,9.05,187090,0
+IMTX.US,D,20220926,000000,8.76,9.38,8.76,9.21,131680,0
+IMTX.US,D,20220927,000000,9.3,9.65,9.26,9.5,141411,0
+IMTX.US,D,20220928,000000,9.4,9.58,9.29,9.49,173937,0
+IMTX.US,D,20220929,000000,9.29,9.76,9.2,9.74,119188,0
+IMTX.US,D,20220930,000000,9.8,10.17,9.555,10,223807,0
+IMTX.US,D,20221003,000000,10.14,10.36,9.89,10.12,229930,0
+IMTX.US,D,20221004,000000,10.17,10.415,10.04,10.38,115397,0
+IMTX.US,D,20221005,000000,10.36,10.51,10.22,10.42,54331,0
+IMTX.US,D,20221006,000000,10.38,10.48,10.29,10.38,23723,0
+IMTX.US,D,20221007,000000,10.23,10.385,10.041,10.09,53851,0
+IMTX.US,D,20221010,000000,11.58,11.58,10.65,11.26,1290020,0
+IMTX.US,D,20221011,000000,11.2,11.38,10.9,11.09,481329,0
+IMTX.US,D,20221012,000000,11.09,11.29,10.89,11.28,251359,0
+IMTX.US,D,20221013,000000,11,11.35,10.87,11.29,178871,0
+IMTX.US,D,20221014,000000,11.33,11.43,11.05,11.09,121893,0
+IMTX.US,D,20221017,000000,11.25,11.39,11.07,11.2,87036,0
+IMTX.US,D,20221018,000000,11.41,11.41,10.73,10.78,98097,0
+IMTX.US,D,20221019,000000,10.63,11.025,10.45,10.54,93613,0
+IMTX.US,D,20221020,000000,10.56,10.77,10.5,10.57,76688,0
+IMTX.US,D,20221021,000000,10.57,10.76,10.42,10.62,108042,0
+IMTX.US,D,20221024,000000,10.66,10.88,10.4293,10.86,61427,0
+IMTX.US,D,20221025,000000,10.74,11.55,10.74,11.39,331444,0
+IMTX.US,D,20221026,000000,11.52,11.52,11.29,11.39,103184,0
+IMTX.US,D,20221027,000000,11.44,11.49,11.18,11.23,71195,0
+IMTX.US,D,20221028,000000,11.29,11.7,11.17,11.58,184205,0
+IMTX.US,D,20221031,000000,11.55,11.55,11.29,11.3,54115,0
+IMTX.US,D,20221101,000000,11.36,12.16,11.34,11.58,248763,0
+IMTX.US,D,20221102,000000,11.51,11.68,10.59,10.64,200780,0
+IMTX.US,D,20221103,000000,10.32,11,10.32,10.66,95531,0
+IMTX.US,D,20221104,000000,10.56,10.77,10.41,10.49,54644,0
+IMTX.US,D,20221107,000000,10.52,10.71,10.42,10.44,68776,0
+IMTX.US,D,20221108,000000,10.49,11.07,10.4,10.67,147685,0
+IMTX.US,D,20221109,000000,10.56,11.17,10.42,10.44,59465,0
+IMTX.US,D,20221110,000000,10.62,10.81,10.45,10.77,77598,0
+IMTX.US,D,20221111,000000,10.77,10.93,10.41,10.46,70644,0
+IMTX.US,D,20221114,000000,10.44,11.23,10.4,10.79,369360,0
+IMTX.US,D,20221115,000000,10.94,11.03,10.35,10.61,102490,0
+IMTX.US,D,20221116,000000,10.62,11.29,10.29,10.31,97409,0
+IMTX.US,D,20221117,000000,10.2,10.2999,9.9,10.26,135715,0
+IMTX.US,D,20221118,000000,10.23,10.68,10.02,10.55,198915,0
+IMTX.US,D,20221121,000000,10.7,10.7,9.9,9.94,96301,0
+IMTX.US,D,20221122,000000,9.95,10.05,9.72,9.9,186417,0
+IMTX.US,D,20221123,000000,9.92,10.42,9.84,9.94,90405,0
+IMTX.US,D,20221125,000000,9.97,10.21,9.8,10.08,35942,0
+IMTX.US,D,20221128,000000,10.23,10.4,10,10.15,64375,0
+IMTX.US,D,20221129,000000,10.21,10.3,10.03,10.17,73096,0
+IMTX.US,D,20221130,000000,10.25,10.59,10.095,10.54,123022,0
+IMTX.US,D,20221201,000000,10.68,11.19,10.6,11.19,186018,0
+IMTX.US,D,20221202,000000,11.1,11.31,10.91,11.26,106448,0
+IMTX.US,D,20221205,000000,11.3,11.35,10.82,11.13,175246,0
+IMTX.US,D,20221206,000000,11.15,11.15,10.67,10.86,175249,0
+IMTX.US,D,20221207,000000,10.86,11.14,10.7107,11.07,125913,0
+IMTX.US,D,20221208,000000,11.1,11.45,11.1,11.36,207152,0
+IMTX.US,D,20221209,000000,11.36,11.36,10.38,10.44,131705,0
+IMTX.US,D,20221212,000000,10.48,10.62,10.25,10.44,79282,0
+IMTX.US,D,20221213,000000,10.58,10.8,9.69,9.75,126962,0
+IMTX.US,D,20221214,000000,9.74,9.8,9.42,9.66,199141,0
+IMTX.US,D,20221215,000000,9.47,9.605,9,9.31,265075,0
+IMTX.US,D,20221216,000000,9.3,9.5785,8.76,9.06,179572,0
+IMTX.US,D,20221219,000000,8.97,9.32,8.8387,9.01,131199,0
+IMTX.US,D,20221220,000000,8.97,9.17,8.615,9.04,311604,0
+IMTX.US,D,20221221,000000,9.05,9.32,8.895,9.05,218587,0
+IMTX.US,D,20221222,000000,9.14,9.14,8.61,8.75,254572,0
+IMTX.US,D,20221223,000000,8.7,8.7,8.31,8.51,174492,0
+IMTX.US,D,20221227,000000,8.64,8.695,8.03,8.05,133147,0
+IMTX.US,D,20221228,000000,7.97,8.19,7.7801,8.11,134751,0
+IMTX.US,D,20221229,000000,8.2,8.735,8.2,8.7,234872,0
+IMTX.US,D,20221230,000000,8.8,9.0199,8.545,8.71,264306,0
+IMTX.US,D,20230103,000000,8.72,9.48,8.53,8.57,267629,0
+IMTX.US,D,20230104,000000,8.6,8.98,8.51,8.93,152224,0
+IMTX.US,D,20230105,000000,8.83,9.1,8.75,9,62267,0
+IMTX.US,D,20230106,000000,9.04,9.48,8.94,9.44,108116,0
+IMTX.US,D,20230109,000000,9.47,9.47,8.58,8.62,163016,0
+IMTX.US,D,20230110,000000,8.55,8.91,8.42,8.47,107714,0
+IMTX.US,D,20230111,000000,8.5,8.69,8.355,8.6,131759,0
+IMTX.US,D,20230112,000000,8.6,8.69,8.39,8.5,133826,0
+IMTX.US,D,20230113,000000,8.5,8.9,8.4169,8.8,234637,0
+IMTX.US,D,20230117,000000,8.8,8.8,8.31,8.37,161692,0
+IMTX.US,D,20230118,000000,8.42,8.6033,8.2,8.36,454802,0
+IMTX.US,D,20230119,000000,8.39,8.76,8.23,8.53,440587,0
+IMTX.US,D,20230120,000000,8.5,8.71,8.38,8.71,197765,0
+IMTX.US,D,20230123,000000,8.72,8.75,8.29,8.31,215211,0
+IMTX.US,D,20230124,000000,8.32,8.45,8.12,8.29,389646,0
+IMTX.US,D,20230125,000000,8.23,8.345,7.97,8.2,556349,0
+IMTX.US,D,20230126,000000,8.17,8.325,7.66,7.81,212411,0
+IMTX.US,D,20230127,000000,7.74,8,7.695,7.92,167001,0
+IMTX.US,D,20230130,000000,7.93,8.627,7.82,7.84,166796,0
+IMTX.US,D,20230131,000000,7.77,8.18,7.7193,8.11,279247,0
+IMTX.US,D,20230201,000000,8.11,8.44,7.9289,8.31,209502,0
+IMTX.US,D,20230202,000000,8.37,8.65,8.26,8.58,414652,0
+IMTX.US,D,20230203,000000,8.45,8.62,8.32,8.34,218313,0
+IMTX.US,D,20230206,000000,8.36,8.805,8.35,8.7,124896,0
+IMTX.US,D,20230207,000000,8.7,8.82,8.55,8.74,218557,0
+IMTX.US,D,20230208,000000,8.75,8.78,8.45,8.58,153454,0
+IMTX.US,D,20230209,000000,8.67,8.785,8.27,8.4,287042,0
+IMTX.US,D,20230210,000000,8.32,8.41,8.13,8.27,146659,0
+IMTX.US,D,20230213,000000,8.31,8.64,8.145,8.3,112597,0
+IMTX.US,D,20230214,000000,8.21,8.41,8.06,8.19,80310,0
+IMTX.US,D,20230215,000000,8.14,8.14,7.87,7.97,199069,0
+IMTX.US,D,20230216,000000,8.06,8.25,7.765,8.1,252531,0
+IMTX.US,D,20230217,000000,8.08,8.79,8.08,8.78,315727,0
+IMTX.US,D,20230221,000000,8.56,8.93,8.43,8.88,197708,0
+IMTX.US,D,20230222,000000,8.89,9.05,8.63,8.75,253293,0
+IMTX.US,D,20230223,000000,8.78,9,8.62,8.8,293078,0
+IMTX.US,D,20230224,000000,8.68,8.68,8.405,8.63,147267,0
+IMTX.US,D,20230227,000000,8.63,8.76,8.31,8.68,87398,0
+IMTX.US,D,20230228,000000,8.63,8.65,8.19,8.47,193292,0
+IMTX.US,D,20230301,000000,8.48,8.92,8.44,8.82,170125,0
+IMTX.US,D,20230302,000000,8.78,8.83,8.55,8.75,137386,0
+IMTX.US,D,20230303,000000,8.76,8.76,8.51,8.59,47883,0
+IMTX.US,D,20230306,000000,8.57,8.57,8.28,8.4,119864,0
+IMTX.US,D,20230307,000000,8.39,8.49,8.0737,8.17,142395,0
+IMTX.US,D,20230308,000000,8.16,8.39,7.89,8.11,136974,0
+IMTX.US,D,20230309,000000,8.12,8.26,7.72,7.89,117781,0
+IMTX.US,D,20230310,000000,7.86,7.89,7.53,7.67,211201,0
+IMTX.US,D,20230313,000000,7.54,7.99,7.54,7.68,116591,0
+IMTX.US,D,20230314,000000,7.84,8.1199,7.68,8.05,212161,0
+IMTX.US,D,20230315,000000,7.92,8,7.53,7.65,232963,0
+IMTX.US,D,20230316,000000,7.57,7.895,7.46,7.74,634689,0
+IMTX.US,D,20230317,000000,7.71,7.73,7.43,7.6,259631,0
+IMTX.US,D,20230320,000000,7.52,7.65,7.36,7.38,149319,0
+IMTX.US,D,20230321,000000,7.37,7.44,7.275,7.32,127212,0
+IMTX.US,D,20230322,000000,7.28,7.31,6.99,7,192496,0
+IMTX.US,D,20230323,000000,7.09,7.09,6.7,6.74,297542,0
+IMTX.US,D,20230324,000000,7.09,7.09,6.17,6.74,669132,0
+IMTX.US,D,20230327,000000,6.73,7.255,6.6,7.15,784428,0
+IMTX.US,D,20230328,000000,7.15,7.865,7.1,7.59,295128,0
+IMTX.US,D,20230329,000000,7.51,7.73,7.41,7.53,226394,0
+IMTX.US,D,20230330,000000,7.55,7.7,7.15,7.18,259546,0
+IMTX.US,D,20230331,000000,7.51,7.575,6.87,6.9,361026,0
+IMTX.US,D,20230403,000000,6.95,7.06,6.81,6.89,353800,0
+IMTX.US,D,20230404,000000,6.97,7.04,6.5,6.69,453189,0
+IMTX.US,D,20230405,000000,6.63,6.72,6.435,6.45,219584,0
+IMTX.US,D,20230406,000000,6.44,6.61,6.3501,6.44,223284,0
+IMTX.US,D,20230410,000000,6.37,6.37,5.9601,6.06,517589,0
+IMTX.US,D,20230411,000000,6.04,6.31,6,6.16,469838,0
+IMTX.US,D,20230412,000000,6.31,6.31,5.9,5.92,355867,0
+IMTX.US,D,20230413,000000,5.92,6.44,5.92,6.32,1368602,0
+IMTX.US,D,20230414,000000,6.27,6.49,6.21,6.23,240144,0
+IMTX.US,D,20230417,000000,6.36,6.93,6.31,6.71,228757,0
+IMTX.US,D,20230418,000000,6.82,7.04,6.65,6.92,303768,0
+IMTX.US,D,20230419,000000,6.86,7.25,6.8098,7.2,234621,0
+IMTX.US,D,20230420,000000,7.15,7.4725,7.15,7.17,238184,0
+IMTX.US,D,20230421,000000,7.24,7.45,7.0301,7.44,220732,0
+IMTX.US,D,20230424,000000,7.46,7.55,7.32,7.35,255910,0
+IMTX.US,D,20230425,000000,7.35,7.47,6.75,6.86,238835,0
+IMTX.US,D,20230426,000000,6.97,7.21,6.55,6.6,210342,0
+IMTX.US,D,20230427,000000,6.61,6.86,6.46,6.84,275195,0
+IMTX.US,D,20230428,000000,6.8,7.37,6.8,7.15,177879,0
+IMTX.US,D,20230501,000000,7.24,7.485,6.91,7.32,272000,0
+IMTX.US,D,20230502,000000,9.915,9.98,7.77,9.33,4916770,0
+IMTX.US,D,20230503,000000,9.35,9.82,9.2,9.59,1073837,0
+IMTX.US,D,20230504,000000,9.8,9.87,9.44,9.68,277662,0
+IMTX.US,D,20230505,000000,9.69,10.11,9.55,10.1,512504,0
+IMTX.US,D,20230508,000000,10.26,10.35,9.54,9.83,298222,0
+IMTX.US,D,20230509,000000,9.73,10.04,9.5001,9.69,141371,0
+IMTX.US,D,20230510,000000,9.77,9.91,9.31,9.87,258616,0
+IMTX.US,D,20230511,000000,9.9,10,9.38,9.47,209149,0
+IMTX.US,D,20230512,000000,9.5,10.01,9.46,9.96,444544,0
+IMTX.US,D,20230515,000000,10,10.17,9.87,10.04,325981,0
+IMTX.US,D,20230516,000000,9.82,10.06,9.36,9.835,436831,0
+IMTX.US,D,20230517,000000,9.95,10,9.57,9.97,259538,0
+IMTX.US,D,20230518,000000,9.89,10.12,9.511,9.68,329723,0
+IMTX.US,D,20230519,000000,9.68,9.93,9.31,9.77,305486,0
+IMTX.US,D,20230522,000000,9.77,10.0499,9.7,9.99,177286,0
+IMTX.US,D,20230523,000000,9.98,10.1,9.72,9.8,210743,0
+IMTX.US,D,20230524,000000,9.75,9.83,9.5,9.73,184581,0
+IMTX.US,D,20230525,000000,9.73,9.73,9.25,9.45,326618,0
+IMTX.US,D,20230526,000000,9.46,9.93,9.171,9.85,212384,0
+IMTX.US,D,20230530,000000,9.84,10.1,9.59,9.76,225216,0
+IMTX.US,D,20230531,000000,9.76,9.9402,9.65,9.87,107496,0
+IMTX.US,D,20230601,000000,9.87,10.14,9.6538,10.12,1991413,0
+IMTX.US,D,20230602,000000,10.16,10.3,9.93,10.18,473887,0
+IMTX.US,D,20230605,000000,10.21,10.34,9.95,10.28,313719,0
+IMTX.US,D,20230606,000000,10.29,10.72,10.15,10.59,476589,0
+IMTX.US,D,20230607,000000,10.7,10.76,10.09,10.09,378952,0
+IMTX.US,D,20230608,000000,10.23,10.85,9.93,10.79,565895,0
+IMTX.US,D,20230609,000000,10.85,11.3337,10.835,11.23,496516,0
+IMTX.US,D,20230612,000000,11.27,11.45,11.0884,11.29,635334,0
+IMTX.US,D,20230613,000000,11.33,12.14,11.3274,12.03,441370,0
+IMTX.US,D,20230614,000000,12.03,12.24,11.785,11.965,582617,0
+IMTX.US,D,20230615,000000,11.84,11.99,11.45,11.83,695117,0
+IMTX.US,D,20230616,000000,11.9,12.77,11.8,12.72,2786940,0
+IMTX.US,D,20230620,000000,12.66,13.03,12.405,12.69,915412,0
+IMTX.US,D,20230621,000000,12.62,12.7252,12.08,12.39,609115,0
+IMTX.US,D,20230622,000000,12.25,12.425,11.76,11.79,359616,0
+IMTX.US,D,20230623,000000,11.76,11.89,11.41,11.64,151527,0
+IMTX.US,D,20230626,000000,11.42,11.75,11.125,11.2,318825,0
+IMTX.US,D,20230627,000000,11,11.465,10.9,11.41,236520,0
+IMTX.US,D,20230628,000000,11.42,11.485,11.19,11.38,160411,0
+IMTX.US,D,20230629,000000,11.35,11.86,11.15,11.61,326077,0
+IMTX.US,D,20230630,000000,11.75,11.82,11.38,11.54,327976,0
+IMTX.US,D,20230703,000000,11.52,12.04,11.2236,11.6,233307,0
+IMTX.US,D,20230705,000000,11.65,11.69,11.06,11.47,293333,0
+IMTX.US,D,20230706,000000,11.39,11.81,11.17,11.72,408575,0
+IMTX.US,D,20230707,000000,11.77,11.92,11.03,11.54,325422,0
+IMTX.US,D,20230710,000000,11.55,11.97,11.44,11.86,198011,0
+IMTX.US,D,20230711,000000,11.86,12.1,11.4475,11.56,241033,0
+IMTX.US,D,20230712,000000,11.72,11.76,11.18,11.23,97506,0
+IMTX.US,D,20230713,000000,11.29,11.575,11.11,11.14,219917,0
+IMTX.US,D,20230714,000000,11.14,11.39,10.67,11.25,411676,0
+IMTX.US,D,20230717,000000,11.29,11.5886,11.18,11.31,199957,0
+IMTX.US,D,20230718,000000,11.29,12.02,11.24,11.92,235454,0
+IMTX.US,D,20230719,000000,11.92,12.3,11.79,12.15,340778,0
+IMTX.US,D,20230720,000000,12.01,12.2139,11.67,11.87,132822,0
+IMTX.US,D,20230721,000000,11.9,12.01,11.57,11.88,120691,0
+IMTX.US,D,20230724,000000,12.41,12.69,12.02,12.19,746048,0
+IMTX.US,D,20230725,000000,12.2,12.85,12.2,12.45,779022,0
+IMTX.US,D,20230726,000000,12.45,12.45,11.83,11.91,385441,0
+IMTX.US,D,20230727,000000,11.91,11.91,11.3,11.45,392697,0
+IMTX.US,D,20230728,000000,11.56,12.195,11.42,12.13,409671,0
+IMTX.US,D,20230731,000000,12.19,12.19,11.6,11.91,409519,0
+IMTX.US,D,20230801,000000,11.85,12.83,11.59,12.62,1651250,0
+IMTX.US,D,20230802,000000,12.61,12.82,12.32,12.61,437153,0
+IMTX.US,D,20230803,000000,12.48,12.84,12.36,12.62,1198595,0
+IMTX.US,D,20230804,000000,12.61,12.74,12.04,12.22,198300,0
+IMTX.US,D,20230807,000000,12.17,12.17,11.67,11.77,153493,0
+IMTX.US,D,20230808,000000,11.58,12.05,11.53,11.84,243948,0
+IMTX.US,D,20230809,000000,11.81,12.15,11.66,11.99,149368,0
+IMTX.US,D,20230810,000000,11.77,12.335,11.77,12.02,127516,0
+IMTX.US,D,20230811,000000,12.03,12.1866,11.52,12.12,130617,0
+IMTX.US,D,20230814,000000,12.02,12.2795,11.84,12.155,130214,0
+IMTX.US,D,20230815,000000,12.13,12.33,11.72,11.72,191994,0
+IMTX.US,D,20230816,000000,11.71,12.29,11.17,11.38,300416,0
+IMTX.US,D,20230817,000000,11,11.655,10.6,11.6,334428,0
+IMTX.US,D,20230818,000000,11.54,12.23,11.52,12.21,311441,0
+IMTX.US,D,20230821,000000,12.3,12.58,12.13,12.46,284118,0
+IMTX.US,D,20230822,000000,12.46,12.78,12.07,12.48,324634,0
+IMTX.US,D,20230823,000000,12.57,12.66,12.19,12.35,152225,0
+IMTX.US,D,20230824,000000,12.37,12.37,11.5201,12.23,110094,0
+IMTX.US,D,20230825,000000,12.28,12.5176,12.06,12.25,116220,0
+IMTX.US,D,20230828,000000,12.28,12.37,11.87,12.14,115603,0
+IMTX.US,D,20230829,000000,12.1,12.25,11.93,11.96,188422,0
+IMTX.US,D,20230830,000000,12.01,12.05,11.65,12,596199,0
+IMTX.US,D,20230831,000000,12.06,12.2,11.2,11.84,134490,0
+IMTX.US,D,20230901,000000,11.89,12.61,11.89,12.24,336049,0
+IMTX.US,D,20230905,000000,12.11,12.65,11.9025,12.24,371081,0
+IMTX.US,D,20230906,000000,12.22,12.48,11.93,12.32,235907,0
+IMTX.US,D,20230907,000000,12.28,12.63,11.89,12.54,178252,0
+IMTX.US,D,20230908,000000,12.57,12.704,12.07,12.18,138326,0
+IMTX.US,D,20230911,000000,13,13.14,12.185,12.44,453536,0
+IMTX.US,D,20230912,000000,12.68,12.77,12.08,12.38,270562,0
+IMTX.US,D,20230913,000000,12.41,12.46,11.735,11.87,542949,0
+IMTX.US,D,20230914,000000,11.9,12.2599,11.83,12.12,498767,0
+IMTX.US,D,20230915,000000,12.12,12.38,12,12.19,356391,0
+IMTX.US,D,20230918,000000,12.25,12.34,11.8,12.09,515823,0
+IMTX.US,D,20230919,000000,12.05,12.39,11.82,12.37,262529,0
+IMTX.US,D,20230920,000000,12.38,12.52,12.04,12.08,286002,0
+IMTX.US,D,20230921,000000,11.99,12.015,11.695,11.85,220396,0
+IMTX.US,D,20230922,000000,11.91,11.92,11.61,11.71,317768,0
+IMTX.US,D,20230925,000000,11.67,11.67,11.11,11.14,448904,0
+IMTX.US,D,20230926,000000,10.99,11.37,10.97,11.16,418539,0
+IMTX.US,D,20230927,000000,11.22,11.64,11.07,11.22,402327,0
+IMTX.US,D,20230928,000000,11.23,11.365,10.985,11.01,539961,0
+IMTX.US,D,20230929,000000,11.06,11.64,11.02,11.58,570328,0
+IMTX.US,D,20231002,000000,11.61,11.64,10.76,10.79,350477,0
+IMTX.US,D,20231003,000000,10.78,11.09,10.34,10.39,540162,0
+IMTX.US,D,20231004,000000,10.37,10.44,9.588,9.66,437467,0
+IMTX.US,D,20231005,000000,9.61,10,9.57,9.72,626302,0
+IMTX.US,D,20231006,000000,9.61,10.1,9.61,9.98,398816,0
+IMTX.US,D,20231009,000000,9.82,9.98,9.56,9.91,504736,0
+IMTX.US,D,20231010,000000,9.95,10.18,9.81,9.85,505984,0
+IMTX.US,D,20231011,000000,9.83,9.9068,9.45,9.58,322348,0
+IMTX.US,D,20231012,000000,9.52,9.52,9.2,9.25,256483,0
+IMTX.US,D,20231013,000000,9.21,9.8,9.13,9.8,238158,0
+IMTX.US,D,20231016,000000,9.76,10.005,9.67,9.87,270008,0
+IMTX.US,D,20231017,000000,9.84,10.17,9.62,9.99,478769,0
+IMTX.US,D,20231018,000000,9.97,10.04,9.06,9.21,442889,0
+IMTX.US,D,20231019,000000,9.2,9.2,8.69,8.72,487444,0
+IMTX.US,D,20231020,000000,8.76,8.87,8.56,8.72,224879,0
+IMTX.US,D,20231023,000000,8.62,8.655,7.88,7.9,473507,0
+IMTX.US,D,20231024,000000,7.89,8.22,7.62,8.03,754799,0
+IMTX.US,D,20231025,000000,7.98,8.22,7.93,8.15,714393,0
+IMTX.US,D,20231026,000000,8.17,8.31,7.8,7.8,884737,0
+IMTX.US,D,20231027,000000,7.76,7.86,7.2722,7.55,645442,0
+IMTX.US,D,20231030,000000,7.49,7.705,7.3,7.36,408523,0
+IMTX.US,D,20231031,000000,7.32,7.75,7.15,7.65,443211,0
+IMTX.US,D,20231101,000000,7.63,7.9,7.605,7.8,401955,0
+IMTX.US,D,20231102,000000,8.02,8.2,7.8,8.18,748081,0
+IMTX.US,D,20231103,000000,8.33,9.61,8.25,9.61,1179292,0
+IMTX.US,D,20231106,000000,9.81,10.08,9.46,9.63,774857,0
+IMTX.US,D,20231107,000000,9.57,10.255,9.55,9.95,1290844,0
+IMTX.US,D,20231108,000000,10.06,10.27,8.97,9.56,1274936,0
+IMTX.US,D,20231109,000000,9.61,9.61,8.43,9.06,721811,0
+IMTX.US,D,20231110,000000,9.06,9.45,8.8003,9.42,532813,0
+IMTX.US,D,20231113,000000,9.28,9.58,9.1,9.56,426778,0
+IMTX.US,D,20231114,000000,9.6,10.2,9.56,9.7,408085,0
+IMTX.US,D,20231115,000000,9.67,9.9,8.9,8.93,292730,0
+IMTX.US,D,20231116,000000,8.9,9.04,8.36,8.5,501524,0
+IMTX.US,D,20231117,000000,8.58,8.8,8.52,8.68,341648,0
+IMTX.US,D,20231120,000000,8.7,8.85,8.5775,8.59,698992,0
+IMTX.US,D,20231121,000000,8.56,8.69,7.98,8.03,1187669,0
+IMTX.US,D,20231122,000000,8.03,8.36,8,8.19,348646,0
+IMTX.US,D,20231124,000000,8.2,8.55,8.13,8.43,181537,0
+IMTX.US,D,20231127,000000,8.4,8.44,8.165,8.32,184029,0
+IMTX.US,D,20231128,000000,8.28,8.45,8.15,8.4,122770,0
+IMTX.US,D,20231129,000000,8.42,8.8,8.41,8.6,387210,0
+IMTX.US,D,20231130,000000,8.74,8.9,8.6,8.84,451952,0
+IMTX.US,D,20231201,000000,8.76,9.125,8.65,9.01,573180,0
+IMTX.US,D,20231204,000000,9.03,9.3,8.95,9.19,204282,0
+IMTX.US,D,20231205,000000,9.11,9.22,8.81,9.06,165219,0
+IMTX.US,D,20231206,000000,9.14,9.365,9.03,9.07,175302,0
+IMTX.US,D,20231207,000000,9.05,9.34,8.895,9.19,702572,0
+IMTX.US,D,20231208,000000,9.25,9.35,8.96,9.25,261313,0
+IMTX.US,D,20231211,000000,9.24,9.33,8.93,9.24,364607,0
+IMTX.US,D,20231212,000000,9.3,9.56,8.81,9.52,271317,0
+IMTX.US,D,20231213,000000,9.54,9.88,9.24,9.87,558426,0
+IMTX.US,D,20231214,000000,10,10.07,9.45,9.8,1335740,0
+IMTX.US,D,20231215,000000,9.78,9.9,9.6,9.81,467764,0
+IMTX.US,D,20231218,000000,9.78,10.14,9.61,9.94,617121,0
+IMTX.US,D,20231219,000000,9.99,10.12,9.73,9.74,235786,0
+IMTX.US,D,20231220,000000,9.68,9.69,9.16,9.17,516449,0
+IMTX.US,D,20231221,000000,9.13,9.68,9.13,9.64,261317,0
+IMTX.US,D,20231222,000000,9.79,10.13,9.675,9.9,192054,0
+IMTX.US,D,20231226,000000,9.98,10.57,9.89,10.49,496173,0
+IMTX.US,D,20231227,000000,10.54,10.91,10.34,10.89,550947,0
+IMTX.US,D,20231228,000000,10.89,11.18,10.76,10.8,230138,0
+IMTX.US,D,20231229,000000,10.75,10.86,10.34,10.53,315426,0
+IMTX.US,D,20240102,000000,10.46,10.8987,10.32,10.72,222556,0
+IMTX.US,D,20240103,000000,10.59,11.1,10.21,10.235,236405,0
+IMTX.US,D,20240104,000000,10.3,10.85,10.29,10.72,163459,0
+IMTX.US,D,20240105,000000,10.62,10.74,10.24,10.42,189319,0
+IMTX.US,D,20240108,000000,10.37,10.92,10.21,10.84,164399,0
+IMTX.US,D,20240109,000000,10.7,12.31,10.67,12.17,1848665,0
+IMTX.US,D,20240110,000000,12.18,12.58,11.86,12.04,667606,0
+IMTX.US,D,20240111,000000,11.92,12.39,11.68,12.14,835925,0
+IMTX.US,D,20240112,000000,12.32,12.71,12.0375,12.55,1013786,0
+IMTX.US,D,20240116,000000,12.34,12.35,11.81,12.09,616069,0
+IMTX.US,D,20240117,000000,11.91,11.94,11.091,11.2,228352,0
+IMTX.US,D,20240118,000000,11.6,11.67,10.99,11.34,2467937,0
+IMTX.US,D,20240119,000000,11.36,11.63,11.25,11.45,701946,0
+IMTX.US,D,20240122,000000,11.43,11.95,11.2701,11.82,772261,0
+IMTX.US,D,20240123,000000,11.85,11.87,11.44,11.6,303531,0
+IMTX.US,D,20240124,000000,11.61,12,11.48,11.64,669692,0
+IMTX.US,D,20240125,000000,11.65,11.9,11.46,11.73,303632,0
+IMTX.US,D,20240126,000000,11.74,12,11.2,11.68,268596,0
+IMTX.US,D,20240129,000000,11.68,11.86,11.41,11.63,982993,0
+IMTX.US,D,20240130,000000,11.58,11.58,11,11.2,538637,0
+IMTX.US,D,20240131,000000,11.17,11.57,11.13,11.36,277873,0
+IMTX.US,D,20240201,000000,11.44,11.49,11.265,11.35,520568,0
+IMTX.US,D,20240202,000000,11.3,11.36,11.22,11.29,402401,0
+IMTX.US,D,20240205,000000,11.24,11.37,11.1,11.33,219773,0
+IMTX.US,D,20240206,000000,11.25,11.664,11.205,11.48,443577,0
+IMTX.US,D,20240207,000000,11.42,11.42,11.08,11.15,326334,0
+IMTX.US,D,20240208,000000,11.15,11.31,11.09,11.3,420110,0
+IMTX.US,D,20240209,000000,11.35,11.45,11.07,11.39,314631,0
+IMTX.US,D,20240212,000000,11.4,11.58,11.26,11.49,209109,0
+IMTX.US,D,20240213,000000,11.11,11.32,10.89,11.3,432022,0
+IMTX.US,D,20240214,000000,11.31,11.38,11.04,11.19,323048,0
+IMTX.US,D,20240215,000000,11.2,11.52,10.9,11.49,441346,0
+IMTX.US,D,20240216,000000,11.44,11.78,11.17,11.67,838961,0
+IMTX.US,D,20240220,000000,11.5,12.08,11.35,11.37,330818,0
+IMTX.US,D,20240221,000000,11.32,12.01,11.14,12.01,467213,0
+IMTX.US,D,20240222,000000,12.06,12.13,11.8,12.06,469054,0
+IMTX.US,D,20240223,000000,12.01,12.52,11.92,12.22,325048,0
+IMTX.US,D,20240226,000000,12.2,12.58,12.0669,12.35,278657,0
+IMTX.US,D,20240227,000000,12.47,12.8,12.46,12.56,416542,0
+IMTX.US,D,20240228,000000,12.43,12.63,12.03,12.44,162565,0
+IMTX.US,D,20240229,000000,12.5,12.75,12.3584,12.51,250470,0
+IMTX.US,D,20240301,000000,12.5,13.16,12.5,12.94,542940,0
+IMTX.US,D,20240304,000000,13.05,13.05,12.4416,12.51,331778,0
+IMTX.US,D,20240305,000000,12.36,12.73,12.085,12.17,564770,0
+IMTX.US,D,20240306,000000,12.18,12.325,12.18,12.31,152812,0
+IMTX.US,D,20240307,000000,12.31,12.5,12.05,12.08,447266,0
+IMTX.US,D,20240308,000000,12.2,12.55,12.17,12.27,1093418,0
+IMTX.US,D,20240311,000000,12.3,12.5,12.04,12.25,416573,0
+IMTX.US,D,20240312,000000,12.25,12.62,11.95,12,632478,0
+IMTX.US,D,20240313,000000,11.99,12.15,11.69,11.9,341000,0
+IMTX.US,D,20240314,000000,11.88,12.08,11.53,12,472588,0
+IMTX.US,D,20240315,000000,11.95,12.14,11.85,12.01,186976,0
+IMTX.US,D,20240318,000000,12.01,12.09,11.76,11.83,511915,0
+IMTX.US,D,20240319,000000,11.78,12.34,11.58,11.66,980379,0
+IMTX.US,D,20240320,000000,11.73,12.47,11.46,12.05,337864,0
+IMTX.US,D,20240321,000000,10.55,12.31,10.2523,11.34,945861,0
+IMTX.US,D,20240322,000000,11.42,11.5,11.14,11.26,541629,0
+IMTX.US,D,20240325,000000,11.25,11.585,11.24,11.31,738703,0
+IMTX.US,D,20240326,000000,11.37,11.58,11.29,11.37,347334,0
+IMTX.US,D,20240327,000000,11.39,11.69,10.96,11.1,914347,0
+IMTX.US,D,20240328,000000,11.12,11.2182,10.455,10.51,1062649,0
+IMTX.US,D,20240401,000000,10.52,11.21,10.35,11.05,594130,0
+IMTX.US,D,20240402,000000,10.93,10.93,10.64,10.73,329039,0
+IMTX.US,D,20240403,000000,10.73,10.815,10.47,10.54,257310,0
+IMTX.US,D,20240404,000000,10.6,11.06,10.47,10.71,387643,0
+IMTX.US,D,20240405,000000,10.69,10.87,10.54,10.58,150356,0
+IMTX.US,D,20240408,000000,10.54,10.9,10.4801,10.74,260366,0
+IMTX.US,D,20240409,000000,10.77,11.08,10.59,11.04,234396,0
+IMTX.US,D,20240410,000000,10.83,11.24,10.54,11,284132,0
+IMTX.US,D,20240411,000000,11.02,11.055,10.64,10.84,424970,0
+IMTX.US,D,20240412,000000,10.84,10.96,10.5,10.61,266159,0
+IMTX.US,D,20240415,000000,10.57,10.765,10.292,10.4,424307,0
+IMTX.US,D,20240416,000000,10.39,10.41,10.25,10.38,217909,0
+IMTX.US,D,20240417,000000,10.43,10.65,10.19,10.23,484836,0
+IMTX.US,D,20240418,000000,10.27,10.7,10.04,10.26,435877,0
+IMTX.US,D,20240419,000000,10.18,10.53,10.12,10.21,182193,0
+IMTX.US,D,20240422,000000,10.25,10.43,10.08,10.19,201623,0
+IMTX.US,D,20240423,000000,10.25,10.6,10.25,10.42,383921,0
+IMTX.US,D,20240424,000000,10.42,10.61,10.125,10.15,221436,0
+IMTX.US,D,20240425,000000,10.01,10.036,9.67,9.78,685196,0
+IMTX.US,D,20240426,000000,9.84,10.05,9.77,10.01,297084,0
+IMTX.US,D,20240429,000000,10.11,10.259,9.95,9.98,249982,0
+IMTX.US,D,20240430,000000,9.91,10.24,9.8,9.93,292847,0
+IMTX.US,D,20240501,000000,9.97,11.03,9.87,10.81,643761,0
+IMTX.US,D,20240502,000000,10.88,11.16,10.73,10.89,334615,0
+IMTX.US,D,20240503,000000,11.08,11.18,10.74,10.77,251441,0
+IMTX.US,D,20240506,000000,10.81,10.885,10.64,10.74,179821,0
+IMTX.US,D,20240507,000000,10.73,10.855,10.64,10.72,181219,0
+IMTX.US,D,20240508,000000,10.71,10.79,10.53,10.63,183226,0
+IMTX.US,D,20240509,000000,10.59,10.75,10.56,10.64,440807,0
+IMTX.US,D,20240510,000000,10.65,11.16,10.61,10.83,794294,0
+IMTX.US,D,20240513,000000,10.84,11.119,10.75,11,703817,0
+IMTX.US,D,20240514,000000,11.98,12.55,11.52,11.6,1802515,0
+IMTX.US,D,20240515,000000,11.67,11.93,10.87,11.08,1116792,0
+IMTX.US,D,20240516,000000,11.22,11.38,10.79,10.81,525302,0
+IMTX.US,D,20240517,000000,10.78,10.96,10.59,10.96,288137,0
+IMTX.US,D,20240520,000000,10.96,11.05,10.635,10.94,534718,0
+IMTX.US,D,20240521,000000,10.95,11.14,10.59,10.63,221804,0
+IMTX.US,D,20240522,000000,10.52,10.7,10.295,10.34,687986,0
+IMTX.US,D,20240523,000000,10.3,10.35,9.79,9.82,638639,0
+IMTX.US,D,20240524,000000,9.85,11.83,9.82,11.7,2174451,0
+IMTX.US,D,20240528,000000,11.48,11.9,11.32,11.67,1355497,0
+IMTX.US,D,20240529,000000,11.62,11.85,11.42,11.55,560585,0
+IMTX.US,D,20240530,000000,11.62,11.93,11.26,11.28,495119,0
+IMTX.US,D,20240531,000000,11.29,11.455,10.81,11.03,702353,0
+IMTX.US,D,20240603,000000,11.14,12.28,10.97,12.13,1027784,0
+IMTX.US,D,20240604,000000,12.11,12.48,11.96,12.42,927074,0
+IMTX.US,D,20240605,000000,12.5,13.6,12.2909,13.44,986578,0
+IMTX.US,D,20240606,000000,13.33,13.77,13.1,13.49,576550,0
+IMTX.US,D,20240607,000000,13.51,13.7,13.15,13.16,445407,0
+IMTX.US,D,20240610,000000,13.11,13.2,12.75,12.88,1509196,0
+IMTX.US,D,20240611,000000,12.77,13.61,12.61,13.26,579485,0
+IMTX.US,D,20240612,000000,13.53,13.69,12.9,13.12,517785,0
+IMTX.US,D,20240613,000000,13.12,13.22,12.83,12.95,392565,0
+IMTX.US,D,20240614,000000,12.87,13.365,12.647,13.02,166760,0
+IMTX.US,D,20240617,000000,13,13.23,12.73,13.01,375947,0
+IMTX.US,D,20240618,000000,12.9,13.12,12.51,12.58,407248,0
+IMTX.US,D,20240620,000000,12.4,12.74,12.29,12.43,456034,0
+IMTX.US,D,20240621,000000,12.55,12.665,12.15,12.37,422642,0
+IMTX.US,D,20240624,000000,12.42,12.53,12.17,12.2,165289,0
+IMTX.US,D,20240625,000000,12.17,12.231,11.93,12,274969,0
+IMTX.US,D,20240626,000000,11.93,11.94,11.71,11.82,134255,0
+IMTX.US,D,20240627,000000,11.88,11.94,11.72,11.79,229238,0
+IMTX.US,D,20240628,000000,11.75,12.27,11.33,11.62,459732,0
+IMTX.US,D,20240701,000000,11.61,12.21,11.55,12,450944,0
+IMTX.US,D,20240702,000000,11.95,12.05,11.66,12.02,339628,0
+IMTX.US,D,20240703,000000,12.04,12.07,11.76,11.82,80480,0
+IMTX.US,D,20240705,000000,11.73,11.78,11.5,11.74,143815,0
+IMTX.US,D,20240708,000000,11.82,12.1,11.635,11.85,165499,0
+IMTX.US,D,20240709,000000,11.85,12.3175,11.52,12.25,471089,0
+IMTX.US,D,20240710,000000,12.33,12.5,11.91,12.1,683692,0
+IMTX.US,D,20240711,000000,12.23,12.44,11.9601,12.24,223559,0
+IMTX.US,D,20240712,000000,12.38,13.02,12.17,12.7,512664,0
+IMTX.US,D,20240715,000000,12.83,12.89,12.56,12.56,156503,0
+IMTX.US,D,20240716,000000,12.62,12.79,12.49,12.55,107425,0
+IMTX.US,D,20240717,000000,12.55,12.62,12.27,12.29,239493,0
+IMTX.US,D,20240718,000000,12.32,12.555,12.14,12.325,270861,0
+IMTX.US,D,20240719,000000,12.37,12.68,12.33,12.52,177234,0
+IMTX.US,D,20240722,000000,12.59,12.6699,12.26,12.35,109865,0
+IMTX.US,D,20240723,000000,12.31,12.98,12.155,12.92,733325,0
+IMTX.US,D,20240724,000000,12.86,13,12.28,12.38,349741,0
+IMTX.US,D,20240725,000000,12.32,12.81,12.21,12.39,367406,0
+IMTX.US,D,20240726,000000,12.61,12.61,12.26,12.3,308289,0
+IMTX.US,D,20240729,000000,12.34,12.34,11.88,12.08,170007,0
+IMTX.US,D,20240730,000000,12.12,12.22,11.79,11.88,217819,0
+IMTX.US,D,20240731,000000,12.04,12.04,11.52,12.02,185388,0
+IMTX.US,D,20240801,000000,12,12.105,11.7,11.81,491760,0
+IMTX.US,D,20240802,000000,11.59,11.71,11.42,11.61,223992,0
+IMTX.US,D,20240805,000000,11.13,11.615,11,11.35,238437,0
+IMTX.US,D,20240806,000000,11.44,11.53,11.16,11.21,117726,0
+IMTX.US,D,20240807,000000,11.35,11.41,11.05,11.06,180416,0
+IMTX.US,D,20240808,000000,11.11,11.47,11.05,11.4,204450,0
+IMTX.US,D,20240809,000000,11.47,11.56,11.25,11.53,137497,0
+IMTX.US,D,20240812,000000,11.57,11.67,11.3,11.37,205867,0
+IMTX.US,D,20240813,000000,11.38,11.69,11.26,11.51,291394,0
+IMTX.US,D,20240814,000000,11.52,11.79,11.34,11.71,300236,0
+IMTX.US,D,20240815,000000,11.95,11.95,11.46,11.5,223500,0
+IMTX.US,D,20240816,000000,11.51,11.71,11.37,11.51,175068,0
+IMTX.US,D,20240819,000000,11.58,11.85,11.3,11.79,494657,0
+IMTX.US,D,20240820,000000,11.64,11.9,11.45,11.75,244044,0
+IMTX.US,D,20240821,000000,11.71,11.78,11.47,11.54,236729,0
+IMTX.US,D,20240822,000000,11.51,11.51,11.09,11.21,630420,0
+IMTX.US,D,20240823,000000,11.3,11.36,11.08,11.21,145501,0
+IMTX.US,D,20240826,000000,11.21,11.62,11.18,11.49,233016,0
+IMTX.US,D,20240827,000000,11.49,11.55,10.92,10.93,279911,0
+IMTX.US,D,20240828,000000,10.93,11.105,10.87,10.97,481883,0
+IMTX.US,D,20240829,000000,11.06,11.13,10.91,11.08,178244,0
+IMTX.US,D,20240830,000000,11.1,11.155,11,11.09,95323,0
+IMTX.US,D,20240903,000000,11.08,11.13,10.83,11.05,497192,0
+IMTX.US,D,20240904,000000,11.02,11.5,10.94,11.24,508663,0
+IMTX.US,D,20240905,000000,11.26,11.52,11.02,11.43,670195,0
+IMTX.US,D,20240906,000000,11.49,11.78,11.205,11.73,537424,0
+IMTX.US,D,20240909,000000,11.77,12.54,11.74,12.18,536948,0
+IMTX.US,D,20240910,000000,12.18,12.2476,11.88,11.93,281847,0
+IMTX.US,D,20240911,000000,11.88,12.085,11.69,11.69,285116,0
+IMTX.US,D,20240912,000000,11.8,12.5,11.71,12.46,576632,0
+IMTX.US,D,20240913,000000,12.57,12.86,12.53,12.68,299645,0
+IMTX.US,D,20240916,000000,12.67,13.09,12.43,12.73,1104857,0
+IMTX.US,D,20240917,000000,12.76,12.94,12.16,12.17,806806,0
+IMTX.US,D,20240918,000000,12.19,12.565,12.06,12.19,257577,0
+IMTX.US,D,20240919,000000,12.34,12.505,12.09,12.16,179299,0
+IMTX.US,D,20240920,000000,12.13,12.19,11.91,12.08,151715,0
+IMTX.US,D,20240923,000000,12.17,12.17,11.7,11.77,474796,0
+IMTX.US,D,20240924,000000,11.84,11.96,11.37,11.68,329138,0
+IMTX.US,D,20240925,000000,11.7,11.85,11.51,11.8,298176,0
+IMTX.US,D,20240926,000000,11.85,11.97,11.67,11.73,155436,0
+IMTX.US,D,20240927,000000,11.75,11.84,11.67,11.73,71403,0
+IMTX.US,D,20240930,000000,11.73,11.83,11.34,11.41,346249,0
+IMTX.US,D,20241001,000000,11.34,11.34,11.1,11.21,228128,0
+IMTX.US,D,20241002,000000,11.21,11.27,10.501,10.52,411769,0
+IMTX.US,D,20241003,000000,10.44,10.505,10.13,10.35,481563,0
+IMTX.US,D,20241004,000000,10.48,10.92,10.46,10.86,264120,0
+IMTX.US,D,20241007,000000,11.36,11.4,10.81,10.93,295759,0
+IMTX.US,D,20241008,000000,10.98,11.11,10.77,10.97,223829,0
+IMTX.US,D,20241009,000000,10.98,11.2,10.81,11.07,163749,0
+IMTX.US,D,20241010,000000,10.33,10.75,9.25,9.345,2387032,0
+IMTX.US,D,20241011,000000,9.3,9.41,9.19,9.34,4711899,0
+IMTX.US,D,20241014,000000,9.35,9.4601,9.16,9.295,2238182,0
+IMTX.US,D,20241015,000000,9.24,9.66,9.22,9.49,774382,0
+IMTX.US,D,20241016,000000,9.52,9.57,9.32,9.45,767787,0
+IMTX.US,D,20241017,000000,9.41,9.59,9.18,9.55,716805,0
+IMTX.US,D,20241018,000000,9.59,9.95,9.565,9.88,444723,0
+IMTX.US,D,20241021,000000,9.89,9.9,9.52,9.62,304975,0
+IMTX.US,D,20241022,000000,9.58,9.68,9.5,9.54,147907,0
+IMTX.US,D,20241023,000000,9.52,9.52,9.28,9.36,205399,0
+IMTX.US,D,20241024,000000,9.39,9.56,9.34,9.53,1485941,0
+IMTX.US,D,20241025,000000,9.57,9.83,9.21,9.26,520367,0
+IMTX.US,D,20241028,000000,9.25,9.53,9.25,9.28,271126,0
+IMTX.US,D,20241029,000000,9.29,9.415,9.2,9.36,373295,0
+IMTX.US,D,20241030,000000,9.32,9.37,9.21,9.23,166159,0
+IMTX.US,D,20241031,000000,9.21,9.21,8.962,9.1,399143,0
+IMTX.US,D,20241101,000000,9.15,9.44,9.15,9.33,280898,0
+IMTX.US,D,20241104,000000,9.33,9.485,9.24,9.35,292383,0
+IMTX.US,D,20241105,000000,9.31,9.4,9.06,9.36,275978,0
+IMTX.US,D,20241106,000000,9.39,9.39,9.135,9.19,174887,0
+IMTX.US,D,20241107,000000,9.19,9.36,9.16,9.25,273451,0
+IMTX.US,D,20241108,000000,9.21,9.35,9.06,9.25,646620,0
+IMTX.US,D,20241111,000000,9.255,9.26,8.84,9.04,505881,0
+IMTX.US,D,20241112,000000,8.96,8.96,8.39,8.48,552819,0
+IMTX.US,D,20241113,000000,8.56,8.78,8.41,8.57,1114297,0
+IMTX.US,D,20241114,000000,8.49,8.81,8.32,8.53,839174,0
+IMTX.US,D,20241115,000000,8.53,8.67,7.94,8.17,1172696,0
+IMTX.US,D,20241118,000000,8.45,8.57,7.8,7.82,1187491,0
+IMTX.US,D,20241119,000000,7.8,7.93,7.65,7.81,940570,0
+IMTX.US,D,20241120,000000,7.79,7.89,7.46,7.8,696326,0
+IMTX.US,D,20241121,000000,7.8,8.04,7.58,7.58,780544,0
+IMTX.US,D,20241122,000000,7.59,7.77,7.48,7.59,541149,0
+IMTX.US,D,20241125,000000,7.71,7.91,7.58,7.59,605564,0
+IMTX.US,D,20241126,000000,7.68,7.93,7.475,7.8,710677,0
+IMTX.US,D,20241127,000000,7.8,7.94,7.64,7.91,432643,0
+IMTX.US,D,20241129,000000,7.88,8.36,7.86,8.32,272323,0
+IMTX.US,D,20241202,000000,8.31,8.52,8.255,8.32,808134,0
+IMTX.US,D,20241203,000000,8.31,8.31,8.005,8.06,300389,0
+IMTX.US,D,20241204,000000,8.04,8.09,7.93,7.97,235205,0
+IMTX.US,D,20241205,000000,7.94,8.1058,7.62,7.68,330809,0
+IMTX.US,D,20241206,000000,7.7,7.935,7.6808,7.85,408152,0
+IMTX.US,D,20241209,000000,7.89,7.98,7.76,7.78,412936,0
+IMTX.US,D,20241210,000000,7.78,7.78,7.52,7.55,402490,0
+IMTX.US,D,20241211,000000,7.5,7.6328,7.27,7.52,625748,0
+IMTX.US,D,20241212,000000,7.65,7.73,7.38,7.41,717517,0
+IMTX.US,D,20241213,000000,7.37,7.37,6.99,7.21,683366,0
+IMTX.US,D,20241216,000000,7.16,7.39,7.1,7.27,449218,0
+IMTX.US,D,20241217,000000,7.25,7.395,7.16,7.18,313348,0
+IMTX.US,D,20241218,000000,7.17,7.28,6.72,6.73,783400,0
+IMTX.US,D,20241219,000000,6.74,6.99,6.68,6.88,704742,0
+IMTX.US,D,20241220,000000,6.81,7.2,6.79,6.85,593521,0
+IMTX.US,D,20241223,000000,6.84,7.1,6.75,7.07,383400,0
+IMTX.US,D,20241224,000000,7.07,7.19,7,7.1,181855,0
+IMTX.US,D,20241226,000000,7.04,7.2,6.91,7.06,354232,0
+IMTX.US,D,20241227,000000,7,7.33,6.9709,7.13,360438,0
+IMTX.US,D,20241230,000000,7.06,7.1,6.87,6.9,5235581,0
+IMTX.US,D,20241231,000000,6.91,7.12,6.87,7.11,830994,0
+IMTX.US,D,20250102,000000,7.17,7.69,7.06,7.42,759068,0
+IMTX.US,D,20250103,000000,7.49,7.54,7,7.17,1323100,0
+IMTX.US,D,20250106,000000,7.18,7.345,7.08,7.28,1203515,0
+IMTX.US,D,20250107,000000,7.35,7.42,6.97,7.04,1240147,0
+IMTX.US,D,20250108,000000,7.03,7.16,6.935,6.97,1332894,0
+IMTX.US,D,20250110,000000,6.91,7.025,6.39,6.43,607406,0
+IMTX.US,D,20250113,000000,6.5,6.5,6.03,6.25,551794,0
+IMTX.US,D,20250114,000000,6.25,6.398,5.95,5.97,572279,0
+IMTX.US,D,20250115,000000,6.01,6.32,5.73,5.75,695459,0
+IMTX.US,D,20250116,000000,5.76,5.7959,5.29,5.34,1002389,0
+IMTX.US,D,20250117,000000,5.49,5.49,5.28,5.35,1060785,0
+IMTX.US,D,20250121,000000,5.5,5.535,5.34,5.4,1662566,0
+IMTX.US,D,20250122,000000,5.39,5.53,5.274,5.45,1336968,0
+IMTX.US,D,20250123,000000,5.39,5.57,5.29,5.57,1760696,0
+IMTX.US,D,20250124,000000,5.59,5.76,5.58,5.6,1440506,0
+IMTX.US,D,20250127,000000,5.63,5.875,5.45,5.51,1611358,0
+IMTX.US,D,20250128,000000,5.55,5.58,5.32,5.34,1494226,0
+IMTX.US,D,20250129,000000,5.32,5.425,5.27,5.33,1302547,0
+IMTX.US,D,20250130,000000,5.35,5.53,5.28,5.4,2195212,0
+IMTX.US,D,20250131,000000,5.42,5.57,5.365,5.47,2146452,0
+IMTX.US,D,20250203,000000,5.36,5.4,5.195,5.27,1416944,0
+IMTX.US,D,20250204,000000,5.3,5.43,5.2,5.42,1977682,0
+IMTX.US,D,20250205,000000,5.42,5.82,5.37,5.81,514866,0
+IMTX.US,D,20250206,000000,5.8,5.8,5.54,5.65,610817,0
+IMTX.US,D,20250207,000000,5.64,5.64,5.355,5.4,451405,0
+IMTX.US,D,20250210,000000,5.41,5.41,5.17,5.27,470370,0
+IMTX.US,D,20250211,000000,5.2,5.2,4.88,4.95,1536745,0
+IMTX.US,D,20250212,000000,4.91,5.14,4.85,5.07,658774,0
+IMTX.US,D,20250213,000000,5.09,5.12,4.9,5.09,1425441,0
+IMTX.US,D,20250214,000000,5.11,5.25,5.03,5.05,600474,0
+IMTX.US,D,20250218,000000,5.08,5.21,4.83,4.84,703603,0
+IMTX.US,D,20250219,000000,4.85,5.005,4.72,4.77,716120,0
+IMTX.US,D,20250220,000000,4.77,4.83,4.51,4.6,1167856,0
+IMTX.US,D,20250221,000000,4.64,4.6874,4.48,4.6,1735264,0
+IMTX.US,D,20250224,000000,4.59,4.7133,4.46,4.655,2393886,0
+IMTX.US,D,20250225,000000,4.65,4.695,4.365,4.38,450125,0
+IMTX.US,D,20250226,000000,4.34,4.37,4.21,4.25,467858,0
+IMTX.US,D,20250227,000000,4.22,4.411,4.22,4.38,883217,0
+IMTX.US,D,20250228,000000,4.32,4.48,4.27,4.38,378403,0
+IMTX.US,D,20250303,000000,4.4,4.4098,4.18,4.18,420454,0
+IMTX.US,D,20250304,000000,4.18,4.385,4.06,4.34,681300,0
+IMTX.US,D,20250305,000000,4.37,4.81,4.37,4.8,918337,0
+IMTX.US,D,20250306,000000,4.76,4.82,4.64,4.8,339212,0
+IMTX.US,D,20250307,000000,4.78,4.8,4.62,4.66,233848,0
+IMTX.US,D,20250310,000000,4.6,4.65,4.43,4.5,333080,0
+IMTX.US,D,20250311,000000,4.5,4.525,4.37,4.45,469271,0
+IMTX.US,D,20250312,000000,4.48,4.62,4.4295,4.55,198781,0
+IMTX.US,D,20250313,000000,4.54,4.63,4.39,4.52,442796,0
+IMTX.US,D,20250314,000000,4.49,4.62,4.46,4.55,393359,0
+IMTX.US,D,20250317,000000,4.58,5.01,4.58,4.98,681322,0
+IMTX.US,D,20250318,000000,5.01,5.135,4.87,5.11,627411,0
+IMTX.US,D,20250319,000000,5.1,5.38,4.8613,5.37,793800,0
+IMTX.US,D,20250320,000000,5.39,5.63,5.2,5.3,2115158,0
+IMTX.US,D,20250321,000000,5.32,5.32,4.855,5,516855,0
+IMTX.US,D,20250324,000000,5.04,5.18,4.93,5,357962,0
+IMTX.US,D,20250325,000000,4.98,5.115,4.68,4.68,314382,0
+IMTX.US,D,20250326,000000,4.63,4.675,4.46,4.53,2604481,0
+IMTX.US,D,20250327,000000,4.82,5.21,4.64,4.71,836333,0
+IMTX.US,D,20250328,000000,4.68,4.979483,4.55,4.63,574428,0
+IMTX.US,D,20250331,000000,4.54,4.58,4.35,4.51,494877,0
+IMTX.US,D,20250401,000000,4.44,4.44,3.88,4,2068020,0
+IMTX.US,D,20250402,000000,3.94,4.25,3.88,4.17,755575,0
+IMTX.US,D,20250403,000000,4.18,4.26,3.83,3.84,736637,0
+IMTX.US,D,20250404,000000,3.8,3.86,3.39,3.5,1530715,0
+IMTX.US,D,20250407,000000,3.3,3.74,3.3,3.68,1512471,0
+IMTX.US,D,20250408,000000,3.83,3.88,3.45,3.52,1186149,0
+IMTX.US,D,20250409,000000,3.46,4.11,3.45,4.04,920232,0
+IMTX.US,D,20250410,000000,3.94,4.18,3.74,3.97,863425,0
+IMTX.US,D,20250411,000000,3.95,4.16,3.85,4.14,451386,0
+IMTX.US,D,20250414,000000,4.48,4.48,4.14,4.23,318493,0
+IMTX.US,D,20250415,000000,4.22,4.395,4.15,4.37,379497,0
+IMTX.US,D,20250416,000000,4.32,4.33,4.03,4.11,362820,0
+IMTX.US,D,20250417,000000,4.11,4.275,4.05,4.26,205139,0
+IMTX.US,D,20250421,000000,4.21,4.39,4.165,4.24,388251,0
+IMTX.US,D,20250422,000000,4.3,4.38,4.16,4.32,398178,0
+IMTX.US,D,20250423,000000,4.46,4.68,4.38,4.51,530684,0
+IMTX.US,D,20250424,000000,4.4,4.69,4.4,4.67,256225,0
+IMTX.US,D,20250425,000000,4.71,4.7932,4.5,4.52,328727,0
+IMTX.US,D,20250428,000000,4.53,4.8,4.53,4.77,398713,0
+IMTX.US,D,20250429,000000,4.75,4.9,4.69,4.87,314108,0
+IMTX.US,D,20250430,000000,4.78,5.04,4.68,5,349344,0
+IMTX.US,D,20250501,000000,4.9,5.06,4.78,5.01,371969,0
+IMTX.US,D,20250502,000000,5.09,5.41,5.06,5.23,699049,0
+IMTX.US,D,20250505,000000,5.2,5.29,5.1,5.1,386018,0
+IMTX.US,D,20250506,000000,5.17,5.24,4.58,4.59,571790,0
+IMTX.US,D,20250507,000000,4.61,4.71,3.94,4.39,796897,0
+IMTX.US,D,20250508,000000,4.4,4.4347,4.06,4.34,474038,0
+IMTX.US,D,20250509,000000,4.34,4.56,4.21,4.24,556427,0
+IMTX.US,D,20250512,000000,4.37,4.83,4.37,4.56,708574,0
+IMTX.US,D,20250513,000000,4.54,4.54,4.15,4.34,591618,0
+IMTX.US,D,20250514,000000,4.37,4.58,4.3,4.56,794348,0
+IMTX.US,D,20250515,000000,4.59,4.79,4.4775,4.69,794152,0
+IMTX.US,D,20250516,000000,4.76,4.82,4.62,4.74,605318,0
+IMTX.US,D,20250519,000000,4.66,5.35,4.625,5.29,1108925,0
+IMTX.US,D,20250520,000000,5.26,5.42,4.9,5.4,862161,0
+IMTX.US,D,20250521,000000,5.32,5.46,5,5.12,816906,0
+IMTX.US,D,20250522,000000,5.1,5.235,5.02,5.2,445174,0
+IMTX.US,D,20250523,000000,5.1,5.2,5.08,5.11,375092,0
+IMTX.US,D,20250527,000000,5.19,5.31,4.93,4.93,611219,0
+IMTX.US,D,20250528,000000,5.02,5.255,4.97,5.14,301789,0
+IMTX.US,D,20250529,000000,5.14,5.47,5.05,5.44,446417,0
+IMTX.US,D,20250530,000000,5.42,5.61,5.18,5.39,581853,0
+IMTX.US,D,20250602,000000,5.5,6.33,5.46,6.01,1733769,0
+IMTX.US,D,20250603,000000,6.05,6.09,5.8,5.88,934285,0
+IMTX.US,D,20250604,000000,6.02,6.16,5.6505,5.75,552502,0
+IMTX.US,D,20250605,000000,5.75,5.82,5.6301,5.78,303194,0
+IMTX.US,D,20250606,000000,5.84,6.23,5.84,5.97,677643,0
+IMTX.US,D,20250609,000000,6.04,6.1656,5.665,6,737679,0
+IMTX.US,D,20250610,000000,5.97,6.16,5.83,5.94,494195,0
+IMTX.US,D,20250611,000000,5.99,6.31,5.895,5.96,2324696,0
+IMTX.US,D,20250612,000000,5.99,6.235,5.92,6.14,894438,0
+IMTX.US,D,20250613,000000,6.09,6.1733,6,6.12,536233,0
+IMTX.US,D,20250616,000000,6.2,6.2,5.895,6.1,433412,0
+IMTX.US,D,20250617,000000,6.06,6.38,6.05,6.14,1406116,0
+IMTX.US,D,20250618,000000,6.13,6.25,5.8477,5.85,589500,0
+IMTX.US,D,20250620,000000,5.95,5.965,5.56,5.61,709431,0
+IMTX.US,D,20250623,000000,5.55,5.56,5.31,5.42,1165698,0
+IMTX.US,D,20250624,000000,5.49,5.6,5.29,5.44,1435292,0
+IMTX.US,D,20250625,000000,5.42,5.53,5.31,5.46,679715,0
+IMTX.US,D,20250626,000000,5.46,5.64,5.37,5.59,805735,0
+IMTX.US,D,20250627,000000,5.56,5.71,5.42,5.43,563299,0
+IMTX.US,D,20250630,000000,5.43,5.4899,5.23,5.38,837803,0
+IMTX.US,D,20250701,000000,5.38,5.64,5.2701,5.54,436226,0
+IMTX.US,D,20250702,000000,5.56,5.82,5.51,5.59,319273,0
+IMTX.US,D,20250703,000000,5.7,5.79,5.61,5.71,174173,0
+IMTX.US,D,20250707,000000,5.66,5.67,5.5,5.535,393523,0
+IMTX.US,D,20250708,000000,5.57,5.79,5.5655,5.62,385958,0
+IMTX.US,D,20250709,000000,5.67,6,5.67,5.9,508177,0
+IMTX.US,D,20250710,000000,5.93,6.17,5.72,6,823642,0
+IMTX.US,D,20250711,000000,5.95,6.14,5.9,5.97,480097,0
+IMTX.US,D,20250714,000000,5.94,6.15,5.9279,6.11,184449,0
+IMTX.US,D,20250715,000000,6.15,6.21,5.93,5.96,217318,0
+IMTX.US,D,20250716,000000,6,6.19,6,6.13,528300,0
+IMTX.US,D,20250717,000000,6.09,6.34,6.09,6.21,312734,0
+IMTX.US,D,20250718,000000,6.28,6.38,5.98,6,187890,0
+IMTX.US,D,20250721,000000,6.05,6.17,5.7,5.85,207664,0
+IMTX.US,D,20250722,000000,5.85,5.98,5.72,5.94,368231,0
+IMTX.US,D,20250723,000000,6.03,6.565,5.95,6.45,542898,0
+IMTX.US,D,20250724,000000,6.45,6.505,6.17,6.45,330030,0
+IMTX.US,D,20250725,000000,6.48,6.56,6.2305,6.56,310640,0
+IMTX.US,D,20250728,000000,6.57,6.74,6.52,6.67,392891,0
+IMTX.US,D,20250729,000000,6.66,6.7,6.44,6.63,529655,0
+IMTX.US,D,20250730,000000,6.7,6.8025,6.63,6.68,371938,0
+IMTX.US,D,20250731,000000,6.68,6.75,6.3,6.45,547158,0
+IMTX.US,D,20250801,000000,6.33,6.57,6.29,6.48,386235,0
+IMTX.US,D,20250804,000000,6.51,6.61,6.4,6.61,268064,0
+IMTX.US,D,20250805,000000,6.6,6.66,6.51,6.65,243055,0
+IMTX.US,D,20250806,000000,6.62,6.62,6.19,6.34,352349,0
+IMTX.US,D,20250807,000000,6.32,6.36,6.21,6.32,329889,0
+IMTX.US,D,20250808,000000,6.36,6.47,6.17,6.18,189902,0
+IMTX.US,D,20250811,000000,6.11,6.48,6.05,6.34,289142,0
+IMTX.US,D,20250812,000000,6.31,6.48,6.31,6.42,198023,0
+IMTX.US,D,20250813,000000,6,6.5,5.555,6.1,3642487,0
+IMTX.US,D,20250814,000000,6.11,6.14,5.6801,5.9,791358,0
+IMTX.US,D,20250815,000000,5.99,6.39,5.95,6.33,462051,0
+IMTX.US,D,20250818,000000,6.36,6.4725,6.02,6.21,1268122,0
+IMTX.US,D,20250819,000000,6.17,6.1799,5.59,5.59,545073,0
+IMTX.US,D,20250820,000000,5.59,5.63,5.42,5.6,371756,0
+IMTX.US,D,20250821,000000,5.59,5.67,5.5201,5.63,186951,0
+IMTX.US,D,20250822,000000,5.63,5.7926,5.6,5.69,302231,0
+IMTX.US,D,20250825,000000,5.69,5.69,5.22,5.23,828283,0
+IMTX.US,D,20250826,000000,5.26,5.405,5.155,5.35,973720,0
+IMTX.US,D,20250827,000000,5.31,5.56,5.26,5.4,610302,0
+IMTX.US,D,20250828,000000,5.52,5.52,5.24,5.28,324860,0
+IMTX.US,D,20250829,000000,5.25,5.28,5.05,5.09,2563570,0
+IMTX.US,D,20250902,000000,5.13,5.57,5.05,5.34,1614765,0
+IMTX.US,D,20250903,000000,5.36,5.64,5.36,5.45,548951,0
+IMTX.US,D,20250904,000000,5.37,5.73,5.29,5.72,756637,0
+IMTX.US,D,20250905,000000,5.74,6.27,5.74,6.26,3222693,0
+IMTX.US,D,20250908,000000,6.25,6.25,5.71,5.81,574517,0
+IMTX.US,D,20250909,000000,5.81,5.83,5.68,5.79,295185,0
+IMTX.US,D,20250910,000000,5.84,6.01,5.75,5.81,371159,0
+IMTX.US,D,20250911,000000,5.79,6,5.79,5.92,330231,0
+IMTX.US,D,20250912,000000,5.89,6,5.75,5.82,699411,0
+IMTX.US,D,20250915,000000,5.84,5.91,5.69,5.7,932090,0
+IMTX.US,D,20250916,000000,5.73,6,5.67,6,867197,0
+IMTX.US,D,20250917,000000,6.06,6.08,5.915,6.03,535825,0
+IMTX.US,D,20250918,000000,6.2,6.76,6.18,6.61,505137,0
+IMTX.US,D,20250919,000000,6.62,6.73,6.48,6.7,1371800,0
+IMTX.US,D,20250922,000000,6.75,6.905,6.545,6.85,410672,0
+IMTX.US,D,20250923,000000,6.94,7.145,6.86,7.12,521982,0
+IMTX.US,D,20250924,000000,7.14,7.42,7.099,7.33,302746,0
+IMTX.US,D,20250925,000000,7.23,7.25,6.9,7.05,452503,0
+IMTX.US,D,20250926,000000,7.1,7.71,7.1,7.7,571153,0
+IMTX.US,D,20250929,000000,7.82,8.085,7.73,7.91,1073449,0
+IMTX.US,D,20250930,000000,7.88,8.61,7.85,8.52,1349174,0
+IMTX.US,D,20251001,000000,8.58,9.2476,8.52,9,1374743,0
+IMTX.US,D,20251002,000000,9,9.11,8.58,8.73,2011753,0
+IMTX.US,D,20251003,000000,8.72,9.42,8.59,9.4,1397686,0
+IMTX.US,D,20251006,000000,9.32,9.54,9.18,9.39,1121766,0
+IMTX.US,D,20251007,000000,9.41,9.47,9.0975,9.41,1257999,0
+IMTX.US,D,20251008,000000,9.4,10.415,9.315,10.37,2317451,0
+IMTX.US,D,20251009,000000,10.38,10.94,10.08,10.9,2283811,0
+IMTX.US,D,20251010,000000,10.95,10.95,10.2,10.36,1220035,0
+IMTX.US,D,20251013,000000,10.5,10.74,10.06,10.09,1155582,0
+IMTX.US,D,20251014,000000,9.9,10.4,9.81,10.17,579908,0
+IMTX.US,D,20251015,000000,10.19,10.93,10.19,10.83,802075,0
+IMTX.US,D,20251016,000000,11,11.25,10.09,10.2,1124432,0
+IMTX.US,D,20251017,000000,9.98,10.15,9.717,9.87,650100,0
+IMTX.US,D,20251020,000000,10,11,9.91,10.96,1369863,0
+IMTX.US,D,20251021,000000,10.8,11.07,10.5,10.53,570873,0
+IMTX.US,D,20251022,000000,10.5,10.605,9.985,10.13,381837,0
+IMTX.US,D,20251023,000000,10.18,10.33,10.08,10.18,907779,0
+IMTX.US,D,20251024,000000,10.29,10.44,10.15,10.18,280053,0
+IMTX.US,D,20251027,000000,10.35,10.87,10.275,10.58,483663,0
+IMTX.US,D,20251028,000000,10.55,10.72,10.25,10.36,360686,0
+IMTX.US,D,20251029,000000,10.5,10.6699,10.245,10.34,565671,0
+IMTX.US,D,20251030,000000,10.3,10.6999,10.21,10.42,593824,0
+IMTX.US,D,20251031,000000,10.41,10.63,10.0601,10.19,582188,0
+IMTX.US,D,20251103,000000,10.02,10.335,9.5,9.68,802620,0
+IMTX.US,D,20251104,000000,9.46,9.635,9.07,9.25,689654,0
+IMTX.US,D,20251105,000000,9.26,9.405,8.86,8.94,901171,0
+IMTX.US,D,20251106,000000,8.94,9.28,8.72,9.23,442127,0
+IMTX.US,D,20251107,000000,9.04,9.08,8.69,9.05,355897,0
+IMTX.US,D,20251110,000000,9.24,9.35,9.01,9.03,494269,0
+IMTX.US,D,20251111,000000,8.98,9.36,8.92,9.19,476371,0
+IMTX.US,D,20251112,000000,9.27,10.86,9.23,10.67,1452568,0
+IMTX.US,D,20251113,000000,10.62,10.64,9.87,9.98,867356,0
+IMTX.US,D,20251114,000000,9.75,10.53,9.71,10.2,538632,0
+IMTX.US,D,20251117,000000,10.28,10.28,9.35,9.47,555034,0
+IMTX.US,D,20251118,000000,9.41,10.35,9.14,10.32,732059,0
+IMTX.US,D,20251119,000000,10.44,10.65,10.125,10.33,597745,0
+IMTX.US,D,20251120,000000,10.45,10.9,10.08,10.1,434111,0
+IMTX.US,D,20251121,000000,10.08,10.41,9.8447,10.2,494965,0
+IMTX.US,D,20251124,000000,10.22,10.9,10.04,10.6,626070,0
+IMTX.US,D,20251125,000000,10.56,11,10.45,10.97,550097,0
+IMTX.US,D,20251126,000000,10.98,10.98,10.49,10.61,641919,0
+IMTX.US,D,20251128,000000,10.62,11,10.33,10.69,757987,0
+IMTX.US,D,20251201,000000,10.49,10.59,10.17,10.26,438071,0
+IMTX.US,D,20251202,000000,10.24,10.5,9.88,9.89,408037,0
+IMTX.US,D,20251203,000000,9.89,10.52,9.76,10.34,258813,0
+IMTX.US,D,20251204,000000,10.33,12.41,9.98,11.87,1016401,0
+IMTX.US,D,20251205,000000,10.96,10.96,9.91,10.18,1649444,0
+IMTX.US,D,20251208,000000,10.18,10.5,9.75,10.28,637001,0
+IMTX.US,D,20251209,000000,10.23,10.4156,9.98,10.08,274339,0
+IMTX.US,D,20251210,000000,10.12,10.3,9.89,10.06,536284,0
+IMTX.US,D,20251211,000000,9.89,10.13,9.8601,10.04,639315,0
+IMTX.US,D,20251212,000000,10.12,10.2197,9.88,10.04,238483,0
+IMTX.US,D,20251215,000000,10.11,10.31,9.85,9.98,686819,0
+IMTX.US,D,20251216,000000,9.89,10.23,9.89,10.09,452332,0
+IMTX.US,D,20251217,000000,10.08,10.24,9.87,9.92,700890,0
+IMTX.US,D,20251218,000000,9.99,10.19,9.52,9.57,444887,0
+IMTX.US,D,20251219,000000,9.57,10.36,9.57,10.27,1019723,0
+IMTX.US,D,20251222,000000,10.28,10.53,10.05,10.35,451507,0
+IMTX.US,D,20251223,000000,10.25,10.33,9.96,10.22,361516,0
+IMTX.US,D,20251224,000000,10.22,10.5,10.215,10.37,150957,0
+IMTX.US,D,20251226,000000,10.32,10.47,10.2,10.22,162081,0
+IMTX.US,D,20251229,000000,10.14,10.21,9.89,10.13,183858,0
+IMTX.US,D,20251230,000000,10.11,10.175,9.9,10.07,238856,0
+IMTX.US,D,20251231,000000,10.09,10.52,10.005,10.5,510805,0
+IMTX.US,D,20260102,000000,10.51,10.9,10.36,10.45,810399,0
+IMTX.US,D,20260105,000000,10.45,10.566,9.13,9.75,603062,0
+IMTX.US,D,20260106,000000,9.75,9.93,9.56,9.6,286214,0
+IMTX.US,D,20260107,000000,9.69,10.19,9.57,9.84,517834,0
+IMTX.US,D,20260108,000000,9.8,9.8,9.21,9.32,412924,0
+IMTX.US,D,20260109,000000,9.41,9.5,9.12,9.17,412489,0
+IMTX.US,D,20260112,000000,9.14,9.356,8.905,9.16,346341,0
+IMTX.US,D,20260113,000000,9.21,9.45,9.05,9.38,300481,0
+IMTX.US,D,20260114,000000,9.4,9.94,9.34,9.83,377483,0
+IMTX.US,D,20260115,000000,9.89,10.205,9.83,9.92,311593,0
+IMTX.US,D,20260116,000000,9.94,10.14,9.56,9.83,454229,0
+IMTX.US,D,20260120,000000,9.64,10.14,9.55,9.87,284526,0
+IMTX.US,D,20260121,000000,9.86,10.12,9.72,9.98,267010,0
+IMTX.US,D,20260122,000000,10.06,10.355,9.99,10.15,372841,0
+IMTX.US,D,20260123,000000,10.1,10.14,9.76,9.91,285010,0
+IMTX.US,D,20260126,000000,9.83,9.87,9.37,9.73,276646,0
+IMTX.US,D,20260127,000000,9.71,10.07,9.68,9.99,206123,0
+IMTX.US,D,20260128,000000,10.02,10.1,9.58,9.7,249442,0
+IMTX.US,D,20260129,000000,9.68,9.815,9.32,9.38,371779,0
+IMTX.US,D,20260130,000000,9.55,9.83,9.44,9.55,571471,0
+IMTX.US,D,20260202,000000,9.46,10.1,9.38,9.99,434536,0
+IMTX.US,D,20260203,000000,10.06,10.55,9.7,9.95,368196,0
+IMTX.US,D,20260204,000000,10,10,9.15,9.34,211324,0
+IMTX.US,D,20260205,000000,9.29,9.5,8.55,8.57,426266,0
+IMTX.US,D,20260206,000000,8.86,9.75,8.71,9.63,485144,0
+IMTX.US,D,20260209,000000,9.64,10.355,9.425,10.3,561045,0
+IMTX.US,D,20260210,000000,10.33,10.49,9.86,9.93,904022,0
+IMTX.US,D,20260211,000000,10.165,10.29,9.65,10.25,337315,0
+IMTX.US,D,20260212,000000,10.31,10.42,9.63,9.9,222921,0
+IMTX.US,D,20260213,000000,9.97,10.25,9.78,9.84,182670,0
+IMTX.US,D,20260217,000000,9.75,9.96,9.67,9.93,279810,0
+IMTX.US,D,20260218,000000,9.885,10.24,9.8,9.95,511307,0

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

@@ -0,0 +1,98 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INAC.US,D,20250731,000000,9.93,9.95,9.93,9.945,14402,0
+INAC.US,D,20250801,000000,9.95,9.95,9.94,9.94,6545,0
+INAC.US,D,20250804,000000,9.96,9.96,9.95,9.96,179544,0
+INAC.US,D,20250805,000000,9.99,9.99,9.96,9.96,618,0
+INAC.US,D,20250806,000000,9.96,9.96,9.95,9.96,73548,0
+INAC.US,D,20250807,000000,9.97,9.97,9.96,9.96,9831,0
+INAC.US,D,20250808,000000,9.96,9.96,9.96,9.96,500,0
+INAC.US,D,20250811,000000,9.9613,9.97,9.96,9.97,521808,0
+INAC.US,D,20250812,000000,9.975,9.975,9.96,9.96,58667,0
+INAC.US,D,20250813,000000,9.96,9.96,9.96,9.96,6041,0
+INAC.US,D,20250814,000000,9.96,9.96,9.96,9.96,145,0
+INAC.US,D,20250819,000000,9.966,9.966,9.966,9.966,1000,0
+INAC.US,D,20250820,000000,9.95,9.96,9.95,9.96,195330,0
+INAC.US,D,20250821,000000,9.9607,9.9653,9.96,9.96,6726,0
+INAC.US,D,20250826,000000,9.9714,9.9714,9.9714,9.9714,1021,0
+INAC.US,D,20250827,000000,9.96,9.96,9.96,9.96,1022,0
+INAC.US,D,20250829,000000,9.96,9.96,9.95,9.95,2032,0
+INAC.US,D,20250902,000000,9.95,9.96,9.95,9.9563,4159,0
+INAC.US,D,20250903,000000,9.95,9.95,9.95,9.95,298033,0
+INAC.US,D,20250904,000000,9.95,9.95,9.95,9.95,1601,0
+INAC.US,D,20250908,000000,9.95,9.95,9.95,9.95,1005,0
+INAC.US,D,20250910,000000,9.95,9.95,9.95,9.95,3233,0
+INAC.US,D,20250911,000000,9.95,9.95,9.94,9.94,2301,0
+INAC.US,D,20250912,000000,9.95,9.95,9.95,9.95,102,0
+INAC.US,D,20250917,000000,9.95,9.96,9.95,9.95,97758,0
+INAC.US,D,20250919,000000,9.97,9.97,9.97,9.97,272,0
+INAC.US,D,20250922,000000,9.96,9.96,9.96,9.96,25316,0
+INAC.US,D,20250924,000000,9.99,9.99,9.97,9.97,50921,0
+INAC.US,D,20250926,000000,9.97,9.97,9.97,9.97,2508,0
+INAC.US,D,20250929,000000,9.97,9.97,9.97,9.97,5028,0
+INAC.US,D,20250930,000000,9.97,9.97,9.96,9.97,141255,0
+INAC.US,D,20251001,000000,9.96,9.97,9.96,9.9637,23908,0
+INAC.US,D,20251002,000000,9.97,9.97,9.96,9.96,250443,0
+INAC.US,D,20251003,000000,9.97,9.97,9.96,9.96,125717,0
+INAC.US,D,20251006,000000,9.96,9.96,9.96,9.96,1032,0
+INAC.US,D,20251007,000000,9.9635,9.975,9.9635,9.975,4845,0
+INAC.US,D,20251008,000000,9.98,9.98,9.98,9.98,200004,0
+INAC.US,D,20251009,000000,9.98,10,9.98,9.99,16506,0
+INAC.US,D,20251010,000000,9.98,9.98,9.98,9.98,5041,0
+INAC.US,D,20251013,000000,9.98,9.98,9.98,9.98,2963,0
+INAC.US,D,20251014,000000,9.97,9.98,9.97,9.9727,10109,0
+INAC.US,D,20251015,000000,9.9914,10,9.9897,10,15848,0
+INAC.US,D,20251016,000000,10,10,10,10,5063,0
+INAC.US,D,20251017,000000,10.02,10.02,10.02,10.02,10976,0
+INAC.US,D,20251020,000000,9.98,9.98,9.98,9.98,441,0
+INAC.US,D,20251021,000000,10.02,10.02,9.98,9.98,15383,0
+INAC.US,D,20251022,000000,10.0199,10.04,10.0199,10.04,144092,0
+INAC.US,D,20251027,000000,10.04,10.04,10.04,10.04,954,0
+INAC.US,D,20251029,000000,10.04,10.04,10.03,10.04,21239,0
+INAC.US,D,20251030,000000,10.02,10.04,10.02,10.04,2064,0
+INAC.US,D,20251031,000000,10.03,10.035,10.03,10.03,8050,0
+INAC.US,D,20251104,000000,10.04,10.05,10.04,10.05,2000,0
+INAC.US,D,20251105,000000,10.03,10.03,10.01,10.01,18399,0
+INAC.US,D,20251106,000000,10.03,10.03,10.01,10.0101,21740,0
+INAC.US,D,20251107,000000,10.0101,10.0101,10.01,10.01,32709,0
+INAC.US,D,20251110,000000,10.02,10.04,10.02,10.03,1964,0
+INAC.US,D,20251111,000000,10.0398,10.05,10.025,10.05,21245,0
+INAC.US,D,20251112,000000,10.05,10.05,10.04,10.04,3672,0
+INAC.US,D,20251113,000000,10.04,10.04,10.04,10.04,942,0
+INAC.US,D,20251114,000000,10.05,10.05,10.0499,10.05,15300,0
+INAC.US,D,20251117,000000,10.05,10.05,10.04,10.0496,18363,0
+INAC.US,D,20251118,000000,10.05,10.05,10.027,10.03,10218,0
+INAC.US,D,20251119,000000,10.05,10.05,10.05,10.05,2647,0
+INAC.US,D,20251120,000000,10.02,10.05,10.02,10.05,4710,0
+INAC.US,D,20251124,000000,10.02,10.02,10.01,10.01,936,0
+INAC.US,D,20251201,000000,10.07,10.08,10.04,10.04,29980,0
+INAC.US,D,20251204,000000,10.05,10.05,10.05,10.05,5002,0
+INAC.US,D,20251205,000000,10.03,10.05,10.03,10.04,52882,0
+INAC.US,D,20251210,000000,10.02,10.04,10.02,10.04,16985,0
+INAC.US,D,20251211,000000,10.04,10.04,10.04,10.04,502,0
+INAC.US,D,20251212,000000,10.0237,10.03,10.0237,10.03,24711,0
+INAC.US,D,20251215,000000,10.03,10.03,10.02,10.03,22694,0
+INAC.US,D,20251216,000000,10.03,10.03,10.03,10.03,39099,0
+INAC.US,D,20251217,000000,10.04,10.04,10.04,10.04,22944,0
+INAC.US,D,20251222,000000,10.03,10.03,10.03,10.03,18662,0
+INAC.US,D,20251223,000000,10.04,10.04,10.04,10.04,1185,0
+INAC.US,D,20251226,000000,10.04,10.04,10.04,10.04,2776,0
+INAC.US,D,20251229,000000,10.04,10.04,10.03,10.03,8484,0
+INAC.US,D,20251230,000000,10.04,10.05,10.03,10.05,51158,0
+INAC.US,D,20260106,000000,10.04,10.04,10.04,10.04,75036,0
+INAC.US,D,20260108,000000,10.0464,10.05,10.0462,10.05,615,0
+INAC.US,D,20260113,000000,10.08,10.08,10.05,10.06,5798,0
+INAC.US,D,20260114,000000,10.1,10.1,10.1,10.1,539,0
+INAC.US,D,20260115,000000,10.1,10.1,10.06,10.09,15473,0
+INAC.US,D,20260120,000000,10.1,10.1,10.085,10.1,33249,0
+INAC.US,D,20260121,000000,10.1,10.1,10.1,10.1,34702,0
+INAC.US,D,20260122,000000,10.11,10.11,10.11,10.11,5312,0
+INAC.US,D,20260123,000000,10.12,10.15,10.12,10.15,86387,0
+INAC.US,D,20260126,000000,10.12,10.12,10.0801,10.09,3572,0
+INAC.US,D,20260127,000000,10.13,10.13,10.13,10.13,122,0
+INAC.US,D,20260202,000000,10.13,10.13,10.13,10.13,34460,0
+INAC.US,D,20260203,000000,10.12,10.12,10.11,10.11,1329,0
+INAC.US,D,20260209,000000,10.13,10.13,10.13,10.13,638,0
+INAC.US,D,20260210,000000,10.09,10.115,10.09,10.09,2694,0
+INAC.US,D,20260211,000000,10.105,10.105,10.1,10.1,1167,0
+INAC.US,D,20260212,000000,10.09,10.1,10.09,10.09,979,0
+INAC.US,D,20260213,000000,10.1,10.1156,10.1,10.1,214452,0

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

@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IND.US,D,20251125,000000,25.005,26.34,25.005,25.2,2059,0
+IND.US,D,20251126,000000,25.28,25.29,25.22,25.22,856,0
+IND.US,D,20251128,000000,25.14,25.2477,25.14,25.2477,179,0
+IND.US,D,20251201,000000,25.05,25.17,25.05,25.0704,1242,0
+IND.US,D,20251202,000000,24.91,24.97,24.91,24.9227,787,0
+IND.US,D,20251203,000000,24.8,24.8,24.61,24.61,257,0
+IND.US,D,20251204,000000,24.74,24.83,24.74,24.785,415,0
+IND.US,D,20251205,000000,24.83,24.83,24.8,24.8,296,0
+IND.US,D,20251208,000000,24.8,24.8,24.41,24.41,730,0
+IND.US,D,20251210,000000,24.63,24.73,24.61,24.61,289,0
+IND.US,D,20251211,000000,24.7,25.28,24.555,24.85,4550,0
+IND.US,D,20251212,000000,24.7295,25,24.4101,24.4394,14971,0
+IND.US,D,20251216,000000,24.55,24.56,24.465,24.465,315,0
+IND.US,D,20251218,000000,25.09,25.1,24.63,24.9003,10124,0
+IND.US,D,20251222,000000,25.17,25.3,24.99,25.235,6331,0
+IND.US,D,20251223,000000,24.926,25.1822,24.926,25.1822,1242,0
+IND.US,D,20251224,000000,25.06,25.06,24.81,24.83,1205,0
+IND.US,D,20251226,000000,25.64,25.64,24.88,24.905,1042,0
+IND.US,D,20251229,000000,27.4,27.4,24.84,25.1231,3598,0
+IND.US,D,20251230,000000,24.6992,25.0499,24.6992,24.78,1846,0
+IND.US,D,20260105,000000,24.86,25.24,24.86,25.14,3305,0
+IND.US,D,20260107,000000,24.9455,25.13,24.925,24.925,420,0
+IND.US,D,20260108,000000,24.77,24.8645,24.72,24.8645,2651,0
+IND.US,D,20260109,000000,24.95,24.95,24.54,24.5796,3902,0
+IND.US,D,20260112,000000,25.005,25.005,24.59,24.59,772,0
+IND.US,D,20260113,000000,24.27,24.31,24.27,24.31,519,0
+IND.US,D,20260114,000000,24.46,24.5,24.38,24.42,2531,0
+IND.US,D,20260115,000000,24.43,24.45,24.43,24.45,272,0
+IND.US,D,20260116,000000,24.32,24.43,24.23,24.25,630,0
+IND.US,D,20260120,000000,24.88,24.88,23.7311,23.83,5151,0
+IND.US,D,20260121,000000,23.65,23.6641,23.62,23.6641,551,0
+IND.US,D,20260122,000000,23.6484,23.94,23.51,23.7555,2721,0
+IND.US,D,20260123,000000,23.42,23.505,23.36,23.505,1721,0
+IND.US,D,20260126,000000,23.48,23.6899,23.48,23.615,2764,0
+IND.US,D,20260127,000000,23.61,23.74,23.61,23.67,1114,0
+IND.US,D,20260128,000000,25.0899,25.0899,23.45,23.785,7354,0
+IND.US,D,20260129,000000,23.61,24.209,23.3301,24.1541,13206,0
+IND.US,D,20260130,000000,25.33,25.33,23.75,23.8555,5987,0
+IND.US,D,20260202,000000,23.5202,25.4599,23.5202,24.7868,41385,0
+IND.US,D,20260203,000000,25.25,25.25,24.3,24.3591,18838,0
+IND.US,D,20260204,000000,24.4,24.855,24.38,24.41,1896,0
+IND.US,D,20260205,000000,24.38,24.38,24.3048,24.3048,348,0
+IND.US,D,20260206,000000,24.28,24.6,24.28,24.535,11942,0
+IND.US,D,20260209,000000,24.58,24.65,24.56,24.56,433,0
+IND.US,D,20260210,000000,25.66,25.66,24.67,24.965,13222,0
+IND.US,D,20260211,000000,24.65,24.86,24.53,24.78,1452,0
+IND.US,D,20260212,000000,24.54,24.54,24.43,24.45,960,0
+IND.US,D,20260213,000000,24.81,24.81,24.3,24.34,3253,0
+IND.US,D,20260217,000000,25.41,25.41,24.5,24.51,509,0
+IND.US,D,20260218,000000,24.42,24.66,24.41,24.49,4112,0

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

@@ -0,0 +1,1581 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPHA.US,D,20191017,000000,5.61,6.18,5.61,6.05,794160,0
+IPHA.US,D,20191018,000000,5.89,6.25,5.8,6.14,397848,0
+IPHA.US,D,20191021,000000,6.22,6.4102,6.17,6.21,81121,0
+IPHA.US,D,20191022,000000,6.2,6.21,6,6.02,70650,0
+IPHA.US,D,20191023,000000,6,6.03,5.9222,5.99,17375,0
+IPHA.US,D,20191024,000000,6.004,6.04,5.94,5.97,29433,0
+IPHA.US,D,20191025,000000,5.95,5.96,5.63,5.66,84910,0
+IPHA.US,D,20191028,000000,5.99,6.05,5.94,5.99,116370,0
+IPHA.US,D,20191029,000000,6.09,6.12,5.92,6,55105,0
+IPHA.US,D,20191030,000000,5.88,5.93,5.8009,5.93,4587,0
+IPHA.US,D,20191031,000000,5.96,6.01,5.85,5.95,57155,0
+IPHA.US,D,20191101,000000,6.05,6.05,5.92,6.03,95986,0
+IPHA.US,D,20191104,000000,6.16,6.1645,6,6,28461,0
+IPHA.US,D,20191105,000000,6.14,6.33,6.12,6.24,30743,0
+IPHA.US,D,20191106,000000,6.39,6.46,6.26,6.38,11315,0
+IPHA.US,D,20191107,000000,6.35,6.53,6.35,6.52,4917,0
+IPHA.US,D,20191108,000000,6.32,6.35,6.29,6.31,24866,0
+IPHA.US,D,20191111,000000,6.47,6.75,6.43,6.55,85734,0
+IPHA.US,D,20191112,000000,6.58,6.7299,6.48,6.48,7881,0
+IPHA.US,D,20191113,000000,6.442,6.442,6.25,6.28,28386,0
+IPHA.US,D,20191114,000000,6.2,6.2,6.04,6.05,31846,0
+IPHA.US,D,20191115,000000,6.1,6.11,6,6.03,58138,0
+IPHA.US,D,20191118,000000,5.9,5.94,5.76,5.76,46299,0
+IPHA.US,D,20191119,000000,5.93,6.29,5.93,6.29,79902,0
+IPHA.US,D,20191120,000000,5.88,6,5.88,6,9774,0
+IPHA.US,D,20191121,000000,5.99,5.99,5.8,5.81,3314,0
+IPHA.US,D,20191122,000000,5.94,6.0174,5.92,5.96,12601,0
+IPHA.US,D,20191125,000000,5.86,6,5.86,5.96,25514,0
+IPHA.US,D,20191126,000000,6.11,6.42,6.11,6.25,27723,0
+IPHA.US,D,20191127,000000,6.3822,6.425,6.34,6.37,6346,0
+IPHA.US,D,20191129,000000,6.36,6.36,6.1719,6.285,17372,0
+IPHA.US,D,20191202,000000,6.31,6.33,6.1,6.15,48955,0
+IPHA.US,D,20191203,000000,6.11,6.2,6.05,6.2,8442,0
+IPHA.US,D,20191204,000000,6.23,6.23,6.1,6.15,31935,0
+IPHA.US,D,20191205,000000,6.4,6.49,6.24,6.27,148606,0
+IPHA.US,D,20191206,000000,6.288,6.288,6.2,6.2,2507,0
+IPHA.US,D,20191209,000000,6.1398,6.1404,6.01,6.01,18124,0
+IPHA.US,D,20191210,000000,6.03,6.36,6.03,6.14,7420,0
+IPHA.US,D,20191211,000000,6.271,6.2923,6.14,6.14,17295,0
+IPHA.US,D,20191212,000000,6.44,6.44,6.19,6.2,2577,0
+IPHA.US,D,20191213,000000,6.06,6.1376,5.92,5.93,9806,0
+IPHA.US,D,20191216,000000,5.9808,5.9907,5.97,5.9907,1248,0
+IPHA.US,D,20191217,000000,6.01,6.053,5.98,5.98,2102,0
+IPHA.US,D,20191218,000000,6.13,6.1948,6.13,6.19,981,0
+IPHA.US,D,20191219,000000,6.2291,6.23,6.06,6.06,4090,0
+IPHA.US,D,20191220,000000,6.4,6.4369,6.4,6.42,3259,0
+IPHA.US,D,20191223,000000,6.3447,6.497,6.25,6.26,2990,0
+IPHA.US,D,20191224,000000,6.26,6.26,6.26,6.26,312,0
+IPHA.US,D,20191226,000000,6.3541,6.4039,6.23,6.23,3671,0
+IPHA.US,D,20191227,000000,6.56,6.56,6.5,6.5,2880,0
+IPHA.US,D,20191230,000000,6.62,6.63,6.42,6.43,6836,0
+IPHA.US,D,20191231,000000,6.43,6.44,6.415,6.44,4567,0
+IPHA.US,D,20200102,000000,8.24,8.24,7.05,7.3,937597,0
+IPHA.US,D,20200103,000000,7.36,7.46,7.17,7.17,128876,0
+IPHA.US,D,20200106,000000,7.3,7.45,7.26,7.38,45193,0
+IPHA.US,D,20200107,000000,7.46,7.49,7.36,7.4598,15236,0
+IPHA.US,D,20200108,000000,7.5,7.61,7.46,7.61,29732,0
+IPHA.US,D,20200109,000000,7.1,7.1,6.7,6.85,162535,0
+IPHA.US,D,20200110,000000,6.95,6.995,6.84,6.95,78624,0
+IPHA.US,D,20200113,000000,7.0596,7.0596,6.84,6.86,13925,0
+IPHA.US,D,20200114,000000,6.98,7.03,6.96,7,5606,0
+IPHA.US,D,20200115,000000,7.1027,7.15,7.0427,7.11,3378,0
+IPHA.US,D,20200116,000000,7.33,7.35,7.27,7.27,16545,0
+IPHA.US,D,20200117,000000,7.62,7.6773,7.2501,7.605,15658,0
+IPHA.US,D,20200121,000000,7.79,7.79,7.51,7.51,27998,0
+IPHA.US,D,20200122,000000,7.71,7.71,7.5,7.6,14246,0
+IPHA.US,D,20200123,000000,7.5328,7.73,7.36,7.68,17572,0
+IPHA.US,D,20200124,000000,7.42,7.42,7.28,7.28,4043,0
+IPHA.US,D,20200127,000000,7.26,7.2969,6.8201,7.01,6759,0
+IPHA.US,D,20200128,000000,7.17,7.1929,7.14,7.1768,1666,0
+IPHA.US,D,20200129,000000,7.29,7.29,7.1321,7.1321,634,0
+IPHA.US,D,20200130,000000,6.98,6.9979,6.88,6.9,4216,0
+IPHA.US,D,20200131,000000,7.08,7.08,6.71,7.02,12435,0
+IPHA.US,D,20200203,000000,7.12,7.2078,7.0438,7.0438,2311,0
+IPHA.US,D,20200204,000000,7.28,7.3952,7.2084,7.2084,1328,0
+IPHA.US,D,20200205,000000,7.33,7.352,7.25,7.25,543,0
+IPHA.US,D,20200206,000000,7.4085,7.455,7.27,7.37,7541,0
+IPHA.US,D,20200207,000000,7.3767,7.64,7.32,7.64,4490,0
+IPHA.US,D,20200210,000000,7.53,7.53,7.4874,7.4874,688,0
+IPHA.US,D,20200211,000000,7.5569,7.58,7.465,7.48,4361,0
+IPHA.US,D,20200212,000000,7.75,7.75,7.57,7.6,5364,0
+IPHA.US,D,20200213,000000,7.7,7.74,7.7,7.73,6867,0
+IPHA.US,D,20200214,000000,7.74,7.75,7.4,7.4,13275,0
+IPHA.US,D,20200218,000000,7.7076,7.74,7.44,7.74,24512,0
+IPHA.US,D,20200219,000000,7.75,7.95,7.72,7.95,15552,0
+IPHA.US,D,20200220,000000,7.6727,7.78,7.21,7.78,15070,0
+IPHA.US,D,20200221,000000,7.66,7.66,7.66,7.66,6022,0
+IPHA.US,D,20200224,000000,7.2794,7.4,7.2794,7.4,23273,0
+IPHA.US,D,20200225,000000,7.3,7.36,7.0432,7.34,17845,0
+IPHA.US,D,20200226,000000,7.4,7.525,7.36,7.51,81702,0
+IPHA.US,D,20200227,000000,7.21,7.94,7.21,7.94,29436,0
+IPHA.US,D,20200228,000000,7.1,7.29,6.26,6.26,34242,0
+IPHA.US,D,20200302,000000,7.28,7.4499,7.08,7.08,14417,0
+IPHA.US,D,20200303,000000,7.53,7.64,7.1673,7.35,17226,0
+IPHA.US,D,20200304,000000,7.1601,7.5,7.1601,7.5,4573,0
+IPHA.US,D,20200305,000000,7.33,7.4305,7.12,7.3581,3933,0
+IPHA.US,D,20200306,000000,7.13,7.6,7.08,7.08,19848,0
+IPHA.US,D,20200309,000000,6.65,6.7899,6.26,6.463,11008,0
+IPHA.US,D,20200310,000000,6.71,7.89,6.4823,6.88,6320,0
+IPHA.US,D,20200311,000000,6.28,6.94,6.09,6.3,9532,0
+IPHA.US,D,20200312,000000,5.42,5.42,5.0063,5.12,6112,0
+IPHA.US,D,20200313,000000,4.91,4.91,4.66,4.8,23561,0
+IPHA.US,D,20200316,000000,3.32,4.1998,3.3,4.11,31424,0
+IPHA.US,D,20200317,000000,3.82,4,3.73,3.8,8980,0
+IPHA.US,D,20200318,000000,4.04,4.6,3.68,4.6,7910,0
+IPHA.US,D,20200319,000000,4.77,4.77,4.01,4.01,19059,0
+IPHA.US,D,20200320,000000,4.32,4.69,3.94,3.94,49358,0
+IPHA.US,D,20200323,000000,5.71,5.76,4.3,4.3,176045,0
+IPHA.US,D,20200324,000000,5.16,5.24,4.91,5.03,77135,0
+IPHA.US,D,20200325,000000,5.09,5.1995,4.97,5.1995,6710,0
+IPHA.US,D,20200326,000000,5.1,5.15,5,5.1,11362,0
+IPHA.US,D,20200327,000000,4.94,5.4,4.9,5.25,7423,0
+IPHA.US,D,20200330,000000,6.38,6.38,5.98,6.27,33039,0
+IPHA.US,D,20200331,000000,6.35,6.68,5.96,6.68,6279,0
+IPHA.US,D,20200401,000000,6.16,6.19,4.75,5.36,12597,0
+IPHA.US,D,20200402,000000,5.97,6.035,5.03,5.89,5522,0
+IPHA.US,D,20200403,000000,5.93,6.15,5.56,6.06,10950,0
+IPHA.US,D,20200406,000000,6.08,6.2,5.96,6.12,8452,0
+IPHA.US,D,20200407,000000,6.47,6.47,5.81,5.81,3713,0
+IPHA.US,D,20200408,000000,6.16,6.7,6.07,6.7,4122,0
+IPHA.US,D,20200409,000000,6.25,6.45,5.92,6.45,2984,0
+IPHA.US,D,20200413,000000,6.18,6.45,5.68,6.45,5756,0
+IPHA.US,D,20200414,000000,6.6,6.89,5.44,6.89,9546,0
+IPHA.US,D,20200415,000000,5.95,7.21,5.95,6.975,2032,0
+IPHA.US,D,20200416,000000,6.65,7.3,6.47,7.22,9416,0
+IPHA.US,D,20200417,000000,6.88,7.79,6.8501,7.77,17977,0
+IPHA.US,D,20200420,000000,7.135,7.405,7.1,7.405,5537,0
+IPHA.US,D,20200421,000000,6.94,7.31,6.25,7.3,5051,0
+IPHA.US,D,20200422,000000,7.14,7.34,7.12,7.34,1893,0
+IPHA.US,D,20200423,000000,6.85,6.85,6.3001,6.55,6588,0
+IPHA.US,D,20200424,000000,6.64,7.55,6.55,7.55,4556,0
+IPHA.US,D,20200427,000000,6.8,7.36,6.62,7.36,6348,0
+IPHA.US,D,20200428,000000,7.25,7.3,6.88,7.29,45802,0
+IPHA.US,D,20200429,000000,7.05,7.45,6.8,7.45,8493,0
+IPHA.US,D,20200430,000000,6.91,7.6,6.91,7.6,9097,0
+IPHA.US,D,20200501,000000,7.6,7.6,7.6,7.6,1006,0
+IPHA.US,D,20200504,000000,7.35,7.6,7.19,7.25,6867,0
+IPHA.US,D,20200505,000000,7.17,7.29,7.17,7.29,1214,0
+IPHA.US,D,20200506,000000,7.2,7.49,7.2,7.49,2469,0
+IPHA.US,D,20200507,000000,7.37,7.43,7.25,7.43,1221,0
+IPHA.US,D,20200508,000000,7.48,7.75,7.07,7.75,3927,0
+IPHA.US,D,20200511,000000,7.75,8.23,7.5,8.2,8905,0
+IPHA.US,D,20200512,000000,7.31,7.75,6.89,7.67,30286,0
+IPHA.US,D,20200513,000000,7,7.2,6.41,6.99,25764,0
+IPHA.US,D,20200514,000000,6.68,7,6.67,6.7,1521,0
+IPHA.US,D,20200515,000000,6.63,7.59,6.54,6.54,6299,0
+IPHA.US,D,20200518,000000,6.86,6.97,6.685,6.76,7774,0
+IPHA.US,D,20200519,000000,6.48,6.9568,6.3,6.39,16255,0
+IPHA.US,D,20200520,000000,6.425,6.98,6.26,6.41,15575,0
+IPHA.US,D,20200521,000000,6.21,6.4,6,6,18012,0
+IPHA.US,D,20200522,000000,6.4826,6.6,6.02,6.02,8142,0
+IPHA.US,D,20200526,000000,6.26,6.26,6.02,6.035,3658,0
+IPHA.US,D,20200527,000000,6.43,6.43,6.19,6.19,13034,0
+IPHA.US,D,20200528,000000,6.3,6.65,6.1502,6.65,35735,0
+IPHA.US,D,20200529,000000,6.37,6.5,6.25,6.5,4828,0
+IPHA.US,D,20200601,000000,6.5,6.5,6.31,6.35,5782,0
+IPHA.US,D,20200602,000000,6.405,6.48,6.405,6.48,3514,0
+IPHA.US,D,20200603,000000,6.48,6.4969,6.35,6.35,2399,0
+IPHA.US,D,20200604,000000,6.5,6.62,6.3,6.39,3786,0
+IPHA.US,D,20200605,000000,6.334,6.3758,6.025,6.27,1056,0
+IPHA.US,D,20200608,000000,6.39,6.39,6.27,6.32,3910,0
+IPHA.US,D,20200609,000000,6.44,6.55,6.32,6.51,20280,0
+IPHA.US,D,20200610,000000,6.48,6.6,6.4402,6.4623,3820,0
+IPHA.US,D,20200611,000000,6.2,6.3,5.92,5.92,9244,0
+IPHA.US,D,20200612,000000,6.27,6.35,6.139,6.183,5297,0
+IPHA.US,D,20200615,000000,6.2,6.27,6.2,6.27,2601,0
+IPHA.US,D,20200616,000000,6.425,6.425,6.3,6.3,1758,0
+IPHA.US,D,20200617,000000,6.39,6.4,6.39,6.393,6601,0
+IPHA.US,D,20200618,000000,6.24,6.24,6.24,6.24,112,0
+IPHA.US,D,20200619,000000,6.3416,6.45,6.0701,6.45,5411,0
+IPHA.US,D,20200622,000000,6.7,6.7,6.1001,6.1001,10719,0
+IPHA.US,D,20200623,000000,6.68,6.68,6.5715,6.5715,1014,0
+IPHA.US,D,20200624,000000,7.01,7.01,6.87,6.87,12942,0
+IPHA.US,D,20200625,000000,6.7,6.76,6.6101,6.7,2529,0
+IPHA.US,D,20200626,000000,6.67,6.67,6.34,6.3611,2120,0
+IPHA.US,D,20200629,000000,6.4,6.4,6.3,6.366,3853,0
+IPHA.US,D,20200630,000000,6.2,7.5,6.09,6.85,26768,0
+IPHA.US,D,20200701,000000,6.15,6.26,6.1,6.2,11421,0
+IPHA.US,D,20200702,000000,6.21,6.565,6.2,6.45,17112,0
+IPHA.US,D,20200706,000000,6.3982,6.41,6.36,6.36,3150,0
+IPHA.US,D,20200707,000000,6.47,6.4898,6.4308,6.45,4109,0
+IPHA.US,D,20200708,000000,6.3869,6.3869,6.37,6.37,1506,0
+IPHA.US,D,20200709,000000,6.35,6.38,6.2441,6.2671,2618,0
+IPHA.US,D,20200710,000000,6.21,6.2198,6.08,6.08,2579,0
+IPHA.US,D,20200713,000000,6.35,6.35,6.175,6.175,1608,0
+IPHA.US,D,20200714,000000,6,6.025,6,6.0099,28087,0
+IPHA.US,D,20200715,000000,6.2,6.28,6.063,6.063,4033,0
+IPHA.US,D,20200716,000000,6.41,6.41,6.11,6.11,1024,0
+IPHA.US,D,20200717,000000,6.41,6.41,6.41,6.41,441,0
+IPHA.US,D,20200720,000000,6.4682,6.75,6.4501,6.4501,4344,0
+IPHA.US,D,20200721,000000,6.4813,6.65,6.4813,6.53,5899,0
+IPHA.US,D,20200722,000000,6.45,6.56,6.45,6.5399,6029,0
+IPHA.US,D,20200723,000000,6.5,6.5,6.45,6.45,8028,0
+IPHA.US,D,20200724,000000,6.3822,6.3918,6.36,6.36,1527,0
+IPHA.US,D,20200727,000000,6.35,6.43,6.3001,6.3965,4490,0
+IPHA.US,D,20200728,000000,6.25,6.3,6.245,6.245,3673,0
+IPHA.US,D,20200729,000000,6.35,6.35,6.15,6.15,106424,0
+IPHA.US,D,20200730,000000,6,6.13,5.93,6.04,14524,0
+IPHA.US,D,20200731,000000,6.19,6.19,6.05,6.0781,4082,0
+IPHA.US,D,20200803,000000,6.25,6.32,6.25,6.32,6530,0
+IPHA.US,D,20200804,000000,5.58,6.45,5.58,6.2,867,0
+IPHA.US,D,20200805,000000,6.345,6.4299,6.345,6.39,3967,0
+IPHA.US,D,20200806,000000,6.25,6.25,6.25,6.25,1331,0
+IPHA.US,D,20200807,000000,6.28,6.28,6.15,6.15,1490,0
+IPHA.US,D,20200811,000000,6.63,6.63,6.38,6.46,16059,0
+IPHA.US,D,20200812,000000,6.24,6.3528,6.24,6.3,4396,0
+IPHA.US,D,20200813,000000,6.33,6.4075,6.3,6.33,4411,0
+IPHA.US,D,20200814,000000,6.3,6.55,6.166,6.55,2871,0
+IPHA.US,D,20200817,000000,6.375,6.5,6.1732,6.5,4688,0
+IPHA.US,D,20200818,000000,6.65,6.65,6.375,6.55,1840,0
+IPHA.US,D,20200819,000000,6.54,6.54,6.1634,6.37,8144,0
+IPHA.US,D,20200820,000000,6.4352,6.4352,6.33,6.361,1810,0
+IPHA.US,D,20200821,000000,6.36,6.36,6.36,6.36,21716,0
+IPHA.US,D,20200824,000000,6.3,6.3,6.26,6.2964,1465,0
+IPHA.US,D,20200826,000000,6.35,6.39,6.35,6.39,1707,0
+IPHA.US,D,20200827,000000,6.39,6.41,6.1755,6.1755,1072,0
+IPHA.US,D,20200828,000000,6.2402,6.2402,6.2402,6.2402,1129,0
+IPHA.US,D,20200831,000000,6.455,6.55,6.21,6.21,4107,0
+IPHA.US,D,20200901,000000,6.44,6.46,6.3166,6.3166,4213,0
+IPHA.US,D,20200902,000000,6.14,6.2348,6.11,6.2348,1827,0
+IPHA.US,D,20200903,000000,6.32,6.32,6.2,6.24,3064,0
+IPHA.US,D,20200904,000000,6.08,6.08,6.035,6.079,2204,0
+IPHA.US,D,20200908,000000,4.82,4.82,4.4,4.4501,30348,0
+IPHA.US,D,20200909,000000,4.45,4.45,4.05,4.0901,29368,0
+IPHA.US,D,20200910,000000,4.14,4.14,3.83,3.8936,29090,0
+IPHA.US,D,20200911,000000,4.05,4.05,3.83,3.92,9024,0
+IPHA.US,D,20200914,000000,4.09,4.54,4.09,4.37,13125,0
+IPHA.US,D,20200915,000000,4.15,4.35,4.02,4.35,26601,0
+IPHA.US,D,20200916,000000,4.35,4.35,4.11,4.28,21475,0
+IPHA.US,D,20200917,000000,4.2,4.23,3.87,4.19,18289,0
+IPHA.US,D,20200918,000000,4.18,4.18,3.8906,3.9492,32610,0
+IPHA.US,D,20200921,000000,3.9,4.0503,3.9,3.98,12517,0
+IPHA.US,D,20200922,000000,4.05,4.09,3.85,3.85,11605,0
+IPHA.US,D,20200923,000000,3.9315,3.98,3.78,3.81,18709,0
+IPHA.US,D,20200924,000000,3.82,3.82,3.55,3.77,11868,0
+IPHA.US,D,20200925,000000,3.65,3.865,3.65,3.865,6452,0
+IPHA.US,D,20200928,000000,3.78,3.95,3.77,3.855,4815,0
+IPHA.US,D,20200929,000000,3.84,3.85,3.8,3.85,2432,0
+IPHA.US,D,20200930,000000,3.79,4.015,3.79,3.84,4393,0
+IPHA.US,D,20201001,000000,3.97,3.97,3.85,3.85,1987,0
+IPHA.US,D,20201002,000000,3.91,3.91,3.91,3.91,1218,0
+IPHA.US,D,20201005,000000,4.05,4.145,3.87,4.1001,14465,0
+IPHA.US,D,20201006,000000,4.14,4.42,4.07,4.19,18751,0
+IPHA.US,D,20201007,000000,4.19,4.3,3.929,3.935,21287,0
+IPHA.US,D,20201008,000000,3.89,3.9889,3.86,3.96,3718,0
+IPHA.US,D,20201009,000000,4,4.2744,4,4.17,19415,0
+IPHA.US,D,20201012,000000,4.2,4.21,4.04,4.175,7846,0
+IPHA.US,D,20201013,000000,3.88,4.1033,3.88,4.06,5079,0
+IPHA.US,D,20201014,000000,4.06,4.06,4.02,4.02,4579,0
+IPHA.US,D,20201015,000000,4.07,4.08,3.94,3.94,11916,0
+IPHA.US,D,20201016,000000,4.025,4.195,3.89,4.17,20458,0
+IPHA.US,D,20201019,000000,4.17,4.17,4.07,4.1,6768,0
+IPHA.US,D,20201020,000000,4.1,4.1,3.96,3.99,14734,0
+IPHA.US,D,20201021,000000,4.0029,4.005,3.9,3.91,2611,0
+IPHA.US,D,20201022,000000,3.9,3.96,3.88,3.96,3872,0
+IPHA.US,D,20201023,000000,4.44,4.67,4,4.67,57310,0
+IPHA.US,D,20201026,000000,4.18,4.18,4,4,62313,0
+IPHA.US,D,20201027,000000,4.09,4.25,3.955,4.16,47745,0
+IPHA.US,D,20201028,000000,3.86,3.99,3.8,3.9,82723,0
+IPHA.US,D,20201029,000000,3.93,3.995,3.9,3.995,36462,0
+IPHA.US,D,20201030,000000,4.07,4.4,4,4.39,40768,0
+IPHA.US,D,20201102,000000,4.3,4.3,4.015,4.1317,51343,0
+IPHA.US,D,20201103,000000,4.2,4.2215,3.96,4.21,29930,0
+IPHA.US,D,20201104,000000,4.1,4.2,3.85,3.865,11813,0
+IPHA.US,D,20201105,000000,4.39,4.39,4.115,4.115,20541,0
+IPHA.US,D,20201106,000000,4.2,4.2,4.15,4.15,1215,0
+IPHA.US,D,20201109,000000,4.12,4.14,4.0627,4.11,3652,0
+IPHA.US,D,20201110,000000,4.23,4.23,3.97,4.135,6659,0
+IPHA.US,D,20201111,000000,4.34,4.71,4.1,4.385,17994,0
+IPHA.US,D,20201112,000000,4.4941,4.72,4.26,4.26,26548,0
+IPHA.US,D,20201113,000000,4.95,4.95,4.62,4.75,93655,0
+IPHA.US,D,20201116,000000,4.799,4.8004,4.46,4.59,23644,0
+IPHA.US,D,20201117,000000,4.78,4.8,4.6431,4.79,4710,0
+IPHA.US,D,20201118,000000,4.93,5.284,4.93,5.02,9182,0
+IPHA.US,D,20201119,000000,5.01,5.22,4.95,5.09,2555,0
+IPHA.US,D,20201120,000000,5.15,5.15,4.9,4.9,1862,0
+IPHA.US,D,20201123,000000,5.05,5.08,5.02,5.02,3667,0
+IPHA.US,D,20201124,000000,5.3,5.3,4.9904,5.16,13131,0
+IPHA.US,D,20201125,000000,5.2,5.26,5.115,5.18,14058,0
+IPHA.US,D,20201127,000000,5.32,5.5794,5.32,5.56,7448,0
+IPHA.US,D,20201130,000000,5.43,5.52,5.34,5.34,6482,0
+IPHA.US,D,20201201,000000,5.47,5.5407,5.47,5.5001,3392,0
+IPHA.US,D,20201202,000000,5.29,5.42,5.1511,5.16,3763,0
+IPHA.US,D,20201203,000000,5.53,5.6,5.32,5.32,5131,0
+IPHA.US,D,20201204,000000,5.56,5.75,5.41,5.62,5741,0
+IPHA.US,D,20201207,000000,5.48,5.61,5.3098,5.61,1748,0
+IPHA.US,D,20201208,000000,5.42,5.59,5.22,5.59,20753,0
+IPHA.US,D,20201209,000000,5.4,5.49,5.3,5.3,20595,0
+IPHA.US,D,20201210,000000,5.3368,5.5943,5.17,5.3599,27613,0
+IPHA.US,D,20201211,000000,4.31,4.59,4.1,4.36,144335,0
+IPHA.US,D,20201214,000000,4.28,4.4684,4.28,4.39,16172,0
+IPHA.US,D,20201215,000000,4.31,4.3199,4.1,4.27,22202,0
+IPHA.US,D,20201216,000000,4.18,4.23,4.04,4.0744,33528,0
+IPHA.US,D,20201217,000000,4.25,4.25,4.17,4.17,24285,0
+IPHA.US,D,20201218,000000,4.25,4.46,4.24,4.31,59428,0
+IPHA.US,D,20201221,000000,4.15,4.26,4.1174,4.26,17885,0
+IPHA.US,D,20201222,000000,4.21,4.25,4.1481,4.22,10741,0
+IPHA.US,D,20201223,000000,4.15,4.41,4.13,4.32,2883,0
+IPHA.US,D,20201224,000000,4.33,4.38,4.27,4.27,1712,0
+IPHA.US,D,20201228,000000,4.45,4.45,4.19,4.19,15312,0
+IPHA.US,D,20201229,000000,4.29,4.29,4.05,4.05,22016,0
+IPHA.US,D,20201230,000000,4.2,4.325,4.2,4.31,6063,0
+IPHA.US,D,20201231,000000,4.19,4.19,4.09,4.09,11780,0
+IPHA.US,D,20210104,000000,4.2299,4.33,4.16,4.31,2120,0
+IPHA.US,D,20210105,000000,4.51,4.51,4.33,4.45,66059,0
+IPHA.US,D,20210106,000000,4.6,4.79,4.6,4.67,10782,0
+IPHA.US,D,20210107,000000,4.67,4.95,4.63,4.82,71505,0
+IPHA.US,D,20210108,000000,4.7,4.76,4.52,4.65,63931,0
+IPHA.US,D,20210111,000000,4.6543,4.95,4.6101,4.78,212947,0
+IPHA.US,D,20210112,000000,4.74,4.95,4.71,4.74,21434,0
+IPHA.US,D,20210113,000000,4.7,4.7,4.6,4.7,13954,0
+IPHA.US,D,20210114,000000,4.65,4.77,4.56,4.59,2503,0
+IPHA.US,D,20210115,000000,4.5768,4.5926,4.42,4.52,5754,0
+IPHA.US,D,20210119,000000,4.91,4.945,4.6746,4.8256,37026,0
+IPHA.US,D,20210120,000000,4.7866,4.8214,4.65,4.7,17090,0
+IPHA.US,D,20210122,000000,4.5,4.5,4.3923,4.49,46298,0
+IPHA.US,D,20210125,000000,4.32,4.32,4.17,4.18,127837,0
+IPHA.US,D,20210126,000000,4.43,4.43,4.17,4.21,57737,0
+IPHA.US,D,20210127,000000,4.27,4.47,4.26,4.27,20753,0
+IPHA.US,D,20210128,000000,4.33,4.33,4,4.1,69280,0
+IPHA.US,D,20210129,000000,4.32,4.32,4.05,4.09,72892,0
+IPHA.US,D,20210201,000000,4.38,4.38,4.2,4.31,90092,0
+IPHA.US,D,20210202,000000,4.36,4.36,4.1,4.15,78130,0
+IPHA.US,D,20210203,000000,4.27,4.44,4.27,4.41,9094,0
+IPHA.US,D,20210204,000000,4.58,4.58,4.49,4.5,23248,0
+IPHA.US,D,20210205,000000,4.5349,4.5349,4.39,4.39,121453,0
+IPHA.US,D,20210208,000000,4.57,4.6999,4.5,4.63,127598,0
+IPHA.US,D,20210209,000000,4.87,4.87,4.63,4.68,252149,0
+IPHA.US,D,20210210,000000,4.91,4.91,4.52,4.54,119719,0
+IPHA.US,D,20210211,000000,4.75,4.75,4.53,4.53,95409,0
+IPHA.US,D,20210212,000000,4.6,4.6,4.37,4.37,65688,0
+IPHA.US,D,20210216,000000,4.64,4.67,4.6,4.67,15005,0
+IPHA.US,D,20210217,000000,4.62,4.62,4.47,4.5,17262,0
+IPHA.US,D,20210218,000000,4.41,4.49,4.3,4.3,19386,0
+IPHA.US,D,20210219,000000,4.52,4.52,4.39,4.39,37710,0
+IPHA.US,D,20210222,000000,4.6,4.61,4.39,4.39,53479,0
+IPHA.US,D,20210223,000000,4.52,4.52,4.23,4.25,130879,0
+IPHA.US,D,20210224,000000,4.47,4.47,4.27,4.34,83751,0
+IPHA.US,D,20210225,000000,4.5499,4.56,4.39,4.42,38895,0
+IPHA.US,D,20210226,000000,4.45,4.59,4.3907,4.59,5088,0
+IPHA.US,D,20210301,000000,4.59,4.66,4.3601,4.47,31118,0
+IPHA.US,D,20210302,000000,4.59,4.59,4.49,4.49,11131,0
+IPHA.US,D,20210303,000000,4.52,4.52,4.39,4.39,2946,0
+IPHA.US,D,20210304,000000,4.46,4.46,4.25,4.3,6078,0
+IPHA.US,D,20210305,000000,4.37,4.37,4.25,4.31,10936,0
+IPHA.US,D,20210308,000000,4.41,4.41,4.41,4.41,828,0
+IPHA.US,D,20210309,000000,4.42,4.5175,4.42,4.43,3721,0
+IPHA.US,D,20210310,000000,4.56,4.56,4.51,4.51,1876,0
+IPHA.US,D,20210311,000000,4.56,4.56,4.42,4.525,8566,0
+IPHA.US,D,20210312,000000,4.67,4.7,4.57,4.57,1329,0
+IPHA.US,D,20210315,000000,4.69,4.79,4.69,4.7,3679,0
+IPHA.US,D,20210316,000000,4.7,4.75,4.65,4.74,7623,0
+IPHA.US,D,20210317,000000,4.68,4.69,4.5965,4.5965,4038,0
+IPHA.US,D,20210318,000000,4.4,4.451,4.4,4.451,2653,0
+IPHA.US,D,20210319,000000,4.33,4.5,4.2884,4.5,6496,0
+IPHA.US,D,20210322,000000,4.5271,4.63,4.52,4.63,5022,0
+IPHA.US,D,20210323,000000,4.57,4.57,4.45,4.45,4316,0
+IPHA.US,D,20210324,000000,4.44,4.46,4.29,4.29,5481,0
+IPHA.US,D,20210325,000000,4.39,4.46,4.33,4.46,2576,0
+IPHA.US,D,20210326,000000,4.38,4.38,4.27,4.27,1989,0
+IPHA.US,D,20210329,000000,4.38,4.4,4.3,4.34,5012,0
+IPHA.US,D,20210330,000000,4.34,4.3599,4.29,4.29,3639,0
+IPHA.US,D,20210331,000000,4.35,4.37,4.31,4.31,17565,0
+IPHA.US,D,20210405,000000,4.39,4.61,4.39,4.61,35362,0
+IPHA.US,D,20210406,000000,4.45,4.46,3.93,4.2,82349,0
+IPHA.US,D,20210407,000000,4.34,4.389,4.21,4.23,22221,0
+IPHA.US,D,20210408,000000,4.33,4.42,4.31,4.35,7607,0
+IPHA.US,D,20210409,000000,4.36,4.37,4.26,4.26,1903,0
+IPHA.US,D,20210412,000000,4.34,4.36,4.28,4.28,8552,0
+IPHA.US,D,20210413,000000,4.33,4.4,4.31,4.31,16538,0
+IPHA.US,D,20210414,000000,4.37,4.42,4.37,4.38,2639,0
+IPHA.US,D,20210415,000000,4.42,4.46,4.23,4.4,6056,0
+IPHA.US,D,20210416,000000,4.36,4.4,4.3547,4.4,2239,0
+IPHA.US,D,20210419,000000,4.3806,4.3806,4.18,4.22,9137,0
+IPHA.US,D,20210420,000000,4.18,4.19,4.04,4.19,3238,0
+IPHA.US,D,20210421,000000,4.101,4.2,4.101,4.15,1708,0
+IPHA.US,D,20210422,000000,4.14,4.15,4.08,4.09,1580,0
+IPHA.US,D,20210423,000000,4.12,4.12,4.12,4.12,384,0
+IPHA.US,D,20210426,000000,4.13,4.275,4.13,4.275,2090,0
+IPHA.US,D,20210427,000000,4.18,4.19,4.15,4.17,1455,0
+IPHA.US,D,20210428,000000,4.1936,4.21,4.18,4.18,386,0
+IPHA.US,D,20210429,000000,4.23,4.28,4.1805,4.28,6247,0
+IPHA.US,D,20210430,000000,4.24,4.24,4.24,4.24,357,0
+IPHA.US,D,20210503,000000,4.15,4.19,4.0912,4.19,2563,0
+IPHA.US,D,20210504,000000,4.13,4.1454,4.13,4.1454,621,0
+IPHA.US,D,20210505,000000,4.06,4.06,4.0142,4.0484,2430,0
+IPHA.US,D,20210506,000000,4,4,3.82,3.951,5416,0
+IPHA.US,D,20210510,000000,3.9,3.9,3.86,3.86,8371,0
+IPHA.US,D,20210511,000000,4.04,4.1,4.04,4.1,4127,0
+IPHA.US,D,20210512,000000,3.96,4.2208,3.92,4.07,4092,0
+IPHA.US,D,20210513,000000,3.93,4.0199,3.93,3.95,788,0
+IPHA.US,D,20210514,000000,3.8729,4.02,3.83,4.0162,2478,0
+IPHA.US,D,20210517,000000,3.97,3.97,3.97,3.97,136,0
+IPHA.US,D,20210519,000000,3.92,3.965,3.92,3.965,1062,0
+IPHA.US,D,20210520,000000,3.9299,3.9299,3.8944,3.8944,521,0
+IPHA.US,D,20210521,000000,3.9494,4.03,3.9494,4.03,1554,0
+IPHA.US,D,20210525,000000,3.86,3.9,3.86,3.89,9845,0
+IPHA.US,D,20210526,000000,3.87,3.88,3.83,3.85,1390,0
+IPHA.US,D,20210527,000000,3.75,3.8499,3.75,3.8499,385,0
+IPHA.US,D,20210528,000000,3.75,3.91,3.75,3.91,5180,0
+IPHA.US,D,20210601,000000,3.75,3.8326,3.61,3.7197,17596,0
+IPHA.US,D,20210602,000000,3.63,3.74,3.61,3.74,9251,0
+IPHA.US,D,20210603,000000,3.67,3.97,3.62,3.97,13113,0
+IPHA.US,D,20210604,000000,3.78,3.85,3.64,3.76,100308,0
+IPHA.US,D,20210607,000000,3.65,3.87,3.65,3.765,41166,0
+IPHA.US,D,20210608,000000,3.7052,3.89,3.69,3.82,19836,0
+IPHA.US,D,20210609,000000,3.84,3.935,3.83,3.83,33532,0
+IPHA.US,D,20210610,000000,3.94,4.15,3.92,4.13,44588,0
+IPHA.US,D,20210611,000000,4.04,4.31,4.02,4.14,22988,0
+IPHA.US,D,20210614,000000,4.17,4.17,3.97,4.1,58472,0
+IPHA.US,D,20210615,000000,4.22,4.22,3.97,4.01,12303,0
+IPHA.US,D,20210616,000000,3.97,4,3.79,3.935,44017,0
+IPHA.US,D,20210617,000000,3.84,3.84,3.71,3.71,16716,0
+IPHA.US,D,20210618,000000,3.7,3.7176,3.6,3.6,13101,0
+IPHA.US,D,20210621,000000,3.77,3.77,3.61,3.72,40354,0
+IPHA.US,D,20210622,000000,3.72,3.72,3.4,3.4999,134975,0
+IPHA.US,D,20210623,000000,3.532,3.73,3.4732,3.6,4717,0
+IPHA.US,D,20210624,000000,3.5712,3.59,3.4243,3.4243,29433,0
+IPHA.US,D,20210625,000000,3.51,3.622,3.43,3.45,21009,0
+IPHA.US,D,20210628,000000,3.46,3.51,3.4218,3.49,7842,0
+IPHA.US,D,20210629,000000,3.64,3.64,3.42,3.58,9365,0
+IPHA.US,D,20210630,000000,3.51,3.51,3.25,3.29,35975,0
+IPHA.US,D,20210701,000000,3.33,3.95,3.33,3.56,213358,0
+IPHA.US,D,20210702,000000,3.72,3.72,3.4001,3.52,75256,0
+IPHA.US,D,20210706,000000,3.4,3.4788,3.36,3.38,8179,0
+IPHA.US,D,20210707,000000,3.42,3.42,3.34,3.35,3663,0
+IPHA.US,D,20210708,000000,3.33,3.4076,3.28,3.32,12156,0
+IPHA.US,D,20210709,000000,3.3,3.33,3.3,3.31,1184,0
+IPHA.US,D,20210712,000000,3.31,3.43,3.31,3.36,4847,0
+IPHA.US,D,20210713,000000,3.35,3.37,3.25,3.25,4620,0
+IPHA.US,D,20210714,000000,3.28,3.28,3.25,3.2592,3601,0
+IPHA.US,D,20210715,000000,3.21,3.24,3.2,3.24,1064,0
+IPHA.US,D,20210716,000000,3.15,3.1899,3.15,3.1899,1505,0
+IPHA.US,D,20210719,000000,3.2,3.2,3.04,3.045,6385,0
+IPHA.US,D,20210720,000000,3.08,3.32,3.0439,3.32,9693,0
+IPHA.US,D,20210721,000000,3.1087,3.3,3.1087,3.3,3291,0
+IPHA.US,D,20210723,000000,3.22,3.2999,3.22,3.2999,599,0
+IPHA.US,D,20210726,000000,3.1265,3.1265,3.08,3.08,1996,0
+IPHA.US,D,20210727,000000,3.1342,3.25,3.1001,3.11,6132,0
+IPHA.US,D,20210728,000000,3.23,3.23,3.23,3.23,117,0
+IPHA.US,D,20210729,000000,3.31,3.3399,3.2,3.28,2674,0
+IPHA.US,D,20210730,000000,3.37,3.5399,3.2053,3.32,3034,0
+IPHA.US,D,20210802,000000,3.2882,3.3981,3.2882,3.34,1830,0
+IPHA.US,D,20210803,000000,3.3324,3.36,3.02,3.36,2825,0
+IPHA.US,D,20210804,000000,3.3006,3.3006,3.3,3.3,682,0
+IPHA.US,D,20210805,000000,3.36,3.36,3.31,3.32,1586,0
+IPHA.US,D,20210806,000000,3.33,3.33,3.3097,3.3097,5130,0
+IPHA.US,D,20210809,000000,3.3701,3.3701,3.3701,3.3701,304,0
+IPHA.US,D,20210810,000000,3.37,3.37,3.37,3.37,281,0
+IPHA.US,D,20210811,000000,3.2685,3.305,3.2685,3.305,2715,0
+IPHA.US,D,20210812,000000,3.29,3.48,3.182,3.28,7851,0
+IPHA.US,D,20210813,000000,3.28,3.408,3.27,3.402,1147,0
+IPHA.US,D,20210816,000000,3.37,3.3965,3.37,3.3965,1807,0
+IPHA.US,D,20210817,000000,3.343,3.47,3.33,3.33,1591,0
+IPHA.US,D,20210818,000000,3.428,3.428,3.428,3.428,777,0
+IPHA.US,D,20210819,000000,3.3907,3.3907,3.34,3.37,2673,0
+IPHA.US,D,20210820,000000,3.35,3.35,3.35,3.35,1122,0
+IPHA.US,D,20210823,000000,3.36,3.4,3.36,3.4,3381,0
+IPHA.US,D,20210824,000000,3.33,3.37,3.33,3.37,780,0
+IPHA.US,D,20210825,000000,3.351,3.37,3.332,3.37,8027,0
+IPHA.US,D,20210826,000000,3.4,3.54,3.3829,3.3829,8914,0
+IPHA.US,D,20210827,000000,3.54,3.63,3.52,3.53,2154,0
+IPHA.US,D,20210830,000000,3.58,3.58,3.54,3.57,3024,0
+IPHA.US,D,20210831,000000,3.7,3.7,3.6,3.64,20497,0
+IPHA.US,D,20210901,000000,3.68,3.68,3.62,3.62,47027,0
+IPHA.US,D,20210902,000000,5.23,5.62,3.71,4.18,22727357,0
+IPHA.US,D,20210903,000000,4.48,8.9,4.02,6.15,40801946,0
+IPHA.US,D,20210907,000000,5.22,5.87,5.18,5.83,3665634,0
+IPHA.US,D,20210908,000000,5.61,6.5,5.54,5.97,2088829,0
+IPHA.US,D,20210909,000000,6.49,6.94,5.76,6.25,3962206,0
+IPHA.US,D,20210910,000000,6.44,6.46,5.92,6.02,616865,0
+IPHA.US,D,20210913,000000,6.01,6.2494,5.54,5.65,431838,0
+IPHA.US,D,20210914,000000,5.93,6.0174,5.26,5.47,217637,0
+IPHA.US,D,20210915,000000,6.08,6.1091,5.35,5.58,592161,0
+IPHA.US,D,20210916,000000,5.46,5.9548,5.46,5.75,272357,0
+IPHA.US,D,20210917,000000,7.6,11.95,7.5,8.1,66372967,0
+IPHA.US,D,20210920,000000,7.8225,8.2,7.42,8.05,1919509,0
+IPHA.US,D,20210921,000000,7.16,7.5742,7.03,7.49,1474294,0
+IPHA.US,D,20210922,000000,7.94,7.94,7.15,7.2,574466,0
+IPHA.US,D,20210923,000000,7.35,7.4,6.96,7,289234,0
+IPHA.US,D,20210924,000000,6.9,7.13,6.56,6.7,222300,0
+IPHA.US,D,20210927,000000,6.89,7.2,6.7792,7.08,239387,0
+IPHA.US,D,20210928,000000,6.85,6.86,6.47,6.47,175539,0
+IPHA.US,D,20210929,000000,6.47,6.86,6.3101,6.48,203250,0
+IPHA.US,D,20210930,000000,6.28,6.48,6.1,6.17,249638,0
+IPHA.US,D,20211001,000000,6.17,6.18,5.9301,5.94,241436,0
+IPHA.US,D,20211004,000000,6.1,6.13,5.9,5.98,144238,0
+IPHA.US,D,20211005,000000,6.28,6.28,6,6.05,115274,0
+IPHA.US,D,20211006,000000,6.1,6.1,5.8284,5.85,61829,0
+IPHA.US,D,20211007,000000,6.02,6.1183,6,6.04,73440,0
+IPHA.US,D,20211008,000000,6.14,6.5,6.01,6.06,384199,0
+IPHA.US,D,20211011,000000,6.05,6.13,5.96,5.96,118972,0
+IPHA.US,D,20211012,000000,6.12,6.15,5.92,5.96,83460,0
+IPHA.US,D,20211013,000000,6.13,6.13,5.76,5.78,160071,0
+IPHA.US,D,20211014,000000,5.89,5.89,5.77,5.83,65371,0
+IPHA.US,D,20211015,000000,5.88,5.96,5.81,5.87,54441,0
+IPHA.US,D,20211018,000000,5.61,5.675,5.55,5.6,126461,0
+IPHA.US,D,20211019,000000,5.7,5.87,5.62,5.81,81949,0
+IPHA.US,D,20211020,000000,5.67,5.75,5.51,5.54,98561,0
+IPHA.US,D,20211021,000000,5.69,5.73,5.65,5.69,52117,0
+IPHA.US,D,20211022,000000,5.75,5.75,5.54,5.59,99226,0
+IPHA.US,D,20211025,000000,5.5,5.516,5.24,5.28,127081,0
+IPHA.US,D,20211026,000000,5.5,5.69,5.39,5.66,130268,0
+IPHA.US,D,20211027,000000,5.59,5.72,5.5102,5.72,65350,0
+IPHA.US,D,20211028,000000,5.75,6.04,5.708,5.99,98629,0
+IPHA.US,D,20211029,000000,5.75,5.81,5.6457,5.8,67260,0
+IPHA.US,D,20211101,000000,5.63,5.91,5.608,5.87,113920,0
+IPHA.US,D,20211102,000000,5.84,5.855,5.77,5.8,58894,0
+IPHA.US,D,20211103,000000,5.82,5.98,5.72,5.97,69622,0
+IPHA.US,D,20211104,000000,5.97,6.0399,5.8601,5.92,34641,0
+IPHA.US,D,20211105,000000,5.79,5.79,5.47,5.55,62035,0
+IPHA.US,D,20211108,000000,5.51,5.6,5.35,5.42,61508,0
+IPHA.US,D,20211109,000000,5.52,5.53,5.35,5.41,28248,0
+IPHA.US,D,20211110,000000,5.26,5.49,5.2461,5.41,51035,0
+IPHA.US,D,20211111,000000,5.22,5.35,5.22,5.35,41216,0
+IPHA.US,D,20211112,000000,5.32,5.32,5.05,5.1,53928,0
+IPHA.US,D,20211115,000000,5.1,5.2,5.0807,5.19,20361,0
+IPHA.US,D,20211116,000000,5.31,5.35,5.19,5.29,38067,0
+IPHA.US,D,20211117,000000,5.2073,5.2073,5.08,5.08,16665,0
+IPHA.US,D,20211118,000000,5.13,5.215,5.095,5.21,34146,0
+IPHA.US,D,20211119,000000,5.05,5.0608,4.95,5.01,44758,0
+IPHA.US,D,20211122,000000,4.78,4.91,4.74,4.81,90959,0
+IPHA.US,D,20211123,000000,4.81,4.84,4.73,4.83,56349,0
+IPHA.US,D,20211124,000000,4.71,4.789,4.71,4.73,10718,0
+IPHA.US,D,20211126,000000,4.83,4.91,4.75,4.8,27279,0
+IPHA.US,D,20211129,000000,5.04,5.06,4.95,4.99,146294,0
+IPHA.US,D,20211130,000000,5.04,5.1591,4.94,4.96,45356,0
+IPHA.US,D,20211201,000000,5.19,5.21,4.92,5.05,75974,0
+IPHA.US,D,20211202,000000,4.87,4.92,4.67,4.74,102981,0
+IPHA.US,D,20211203,000000,4.69,4.69,4.27,4.34,170533,0
+IPHA.US,D,20211206,000000,4.57,4.69,4.53,4.65,89961,0
+IPHA.US,D,20211207,000000,4.68,4.99,4.68,4.73,43114,0
+IPHA.US,D,20211208,000000,4.8975,5.11,4.81,4.99,70570,0
+IPHA.US,D,20211209,000000,5,5.08,4.85,4.86,159465,0
+IPHA.US,D,20211210,000000,4.88,5.2,4.84,5.04,103544,0
+IPHA.US,D,20211213,000000,4.88,4.98,4.6519,4.92,54721,0
+IPHA.US,D,20211214,000000,4.78,5.05,4.76,4.94,65934,0
+IPHA.US,D,20211215,000000,5.1,5.23,4.94,5.15,67447,0
+IPHA.US,D,20211216,000000,5.0847,5.17,5,5.11,71697,0
+IPHA.US,D,20211217,000000,5.01,5.38,4.92,5.28,629633,0
+IPHA.US,D,20211220,000000,4.94,5.19,4.9101,5.02,36192,0
+IPHA.US,D,20211221,000000,5.0233,5.07,4.98,5.02,30083,0
+IPHA.US,D,20211222,000000,5.19,5.19,4.95,5.02,55878,0
+IPHA.US,D,20211223,000000,5.08,5.22,5,5.17,22478,0
+IPHA.US,D,20211227,000000,5.32,5.34,4.865,5.08,65477,0
+IPHA.US,D,20211228,000000,5.15,5.25,4.6001,4.82,487990,0
+IPHA.US,D,20211229,000000,4.86,4.86,4.6,4.65,81102,0
+IPHA.US,D,20211230,000000,4.75,4.8999,4.56,4.68,59752,0
+IPHA.US,D,20211231,000000,4.67,4.71,4.42,4.56,93481,0
+IPHA.US,D,20220103,000000,4.8,4.85,4.78,4.8,96720,0
+IPHA.US,D,20220104,000000,4.79,4.79,4.6,4.67,24843,0
+IPHA.US,D,20220105,000000,4.81,4.87,4.76,4.79,22196,0
+IPHA.US,D,20220106,000000,4.73,4.73,4.54,4.57,28701,0
+IPHA.US,D,20220107,000000,4.64,4.67,4.5,4.53,23666,0
+IPHA.US,D,20220110,000000,4.62,4.64,4.505,4.56,32072,0
+IPHA.US,D,20220111,000000,4.61,4.6949,4.58,4.63,55422,0
+IPHA.US,D,20220112,000000,4.71,4.72,4.62,4.62,19864,0
+IPHA.US,D,20220113,000000,4.66,4.74,4.61,4.65,7927,0
+IPHA.US,D,20220114,000000,4.56,4.605,4.47,4.53,24122,0
+IPHA.US,D,20220118,000000,4.5,4.52,4.4005,4.48,29639,0
+IPHA.US,D,20220119,000000,4.32,4.36,4.2205,4.3,17294,0
+IPHA.US,D,20220120,000000,4.36,4.52,4.33,4.43,9114,0
+IPHA.US,D,20220121,000000,4.25,4.28,4.12,4.12,21812,0
+IPHA.US,D,20220124,000000,3.92,3.93,3.56,3.71,80612,0
+IPHA.US,D,20220125,000000,3.86,4.0574,3.71,3.81,184871,0
+IPHA.US,D,20220126,000000,3.89,3.91,3.72,3.89,34619,0
+IPHA.US,D,20220127,000000,3.76,3.8,3.65,3.74,5153,0
+IPHA.US,D,20220128,000000,3.74,3.88,3.4402,3.59,129205,0
+IPHA.US,D,20220131,000000,3.74,3.84,3.64,3.79,24952,0
+IPHA.US,D,20220201,000000,3.83,3.88,3.6624,3.88,43626,0
+IPHA.US,D,20220202,000000,3.9,3.9,3.8,3.82,4371,0
+IPHA.US,D,20220203,000000,3.785,4.1,3.785,3.98,62790,0
+IPHA.US,D,20220204,000000,3.82,3.84,3.76,3.82,10568,0
+IPHA.US,D,20220207,000000,3.77,3.79,3.74,3.79,1702,0
+IPHA.US,D,20220208,000000,3.72,3.8,3.72,3.8,4124,0
+IPHA.US,D,20220209,000000,3.76,3.77,3.5,3.61,26695,0
+IPHA.US,D,20220210,000000,3.73,3.8243,3.56,3.56,82707,0
+IPHA.US,D,20220211,000000,3.78,3.85,3.6301,3.68,25863,0
+IPHA.US,D,20220214,000000,3.63,3.63,3.44,3.49,24417,0
+IPHA.US,D,20220215,000000,3.6,3.7751,3.57,3.71,18244,0
+IPHA.US,D,20220216,000000,3.7401,3.76,3.6126,3.67,16675,0
+IPHA.US,D,20220217,000000,3.76,3.7699,3.55,3.6,4481,0
+IPHA.US,D,20220218,000000,3.61,3.641,3.5,3.52,16417,0
+IPHA.US,D,20220222,000000,3.5,3.56,3.355,3.41,29720,0
+IPHA.US,D,20220223,000000,3.4547,3.5,3.37,3.37,7599,0
+IPHA.US,D,20220224,000000,3.22,3.37,3.15,3.3,16536,0
+IPHA.US,D,20220225,000000,3.44,3.45,3.378,3.4,3829,0
+IPHA.US,D,20220228,000000,3.4,3.48,3.35,3.41,9109,0
+IPHA.US,D,20220301,000000,3.5,3.5,3.24,3.32,8192,0
+IPHA.US,D,20220302,000000,3.3357,3.3357,3.22,3.24,30062,0
+IPHA.US,D,20220303,000000,3.3273,3.33,3.05,3.05,40029,0
+IPHA.US,D,20220304,000000,3.11,3.11,2.83,2.83,18619,0
+IPHA.US,D,20220307,000000,2.8203,2.8203,2.69,2.705,8710,0
+IPHA.US,D,20220308,000000,2.85,2.97,2.66,2.81,15660,0
+IPHA.US,D,20220309,000000,2.98,3.03,2.88,2.92,12334,0
+IPHA.US,D,20220310,000000,3.26,3.28,3.165,3.2,48006,0
+IPHA.US,D,20220311,000000,3.21,3.21,3.079,3.08,9604,0
+IPHA.US,D,20220314,000000,3.19,3.3,3.06,3.06,9686,0
+IPHA.US,D,20220315,000000,3.23,3.2462,3.1455,3.16,9625,0
+IPHA.US,D,20220316,000000,3.26,3.34,3.2,3.31,7499,0
+IPHA.US,D,20220317,000000,3.36,3.44,3.31,3.43,16400,0
+IPHA.US,D,20220318,000000,3.43,3.43,3.12,3.28,150618,0
+IPHA.US,D,20220321,000000,3.3,3.49,3.3,3.43,17369,0
+IPHA.US,D,20220322,000000,3.38,3.47,3.28,3.35,24293,0
+IPHA.US,D,20220323,000000,3.44,3.487,3.345,3.47,11816,0
+IPHA.US,D,20220324,000000,3.47,3.47,3.29,3.36,12121,0
+IPHA.US,D,20220325,000000,3.34,3.43,3.29,3.36,11703,0
+IPHA.US,D,20220328,000000,3.38,3.38,3.1305,3.26,9139,0
+IPHA.US,D,20220329,000000,3.42,3.42,3.26,3.38,8930,0
+IPHA.US,D,20220330,000000,3.43,3.5,3.4,3.47,9392,0
+IPHA.US,D,20220331,000000,3.54,3.54,3.3435,3.36,14337,0
+IPHA.US,D,20220401,000000,3.5,3.55,3.34,3.55,4184,0
+IPHA.US,D,20220404,000000,3.37,3.54,3.37,3.47,5561,0
+IPHA.US,D,20220405,000000,3.5,3.5,3.335,3.38,10204,0
+IPHA.US,D,20220406,000000,3.28,3.28,3.14,3.23,5421,0
+IPHA.US,D,20220407,000000,3.22,3.22,3.02,3.1,5644,0
+IPHA.US,D,20220408,000000,3.21,3.21,3.06,3.15,1471,0
+IPHA.US,D,20220411,000000,3.16,3.17,3.048,3.16,7276,0
+IPHA.US,D,20220412,000000,3.17,3.1796,3.03,3.03,1545,0
+IPHA.US,D,20220413,000000,3.025,3.06,2.9609,3,20482,0
+IPHA.US,D,20220414,000000,3.2,3.2,3.08,3.13,6523,0
+IPHA.US,D,20220418,000000,3.18,3.35,3.035,3.16,15139,0
+IPHA.US,D,20220419,000000,3.16,3.16,3.04,3.15,8848,0
+IPHA.US,D,20220420,000000,3.1,3.1211,3.04,3.1211,996,0
+IPHA.US,D,20220421,000000,3.05,3.1,3.05,3.1,1721,0
+IPHA.US,D,20220422,000000,2.99,3.07,2.99,3.07,3151,0
+IPHA.US,D,20220425,000000,2.94,3.16,2.85,2.98,20337,0
+IPHA.US,D,20220426,000000,2.8468,2.88,2.8,2.8,8651,0
+IPHA.US,D,20220427,000000,2.75,2.81,2.66,2.81,4442,0
+IPHA.US,D,20220428,000000,2.67,2.8745,2.66,2.7,7606,0
+IPHA.US,D,20220429,000000,3,3.11,2.85,2.87,371199,0
+IPHA.US,D,20220502,000000,2.88,2.9625,2.8001,2.85,25077,0
+IPHA.US,D,20220503,000000,2.89,2.93,2.75,2.88,43273,0
+IPHA.US,D,20220504,000000,2.77,2.95,2.75,2.86,15869,0
+IPHA.US,D,20220505,000000,2.86,2.87,2.66,2.76,22942,0
+IPHA.US,D,20220506,000000,2.7386,2.82,2.7386,2.76,18560,0
+IPHA.US,D,20220509,000000,2.7101,2.73,2.7,2.7,4232,0
+IPHA.US,D,20220510,000000,2.69,2.75,2.69,2.715,5676,0
+IPHA.US,D,20220511,000000,2.86,2.91,2.82,2.82,17121,0
+IPHA.US,D,20220512,000000,2.78,2.88,2.7667,2.79,5445,0
+IPHA.US,D,20220513,000000,2.92,2.98,2.86,2.87,9373,0
+IPHA.US,D,20220516,000000,3.0189,3.0189,2.93,2.997,6513,0
+IPHA.US,D,20220517,000000,3.07,3.09,3.0201,3.07,10527,0
+IPHA.US,D,20220518,000000,3.11,3.11,2.9844,3.01,6710,0
+IPHA.US,D,20220519,000000,3.0501,3.19,3.0501,3.12,5754,0
+IPHA.US,D,20220520,000000,3.12,3.13,2.99,3.015,17749,0
+IPHA.US,D,20220523,000000,3.06,3.065,2.96,2.96,12782,0
+IPHA.US,D,20220524,000000,2.98,2.98,2.89,2.92,1653,0
+IPHA.US,D,20220525,000000,2.84,2.91,2.84,2.91,2057,0
+IPHA.US,D,20220526,000000,2.94,3.0259,2.89,2.91,28440,0
+IPHA.US,D,20220527,000000,3.04,3.08,3.0169,3.04,5582,0
+IPHA.US,D,20220531,000000,3.04,3.04,2.66,2.66,12300,0
+IPHA.US,D,20220601,000000,3.06,3.06,2.9061,2.95,18863,0
+IPHA.US,D,20220602,000000,2.95,3.03,2.92,2.9623,6112,0
+IPHA.US,D,20220603,000000,3.05,3.08,2.97,3.015,25143,0
+IPHA.US,D,20220606,000000,3.07,3.07,2.98,2.98,2591,0
+IPHA.US,D,20220607,000000,3.04,3.05,3,3.02,1421,0
+IPHA.US,D,20220608,000000,3.11,3.166,3.07,3.07,6421,0
+IPHA.US,D,20220609,000000,3.03,3.03,2.99,3,725,0
+IPHA.US,D,20220610,000000,2.87,2.87,2.67,2.8699,8871,0
+IPHA.US,D,20220613,000000,2.66,2.67,2.57,2.64,21026,0
+IPHA.US,D,20220614,000000,2.57,2.58,2.5,2.57,10041,0
+IPHA.US,D,20220615,000000,2.5213,2.56,2.5,2.53,4437,0
+IPHA.US,D,20220616,000000,2.49,2.49,2.3,2.34,157195,0
+IPHA.US,D,20220617,000000,2.44,2.5143,2,2,173424,0
+IPHA.US,D,20220621,000000,2.56,2.83,2.51,2.68,311556,0
+IPHA.US,D,20220622,000000,2.64,2.72,2.62,2.62,52764,0
+IPHA.US,D,20220623,000000,2.65,2.73,2.62,2.62,20891,0
+IPHA.US,D,20220624,000000,2.73,2.89,2.6879,2.89,24432,0
+IPHA.US,D,20220627,000000,2.74,2.79,2.737,2.74,6902,0
+IPHA.US,D,20220628,000000,2.87,2.88,2.8,2.8,4933,0
+IPHA.US,D,20220629,000000,2.795,2.86,2.79,2.82,5862,0
+IPHA.US,D,20220630,000000,2.68,2.8,2.66,2.7,5419,0
+IPHA.US,D,20220701,000000,2.81,2.99,2.81,2.9,6297,0
+IPHA.US,D,20220705,000000,2.755,2.98,2.74,2.84,6699,0
+IPHA.US,D,20220706,000000,2.8,2.84,2.7,2.8,3566,0
+IPHA.US,D,20220707,000000,2.81,2.91,2.81,2.83,16747,0
+IPHA.US,D,20220708,000000,2.9,2.95,2.885,2.91,9671,0
+IPHA.US,D,20220711,000000,2.87,2.88,2.78,2.78,2009,0
+IPHA.US,D,20220712,000000,2.75,2.76,2.66,2.76,10214,0
+IPHA.US,D,20220713,000000,2.71,2.8277,2.71,2.76,1282,0
+IPHA.US,D,20220714,000000,2.72,2.84,2.645,2.65,7217,0
+IPHA.US,D,20220715,000000,2.76,2.81,2.74,2.76,3994,0
+IPHA.US,D,20220718,000000,2.82,2.89,2.79,2.79,6128,0
+IPHA.US,D,20220719,000000,2.99,3.07,2.97,3.03,8019,0
+IPHA.US,D,20220720,000000,2.97,3.12,2.97,3.12,5863,0
+IPHA.US,D,20220721,000000,3.12,3.12,3.04,3.04,24607,0
+IPHA.US,D,20220722,000000,3.09,3.1,2.92,2.95,1961,0
+IPHA.US,D,20220725,000000,3.06,3.07,3.025,3.07,2445,0
+IPHA.US,D,20220726,000000,2.89,2.91,2.89,2.89,7523,0
+IPHA.US,D,20220727,000000,2.94,2.96,2.82,2.8303,5693,0
+IPHA.US,D,20220728,000000,2.97,3.08,2.91,3.01,12424,0
+IPHA.US,D,20220729,000000,3.02,3.1999,3.02,3.1999,2752,0
+IPHA.US,D,20220801,000000,2.84,2.84,2.71,2.81,29868,0
+IPHA.US,D,20220802,000000,2.68,2.7656,2.67,2.705,6066,0
+IPHA.US,D,20220803,000000,2.7653,2.95,2.7,2.75,19190,0
+IPHA.US,D,20220804,000000,2.69,2.8981,2.67,2.77,17249,0
+IPHA.US,D,20220805,000000,2.73,2.8888,2.73,2.76,5665,0
+IPHA.US,D,20220808,000000,2.8,2.82,2.76,2.76,2649,0
+IPHA.US,D,20220809,000000,2.76,2.77,2.73,2.73,1365,0
+IPHA.US,D,20220810,000000,2.8564,2.8564,2.73,2.8,878,0
+IPHA.US,D,20220811,000000,2.94,2.94,2.89,2.9,1651,0
+IPHA.US,D,20220812,000000,2.94,2.957,2.9,2.9,1700,0
+IPHA.US,D,20220815,000000,3.16,3.16,2.94,2.94,1282,0
+IPHA.US,D,20220816,000000,3.1,3.1,2.97,2.97,590,0
+IPHA.US,D,20220817,000000,2.93,2.9453,2.75,2.79,8792,0
+IPHA.US,D,20220818,000000,2.91,2.91,2.91,2.91,407,0
+IPHA.US,D,20220819,000000,2.82,2.82,2.74,2.74,494,0
+IPHA.US,D,20220822,000000,2.74,2.74,2.64,2.64,2853,0
+IPHA.US,D,20220823,000000,2.68,2.735,2.68,2.7,4713,0
+IPHA.US,D,20220824,000000,2.72,3.1,2.7094,2.72,6665,0
+IPHA.US,D,20220825,000000,2.7601,2.7601,2.7,2.7,460,0
+IPHA.US,D,20220826,000000,2.7836,2.7836,2.7,2.7,5618,0
+IPHA.US,D,20220829,000000,2.72,2.72,2.66,2.66,1427,0
+IPHA.US,D,20220830,000000,2.71,2.75,2.66,2.66,2708,0
+IPHA.US,D,20220831,000000,2.7552,2.8524,2.68,2.68,1701,0
+IPHA.US,D,20220901,000000,2.6799,2.6799,2.6,2.6,1438,0
+IPHA.US,D,20220902,000000,2.62,2.65,2.6,2.65,3682,0
+IPHA.US,D,20220906,000000,2.62,2.67,2.38,2.41,9026,0
+IPHA.US,D,20220907,000000,2.57,2.6055,2.458,2.59,1369,0
+IPHA.US,D,20220908,000000,2.63,2.65,2.59,2.59,3763,0
+IPHA.US,D,20220909,000000,2.62,2.63,2.525,2.529,5624,0
+IPHA.US,D,20220912,000000,2.69,2.69,2.54,2.66,3997,0
+IPHA.US,D,20220913,000000,2.6,2.61,2.38,2.38,7860,0
+IPHA.US,D,20220914,000000,2.47,2.579,2.46,2.46,6465,0
+IPHA.US,D,20220915,000000,2.54,2.54,2.54,2.54,1539,0
+IPHA.US,D,20220916,000000,2.47,3.07,2.445,3.07,39079,0
+IPHA.US,D,20220919,000000,2.59,2.62,2.51,2.59,7149,0
+IPHA.US,D,20220920,000000,2.47,2.4805,2.43,2.43,2827,0
+IPHA.US,D,20220921,000000,2.5,3.16,2.4348,2.47,76683,0
+IPHA.US,D,20220922,000000,2.41,2.47,2.4,2.47,14081,0
+IPHA.US,D,20220923,000000,2.42,2.43,2.28,2.33,25717,0
+IPHA.US,D,20220926,000000,2.21,2.2101,1.99,2.13,16467,0
+IPHA.US,D,20220927,000000,2.18,2.18,2,2.03,5535,0
+IPHA.US,D,20220928,000000,2.13,2.13,2.002,2.06,14467,0
+IPHA.US,D,20220929,000000,2.01,2.07,2.01,2.07,535,0
+IPHA.US,D,20220930,000000,2.0984,2.0984,1.98,2,14822,0
+IPHA.US,D,20221003,000000,1.92,2.09,1.92,2.09,6989,0
+IPHA.US,D,20221004,000000,2.0491,2.16,2.04,2.1,7392,0
+IPHA.US,D,20221005,000000,1.99,2.04,1.975,2.04,3763,0
+IPHA.US,D,20221006,000000,2.06,2.13,2.0106,2.12,30563,0
+IPHA.US,D,20221007,000000,2.12,2.12,2.02,2.08,29402,0
+IPHA.US,D,20221010,000000,2.05,2.06,1.9999,2.04,11022,0
+IPHA.US,D,20221011,000000,2.07,2.14,2,2.09,9598,0
+IPHA.US,D,20221012,000000,2.04,2.04,1.9547,1.9999,13329,0
+IPHA.US,D,20221013,000000,2,2.03,1.9499,2.02,12026,0
+IPHA.US,D,20221014,000000,2,2.03,1.96,2,8032,0
+IPHA.US,D,20221017,000000,2.1,2.16,2.0181,2.12,36293,0
+IPHA.US,D,20221018,000000,2.11,2.19,2.1,2.12,13652,0
+IPHA.US,D,20221019,000000,2.01,2.1,2.01,2.08,30310,0
+IPHA.US,D,20221020,000000,2.08,2.13,2.07,2.12,20403,0
+IPHA.US,D,20221021,000000,2.07,2.12,2.06,2.09,23473,0
+IPHA.US,D,20221024,000000,2.1,2.19,2.06,2.1516,9466,0
+IPHA.US,D,20221025,000000,2.11,2.22,2.09,2.22,3353,0
+IPHA.US,D,20221026,000000,2.08,2.23,2.08,2.11,5634,0
+IPHA.US,D,20221027,000000,2.08,2.15,2.07,2.11,16785,0
+IPHA.US,D,20221028,000000,2.09,2.16,2.05,2.15,40852,0
+IPHA.US,D,20221031,000000,2.1,2.17,2.1,2.15,903,0
+IPHA.US,D,20221101,000000,2.15,2.19,2.12,2.19,3936,0
+IPHA.US,D,20221102,000000,2.07,2.12,2.02,2.05,22958,0
+IPHA.US,D,20221103,000000,2,2.12,2,2.12,19312,0
+IPHA.US,D,20221104,000000,2.0294,2.21,2.0294,2.17,34386,0
+IPHA.US,D,20221107,000000,2.14,2.2,2.075,2.18,15246,0
+IPHA.US,D,20221108,000000,2.14,2.2,2.12,2.2,8271,0
+IPHA.US,D,20221109,000000,2.06,2.18,2.0064,2.18,32349,0
+IPHA.US,D,20221110,000000,2.13,2.44,2.07,2.21,20483,0
+IPHA.US,D,20221111,000000,2.18,2.35,2.18,2.29,9996,0
+IPHA.US,D,20221114,000000,2.43,2.53,2.42,2.48,12499,0
+IPHA.US,D,20221115,000000,2.28,2.42,2.28,2.34,2448,0
+IPHA.US,D,20221116,000000,2.29,2.31,2.24,2.26,10066,0
+IPHA.US,D,20221117,000000,2.3,2.3,2.1742,2.21,1169,0
+IPHA.US,D,20221118,000000,2.2185,2.24,2.1661,2.24,1580,0
+IPHA.US,D,20221121,000000,2.25,2.32,2.2,2.2,5605,0
+IPHA.US,D,20221122,000000,2.24,2.24,2.21,2.21,3647,0
+IPHA.US,D,20221123,000000,2.2222,2.2999,2.2,2.2,1536,0
+IPHA.US,D,20221125,000000,2.29,2.29,2.22,2.22,475,0
+IPHA.US,D,20221128,000000,2.23,2.24,2.23,2.24,1620,0
+IPHA.US,D,20221129,000000,2.26,2.26,2.21,2.21,1059,0
+IPHA.US,D,20221130,000000,2.2223,2.35,2.15,2.15,4277,0
+IPHA.US,D,20221201,000000,2.2481,2.29,2.2481,2.29,1185,0
+IPHA.US,D,20221202,000000,2.28,2.36,2.17,2.19,15316,0
+IPHA.US,D,20221205,000000,2.31,2.31,2.05,2.09,64204,0
+IPHA.US,D,20221206,000000,2.18,2.18,2.06,2.12,35522,0
+IPHA.US,D,20221207,000000,2.16,2.22,2.07,2.12,19379,0
+IPHA.US,D,20221208,000000,2.12,2.165,2.02,2.05,30247,0
+IPHA.US,D,20221209,000000,2.12,2.18,2.12,2.12,8447,0
+IPHA.US,D,20221212,000000,2.39,2.39,1.99,2.2,86312,0
+IPHA.US,D,20221213,000000,2.2,2.3,2.1,2.29,23833,0
+IPHA.US,D,20221214,000000,2.265,2.28,2.12,2.28,18570,0
+IPHA.US,D,20221215,000000,2.17,2.24,2.15,2.2,25455,0
+IPHA.US,D,20221216,000000,2.03,2.2,1.9,1.9,512655,0
+IPHA.US,D,20221219,000000,2.58,2.86,2.36,2.65,2573510,0
+IPHA.US,D,20221220,000000,2.66,2.72,2.41,2.59,292616,0
+IPHA.US,D,20221221,000000,2.5823,2.6352,2.55,2.57,41799,0
+IPHA.US,D,20221222,000000,2.615,2.81,2.61,2.735,85809,0
+IPHA.US,D,20221223,000000,2.79,2.83,2.79,2.81,23208,0
+IPHA.US,D,20221227,000000,3.19,3.9597,2.8,3.14,705638,0
+IPHA.US,D,20221228,000000,3.23,3.47,3.15,3.33,126015,0
+IPHA.US,D,20221229,000000,3.55,3.7,3.2373,3.59,66415,0
+IPHA.US,D,20221230,000000,3.5,3.84,3.5,3.73,56751,0
+IPHA.US,D,20230103,000000,3.42,3.54,3.38,3.4,36420,0
+IPHA.US,D,20230104,000000,3.44,3.44,3.18,3.26,37386,0
+IPHA.US,D,20230105,000000,3.28,3.4,3.28,3.33,23390,0
+IPHA.US,D,20230106,000000,3.27,3.38,3.27,3.34,8787,0
+IPHA.US,D,20230109,000000,3.37,3.44,3.36,3.36,9381,0
+IPHA.US,D,20230110,000000,3.42,3.44,3.37,3.415,6607,0
+IPHA.US,D,20230111,000000,3.69,3.7,3.5601,3.69,16839,0
+IPHA.US,D,20230112,000000,3.56,3.65,3.37,3.45,59812,0
+IPHA.US,D,20230113,000000,3.6,3.6,3.56,3.57,6049,0
+IPHA.US,D,20230117,000000,3.95,3.97,3.7905,3.86,39928,0
+IPHA.US,D,20230118,000000,3.93,3.93,3.635,3.68,19564,0
+IPHA.US,D,20230119,000000,3.57,3.79,3.19,3.5,20125,0
+IPHA.US,D,20230120,000000,3.59,3.61,3.39,3.57,2448,0
+IPHA.US,D,20230123,000000,3.45,3.8,3.45,3.51,37367,0
+IPHA.US,D,20230124,000000,3.599,3.63,3.599,3.62,2954,0
+IPHA.US,D,20230125,000000,3.61,3.67,3.51,3.6,30616,0
+IPHA.US,D,20230126,000000,3.52,3.55,3.4456,3.46,7978,0
+IPHA.US,D,20230127,000000,3.4,3.49,3.2391,3.45,16413,0
+IPHA.US,D,20230130,000000,3.46,3.6,3.26,3.29,53436,0
+IPHA.US,D,20230131,000000,3.44,3.45,3.35,3.445,28630,0
+IPHA.US,D,20230201,000000,3.48,3.49,3.43,3.44,2349,0
+IPHA.US,D,20230202,000000,3.4832,3.56,3.32,3.4053,14535,0
+IPHA.US,D,20230203,000000,3.36,3.48,3.36,3.48,3240,0
+IPHA.US,D,20230206,000000,3.32,3.4699,3.32,3.4,3551,0
+IPHA.US,D,20230207,000000,3.375,3.46,3.375,3.42,1978,0
+IPHA.US,D,20230208,000000,3.46,3.4801,3.36,3.4,29166,0
+IPHA.US,D,20230209,000000,3.4085,3.4085,3.33,3.38,6647,0
+IPHA.US,D,20230210,000000,3.33,3.34,3.29,3.32,6110,0
+IPHA.US,D,20230213,000000,3.2,3.335,3.2,3.335,3952,0
+IPHA.US,D,20230214,000000,3.32,3.355,3.3,3.3,2440,0
+IPHA.US,D,20230215,000000,3.3,3.3,3.1612,3.27,4875,0
+IPHA.US,D,20230216,000000,3.23,3.26,3.21,3.26,1514,0
+IPHA.US,D,20230217,000000,3.1264,3.23,3.1264,3.19,1835,0
+IPHA.US,D,20230221,000000,3.07,3.07,2.9658,3.05,4763,0
+IPHA.US,D,20230222,000000,2.93,3.08,2.75,3.08,10042,0
+IPHA.US,D,20230223,000000,3.01,3.01,2.66,2.9542,7317,0
+IPHA.US,D,20230224,000000,2.915,3.105,2.91,3.1,1310,0
+IPHA.US,D,20230227,000000,2.94,2.955,2.4,2.94,46727,0
+IPHA.US,D,20230228,000000,2.95,2.95,2.94,2.95,4863,0
+IPHA.US,D,20230301,000000,2.97,3.49,2.865,2.895,85844,0
+IPHA.US,D,20230302,000000,2.97,3,2.6993,2.83,28890,0
+IPHA.US,D,20230303,000000,2.96,3,2.8,2.81,45361,0
+IPHA.US,D,20230306,000000,3.15,3.25,2.77,2.93,17370,0
+IPHA.US,D,20230307,000000,3.22,3.22,2.85,3.01,44290,0
+IPHA.US,D,20230308,000000,3.23,3.23,3,3,43003,0
+IPHA.US,D,20230309,000000,3.19,3.22,3,3.06,39858,0
+IPHA.US,D,20230310,000000,3.11,3.11,2.91,2.945,38772,0
+IPHA.US,D,20230313,000000,3.01,3.15,2.96,2.96,13386,0
+IPHA.US,D,20230314,000000,3.15,3.1501,2.97,3.03,36046,0
+IPHA.US,D,20230315,000000,3,3.0886,2.82,3.0886,6114,0
+IPHA.US,D,20230316,000000,2.9,3.0027,2.84,2.92,9325,0
+IPHA.US,D,20230317,000000,2.9,2.9976,2.65,2.99,7316,0
+IPHA.US,D,20230320,000000,2.99,3.035,2.9,3.02,7352,0
+IPHA.US,D,20230321,000000,3.05,3.1,2.97,3.06,28497,0
+IPHA.US,D,20230322,000000,3.11,3.14,2.88,3.03,4609,0
+IPHA.US,D,20230323,000000,3.01,3.01,2.67,2.67,4666,0
+IPHA.US,D,20230324,000000,2.82,2.88,2.5,2.88,9619,0
+IPHA.US,D,20230327,000000,2.8,3.04,2.8,3.04,1594,0
+IPHA.US,D,20230328,000000,2.77,2.86,2.6842,2.855,7241,0
+IPHA.US,D,20230329,000000,2.82,2.9628,2.74,2.81,22632,0
+IPHA.US,D,20230330,000000,2.87,2.99,2.55,2.9619,17147,0
+IPHA.US,D,20230331,000000,2.88,2.9001,2.85,2.85,2046,0
+IPHA.US,D,20230403,000000,3.26,3.39,3.04,3.15,168726,0
+IPHA.US,D,20230404,000000,3.29,3.3397,3.23,3.25,27805,0
+IPHA.US,D,20230405,000000,3.25,3.28,3.15,3.1857,46361,0
+IPHA.US,D,20230406,000000,3.26,3.37,3.165,3.165,4446,0
+IPHA.US,D,20230410,000000,3.28,3.36,3.16,3.19,5425,0
+IPHA.US,D,20230411,000000,3.28,3.38,3.25,3.38,29634,0
+IPHA.US,D,20230412,000000,3.36,3.36,3.19,3.28,2769,0
+IPHA.US,D,20230413,000000,3.32,3.39,3.21,3.265,10669,0
+IPHA.US,D,20230414,000000,3.34,3.37,3.1901,3.32,4889,0
+IPHA.US,D,20230417,000000,3.2,3.34,3.2,3.34,7727,0
+IPHA.US,D,20230418,000000,3.22,3.285,3.22,3.24,872,0
+IPHA.US,D,20230419,000000,3.15,3.24,3.015,3.07,16287,0
+IPHA.US,D,20230420,000000,3.06,3.0999,2.79,2.995,5318,0
+IPHA.US,D,20230421,000000,2.99,3.06,2.8,2.99,6707,0
+IPHA.US,D,20230424,000000,2.99,2.9903,2.8,2.8859,23442,0
+IPHA.US,D,20230425,000000,2.87,2.93,2.81,2.87,27905,0
+IPHA.US,D,20230426,000000,2.93,2.93,2.86,2.86,5112,0
+IPHA.US,D,20230427,000000,2.85,2.91,2.785,2.82,3403,0
+IPHA.US,D,20230428,000000,2.83,3.01,2.81,2.95,8989,0
+IPHA.US,D,20230501,000000,2.9,2.95,2.84,2.95,1163,0
+IPHA.US,D,20230502,000000,2.81,2.81,2.72,2.78,7497,0
+IPHA.US,D,20230503,000000,2.7643,2.96,2.7643,2.89,2925,0
+IPHA.US,D,20230504,000000,2.87,2.9226,2.77,2.87,10905,0
+IPHA.US,D,20230505,000000,2.8603,3,2.8603,3,16135,0
+IPHA.US,D,20230508,000000,2.995,3.04,2.995,3.03,869,0
+IPHA.US,D,20230509,000000,2.98,3.05,2.97,3.05,4185,0
+IPHA.US,D,20230510,000000,2.975,3.04,2.79,2.935,14670,0
+IPHA.US,D,20230511,000000,3.06,3.06,2.95,3.0219,20812,0
+IPHA.US,D,20230512,000000,2.98,3.03,2.92,2.99,4109,0
+IPHA.US,D,20230515,000000,2.9,2.99,2.9,2.99,2140,0
+IPHA.US,D,20230516,000000,2.94,2.96,2.89,2.89,3740,0
+IPHA.US,D,20230517,000000,2.87,3.02,2.87,3.02,5004,0
+IPHA.US,D,20230518,000000,2.89,2.96,2.8345,2.885,9671,0
+IPHA.US,D,20230519,000000,2.9,2.9499,2.86,2.92,11636,0
+IPHA.US,D,20230522,000000,2.917,2.917,2.8161,2.8161,1682,0
+IPHA.US,D,20230523,000000,2.9098,2.91,2.87,2.885,4427,0
+IPHA.US,D,20230524,000000,2.85,2.9,2.85,2.9,1176,0
+IPHA.US,D,20230525,000000,2.9,2.935,2.845,2.89,4442,0
+IPHA.US,D,20230526,000000,2.92,2.965,2.9,2.905,3218,0
+IPHA.US,D,20230530,000000,3,3,2.99,2.99,643,0
+IPHA.US,D,20230531,000000,2.92,2.94,2.8169,2.94,2776,0
+IPHA.US,D,20230601,000000,2.85,2.85,2.8108,2.83,2926,0
+IPHA.US,D,20230602,000000,2.9299,2.93,2.83,2.93,9104,0
+IPHA.US,D,20230605,000000,3.08,3.08,2.935,2.96,54740,0
+IPHA.US,D,20230606,000000,3.0601,3.09,3.02,3.04,17347,0
+IPHA.US,D,20230607,000000,3.08,3.08,3,3.01,5860,0
+IPHA.US,D,20230608,000000,3.26,3.42,3.1901,3.32,99978,0
+IPHA.US,D,20230609,000000,3.3,3.445,3.23,3.23,30938,0
+IPHA.US,D,20230612,000000,3.4298,3.57,3.41,3.5,57358,0
+IPHA.US,D,20230613,000000,3.4329,3.44,3.2313,3.27,13361,0
+IPHA.US,D,20230614,000000,3.27,3.34,3.24,3.26,12707,0
+IPHA.US,D,20230615,000000,3.2272,3.3,3.21,3.26,21607,0
+IPHA.US,D,20230616,000000,3.32,3.54,3.28,3.48,89691,0
+IPHA.US,D,20230620,000000,3.33,3.35,3.19,3.19,8016,0
+IPHA.US,D,20230621,000000,3.25,3.43,3.24,3.41,1417,0
+IPHA.US,D,20230622,000000,3.302,3.39,3.3,3.38,1692,0
+IPHA.US,D,20230623,000000,3.2,3.308,3.13,3.17,6057,0
+IPHA.US,D,20230626,000000,3.13,3.157,3.08,3.14,26313,0
+IPHA.US,D,20230627,000000,3.0406,3.134,3.0302,3.12,6639,0
+IPHA.US,D,20230628,000000,3.16,3.18,3.09,3.1001,3024,0
+IPHA.US,D,20230629,000000,3.2,3.2,3.035,3.13,21278,0
+IPHA.US,D,20230630,000000,3.14,3.14,3.0006,3.075,3818,0
+IPHA.US,D,20230703,000000,3.02,3.03,3.007,3.007,1992,0
+IPHA.US,D,20230705,000000,2.95,3.04,2.94,3.015,8629,0
+IPHA.US,D,20230706,000000,2.92,3.04,2.9,2.94,4768,0
+IPHA.US,D,20230707,000000,3.01,3.12,2.98,3.12,1698,0
+IPHA.US,D,20230710,000000,3.07,3.11,3,3.11,23226,0
+IPHA.US,D,20230712,000000,3.12,3.16,3.12,3.12,640,0
+IPHA.US,D,20230713,000000,3.26,3.26,3.21,3.21,1104,0
+IPHA.US,D,20230714,000000,3.22,3.23,3.16,3.23,1996,0
+IPHA.US,D,20230717,000000,3.2,3.225,3.051,3.19,2808,0
+IPHA.US,D,20230718,000000,3.175,3.29,3.03,3.29,795,0
+IPHA.US,D,20230719,000000,3.2,3.2104,3.18,3.2104,3226,0
+IPHA.US,D,20230720,000000,3.1263,3.1263,3.06,3.06,1631,0
+IPHA.US,D,20230721,000000,3.16,3.19,3.1108,3.1108,822,0
+IPHA.US,D,20230725,000000,3.05,3.07,2.9011,3.07,4089,0
+IPHA.US,D,20230726,000000,2.99,3.05,2.99,3.05,1378,0
+IPHA.US,D,20230727,000000,3.08,3.08,3.0735,3.0735,404,0
+IPHA.US,D,20230728,000000,3.03,3.06,2.91,3.0367,3974,0
+IPHA.US,D,20230731,000000,2.98,3.0445,2.94,2.94,8093,0
+IPHA.US,D,20230801,000000,3,3,2.98,2.98,416,0
+IPHA.US,D,20230802,000000,2.87,2.881,2.78,2.85,27239,0
+IPHA.US,D,20230803,000000,2.84,2.91,2.84,2.91,2716,0
+IPHA.US,D,20230804,000000,2.97,2.97,2.94,2.94,526,0
+IPHA.US,D,20230807,000000,2.9873,2.9873,2.805,2.805,3179,0
+IPHA.US,D,20230808,000000,2.86,3.0111,2.835,2.955,8542,0
+IPHA.US,D,20230809,000000,2.94,2.95,2.8,2.88,6538,0
+IPHA.US,D,20230810,000000,2.96,2.98,2.85,2.97,1277,0
+IPHA.US,D,20230811,000000,2.93,3.04,2.82,2.99,4334,0
+IPHA.US,D,20230814,000000,2.98,2.98,2.8,2.9612,3451,0
+IPHA.US,D,20230815,000000,3,3,2.7,2.89,28380,0
+IPHA.US,D,20230816,000000,2.89,2.91,2.86,2.91,3129,0
+IPHA.US,D,20230817,000000,2.8772,2.9,2.815,2.9,1128,0
+IPHA.US,D,20230818,000000,2.8201,2.96,2.8201,2.96,1926,0
+IPHA.US,D,20230821,000000,2.89,2.94,2.835,2.8679,1354,0
+IPHA.US,D,20230822,000000,2.84,2.87,2.81,2.86,1796,0
+IPHA.US,D,20230823,000000,2.86,2.87,2.675,2.6801,47118,0
+IPHA.US,D,20230824,000000,2.85,2.85,2.66,2.74,29485,0
+IPHA.US,D,20230825,000000,2.782,2.81,2.74,2.75,5294,0
+IPHA.US,D,20230828,000000,2.8,2.84,2.705,2.74,6675,0
+IPHA.US,D,20230829,000000,2.92,2.93,2.76,2.8,50983,0
+IPHA.US,D,20230830,000000,2.94,3.05,2.94,3.001,34430,0
+IPHA.US,D,20230831,000000,3.02,3.02,2.73,2.9121,5973,0
+IPHA.US,D,20230901,000000,3.02,3.09,2.9,2.9175,22131,0
+IPHA.US,D,20230905,000000,3.13,3.15,3.01,3.04,10230,0
+IPHA.US,D,20230906,000000,3.035,3.12,2.9985,3.12,2088,0
+IPHA.US,D,20230907,000000,3.0853,3.0853,3.0853,3.0853,3614,0
+IPHA.US,D,20230908,000000,3.08,3.08,3.08,3.08,356,0
+IPHA.US,D,20230911,000000,3.07,3.13,3,3.03,20887,0
+IPHA.US,D,20230912,000000,2.91,3.0538,2.91,2.97,726,0
+IPHA.US,D,20230913,000000,3,3.06,3,3.06,3181,0
+IPHA.US,D,20230914,000000,2.9,3.1,2.87,3.0666,2894,0
+IPHA.US,D,20230915,000000,2.99,3.0199,2.89,2.97,7665,0
+IPHA.US,D,20230918,000000,2.85,3.03,2.725,2.75,28081,0
+IPHA.US,D,20230919,000000,2.77,2.95,2.62,2.6752,28909,0
+IPHA.US,D,20230920,000000,2.76,3.01,2.7402,2.81,4724,0
+IPHA.US,D,20230921,000000,2.76,2.77,2.67,2.68,14446,0
+IPHA.US,D,20230922,000000,2.73,2.86,2.665,2.67,17168,0
+IPHA.US,D,20230925,000000,2.76,2.76,2.65,2.65,4315,0
+IPHA.US,D,20230926,000000,2.67,2.71,2.46,2.49,35793,0
+IPHA.US,D,20230927,000000,2.62,2.63,2.505,2.58,9751,0
+IPHA.US,D,20230928,000000,2.621,2.8,2.5,2.64,49375,0
+IPHA.US,D,20230929,000000,2.63,2.8,2.52,2.53,16985,0
+IPHA.US,D,20231002,000000,2.623,2.6234,2.59,2.59,3524,0
+IPHA.US,D,20231003,000000,2.6,2.605,2.4834,2.6,3098,0
+IPHA.US,D,20231004,000000,2.59,2.6,2.43,2.47,2456,0
+IPHA.US,D,20231005,000000,2.24,2.4,2.15,2.4,42012,0
+IPHA.US,D,20231006,000000,2.42,2.59,2.39,2.39,3988,0
+IPHA.US,D,20231009,000000,2.3,2.39,2.1,2.32,30052,0
+IPHA.US,D,20231010,000000,2.3,2.365,2.2801,2.365,3328,0
+IPHA.US,D,20231011,000000,2.285,2.37,2.285,2.29,2024,0
+IPHA.US,D,20231012,000000,2.36,2.4288,2.25,2.25,794,0
+IPHA.US,D,20231013,000000,2.24,2.45,2.24,2.315,5255,0
+IPHA.US,D,20231016,000000,2.245,2.3675,2.245,2.35,1519,0
+IPHA.US,D,20231017,000000,2.51,2.59,2.31,2.5,8381,0
+IPHA.US,D,20231018,000000,2.44,2.62,2.38,2.62,35111,0
+IPHA.US,D,20231019,000000,2.39,2.75,2.35,2.39,9879,0
+IPHA.US,D,20231020,000000,2.4189,2.4189,2.3419,2.35,2314,0
+IPHA.US,D,20231023,000000,2.415,2.5562,2.4,2.5,7879,0
+IPHA.US,D,20231024,000000,2.505,2.6,2.505,2.6,2385,0
+IPHA.US,D,20231025,000000,2.44,2.46,2.44,2.46,1013,0
+IPHA.US,D,20231027,000000,2.39,2.68,2.39,2.48,8320,0
+IPHA.US,D,20231030,000000,2.3773,2.46,2.33,2.355,13413,0
+IPHA.US,D,20231031,000000,2.35,2.69,2.35,2.47,7964,0
+IPHA.US,D,20231101,000000,2.25,2.3,1.81,2.17,29929,0
+IPHA.US,D,20231102,000000,2.365,2.4,2.2156,2.23,10626,0
+IPHA.US,D,20231103,000000,2.57,2.65,2.4748,2.64,125094,0
+IPHA.US,D,20231106,000000,2.58,2.61,2.25,2.6,23708,0
+IPHA.US,D,20231107,000000,2.54,2.61,2.45,2.57,25130,0
+IPHA.US,D,20231108,000000,2.49,2.61,2.3901,2.61,9021,0
+IPHA.US,D,20231109,000000,2.472,2.61,2.39,2.46,11624,0
+IPHA.US,D,20231110,000000,2.35,2.6,2.1813,2.37,27596,0
+IPHA.US,D,20231113,000000,2.315,2.465,2.27,2.27,3616,0
+IPHA.US,D,20231114,000000,2.42,2.6472,2.252,2.58,29573,0
+IPHA.US,D,20231115,000000,2.41,2.47,2.41,2.46,27463,0
+IPHA.US,D,20231116,000000,2.4,2.4,2.35,2.37,3800,0
+IPHA.US,D,20231117,000000,2.4502,2.4851,2.26,2.45,5045,0
+IPHA.US,D,20231120,000000,2.47,2.51,2.45,2.51,1861,0
+IPHA.US,D,20231121,000000,2.46,2.515,2.36,2.43,12488,0
+IPHA.US,D,20231122,000000,2.41,2.41,2.38,2.38,292,0
+IPHA.US,D,20231124,000000,2.425,2.43,2.42,2.42,994,0
+IPHA.US,D,20231127,000000,2.47,2.5,2.47,2.5,1244,0
+IPHA.US,D,20231128,000000,2.45,2.45,2.43,2.43,613,0
+IPHA.US,D,20231129,000000,2.5,2.64,2.5,2.64,4933,0
+IPHA.US,D,20231130,000000,2.515,2.52,2.4,2.4,3210,0
+IPHA.US,D,20231201,000000,2.46,2.5,2.44,2.44,11783,0
+IPHA.US,D,20231204,000000,2.43,2.45,2.375,2.38,2242,0
+IPHA.US,D,20231205,000000,2.39,2.6299,2.39,2.61,3105,0
+IPHA.US,D,20231206,000000,2.415,2.5,2.3,2.41,12152,0
+IPHA.US,D,20231207,000000,2.37,2.4,2.2675,2.3,7638,0
+IPHA.US,D,20231208,000000,2.42,2.58,2.32,2.58,2983,0
+IPHA.US,D,20231211,000000,2.55,2.56,2.29,2.44,27253,0
+IPHA.US,D,20231212,000000,2.46,2.47,2.31,2.39,42966,0
+IPHA.US,D,20231213,000000,2.46,2.52,2.43,2.52,10739,0
+IPHA.US,D,20231214,000000,2.58,2.615,2.42,2.5,9454,0
+IPHA.US,D,20231215,000000,2.54,2.59,2.41,2.41,6549,0
+IPHA.US,D,20231218,000000,2.48,2.53,2.43,2.45,1743,0
+IPHA.US,D,20231219,000000,2.79,2.79,2.58,2.69,397552,0
+IPHA.US,D,20231220,000000,2.8,2.855,2.63,2.685,25060,0
+IPHA.US,D,20231221,000000,2.71,2.95,2.605,2.93,57441,0
+IPHA.US,D,20231222,000000,2.8,2.8,2.6,2.6,37719,0
+IPHA.US,D,20231226,000000,2.67,2.72,2.6,2.66,8056,0
+IPHA.US,D,20231227,000000,2.73,2.78,2.66,2.73,43661,0
+IPHA.US,D,20231228,000000,2.73,2.78,2.66,2.75,15153,0
+IPHA.US,D,20231229,000000,2.79,2.905,2.6701,2.8,17298,0
+IPHA.US,D,20240102,000000,2.78,2.9,2.682,2.72,29935,0
+IPHA.US,D,20240103,000000,2.74,2.78,2.72,2.78,2829,0
+IPHA.US,D,20240104,000000,2.96,3.068,2.82,2.89,92945,0
+IPHA.US,D,20240105,000000,2.885,2.92,2.72,2.92,8658,0
+IPHA.US,D,20240108,000000,2.95,2.95,2.72,2.93,13445,0
+IPHA.US,D,20240109,000000,2.95,2.95,2.78,2.79,9139,0
+IPHA.US,D,20240110,000000,2.7,2.78,2.69,2.74,6080,0
+IPHA.US,D,20240111,000000,2.71,2.79,2.69,2.79,3986,0
+IPHA.US,D,20240112,000000,2.79,2.8,2.7346,2.8,3948,0
+IPHA.US,D,20240116,000000,2.65,2.79,2.64,2.79,5135,0
+IPHA.US,D,20240117,000000,2.63,2.77,2.6,2.77,7602,0
+IPHA.US,D,20240118,000000,2.62,2.7247,2.61,2.61,3829,0
+IPHA.US,D,20240119,000000,2.62,2.68,2.4876,2.61,3532,0
+IPHA.US,D,20240122,000000,2.6,2.655,2.6,2.655,1049,0
+IPHA.US,D,20240123,000000,2.63,2.63,2.62,2.62,2706,0
+IPHA.US,D,20240124,000000,2.78,2.8099,2.5826,2.5826,47183,0
+IPHA.US,D,20240125,000000,2.73,2.8,2.6865,2.8,2287,0
+IPHA.US,D,20240126,000000,2.76,2.76,2.68,2.7,37217,0
+IPHA.US,D,20240129,000000,2.71,2.71,2.71,2.71,372,0
+IPHA.US,D,20240130,000000,2.75,2.8871,2.7001,2.75,4366,0
+IPHA.US,D,20240131,000000,2.7394,2.7394,2.62,2.68,2778,0
+IPHA.US,D,20240201,000000,2.625,2.65,2.62,2.64,8478,0
+IPHA.US,D,20240202,000000,2.52,2.52,2.32,2.5,7514,0
+IPHA.US,D,20240205,000000,2.555,2.69,2.5053,2.69,5528,0
+IPHA.US,D,20240206,000000,2.62,2.62,2.4977,2.59,7851,0
+IPHA.US,D,20240207,000000,2.43,2.6078,2.43,2.6,6838,0
+IPHA.US,D,20240208,000000,2.56,2.6347,2.3901,2.47,3107,0
+IPHA.US,D,20240209,000000,2.45,2.545,2.45,2.5,3103,0
+IPHA.US,D,20240212,000000,2.48,2.59,2.47,2.58,6183,0
+IPHA.US,D,20240213,000000,2.5,2.53,2.395,2.48,3344,0
+IPHA.US,D,20240214,000000,2.44,2.55,2.4,2.55,9167,0
+IPHA.US,D,20240215,000000,2.55,2.6,2.5,2.6,25671,0
+IPHA.US,D,20240216,000000,2.49,2.55,2.49,2.54,6228,0
+IPHA.US,D,20240220,000000,2.532,2.59,2.532,2.59,846,0
+IPHA.US,D,20240221,000000,2.53,2.53,2.3992,2.53,749,0
+IPHA.US,D,20240222,000000,2.5,2.6,2.5,2.6,1974,0
+IPHA.US,D,20240223,000000,2.56,2.665,2.56,2.66,3596,0
+IPHA.US,D,20240226,000000,2.6,2.6,2.5,2.54,3946,0
+IPHA.US,D,20240227,000000,2.6,2.6872,2.55,2.6872,2736,0
+IPHA.US,D,20240228,000000,2.5847,2.64,2.56,2.64,1457,0
+IPHA.US,D,20240229,000000,2.5,2.63,2.34,2.62,14020,0
+IPHA.US,D,20240301,000000,2.5997,2.62,2.5997,2.62,2020,0
+IPHA.US,D,20240304,000000,2.39,2.63,2.39,2.63,6047,0
+IPHA.US,D,20240305,000000,2.43,2.595,2.43,2.57,992,0
+IPHA.US,D,20240306,000000,2.59,2.64,2.56,2.615,16158,0
+IPHA.US,D,20240307,000000,2.6001,2.65,2.6001,2.61,1111,0
+IPHA.US,D,20240308,000000,2.5752,2.7,2.57,2.7,8261,0
+IPHA.US,D,20240311,000000,2.67,2.67,2.44,2.445,74720,0
+IPHA.US,D,20240312,000000,2.43,2.6,2.4,2.6,16088,0
+IPHA.US,D,20240313,000000,2.45,2.61,2.44,2.5,3150,0
+IPHA.US,D,20240314,000000,2.44,2.53,2.4397,2.52,5550,0
+IPHA.US,D,20240315,000000,2.39,2.5628,2.36,2.525,2355,0
+IPHA.US,D,20240318,000000,2.3607,2.6027,2.3607,2.39,7641,0
+IPHA.US,D,20240319,000000,2.41,2.52,2.3813,2.43,4388,0
+IPHA.US,D,20240320,000000,2.39,2.5135,2.39,2.5,1767,0
+IPHA.US,D,20240321,000000,2.3872,2.4887,2.2502,2.4101,11456,0
+IPHA.US,D,20240322,000000,2.36,2.3852,2.36,2.3725,1760,0
+IPHA.US,D,20240325,000000,2.37,2.4,2.37,2.4,3298,0
+IPHA.US,D,20240326,000000,2.4,2.44,2.36,2.44,1005,0
+IPHA.US,D,20240327,000000,2.36,2.3898,2.31,2.38,5207,0
+IPHA.US,D,20240328,000000,2.378,2.9,2.378,2.88,57874,0
+IPHA.US,D,20240401,000000,2.81,2.8779,2.6,2.68,22981,0
+IPHA.US,D,20240402,000000,2.52,2.71,2.4223,2.52,19746,0
+IPHA.US,D,20240403,000000,2.53,2.57,2.36,2.57,12598,0
+IPHA.US,D,20240404,000000,2.43,2.5098,2.405,2.5,4765,0
+IPHA.US,D,20240405,000000,2.42,2.545,2.35,2.5325,2623,0
+IPHA.US,D,20240408,000000,2.38,3.15,2.38,2.6,54723,0
+IPHA.US,D,20240409,000000,2.5539,2.6,2.4979,2.6,17698,0
+IPHA.US,D,20240410,000000,2.5,2.53,2.37,2.52,14517,0
+IPHA.US,D,20240411,000000,2.5256,2.54,2.46,2.48,2988,0
+IPHA.US,D,20240412,000000,2.52,2.59,2.48,2.48,12091,0
+IPHA.US,D,20240415,000000,2.42,2.5606,2.4002,2.42,8062,0
+IPHA.US,D,20240416,000000,2.34,2.59,2.34,2.59,6489,0
+IPHA.US,D,20240417,000000,2.4,2.57,2.34,2.41,16301,0
+IPHA.US,D,20240418,000000,2.35,2.38,2.32,2.35,10787,0
+IPHA.US,D,20240419,000000,2.3,2.5,2.25,2.35,9270,0
+IPHA.US,D,20240422,000000,2.35,2.48,2.32,2.425,9506,0
+IPHA.US,D,20240423,000000,2.4,2.4752,2.365,2.37,2674,0
+IPHA.US,D,20240424,000000,2.48,2.48,2.46,2.46,689,0
+IPHA.US,D,20240425,000000,2.415,2.43,2.4,2.4,521,0
+IPHA.US,D,20240426,000000,2.44,2.46,2.41,2.46,6799,0
+IPHA.US,D,20240429,000000,2.48,2.48,2.2601,2.47,2748,0
+IPHA.US,D,20240430,000000,2.415,2.47,2.31,2.31,1506,0
+IPHA.US,D,20240501,000000,2.4621,2.57,2.31,2.54,6643,0
+IPHA.US,D,20240502,000000,2.385,2.43,2.3837,2.43,3106,0
+IPHA.US,D,20240503,000000,2.45,2.5454,2.4,2.5454,3962,0
+IPHA.US,D,20240506,000000,2.47,2.5,2.42,2.49,2580,0
+IPHA.US,D,20240507,000000,2.52,2.57,2.48,2.57,1731,0
+IPHA.US,D,20240508,000000,2.56,2.63,2.56,2.63,546,0
+IPHA.US,D,20240509,000000,2.53,2.58,2.507,2.507,1088,0
+IPHA.US,D,20240510,000000,2.63,2.63,2.53,2.53,959,0
+IPHA.US,D,20240513,000000,2.5683,2.65,2.55,2.6099,1587,0
+IPHA.US,D,20240514,000000,2.57,2.64,2.505,2.64,10369,0
+IPHA.US,D,20240515,000000,2.61,2.65,2.43,2.5063,8889,0
+IPHA.US,D,20240516,000000,2.574,2.574,2.574,2.574,344,0
+IPHA.US,D,20240517,000000,2.6299,2.7099,2.6299,2.7099,12420,0
+IPHA.US,D,20240520,000000,2.84,2.92,2.7101,2.85,16817,0
+IPHA.US,D,20240521,000000,2.8109,2.9,2.7857,2.9,3977,0
+IPHA.US,D,20240522,000000,2.9,3.015,2.9,2.9998,22703,0
+IPHA.US,D,20240523,000000,3.0476,3.0482,2.6,2.96,23570,0
+IPHA.US,D,20240524,000000,3,3,2.9,2.9013,17324,0
+IPHA.US,D,20240528,000000,2.9,2.9085,2.88,2.9085,1984,0
+IPHA.US,D,20240529,000000,2.82,2.9,2.68,2.79,11875,0
+IPHA.US,D,20240530,000000,2.8,2.8252,2.75,2.75,17282,0
+IPHA.US,D,20240531,000000,2.8,2.8,2.61,2.74,22130,0
+IPHA.US,D,20240603,000000,2.72,2.75,2.65,2.66,8849,0
+IPHA.US,D,20240604,000000,2.64,2.86,2.61,2.8,18445,0
+IPHA.US,D,20240605,000000,2.78,2.8,2.72,2.7712,2951,0
+IPHA.US,D,20240606,000000,2.8,2.8001,2.63,2.66,3219,0
+IPHA.US,D,20240607,000000,2.77,2.89,2.7464,2.89,4428,0
+IPHA.US,D,20240610,000000,2.62,2.69,2.58,2.69,9831,0
+IPHA.US,D,20240611,000000,2.54,2.58,2.4151,2.545,4133,0
+IPHA.US,D,20240612,000000,2.53,2.53,2.43,2.48,7790,0
+IPHA.US,D,20240613,000000,2.3844,2.3844,2.32,2.3703,1512,0
+IPHA.US,D,20240614,000000,2.21,2.35,2.175,2.35,19250,0
+IPHA.US,D,20240617,000000,2.22,2.22,2.1,2.1,10496,0
+IPHA.US,D,20240618,000000,2.16,2.1699,2.02,2.02,27322,0
+IPHA.US,D,20240620,000000,2.1697,2.1697,2.14,2.14,2472,0
+IPHA.US,D,20240621,000000,2.13,2.1401,2.11,2.14,5755,0
+IPHA.US,D,20240624,000000,2.09,2.11,2.02,2.02,32415,0
+IPHA.US,D,20240625,000000,2.045,2.1,1.96,1.9902,16052,0
+IPHA.US,D,20240626,000000,2.05,2.08,2.02,2.02,1823,0
+IPHA.US,D,20240627,000000,2.09,2.13,1.99,1.99,6692,0
+IPHA.US,D,20240628,000000,2.01,2.01,1.925,1.94,13764,0
+IPHA.US,D,20240701,000000,2.06,2.08,2.06,2.08,4359,0
+IPHA.US,D,20240702,000000,2.06,2.06,2.06,2.06,155,0
+IPHA.US,D,20240703,000000,2.18,2.18,2.15,2.15,6935,0
+IPHA.US,D,20240705,000000,2.11,2.12,1.99,1.99,1683,0
+IPHA.US,D,20240708,000000,2.12,2.1563,2.12,2.15,1325,0
+IPHA.US,D,20240709,000000,2.16,2.16,2.1599,2.16,3423,0
+IPHA.US,D,20240710,000000,2.15,2.16,2.15,2.16,361,0
+IPHA.US,D,20240711,000000,2.185,2.19,2.0665,2.095,1871,0
+IPHA.US,D,20240712,000000,2.23,2.38,2.06,2.225,58888,0
+IPHA.US,D,20240715,000000,2.28,2.28,2.12,2.12,9271,0
+IPHA.US,D,20240716,000000,2.21,2.21,2.15,2.15,3105,0
+IPHA.US,D,20240717,000000,2.22,2.22,2.2,2.2,696,0
+IPHA.US,D,20240718,000000,2.19,2.19,2.1515,2.16,5439,0
+IPHA.US,D,20240719,000000,2.238,2.238,2.1166,2.15,1666,0
+IPHA.US,D,20240722,000000,2.2201,2.25,2.16,2.16,2083,0
+IPHA.US,D,20240723,000000,2.3,2.3,2.22,2.22,1068,0
+IPHA.US,D,20240724,000000,2.26,2.27,2.195,2.26,1287,0
+IPHA.US,D,20240725,000000,2.22,2.22,2.09,2.09,537,0
+IPHA.US,D,20240726,000000,2.22,2.25,2.07,2.13,10088,0
+IPHA.US,D,20240729,000000,2.2,2.2,2.07,2.115,9848,0
+IPHA.US,D,20240730,000000,2.13,2.18,2.105,2.105,8650,0
+IPHA.US,D,20240731,000000,2.15,2.23,2.145,2.145,780,0
+IPHA.US,D,20240801,000000,2.16,2.2,2.16,2.18,4859,0
+IPHA.US,D,20240802,000000,2.15,2.18,2.06,2.145,2557,0
+IPHA.US,D,20240805,000000,2.06,2.09,2.06,2.07,5637,0
+IPHA.US,D,20240806,000000,2.06,2.2453,2.06,2.24,7439,0
+IPHA.US,D,20240807,000000,2.1303,2.145,2.1302,2.1302,13291,0
+IPHA.US,D,20240808,000000,2.15,2.259,2.15,2.259,608,0
+IPHA.US,D,20240809,000000,2.15,2.26,2.15,2.26,742,0
+IPHA.US,D,20240812,000000,2.14,2.3,2.14,2.21,7303,0
+IPHA.US,D,20240813,000000,2.15,2.18,2.15,2.15,7881,0
+IPHA.US,D,20240814,000000,2.23,2.32,2.21,2.32,2861,0
+IPHA.US,D,20240815,000000,2.1801,2.24,2.1801,2.2164,2510,0
+IPHA.US,D,20240816,000000,2.24,2.24,2.21,2.21,1210,0
+IPHA.US,D,20240819,000000,2.23,2.33,2.23,2.3297,12966,0
+IPHA.US,D,20240820,000000,2.24,2.34,2.1101,2.34,11230,0
+IPHA.US,D,20240821,000000,2.25,2.36,2.18,2.34,9918,0
+IPHA.US,D,20240822,000000,2.25,2.33,2.1772,2.26,11263,0
+IPHA.US,D,20240823,000000,2.26,2.34,2.19,2.21,2934,0
+IPHA.US,D,20240826,000000,2.21,2.22,2.21,2.22,364,0
+IPHA.US,D,20240827,000000,2.17,2.31,2.16,2.16,6175,0
+IPHA.US,D,20240828,000000,2.1001,2.32,2.1001,2.255,8197,0
+IPHA.US,D,20240829,000000,2.31,2.44,2.12,2.44,8325,0
+IPHA.US,D,20240830,000000,2.25,2.4,2.25,2.295,2022,0
+IPHA.US,D,20240903,000000,2.25,2.3399,2.22,2.2826,3791,0
+IPHA.US,D,20240904,000000,2.26,2.35,2.14,2.23,7296,0
+IPHA.US,D,20240905,000000,2.31,2.31,2.31,2.31,493,0
+IPHA.US,D,20240906,000000,2.34,2.34,2.31,2.31,1695,0
+IPHA.US,D,20240909,000000,2.29,2.407,2.22,2.2499,12907,0
+IPHA.US,D,20240910,000000,2.3608,2.38,2.33,2.38,1847,0
+IPHA.US,D,20240911,000000,2.31,2.37,2.295,2.36,2123,0
+IPHA.US,D,20240912,000000,2.2801,2.32,2.27,2.28,8224,0
+IPHA.US,D,20240913,000000,2.2799,2.3506,2.2186,2.26,12685,0
+IPHA.US,D,20240916,000000,2.22,2.26,2.16,2.17,8502,0
+IPHA.US,D,20240917,000000,2.22,2.29,2.12,2.21,8488,0
+IPHA.US,D,20240918,000000,2.235,2.25,2.074,2.25,9829,0
+IPHA.US,D,20240919,000000,2.25,2.2501,2.21,2.25,4341,0
+IPHA.US,D,20240920,000000,2.25,2.25,2.25,2.25,409,0
+IPHA.US,D,20240923,000000,2.17,2.26,2.17,2.2,6634,0
+IPHA.US,D,20240924,000000,2.23,2.26,2.2,2.2,2001,0
+IPHA.US,D,20240925,000000,2.2,2.2,2.1163,2.14,25264,0
+IPHA.US,D,20240926,000000,2.2,2.23,2.1011,2.15,27018,0
+IPHA.US,D,20240927,000000,2.21,2.21,2.165,2.2,3034,0
+IPHA.US,D,20240930,000000,2.27,2.29,2.16,2.29,24592,0
+IPHA.US,D,20241001,000000,2.2399,2.2399,2.15,2.15,14598,0
+IPHA.US,D,20241002,000000,2.1526,2.1703,2.1526,2.1703,9060,0
+IPHA.US,D,20241003,000000,2.1,2.27,2.1,2.27,694,0
+IPHA.US,D,20241004,000000,2.1,2.24,2.1,2.1683,1928,0
+IPHA.US,D,20241007,000000,2.14,2.14,2.06,2.06,15730,0
+IPHA.US,D,20241008,000000,2.09,2.14,2.07,2.14,1289,0
+IPHA.US,D,20241009,000000,2.05,2.105,2.03,2.105,4790,0
+IPHA.US,D,20241010,000000,2.06,2.06,1.97,1.98,16582,0
+IPHA.US,D,20241011,000000,2.02,2.07,2,2.07,6719,0
+IPHA.US,D,20241014,000000,2.05,2.05,1.94,2.02,13403,0
+IPHA.US,D,20241015,000000,2.03,2.03,2.03,2.03,960,0
+IPHA.US,D,20241016,000000,2.03,2.1,2.03,2.1,3942,0
+IPHA.US,D,20241017,000000,2.03,2.03,1.98,2.01,13031,0
+IPHA.US,D,20241018,000000,2.01,2.035,1.935,2.035,25089,0
+IPHA.US,D,20241021,000000,1.98,1.98,1.88,1.92,45783,0
+IPHA.US,D,20241022,000000,1.9,1.95,1.865,1.915,1968,0
+IPHA.US,D,20241023,000000,1.85,1.93,1.792,1.93,5976,0
+IPHA.US,D,20241024,000000,1.88,1.88,1.7,1.8453,5237,0
+IPHA.US,D,20241025,000000,1.84,1.84,1.8,1.8,813,0
+IPHA.US,D,20241028,000000,1.77,1.78,1.71,1.71,34144,0
+IPHA.US,D,20241029,000000,1.81,1.86,1.805,1.85,2775,0
+IPHA.US,D,20241030,000000,1.84,1.8426,1.765,1.83,9178,0
+IPHA.US,D,20241031,000000,1.8941,1.95,1.8,1.891,14841,0
+IPHA.US,D,20241101,000000,1.83,1.91,1.83,1.875,6627,0
+IPHA.US,D,20241104,000000,1.94,1.94,1.8,1.83,2136,0
+IPHA.US,D,20241105,000000,1.7326,1.78,1.73,1.78,4049,0
+IPHA.US,D,20241106,000000,2.06,2.06,2.06,2.06,349,0
+IPHA.US,D,20241107,000000,1.82,1.85,1.7093,1.8447,3848,0
+IPHA.US,D,20241108,000000,1.57,1.87,1.57,1.8413,7075,0
+IPHA.US,D,20241111,000000,1.69,2,1.6804,1.85,7438,0
+IPHA.US,D,20241112,000000,1.75,1.91,1.75,1.9,8946,0
+IPHA.US,D,20241113,000000,1.7,1.7,1.675,1.6755,4018,0
+IPHA.US,D,20241114,000000,1.65,1.6832,1.615,1.665,5758,0
+IPHA.US,D,20241115,000000,1.6,1.66,1.44,1.44,20225,0
+IPHA.US,D,20241118,000000,1.45,1.661,1.29,1.53,41648,0
+IPHA.US,D,20241119,000000,1.55,1.61,1.4825,1.49,11599,0
+IPHA.US,D,20241120,000000,1.6,1.7,1.6,1.6855,7669,0
+IPHA.US,D,20241121,000000,1.65,1.7,1.56,1.7,1303,0
+IPHA.US,D,20241122,000000,1.6,1.7,1.54,1.63,7993,0
+IPHA.US,D,20241125,000000,1.56,1.57,1.45,1.45,69405,0
+IPHA.US,D,20241126,000000,1.48,1.5002,1.48,1.5,9682,0
+IPHA.US,D,20241127,000000,1.59,1.59,1.4998,1.5,6902,0
+IPHA.US,D,20241129,000000,1.49,1.55,1.49,1.54,3508,0
+IPHA.US,D,20241202,000000,1.56,1.56,1.45,1.46,10711,0
+IPHA.US,D,20241203,000000,1.51,1.51,1.51,1.51,512,0
+IPHA.US,D,20241204,000000,1.51,1.51,1.41,1.45,14900,0
+IPHA.US,D,20241205,000000,1.46,1.46,1.43,1.45,21634,0
+IPHA.US,D,20241206,000000,1.62,1.62,1.43,1.47,40950,0
+IPHA.US,D,20241209,000000,1.84,1.94,1.57,1.9,13103607,0
+IPHA.US,D,20241210,000000,1.8,1.85,1.65,1.8,760334,0
+IPHA.US,D,20241211,000000,1.66,1.73,1.5201,1.69,301555,0
+IPHA.US,D,20241212,000000,1.57,1.64,1.5402,1.55,126618,0
+IPHA.US,D,20241213,000000,1.5,3.5107,1.47,3.02,13593143,0
+IPHA.US,D,20241216,000000,2.442,2.67,2.0654,2.37,958772,0
+IPHA.US,D,20241217,000000,2.12,2.31,2.12,2.15,196641,0
+IPHA.US,D,20241218,000000,2.185,2.3599,2.112,2.16,156594,0
+IPHA.US,D,20241219,000000,2.15,2.18,2.08,2.16,43761,0
+IPHA.US,D,20241220,000000,2.08,2.1,2.025,2.05,48484,0
+IPHA.US,D,20241223,000000,2.04,2.1458,2.0118,2.1,37962,0
+IPHA.US,D,20241224,000000,2.06,2.08,2.0317,2.06,24122,0
+IPHA.US,D,20241226,000000,2.07,2.12,2.03,2.11,41712,0
+IPHA.US,D,20241227,000000,2.11,2.14,2.04,2.1108,33408,0
+IPHA.US,D,20241230,000000,2.0926,2.0926,1.81,1.95,101583,0
+IPHA.US,D,20241231,000000,1.94,1.955,1.765,1.84,49365,0
+IPHA.US,D,20250102,000000,1.94,1.94,1.87,1.87,38867,0
+IPHA.US,D,20250103,000000,1.9,1.94,1.8,1.87,25676,0
+IPHA.US,D,20250106,000000,1.92,1.95,1.8501,1.88,80226,0
+IPHA.US,D,20250107,000000,1.89,1.89,1.83,1.86,15159,0
+IPHA.US,D,20250108,000000,1.87,1.87,1.64,1.83,38403,0
+IPHA.US,D,20250110,000000,1.83,1.83,1.74,1.77,74986,0
+IPHA.US,D,20250113,000000,1.79,1.87,1.78,1.82,29616,0
+IPHA.US,D,20250114,000000,1.82,1.83,1.75,1.785,12198,0
+IPHA.US,D,20250115,000000,1.8,1.8007,1.6,1.7,100189,0
+IPHA.US,D,20250116,000000,1.73,1.75,1.67,1.67,31476,0
+IPHA.US,D,20250117,000000,1.73,1.7398,1.65,1.69,13723,0
+IPHA.US,D,20250121,000000,1.74,1.77,1.74,1.765,11492,0
+IPHA.US,D,20250122,000000,1.78,1.78,1.76,1.77,4614,0
+IPHA.US,D,20250123,000000,1.74,1.74,1.6258,1.67,21083,0
+IPHA.US,D,20250124,000000,1.75,1.77,1.67,1.77,20437,0
+IPHA.US,D,20250127,000000,1.85,1.92,1.7,1.8,385400,0
+IPHA.US,D,20250128,000000,1.77,1.83,1.7,1.76,45581,0
+IPHA.US,D,20250129,000000,1.74,1.8,1.709,1.76,21796,0
+IPHA.US,D,20250130,000000,1.76,1.81,1.74,1.79,15348,0
+IPHA.US,D,20250131,000000,1.81,1.83,1.7367,1.83,10375,0
+IPHA.US,D,20250203,000000,1.88,1.88,1.72,1.72,20459,0
+IPHA.US,D,20250204,000000,1.96,2,1.83,1.95,84122,0
+IPHA.US,D,20250205,000000,1.97,1.99,1.89,1.95,29080,0
+IPHA.US,D,20250206,000000,2.01,2.1,1.96,2,44810,0
+IPHA.US,D,20250207,000000,2.0125,2.015,1.83,1.9,29898,0
+IPHA.US,D,20250210,000000,1.94,1.94,1.88,1.92,5220,0
+IPHA.US,D,20250211,000000,1.94,1.94,1.89,1.92,12700,0
+IPHA.US,D,20250212,000000,1.94,1.94,1.89,1.9,13683,0
+IPHA.US,D,20250213,000000,1.93,1.9899,1.93,1.95,8898,0
+IPHA.US,D,20250214,000000,1.99,1.995,1.94,1.94,6441,0
+IPHA.US,D,20250218,000000,2.36,2.38,2.04,2.34,11531370,0
+IPHA.US,D,20250219,000000,2.19,2.26,2.13,2.195,372775,0
+IPHA.US,D,20250220,000000,2.07,2.26,2.07,2.26,224200,0
+IPHA.US,D,20250221,000000,2.24,2.26,2.16,2.24,118019,0
+IPHA.US,D,20250224,000000,2.23,2.59,2.23,2.58,438606,0
+IPHA.US,D,20250225,000000,2.37,2.38,2.17,2.2,137628,0
+IPHA.US,D,20250226,000000,2.3,2.32,2.26,2.26,33848,0
+IPHA.US,D,20250227,000000,2.28,2.38,2.04,2.16,82111,0
+IPHA.US,D,20250228,000000,2.14,2.18,2.0401,2.12,41653,0
+IPHA.US,D,20250303,000000,2.18,2.18,2.0201,2.09,24177,0
+IPHA.US,D,20250304,000000,2.04,2.06,1.99,1.99,28750,0
+IPHA.US,D,20250305,000000,2.15,2.15,2.04,2.08,32588,0
+IPHA.US,D,20250306,000000,2.09,2.11,2.06,2.09,6247,0
+IPHA.US,D,20250307,000000,2.15,2.16,2.125,2.13,10035,0
+IPHA.US,D,20250310,000000,2.1,2.16,2.0303,2.06,27902,0
+IPHA.US,D,20250311,000000,2.0545,2.09,2,2,8259,0
+IPHA.US,D,20250312,000000,2.02,2.04,2,2.01,7458,0
+IPHA.US,D,20250313,000000,1.9902,2.01,1.9732,1.995,9189,0
+IPHA.US,D,20250314,000000,1.9895,2,1.92,2,17923,0
+IPHA.US,D,20250317,000000,2,2.03,1.98,2.02,2496,0
+IPHA.US,D,20250318,000000,2.02,2.0444,1.95,1.95,7712,0
+IPHA.US,D,20250319,000000,1.96,2.046,1.96,2.0194,6587,0
+IPHA.US,D,20250320,000000,1.995,1.995,1.995,1.995,1181,0
+IPHA.US,D,20250321,000000,1.99,2.05,1.96,2.04,18671,0
+IPHA.US,D,20250324,000000,2.0087,2.0126,1.9137,1.9674,58788,0
+IPHA.US,D,20250325,000000,1.96,1.97,1.93,1.97,4903,0
+IPHA.US,D,20250326,000000,2.0237,2.0299,1.77,1.81,26422,0
+IPHA.US,D,20250327,000000,1.92,2,1.92,1.97,14095,0
+IPHA.US,D,20250328,000000,2.03,2.03,1.95,1.98,11788,0
+IPHA.US,D,20250331,000000,1.95,1.95,1.78,1.78,21005,0
+IPHA.US,D,20250401,000000,1.92,1.9435,1.835,1.91,11579,0
+IPHA.US,D,20250402,000000,1.93,2.21,1.76,1.79,116112,0
+IPHA.US,D,20250403,000000,1.95,2.03,1.91,1.92,70793,0
+IPHA.US,D,20250404,000000,1.98,2.0608,1.8,1.83,40938,0
+IPHA.US,D,20250407,000000,1.75,1.855,1.691,1.71,12503,0
+IPHA.US,D,20250408,000000,1.78,1.87,1.74,1.7855,53726,0
+IPHA.US,D,20250409,000000,1.77,1.82,1.76,1.8155,5229,0
+IPHA.US,D,20250410,000000,1.862,1.8693,1.8197,1.8197,4835,0
+IPHA.US,D,20250411,000000,1.87,1.94,1.81,1.875,57898,0
+IPHA.US,D,20250414,000000,1.93,1.98,1.83,1.9,15500,0
+IPHA.US,D,20250415,000000,1.93,2.0027,1.91,1.91,11813,0
+IPHA.US,D,20250416,000000,1.96,1.97,1.91,1.94,9150,0
+IPHA.US,D,20250417,000000,1.96,1.99,1.96,1.97,4306,0
+IPHA.US,D,20250421,000000,1.98,1.99,1.8551,1.93,12601,0
+IPHA.US,D,20250422,000000,1.92,1.96,1.8355,1.96,5124,0
+IPHA.US,D,20250423,000000,2.1,2.19,1.96,1.9955,61236,0
+IPHA.US,D,20250424,000000,2,2.07,1.97,2.01,7485,0
+IPHA.US,D,20250425,000000,2.1,2.1,1.98,1.98,29165,0
+IPHA.US,D,20250428,000000,2.03,2.14,2.02,2.09,35161,0
+IPHA.US,D,20250429,000000,2.15,2.3,2.14,2.2,39068,0
+IPHA.US,D,20250430,000000,2.3,2.3,2.19,2.23,12005,0
+IPHA.US,D,20250501,000000,2.215,2.34,2.1301,2.215,44912,0
+IPHA.US,D,20250502,000000,2.22,2.3,2.22,2.26,6998,0
+IPHA.US,D,20250505,000000,2.2699,2.27,2.1801,2.2393,8904,0
+IPHA.US,D,20250506,000000,2.23,2.35,2.18,2.25,27888,0
+IPHA.US,D,20250507,000000,2.25,2.4,2.25,2.3753,121868,0
+IPHA.US,D,20250508,000000,2.32,2.45,2.22,2.38,121767,0
+IPHA.US,D,20250509,000000,2.44,2.56,2.3,2.4386,44944,0
+IPHA.US,D,20250512,000000,2.37,2.420667,2.27,2.32,22879,0
+IPHA.US,D,20250513,000000,2.32,2.32,2.02,2.04,85999,0
+IPHA.US,D,20250514,000000,2.19,2.19,2.08,2.08,16852,0
+IPHA.US,D,20250515,000000,2.14,2.1499,2.1,2.11,10375,0
+IPHA.US,D,20250516,000000,2.11,2.12,2.06,2.11,9045,0
+IPHA.US,D,20250519,000000,2.11,2.17,2.08,2.08,18218,0
+IPHA.US,D,20250520,000000,2.16,2.16,2.095,2.12,18880,0
+IPHA.US,D,20250521,000000,2.18,2.18,2.14,2.14,13669,0
+IPHA.US,D,20250522,000000,2.1421,2.18,2.0954,2.18,6702,0
+IPHA.US,D,20250523,000000,2.16,2.2,2.13,2.16,7065,0
+IPHA.US,D,20250527,000000,2.2,2.2,2.11,2.16,12164,0
+IPHA.US,D,20250528,000000,2.175,2.175,2.14,2.14,2190,0
+IPHA.US,D,20250529,000000,2.2,2.2399,2.122,2.2,10752,0
+IPHA.US,D,20250530,000000,2.2099,2.2099,2.0616,2.19,8120,0
+IPHA.US,D,20250602,000000,2.14,2.18,2.14,2.1578,3163,0
+IPHA.US,D,20250603,000000,2.15,2.15,2.12,2.13,6412,0
+IPHA.US,D,20250604,000000,2.195,2.195,2.14,2.14,3848,0
+IPHA.US,D,20250605,000000,2.195,2.21,2.02,2.15,13662,0
+IPHA.US,D,20250606,000000,2.18,2.19,2.1328,2.17,9610,0
+IPHA.US,D,20250609,000000,2.15,2.15,2.0701,2.08,4131,0
+IPHA.US,D,20250610,000000,2.03,2.04,1.96,1.98,8455,0
+IPHA.US,D,20250611,000000,2.02,2.02,1.94,2.0112,10717,0
+IPHA.US,D,20250612,000000,2,2,1.95,1.975,7057,0
+IPHA.US,D,20250613,000000,1.96,1.98,1.8705,1.895,12580,0
+IPHA.US,D,20250616,000000,1.94,1.9422,1.84,1.87,52584,0
+IPHA.US,D,20250617,000000,1.89,1.9206,1.8244,1.9206,6908,0
+IPHA.US,D,20250618,000000,1.89,1.9,1.8301,1.9,4732,0
+IPHA.US,D,20250620,000000,1.85,1.85,1.8,1.8,9046,0
+IPHA.US,D,20250623,000000,1.71,1.88,1.71,1.8,20155,0
+IPHA.US,D,20250624,000000,1.78,1.7958,1.76,1.79,23418,0
+IPHA.US,D,20250625,000000,1.78,1.78,1.72,1.7751,17867,0
+IPHA.US,D,20250626,000000,1.79,1.91,1.7506,1.91,4923,0
+IPHA.US,D,20250627,000000,1.88,1.92,1.82,1.85,3484,0
+IPHA.US,D,20250630,000000,1.81,1.85,1.71,1.815,14261,0
+IPHA.US,D,20250701,000000,1.7701,1.845,1.7701,1.845,5454,0
+IPHA.US,D,20250702,000000,1.85,1.8989,1.82,1.82,5448,0
+IPHA.US,D,20250707,000000,1.795,1.81,1.78,1.79,5539,0
+IPHA.US,D,20250708,000000,1.775,1.8046,1.75,1.75,5241,0
+IPHA.US,D,20250709,000000,1.75,1.75,1.72,1.72,7208,0
+IPHA.US,D,20250710,000000,1.71,1.81,1.71,1.81,12591,0
+IPHA.US,D,20250711,000000,1.75,1.81,1.7001,1.7432,4886,0
+IPHA.US,D,20250714,000000,1.75,1.75,1.7,1.7,5697,0
+IPHA.US,D,20250715,000000,1.71,1.77,1.71,1.77,3871,0
+IPHA.US,D,20250716,000000,1.8027,1.8388,1.7363,1.8,4349,0
+IPHA.US,D,20250717,000000,1.7509,1.7709,1.7509,1.7704,2252,0
+IPHA.US,D,20250718,000000,1.89,1.98,1.89,1.92,17431,0
+IPHA.US,D,20250721,000000,1.87,1.9194,1.87,1.919,6864,0
+IPHA.US,D,20250722,000000,1.9202,1.9202,1.87,1.88,2127,0
+IPHA.US,D,20250723,000000,1.97,1.9895,1.8834,1.9791,10565,0
+IPHA.US,D,20250724,000000,2.03,2.1,1.94,2.0346,8705,0
+IPHA.US,D,20250725,000000,2.0821,2.0821,2.03,2.03,3493,0
+IPHA.US,D,20250728,000000,2.36,2.36,2.09,2.2,88469,0
+IPHA.US,D,20250729,000000,2.21,2.335,2.14,2.14,21945,0
+IPHA.US,D,20250730,000000,2.164,2.63,2.11,2.11,32001,0
+IPHA.US,D,20250731,000000,2.11,2.3045,2.11,2.11,19778,0
+IPHA.US,D,20250801,000000,2.22,2.22,2.14,2.15,10387,0
+IPHA.US,D,20250804,000000,2.125,2.225,2.09,2.11,3597,0
+IPHA.US,D,20250805,000000,2.23,2.23,2.12,2.14,4026,0
+IPHA.US,D,20250806,000000,2.175,2.2299,2.145,2.145,5107,0
+IPHA.US,D,20250807,000000,2.16,2.169,2.14,2.14,2898,0
+IPHA.US,D,20250808,000000,2.18,2.18,1.973,2.1,5518,0
+IPHA.US,D,20250811,000000,2.18,2.18,2.1294,2.16,3262,0
+IPHA.US,D,20250812,000000,2.19,2.2,2.0589,2.07,4888,0
+IPHA.US,D,20250813,000000,2.28,2.28,2.2,2.21,7194,0
+IPHA.US,D,20250814,000000,2.245,2.245,2.1758,2.1758,3797,0
+IPHA.US,D,20250815,000000,2.22,2.275,2.042,2.19,7297,0
+IPHA.US,D,20250818,000000,2.395,2.395,2.1755,2.235,14257,0
+IPHA.US,D,20250819,000000,2.32,2.3314,2.26,2.31,8129,0
+IPHA.US,D,20250820,000000,2.2825,2.2833,2.22,2.23,9067,0
+IPHA.US,D,20250821,000000,2.2415,2.315,2.23,2.23,4920,0
+IPHA.US,D,20250822,000000,2.3,2.3,2.235,2.25,4578,0
+IPHA.US,D,20250825,000000,2.27,2.27,2.19,2.24,6325,0
+IPHA.US,D,20250826,000000,2.1424,2.24,2.0939,2.1,3578,0
+IPHA.US,D,20250827,000000,2.0902,2.1,2.04,2.1,23474,0
+IPHA.US,D,20250828,000000,2.13,2.2,2.09,2.09,3328,0
+IPHA.US,D,20250829,000000,2.17,2.19,2.160073,2.160073,1849,0
+IPHA.US,D,20250902,000000,2.08,2.128,2.08,2.08,9975,0
+IPHA.US,D,20250903,000000,2.11,2.11,2,2.02,9953,0
+IPHA.US,D,20250904,000000,2.09,2.1599,2.01,2.096,11741,0
+IPHA.US,D,20250905,000000,2.03,2.0893,1.9018,2.0499,16208,0
+IPHA.US,D,20250908,000000,1.97,2.04,1.9544,2.04,12325,0
+IPHA.US,D,20250909,000000,2.03,2.045,2.03,2.045,2134,0
+IPHA.US,D,20250910,000000,2.04,2.0611,1.9651,2.06,29630,0
+IPHA.US,D,20250911,000000,2.06,2.06,1.9601,2.04,5233,0
+IPHA.US,D,20250912,000000,2.0009,2.12,1.93,2,18294,0
+IPHA.US,D,20250915,000000,2.09,2.125,2.035,2.0761,9971,0
+IPHA.US,D,20250916,000000,2.14,2.19,2.035,2.08,48421,0
+IPHA.US,D,20250917,000000,2.1307,2.16,1.96,2.05,66341,0
+IPHA.US,D,20250918,000000,1.99,1.99,1.93,1.94,13768,0
+IPHA.US,D,20250919,000000,1.95,1.95,1.82,1.87,12276,0
+IPHA.US,D,20250922,000000,1.84,1.89,1.82,1.83,30903,0
+IPHA.US,D,20250923,000000,1.86,1.8987,1.77,1.8,12108,0
+IPHA.US,D,20250924,000000,1.89,1.91,1.7958,1.84,63983,0
+IPHA.US,D,20250925,000000,1.85,1.86,1.81,1.82,27187,0
+IPHA.US,D,20250926,000000,1.835,1.85,1.77,1.78,6728,0
+IPHA.US,D,20250929,000000,1.83,1.87,1.81,1.82,15183,0
+IPHA.US,D,20250930,000000,1.95,1.96,1.8301,1.93,19274,0
+IPHA.US,D,20251001,000000,1.9714,2.0178,1.97,1.978088,13576,0
+IPHA.US,D,20251002,000000,1.99,2.0099,1.95,2.0099,12240,0
+IPHA.US,D,20251003,000000,2.05,2.0953,2.0442,2.055,13786,0
+IPHA.US,D,20251006,000000,2.0318,2.0318,1.97,1.9756,6600,0
+IPHA.US,D,20251007,000000,1.983,1.99,1.95,1.95,3862,0
+IPHA.US,D,20251008,000000,2.0095,2.0095,1.9674,2.0095,1528,0
+IPHA.US,D,20251009,000000,2.0104,2.05,2.0104,2.03,4230,0
+IPHA.US,D,20251010,000000,1.98,2.1008,1.98,2.03,43705,0
+IPHA.US,D,20251013,000000,2.01,2.04,1.98,1.98,5473,0
+IPHA.US,D,20251014,000000,2.16,2.16,2.02,2.03,19920,0
+IPHA.US,D,20251015,000000,2.115,2.16,2.11,2.11,15010,0
+IPHA.US,D,20251016,000000,2.21,2.28,2.13,2.14,18622,0
+IPHA.US,D,20251017,000000,2.15,2.2321,2.14,2.15,7263,0
+IPHA.US,D,20251020,000000,2.145,2.16,2.0262,2.1199,10789,0
+IPHA.US,D,20251021,000000,2.14,2.14,2.02,2.1,4647,0
+IPHA.US,D,20251022,000000,2.16,2.16,2.08,2.09,6413,0
+IPHA.US,D,20251023,000000,2.14,2.21,2.0732,2.19,15152,0
+IPHA.US,D,20251024,000000,2.25,2.25,2.18,2.2,9474,0
+IPHA.US,D,20251027,000000,2.17,2.4,2.15,2.38,31605,0
+IPHA.US,D,20251028,000000,2.22,2.23,2.04,2.09,26622,0
+IPHA.US,D,20251029,000000,2.08,2.18,2,2.07,162763,0
+IPHA.US,D,20251030,000000,2.04,2.0493,1.95,1.99,52477,0
+IPHA.US,D,20251031,000000,1.99,1.995,1.95,1.97,38247,0
+IPHA.US,D,20251103,000000,1.95,1.9588,1.84,1.9,35276,0
+IPHA.US,D,20251104,000000,1.88,1.88,1.8399,1.84,7065,0
+IPHA.US,D,20251105,000000,1.84,1.84,1.75,1.82,13507,0
+IPHA.US,D,20251106,000000,1.844,1.844,1.75,1.8,18294,0
+IPHA.US,D,20251107,000000,1.78,1.84,1.74,1.7752,6073,0
+IPHA.US,D,20251110,000000,1.95,2.425,1.9,2.3,10592756,0
+IPHA.US,D,20251111,000000,2.01,2.17,1.98,2.14,210826,0
+IPHA.US,D,20251112,000000,2,2,1.9,1.92,80557,0
+IPHA.US,D,20251113,000000,1.94,1.94,1.8,1.82,40914,0
+IPHA.US,D,20251114,000000,1.82,1.85,1.815,1.82,36694,0
+IPHA.US,D,20251117,000000,1.8008,1.84,1.8,1.82,20616,0
+IPHA.US,D,20251118,000000,1.81,1.86,1.73,1.8,48490,0
+IPHA.US,D,20251119,000000,1.74,1.83,1.74,1.79,13947,0
+IPHA.US,D,20251120,000000,1.83,1.92,1.78,1.82,51983,0
+IPHA.US,D,20251121,000000,1.83,1.89,1.81,1.82,22677,0
+IPHA.US,D,20251124,000000,1.83,1.85,1.795,1.81,16592,0
+IPHA.US,D,20251125,000000,1.85,1.91,1.8232,1.86,17533,0
+IPHA.US,D,20251126,000000,1.82,1.89,1.81,1.89,31848,0
+IPHA.US,D,20251128,000000,1.93,1.98,1.93,1.95,11208,0
+IPHA.US,D,20251201,000000,1.93,2.01,1.9,1.9,31637,0
+IPHA.US,D,20251202,000000,1.97,1.98,1.95,1.95,21334,0
+IPHA.US,D,20251203,000000,1.96,1.98,1.85,1.9,27520,0
+IPHA.US,D,20251204,000000,1.89,1.95,1.89,1.91,3489,0
+IPHA.US,D,20251205,000000,1.88,1.96,1.88,1.89,12666,0
+IPHA.US,D,20251208,000000,1.9,1.91,1.88,1.9,13654,0
+IPHA.US,D,20251209,000000,1.89,1.915,1.89,1.893,12202,0
+IPHA.US,D,20251210,000000,1.89,1.9,1.85,1.85,9845,0
+IPHA.US,D,20251211,000000,1.88,1.905,1.85,1.85,5873,0
+IPHA.US,D,20251212,000000,1.89,1.89,1.81,1.86,24155,0
+IPHA.US,D,20251215,000000,1.84,1.88,1.8001,1.88,21284,0
+IPHA.US,D,20251216,000000,1.83,1.94,1.81,1.855,43172,0
+IPHA.US,D,20251217,000000,1.82,1.84,1.75,1.81,34056,0
+IPHA.US,D,20251218,000000,1.75,1.81,1.64,1.76,92881,0
+IPHA.US,D,20251219,000000,1.74,1.8,1.7,1.75,35274,0
+IPHA.US,D,20251222,000000,1.74,1.81,1.7,1.79,36311,0
+IPHA.US,D,20251223,000000,1.73,1.76,1.72,1.76,31821,0
+IPHA.US,D,20251224,000000,1.66,1.76,1.66,1.7,37422,0
+IPHA.US,D,20251226,000000,1.63,1.75,1.63,1.75,23112,0
+IPHA.US,D,20251229,000000,1.75,1.77,1.695,1.7,31725,0
+IPHA.US,D,20251230,000000,1.82,1.83,1.73,1.74,33297,0
+IPHA.US,D,20251231,000000,1.8,1.8,1.7001,1.75,15348,0
+IPHA.US,D,20260102,000000,1.82,1.85,1.82,1.82,16631,0
+IPHA.US,D,20260105,000000,1.79,1.79,1.77,1.77,2610,0
+IPHA.US,D,20260106,000000,1.8,1.86,1.74,1.74,37906,0
+IPHA.US,D,20260107,000000,1.74,1.8275,1.74,1.77,5439,0
+IPHA.US,D,20260108,000000,1.85,1.85,1.74,1.74,5393,0
+IPHA.US,D,20260109,000000,1.85,1.85,1.7204,1.76,10580,0
+IPHA.US,D,20260112,000000,1.81,1.86,1.75,1.82,28090,0
+IPHA.US,D,20260113,000000,1.825,1.84,1.8077,1.81,4446,0
+IPHA.US,D,20260114,000000,1.82,1.82,1.753,1.753,34652,0
+IPHA.US,D,20260115,000000,1.765,1.8,1.7101,1.76,6496,0
+IPHA.US,D,20260116,000000,1.8,1.8,1.7,1.743,43777,0
+IPHA.US,D,20260120,000000,1.77,1.82,1.76,1.81,62924,0
+IPHA.US,D,20260121,000000,1.83,1.83,1.74,1.74,6357,0
+IPHA.US,D,20260122,000000,1.84,1.845,1.7501,1.78,20726,0
+IPHA.US,D,20260123,000000,1.79,1.81,1.76,1.79,5118,0
+IPHA.US,D,20260126,000000,1.77,1.77,1.76,1.76,2976,0
+IPHA.US,D,20260127,000000,1.82,1.82,1.78,1.78,6249,0
+IPHA.US,D,20260128,000000,1.74,1.85,1.74,1.78,8708,0
+IPHA.US,D,20260129,000000,1.82,1.89,1.77,1.77,11565,0
+IPHA.US,D,20260130,000000,1.8382,1.89,1.75,1.83,86007,0
+IPHA.US,D,20260202,000000,1.87,1.87,1.82,1.82,7247,0
+IPHA.US,D,20260203,000000,1.84,1.84,1.7612,1.78,5402,0
+IPHA.US,D,20260204,000000,1.76,1.82,1.76,1.78,6148,0
+IPHA.US,D,20260205,000000,1.725,1.79,1.71,1.73,4205,0
+IPHA.US,D,20260206,000000,1.75,1.76,1.706,1.71,5067,0
+IPHA.US,D,20260209,000000,1.74,1.8,1.71,1.74,23366,0
+IPHA.US,D,20260210,000000,1.74,1.775,1.69,1.775,46853,0
+IPHA.US,D,20260211,000000,1.72,1.77,1.6907,1.7,75361,0
+IPHA.US,D,20260212,000000,1.76,1.76,1.66,1.66,9097,0
+IPHA.US,D,20260213,000000,1.71,1.8633,1.71,1.74,26801,0
+IPHA.US,D,20260217,000000,1.74,1.77,1.68,1.69,54160,0
+IPHA.US,D,20260218,000000,1.71,1.73,1.7,1.7,2896,0

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

@@ -0,0 +1,309 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPST.US,D,20241122,000000,80,80,64.2,68,17066.9,0
+IPST.US,D,20241125,000000,69,74.8,65,68.8,8377.9,0
+IPST.US,D,20241126,000000,68,73.6,64.4,72.808,5840,0
+IPST.US,D,20241127,000000,72.6,72.6,67,67.264,4280.25,0
+IPST.US,D,20241129,000000,70.4,71.6,66,68,4133.7,0
+IPST.US,D,20241202,000000,68.4,68.4,64.2,65.4,2051.75,0
+IPST.US,D,20241203,000000,65,65.6,58.9,62.2,5454.1,0
+IPST.US,D,20241204,000000,64.8,65,57.06,60.2,4975.25,0
+IPST.US,D,20241205,000000,64.6,68,58,59.2,9913.1,0
+IPST.US,D,20241206,000000,60.8,64.4,58.4,58.6,1977.8,0
+IPST.US,D,20241209,000000,60.6,61.46,58.2,58.2,1472.2,0
+IPST.US,D,20241210,000000,59.8,62.6,58,60,3491.6,0
+IPST.US,D,20241211,000000,60.6,62.1,58,60.2,2432.7,0
+IPST.US,D,20241212,000000,60.8,61.2,55.9,57.4,4252.3,0
+IPST.US,D,20241213,000000,58.6,61.4,56.6,60,6349.6,0
+IPST.US,D,20241216,000000,61,61,50.002,51.4,4804.05,0
+IPST.US,D,20241217,000000,53.2,57,46.4,46.4,2842.95,0
+IPST.US,D,20241218,000000,47,50.8,40,41.2,3250.15,0
+IPST.US,D,20241219,000000,45,46.4,41,44.602,4850.15,0
+IPST.US,D,20241220,000000,60,61.6,55,60.4,164140,0
+IPST.US,D,20241223,000000,64,69,53.8,60.2,206221,0
+IPST.US,D,20241224,000000,57,57.4,50,52.4,20106,0
+IPST.US,D,20241226,000000,49,50.8,42,47.4,16328.5,0
+IPST.US,D,20241227,000000,46.2,48.198,40.2,45.6,10408.9,0
+IPST.US,D,20241230,000000,46,46.2,36,38.6,20025.5,0
+IPST.US,D,20241231,000000,38,38,30,34.4,20951.4,0
+IPST.US,D,20250102,000000,35,37.8,30.2,33,9833.65,0
+IPST.US,D,20250103,000000,33,36,31.568,33,9250.3,0
+IPST.US,D,20250106,000000,33.6,35.4,32.2,34.4,11301.8,0
+IPST.US,D,20250107,000000,36,36,31.8,34.8,5943.9,0
+IPST.US,D,20250108,000000,34.4,34.4,30.4,31.6,10152.1,0
+IPST.US,D,20250110,000000,32.6,33.524,28.4,31,11177.9,0
+IPST.US,D,20250113,000000,31,31,28,28.6,6394.5,0
+IPST.US,D,20250114,000000,28,28.342,25.2,25.8,8007.55,0
+IPST.US,D,20250115,000000,26.4,27.572,25.6,25.6,3889.9,0
+IPST.US,D,20250116,000000,26.4,27,21,24.6,12680.7,0
+IPST.US,D,20250117,000000,24.6,25,23.2,24.6,3506.5,0
+IPST.US,D,20250121,000000,25.4,25.8,22.6,23.8,4499.7,0
+IPST.US,D,20250122,000000,23,23.878,21.2,22,3662.7,0
+IPST.US,D,20250123,000000,21.8,23.4,18.8,23,12754.3,0
+IPST.US,D,20250124,000000,22.8,23.2,21.2,22,3287.65,0
+IPST.US,D,20250127,000000,21.6,22,20,22,6900.05,0
+IPST.US,D,20250128,000000,21.4,22.6,20.6,21.8,6292.8,0
+IPST.US,D,20250129,000000,22.2,22.2,19.606,21.2,5552.4,0
+IPST.US,D,20250130,000000,21,28.4,20,25.998,42283.8,0
+IPST.US,D,20250131,000000,25.8,26.4,23,23.8,11405,0
+IPST.US,D,20250203,000000,22,24,22,23.4,5503.05,0
+IPST.US,D,20250204,000000,23.6,23.6,22.6,23.6,5237.65,0
+IPST.US,D,20250205,000000,24.4,25.8,23.4,25.8,4415.3,0
+IPST.US,D,20250206,000000,25.8,27,23.2,24.8,4935.55,0
+IPST.US,D,20250207,000000,26,27.2,23.8,24.6,1716.7,0
+IPST.US,D,20250210,000000,25.4,25.5,23.2,24,2788.35,0
+IPST.US,D,20250211,000000,23.4,24.2,22.6,23.8,1449.95,0
+IPST.US,D,20250212,000000,23.6,24,21.4,22.8,2846.55,0
+IPST.US,D,20250213,000000,22.6,25,22.3,23.6,1591.15,0
+IPST.US,D,20250214,000000,23.6,25.6,22.8,25.6,4587.8,0
+IPST.US,D,20250218,000000,25.2,26,24.2,25,4403.45,0
+IPST.US,D,20250219,000000,25.2,27.8,23.8,23.8,7907.1,0
+IPST.US,D,20250220,000000,23.6,24.33,22,23.4,2866.15,0
+IPST.US,D,20250221,000000,23.6,24.534,22.8,23.2,6139.5,0
+IPST.US,D,20250224,000000,24,24.4,21,22,4118.2,0
+IPST.US,D,20250225,000000,23.8,23.88,20.4,21.6,2838.45,0
+IPST.US,D,20250226,000000,23,23,19.224,21.106,3849.05,0
+IPST.US,D,20250227,000000,22.2,22.2,19.8,20.8,2057.3,0
+IPST.US,D,20250228,000000,19.8,20.1,18.4,18.984,3748.8,0
+IPST.US,D,20250303,000000,20,20.752,18,18,2316,0
+IPST.US,D,20250304,000000,17.72,20.8,12.47,14.6,8344.35,0
+IPST.US,D,20250305,000000,15,17,14.01,14.42,4035.6,0
+IPST.US,D,20250306,000000,15,15,12.206,13.36,33818.3,0
+IPST.US,D,20250307,000000,12.48,12.8,10.62,11.18,22343.5,0
+IPST.US,D,20250310,000000,11.16,11.16,9.06,9.44,15754.3,0
+IPST.US,D,20250311,000000,9,10.812,8.2,9.56,12752.1,0
+IPST.US,D,20250312,000000,10,11,9.02,10,3376.55,0
+IPST.US,D,20250313,000000,10.82,11.2,10,10.56,13312.5,0
+IPST.US,D,20250314,000000,10.244,10.398,8,9.88,11641.2,0
+IPST.US,D,20250317,000000,9.98,10.378,9.4,10.1,4480.05,0
+IPST.US,D,20250318,000000,9.664,10.38,9.6,10.36,2071.6,0
+IPST.US,D,20250319,000000,10.176,11.178,9.544,10.6,11917.9,0
+IPST.US,D,20250320,000000,10.6,12.708,10.01,12.5,38364.4,0
+IPST.US,D,20250321,000000,11.86,12.416,10,10.192,17120.4,0
+IPST.US,D,20250324,000000,11.98,12.86,10.8,12.018,43939.9,0
+IPST.US,D,20250325,000000,12.614,13.194,11.4,11.66,18865.9,0
+IPST.US,D,20250326,000000,11.4,12.24,9.638,10.796,28101.9,0
+IPST.US,D,20250327,000000,10.978,11.596,10.236,11.032,3213.4,0
+IPST.US,D,20250328,000000,11,12,10.33,11.438,10725.4,0
+IPST.US,D,20250331,000000,10.638,10.85,9.96,10.04,6111.25,0
+IPST.US,D,20250401,000000,10.04,12,9.968,11.6,7869.1,0
+IPST.US,D,20250402,000000,11.4,13.398,10.494,12.4,19035.5,0
+IPST.US,D,20250403,000000,12.028,12.4,11,11.42,6829.25,0
+IPST.US,D,20250404,000000,11.078,12,9.804,10.042,15023.6,0
+IPST.US,D,20250407,000000,9.98,9.998,9,9.418,4416.6,0
+IPST.US,D,20250408,000000,9.6,10.83,9.138,9.83898,3726.05,0
+IPST.US,D,20250409,000000,10.2,12,9.29,10.6,4861.1,0
+IPST.US,D,20250410,000000,10.4,11.4,10.36,11.4,1498.45,0
+IPST.US,D,20250411,000000,11.36,11.8,10.45,10.8,1836.75,0
+IPST.US,D,20250414,000000,11.32,11.9,10.666,11,3548.65,0
+IPST.US,D,20250415,000000,10.64,11.26,10.602,11.26,2156.6,0
+IPST.US,D,20250416,000000,11.2,11.798,10.36,10.906,5584.05,0
+IPST.US,D,20250417,000000,11,11.8,10.6,11,3393.1,0
+IPST.US,D,20250421,000000,11.2,11.2,10.2,10.5,5673.6,0
+IPST.US,D,20250422,000000,10.242,11.6,10.2,11.2,3383.05,0
+IPST.US,D,20250423,000000,11.22,13,11,12.75,11426.4,0
+IPST.US,D,20250424,000000,13,13.2,12.2,12.2,4056.7,0
+IPST.US,D,20250425,000000,12.8,12.8,11.6,11.664,3372.25,0
+IPST.US,D,20250428,000000,13.4,13.56,11.402,11.632,102984,0
+IPST.US,D,20250429,000000,11.602,11.912,9.4,10.4,51795.7,0
+IPST.US,D,20250430,000000,10.75,11.198,9.7,10.5,16013.1,0
+IPST.US,D,20250501,000000,10.2,11,9.5,9.788,25821.9,0
+IPST.US,D,20250502,000000,9.494,9.898,8.8,9.2,22134.9,0
+IPST.US,D,20250505,000000,9.4,9.9,8.022,8.916,8476.9,0
+IPST.US,D,20250506,000000,8.8,9.57598,8.8,9.56,6252.65,0
+IPST.US,D,20250507,000000,9.6,10.06,9.4,9.96,4639.9,0
+IPST.US,D,20250508,000000,10.058,10.6,9.698,10.6,13164.1,0
+IPST.US,D,20250509,000000,10.58,11.13,10.002,11.072,8873.75,0
+IPST.US,D,20250512,000000,11,11.78,10.492,11.78,14740.5,0
+IPST.US,D,20250513,000000,11.2,11.596,11,11.04,2637.3,0
+IPST.US,D,20250514,000000,11.5,12.252,11.1,12.08,23817.3,0
+IPST.US,D,20250515,000000,11.5,14.214,11.5,12.44,276745,0
+IPST.US,D,20250516,000000,11,11.2,9.658,10.204,28890.8,0
+IPST.US,D,20250519,000000,10,12,10,10.962,46595.8,0
+IPST.US,D,20250520,000000,10.976,10.976,10.002,10.448,16691.5,0
+IPST.US,D,20250521,000000,10.4,10.994,10.022,10.098,7770,0
+IPST.US,D,20250522,000000,10.054,11,10,10.604,6631.45,0
+IPST.US,D,20250523,000000,11,11,10.04,10.802,7725.25,0
+IPST.US,D,20250527,000000,11,11.7,10.6,10.98,13334.9,0
+IPST.US,D,20250528,000000,11,11,10.2,10.922,10949.1,0
+IPST.US,D,20250529,000000,10.712,13.4,10.212,12.43,27436.7,0
+IPST.US,D,20250530,000000,12,12.994,11.2,11.2,16648.7,0
+IPST.US,D,20250602,000000,11.55,14.516,11.4,14,225422,0
+IPST.US,D,20250603,000000,12.88,13.976,12.231,13.538,44480.9,0
+IPST.US,D,20250604,000000,12.94,13.444,11.602,12.8,25947.2,0
+IPST.US,D,20250605,000000,12.204,14.8,12.204,13.306,49091,0
+IPST.US,D,20250606,000000,12.936,13.798,11.9,12.283,24480.3,0
+IPST.US,D,20250609,000000,11.914,11.914,10.74,10.8,40390.5,0
+IPST.US,D,20250610,000000,10.8,11.162,10.8,10.868,7365.45,0
+IPST.US,D,20250611,000000,11,11.2,10.2,10.76,9247.85,0
+IPST.US,D,20250612,000000,10.8,12.8,9.6,10,48793.5,0
+IPST.US,D,20250613,000000,10.2,10.6,9.29,10.104,13596.7,0
+IPST.US,D,20250616,000000,10,10.9,9.2,10.4,33783.5,0
+IPST.US,D,20250617,000000,10.41,10.8,9.884,10.118,5813.6,0
+IPST.US,D,20250618,000000,10.052,10.39,9,9.224,16476.9,0
+IPST.US,D,20250620,000000,9.2,9.684,9,9.206,12242.3,0
+IPST.US,D,20250623,000000,9,9.666,8.282,8.598,12173.9,0
+IPST.US,D,20250624,000000,8.6,10,8.6,9.248,6547.2,0
+IPST.US,D,20250625,000000,9.04,9.202,8.602,8.706,11565.2,0
+IPST.US,D,20250626,000000,8.686,8.686,5.312,7.6,30819,0
+IPST.US,D,20250627,000000,7.254,7.798,6.732,7.6,12811.8,0
+IPST.US,D,20250630,000000,7.76,8.2,7.602,8.14,5001.85,0
+IPST.US,D,20250701,000000,8.082,8.6,8,8.222,18858.4,0
+IPST.US,D,20250702,000000,7.976,8.4,7.64,8,5319.65,0
+IPST.US,D,20250703,000000,8.358,9.2,8.3,8.622,6548.4,0
+IPST.US,D,20250707,000000,8.644,8.88,8,8.26,5813.2,0
+IPST.US,D,20250708,000000,8.048,8.298,7.8,7.82,4034.65,0
+IPST.US,D,20250709,000000,7.8,8.8,7.51,8.8,10655,0
+IPST.US,D,20250710,000000,8.6,9.79998,8.4,9.636,17800,0
+IPST.US,D,20250711,000000,9.6,13.6,9.4,11.64,88493.1,0
+IPST.US,D,20250714,000000,11.2,12,10.6,11.44,18420.6,0
+IPST.US,D,20250715,000000,11.2,11.758,9.2,9.67038,22091.5,0
+IPST.US,D,20250716,000000,9.614,11,9,9.402,40501.9,0
+IPST.US,D,20250717,000000,9.2,13.944,7.99,8.34,240463,0
+IPST.US,D,20250718,000000,8.8,10.8,8.22,8.622,83689.5,0
+IPST.US,D,20250721,000000,8.862,10.4,8.686,9.7,40282.6,0
+IPST.US,D,20250722,000000,9.4,9.8,8.81,9.744,28921.6,0
+IPST.US,D,20250723,000000,10.18,10.398,9.25,9.798,9957,0
+IPST.US,D,20250724,000000,9.504,11.376,8.802,9.148,123225,0
+IPST.US,D,20250725,000000,9.4,10.4,8.8,8.8,64456.1,0
+IPST.US,D,20250728,000000,10.16,17.642,9.404,9.698,1963340,0
+IPST.US,D,20250729,000000,10.986,15.4,10.51,11.6,1555721,0
+IPST.US,D,20250730,000000,12.368,14.936,10.6,12.74,397173,0
+IPST.US,D,20250731,000000,12.992,13.162,10.336,10.98,131993,0
+IPST.US,D,20250801,000000,10.2,10.96,9.884,10.402,51234,0
+IPST.US,D,20250804,000000,9.8,10.85,9.36,10.78,59250.5,0
+IPST.US,D,20250805,000000,10.6,11.8,10.4,10.5,119199,0
+IPST.US,D,20250806,000000,10.75,11.2,9.7,10.762,94483.4,0
+IPST.US,D,20250807,000000,10.63,15.598,10.63,14.442,342063,0
+IPST.US,D,20250808,000000,14.444,15.4,12.712,13.938,73815.8,0
+IPST.US,D,20250811,000000,11.872,11.998,9.01,10,705969,0
+IPST.US,D,20250812,000000,10.404,11.87,10.274,11.446,243278,0
+IPST.US,D,20250813,000000,11.436,11.98,10.2,10.6,105711,0
+IPST.US,D,20250814,000000,11.6,11.6,9.4,9.826,118423,0
+IPST.US,D,20250815,000000,10.754,10.898,10.42,10.754,88828.5,0
+IPST.US,D,20250818,000000,10.756,10.756,10.012,10.2,73215.2,0
+IPST.US,D,20250819,000000,10.16,10.398,9.328,9.94,103287,0
+IPST.US,D,20250820,000000,9.6,9.682,9.09,9.398,48138.5,0
+IPST.US,D,20250821,000000,9.14,9.3,8.652,9.286,22426.5,0
+IPST.US,D,20250822,000000,9.3,9.6,8.942,9.46,43119.4,0
+IPST.US,D,20250825,000000,9.4,9.64,8.512,9.172,769692,0
+IPST.US,D,20250826,000000,8.916,8.916,8.4,8.6,73742,0
+IPST.US,D,20250827,000000,8.6,8.614,7.7,8.202,71973.2,0
+IPST.US,D,20250828,000000,8.401,9.098,8.22,9.022,33998.9,0
+IPST.US,D,20250829,000000,9.4,9.4,8.118,8.494,39417.9,0
+IPST.US,D,20250902,000000,8.66,8.8,8,8.722,62327.9,0
+IPST.US,D,20250903,000000,8.13,8.58,7.832,8.2,42748.2,0
+IPST.US,D,20250904,000000,8.102,8.277,7.8,8.176,13044.1,0
+IPST.US,D,20250905,000000,8.05,8.238,7.7,7.882,21335.7,0
+IPST.US,D,20250908,000000,8.2,8.2,7.8,7.98,30299.5,0
+IPST.US,D,20250909,000000,10.652,10.768,8.5,9.62,1320686,0
+IPST.US,D,20250910,000000,9.418,9.6,8.924,9.272,105016,0
+IPST.US,D,20250911,000000,9.002,9.198,8.666,8.804,68050.8,0
+IPST.US,D,20250912,000000,9.19,9.8,8.804,9.74,61523.7,0
+IPST.US,D,20250915,000000,9.76,9.8,9.06,9.2,46744.7,0
+IPST.US,D,20250916,000000,9.4,9.598,8.9,9.522,32876.5,0
+IPST.US,D,20250917,000000,9,10,9,9.506,61607.2,0
+IPST.US,D,20250918,000000,9.648,9.85,9.2,9.686,38188.6,0
+IPST.US,D,20250919,000000,10.8,12,10.43,12,381268,0
+IPST.US,D,20250922,000000,12.798,26.6,11.054,20,1869330,0
+IPST.US,D,20250923,000000,18.57,20.798,15.198,16.316,230290,0
+IPST.US,D,20250924,000000,16.6,17.698,15.4,15.4,94255,0
+IPST.US,D,20250925,000000,14.9,15.198,13,14.56,135440,0
+IPST.US,D,20250926,000000,16.262,17.442,14.9,16.804,149840,0
+IPST.US,D,20250929,000000,16.4,17.442,14.14,16.76,42483.3,0
+IPST.US,D,20250930,000000,17,17.2,15.062,16.416,54526.6,0
+IPST.US,D,20251001,000000,15.8,16.376,15.6,15.882,15248.1,0
+IPST.US,D,20251002,000000,15.6,17.556,15.24,17.434,33089,0
+IPST.US,D,20251003,000000,17.8,17.8,15.8,16.094,29637.5,0
+IPST.US,D,20251006,000000,16.392,16.88,14.822,16.58,29562.4,0
+IPST.US,D,20251007,000000,16.8,16.8,14.778,15.58,24807.5,0
+IPST.US,D,20251008,000000,15.8,15.8,14.052,14.376,22182.5,0
+IPST.US,D,20251009,000000,14.4,14.936,13.76,14.58,24652.6,0
+IPST.US,D,20251010,000000,14.494,15,12.37,13.236,45060,0
+IPST.US,D,20251013,000000,12.66,14.36,12.58,13.696,15120.5,0
+IPST.US,D,20251014,000000,13.8,14,12.762,13.456,21264.8,0
+IPST.US,D,20251015,000000,13.006,13.604,12.8002,13.388,7993.15,0
+IPST.US,D,20251016,000000,13.412,13.412,11.412,12.2,28056.2,0
+IPST.US,D,20251017,000000,12.4,12.74,11.62,12.74,5504,0
+IPST.US,D,20251020,000000,13.004,13.6,12.6,13.36,9055.65,0
+IPST.US,D,20251021,000000,12.96,12.996,12,12.1,9563.55,0
+IPST.US,D,20251022,000000,11.9,12.106,11.458,11.814,9761.85,0
+IPST.US,D,20251023,000000,11.46,13.4,11.46,12.63,14699.7,0
+IPST.US,D,20251024,000000,12.252,12.8,11.628,12.56,3958.6,0
+IPST.US,D,20251027,000000,12.608,12.608,11.716,11.98,10116,0
+IPST.US,D,20251028,000000,11.856,15.4,11.84,12.588,177273,0
+IPST.US,D,20251029,000000,12.2,12.8,11.4,11.55,27553.4,0
+IPST.US,D,20251030,000000,11.34,11.9,10.2,10.392,13060.1,0
+IPST.US,D,20251031,000000,10.392,11.831,10.392,11.68,36526.3,0
+IPST.US,D,20251103,000000,9.6,10.398,9,10.3,26641.9,0
+IPST.US,D,20251104,000000,9.2,10.328,9.2,10.01,30053.1,0
+IPST.US,D,20251105,000000,9.81,12.5,8.02,8.39,111600,0
+IPST.US,D,20251106,000000,8.41,8.74,7.57,8.33,84300,0
+IPST.US,D,20251107,000000,8.67,10.01,8,9.71,60000,0
+IPST.US,D,20251110,000000,10.07,11.3,8.28,11.3,31000,0
+IPST.US,D,20251111,000000,11.35,12.63,10.7101,12.49,50500,0
+IPST.US,D,20251112,000000,12.48,14.95,12.48,14.65,66700,0
+IPST.US,D,20251113,000000,14.89,15.08,13.9364,14.82,38700,0
+IPST.US,D,20251114,000000,14.19,14.81,13,14.26,22499,0
+IPST.US,D,20251117,000000,14.16,14.16,10.1101,10.53,30781,0
+IPST.US,D,20251118,000000,10.7,10.9808,9.5,9.74,38949,0
+IPST.US,D,20251119,000000,9.61,9.75,9.5102,9.53,8938,0
+IPST.US,D,20251120,000000,9.58,9.99,9.49,9.49,13848,0
+IPST.US,D,20251121,000000,9.1,9.5,8.51,8.56,14834,0
+IPST.US,D,20251124,000000,8.7,8.7,8.25,8.41,5124,0
+IPST.US,D,20251125,000000,8.7,8.8999,5.32,6.25,88410,0
+IPST.US,D,20251126,000000,6.46,6.8775,6.32,6.35,44923,0
+IPST.US,D,20251128,000000,5.72,6.64,5.15,6.26,10421,0
+IPST.US,D,20251201,000000,6.25,6.5,6.0398,6.42,15558,0
+IPST.US,D,20251202,000000,6.56,6.608,6.08,6.18,16023,0
+IPST.US,D,20251203,000000,6.12,6.23,5.7902,6.06,29095,0
+IPST.US,D,20251204,000000,6.15,6.22,5.7707,6.05,26696,0
+IPST.US,D,20251205,000000,6.2505,6.2505,5.68,5.98,9547,0
+IPST.US,D,20251208,000000,5.99,6.51,5.62,6.3,28348,0
+IPST.US,D,20251209,000000,6.18,6.49,5.6802,6.45,19421,0
+IPST.US,D,20251210,000000,6.5,6.65,6.035,6.31,64081,0
+IPST.US,D,20251211,000000,6.225,6.57,6.05,6.28,23808,0
+IPST.US,D,20251212,000000,6.19,6.7149,6.19,6.32,27517,0
+IPST.US,D,20251215,000000,6.06,6.215,5.2,5.2,29233,0
+IPST.US,D,20251216,000000,5.43,5.5,3.6,3.84,85555,0
+IPST.US,D,20251217,000000,3.84,4.4899,3.78,3.84,43910,0
+IPST.US,D,20251218,000000,3.8,3.8101,3.36,3.36,28999,0
+IPST.US,D,20251219,000000,3.36,3.48,2.615,2.705,286190,0
+IPST.US,D,20251222,000000,2.68,2.8589,2.1,2.1,202717,0
+IPST.US,D,20251223,000000,2.1,2.25,1.9,2.15,90457,0
+IPST.US,D,20251224,000000,2.15,2.2,2.1,2.16,19396,0
+IPST.US,D,20251226,000000,2.19,2.1999,1.86,2,36993,0
+IPST.US,D,20251229,000000,1.94,1.98,1.75,1.77,47445,0
+IPST.US,D,20251230,000000,1.732,1.75,1.55,1.6,62786,0
+IPST.US,D,20251231,000000,1.61,1.662,1.31,1.56,86647,0
+IPST.US,D,20260102,000000,1.64,1.9,1.57,1.7,121526,0
+IPST.US,D,20260105,000000,1.73,1.9488,1.62,1.83,83708,0
+IPST.US,D,20260106,000000,1.86,1.8601,1.55,1.58,122825,0
+IPST.US,D,20260107,000000,1.58,1.58,1.45,1.5,42570,0
+IPST.US,D,20260108,000000,1.5,1.53,1.46,1.53,36982,0
+IPST.US,D,20260109,000000,1.6,1.6,1.12,1.49,275599,0
+IPST.US,D,20260112,000000,1.5,1.5981,1.26,1.36,197443,0
+IPST.US,D,20260113,000000,1.42,1.75,1.4,1.69,1107478,0
+IPST.US,D,20260114,000000,1.79,1.799,1.54,1.61,173350,0
+IPST.US,D,20260115,000000,1.65,1.65,1.5159,1.57,50625,0
+IPST.US,D,20260116,000000,1.5572,1.73,1.5206,1.7,78740,0
+IPST.US,D,20260120,000000,1.68,1.68,1.52,1.62,92864,0
+IPST.US,D,20260121,000000,1.61,1.62,1.52,1.53,36479,0
+IPST.US,D,20260122,000000,1.52,1.56,1.42,1.43,82602,0
+IPST.US,D,20260123,000000,1.53,1.83,1.41,1.47,630466,0
+IPST.US,D,20260126,000000,1.5,1.5529,1.45,1.52,44979,0
+IPST.US,D,20260127,000000,1.5202,1.58,1.48,1.54,52382,0
+IPST.US,D,20260128,000000,1.57,1.5999,1.33,1.33,68375,0
+IPST.US,D,20260129,000000,1.38,1.4233,1.1766,1.19,61013,0
+IPST.US,D,20260130,000000,1.2,1.2082,1.03,1.18,80130,0
+IPST.US,D,20260202,000000,1.17,1.18,1.03,1.08,65595,0
+IPST.US,D,20260203,000000,1.07,1.1125,1,1.02,63650,0
+IPST.US,D,20260204,000000,1.05,1.0765,1.01,1.01,45095,0
+IPST.US,D,20260205,000000,1.02,1.05,0.8847,0.9077,77743,0
+IPST.US,D,20260206,000000,0.9,0.9999,0.87,0.951,45461,0
+IPST.US,D,20260209,000000,1,1.04,0.921,0.9491,27778,0
+IPST.US,D,20260210,000000,0.96,0.9702,0.8522,0.8522,60216,0
+IPST.US,D,20260211,000000,0.8696,0.994,0.83,0.84,63600,0
+IPST.US,D,20260212,000000,0.841,0.87,0.75,0.75,32292,0
+IPST.US,D,20260213,000000,0.757,0.775,0.57,0.6503,236996,0
+IPST.US,D,20260217,000000,0.69,0.84,0.64,0.7102,104494,0
+IPST.US,D,20260218,000000,0.741,0.83,0.7312,0.7862,41264,0

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

@@ -0,0 +1,896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPX.US,D,20220622,000000,8,8,7.01,7.9,30749,0
+IPX.US,D,20220623,000000,6.99,6.99,6.04,6.05,31838,0
+IPX.US,D,20220624,000000,6.1065,6.23,5.7006,6.0871,13909,0
+IPX.US,D,20220627,000000,6.29,6.29,6.08,6.2,18220,0
+IPX.US,D,20220628,000000,6.2,6.2,5.7,5.95,12172,0
+IPX.US,D,20220629,000000,6.05,6.1059,5.13,5.13,23466,0
+IPX.US,D,20220630,000000,5.94,6.34,5.75,5.8,4651,0
+IPX.US,D,20220701,000000,5.4,5.75,5.3,5.45,11859,0
+IPX.US,D,20220705,000000,5.71,5.71,5.46,5.48,18969,0
+IPX.US,D,20220706,000000,5.48,5.48,5.2,5.25,14449,0
+IPX.US,D,20220707,000000,5,5.05,4.3767,4.49,31534,0
+IPX.US,D,20220708,000000,4.45,5,4.44,5,21069,0
+IPX.US,D,20220711,000000,4.85,4.85,4.6,4.66,4551,0
+IPX.US,D,20220712,000000,4.74,4.875,4.65,4.65,12961,0
+IPX.US,D,20220713,000000,4.65,4.85,4.65,4.83,10225,0
+IPX.US,D,20220714,000000,4.84,4.84,4.3,4.63,26443,0
+IPX.US,D,20220715,000000,4.86,6,4.4001,4.68,5888,0
+IPX.US,D,20220718,000000,5,5,4.52,4.5457,1338,0
+IPX.US,D,20220719,000000,4.93,4.94,4.5155,4.58,1763,0
+IPX.US,D,20220720,000000,4.8,4.9999,4.8,4.8001,4044,0
+IPX.US,D,20220721,000000,4.92,4.998,4.64,4.78,3097,0
+IPX.US,D,20220722,000000,4.94,4.94,4.845,4.872,1300,0
+IPX.US,D,20220725,000000,5.11,5.5,5.01,5.1856,6627,0
+IPX.US,D,20220726,000000,5.29,5.2902,5.05,5.0501,771,0
+IPX.US,D,20220727,000000,5.3,5.3,5.01,5.155,2998,0
+IPX.US,D,20220728,000000,5.3,5.3,5,5.22,2829,0
+IPX.US,D,20220801,000000,5.5,5.5,5.2437,5.4,3240,0
+IPX.US,D,20220802,000000,5.3,5.3,5,5,4888,0
+IPX.US,D,20220803,000000,5.1,5.1,5.1,5.1,653,0
+IPX.US,D,20220804,000000,5.1,5.1,4.94,4.94,7326,0
+IPX.US,D,20220805,000000,5.2,5.57,5.01,5.01,30029,0
+IPX.US,D,20220808,000000,5.25,5.3,5.11,5.15,12864,0
+IPX.US,D,20220809,000000,5.4,5.55,5.2,5.2,3818,0
+IPX.US,D,20220810,000000,6.4551,6.4551,5.6,6.15,9088,0
+IPX.US,D,20220811,000000,6.15,6.7355,6.06,6.36,11346,0
+IPX.US,D,20220812,000000,6.9,7.99,6.3,7.3,41348,0
+IPX.US,D,20220815,000000,7.2,7.2,6.625,6.9,24800,0
+IPX.US,D,20220816,000000,7.2,7.5,7.0325,7.41,24862,0
+IPX.US,D,20220817,000000,7.5,7.5,7.1,7.38,26950,0
+IPX.US,D,20220818,000000,7.13,7.2157,6.5,7.04,7056,0
+IPX.US,D,20220819,000000,6.94,7.25,6.9,7.25,7006,0
+IPX.US,D,20220822,000000,7.25,7.25,6.5501,6.94,11703,0
+IPX.US,D,20220823,000000,6.568,7.0999,6.568,6.71,9287,0
+IPX.US,D,20220824,000000,6.94,7.1,6.94,7,4391,0
+IPX.US,D,20220825,000000,7.09,7.2435,7,7.19,4498,0
+IPX.US,D,20220826,000000,7.35,7.49,7.19,7.21,5390,0
+IPX.US,D,20220829,000000,7.41,7.4996,6.84,6.84,6924,0
+IPX.US,D,20220830,000000,6.8,7.25,6.71,7.25,22304,0
+IPX.US,D,20220831,000000,7.23,7.23,6.8001,6.91,16121,0
+IPX.US,D,20220901,000000,7,7.011,6.6,6.825,8727,0
+IPX.US,D,20220902,000000,6.6,6.74,6.5,6.5,5330,0
+IPX.US,D,20220908,000000,6.67,6.67,6.23,6.24,24710,0
+IPX.US,D,20220909,000000,6.48,8.44,6.48,7.3,74707,0
+IPX.US,D,20220912,000000,7.2,7.2,6.44,6.8,27885,0
+IPX.US,D,20220913,000000,6.52,6.52,6.17,6.2,19840,0
+IPX.US,D,20220914,000000,6.06,6.66,6.06,6.45,3115,0
+IPX.US,D,20220915,000000,6.454,6.7999,6.4,6.6,6859,0
+IPX.US,D,20220916,000000,6.6,6.69,6.27,6.5,10098,0
+IPX.US,D,20220919,000000,6.7373,6.995,6.44,6.6,7838,0
+IPX.US,D,20220920,000000,6.7049,6.8231,6.61,6.7,7212,0
+IPX.US,D,20220921,000000,6.64,6.7,6.5,6.5,2492,0
+IPX.US,D,20220922,000000,6.51,6.55,6.27,6.27,3937,0
+IPX.US,D,20220923,000000,6.47,6.48,6.2,6.2,1882,0
+IPX.US,D,20220926,000000,6.05,6.05,5.6,5.6,2456,0
+IPX.US,D,20220927,000000,5.98,5.98,5.98,5.98,289,0
+IPX.US,D,20220928,000000,5.89,6.3408,5.7,5.75,17224,0
+IPX.US,D,20220929,000000,5.52,5.6,5.52,5.57,1651,0
+IPX.US,D,20220930,000000,5.87,6.4599,5.6,5.8,5581,0
+IPX.US,D,20221003,000000,5.83,6.3799,5.8,5.98,1374,0
+IPX.US,D,20221004,000000,5.8821,5.8821,5.73,5.73,1427,0
+IPX.US,D,20221005,000000,5.81,5.81,5.5797,5.68,2178,0
+IPX.US,D,20221006,000000,5.6,5.6,5.5,5.5,809,0
+IPX.US,D,20221007,000000,5.355,5.355,5.21,5.21,1176,0
+IPX.US,D,20221010,000000,6.05,6.05,5.23,5.654,2011,0
+IPX.US,D,20221011,000000,5.02,5.59,5.02,5.35,3295,0
+IPX.US,D,20221012,000000,5.205,5.2413,5.205,5.2413,463,0
+IPX.US,D,20221013,000000,5.5581,5.5581,5.5581,5.5581,227,0
+IPX.US,D,20221014,000000,5.25,5.25,5,5,691,0
+IPX.US,D,20221017,000000,5.3,5.4,5.1142,5.1142,5085,0
+IPX.US,D,20221018,000000,5.28,5.5,5.28,5.28,3345,0
+IPX.US,D,20221019,000000,5.29,5.82,5.0501,5.0501,8193,0
+IPX.US,D,20221020,000000,5.05,5.0962,4.8,4.8,10508,0
+IPX.US,D,20221021,000000,5.02,5.02,4.66,5,10201,0
+IPX.US,D,20221024,000000,5,5,4.41,4.578,9516,0
+IPX.US,D,20221025,000000,4.5,5.3884,4.31,5.21,8023,0
+IPX.US,D,20221026,000000,5,5,4.792,4.92,8944,0
+IPX.US,D,20221027,000000,5.1,5.1,4.6,4.6,7745,0
+IPX.US,D,20221028,000000,4.8,4.85,4.66,4.66,2958,0
+IPX.US,D,20221031,000000,4.85,4.85,4.65,4.65,2114,0
+IPX.US,D,20221101,000000,4.86,4.97,4.75,4.97,1138,0
+IPX.US,D,20221102,000000,4.83,5.13,4.67,4.825,17991,0
+IPX.US,D,20221103,000000,5.14,5.25,4.74,4.94,5723,0
+IPX.US,D,20221104,000000,5.17,5.505,4.86,5.505,9669,0
+IPX.US,D,20221107,000000,5.15,5.25,5.15,5.22,2454,0
+IPX.US,D,20221108,000000,5.15,5.2045,5.07,5.2,1584,0
+IPX.US,D,20221109,000000,5.3,5.3,5.07,5.07,3412,0
+IPX.US,D,20221110,000000,5.25,5.3,5.22,5.25,1134,0
+IPX.US,D,20221111,000000,5.25,5.3,5.25,5.3,677,0
+IPX.US,D,20221114,000000,5.2,5.6752,5.04,5.1,8784,0
+IPX.US,D,20221115,000000,5.12,5.12,4.7,5,9189,0
+IPX.US,D,20221116,000000,5.2688,5.4,5,5.04,5519,0
+IPX.US,D,20221117,000000,5.06,5.2,5.06,5.12,1560,0
+IPX.US,D,20221118,000000,5.06,5.35,5,5.35,1972,0
+IPX.US,D,20221121,000000,5.06,5.25,5,5.2,2123,0
+IPX.US,D,20221122,000000,5.03,5.15,5,5.15,2375,0
+IPX.US,D,20221123,000000,5.28,5.3,5,5.04,8532,0
+IPX.US,D,20221125,000000,5.05,5.05,4.7,4.97,6241,0
+IPX.US,D,20221128,000000,4.95,4.95,4.72,4.72,1614,0
+IPX.US,D,20221129,000000,4.85,5.17,4.85,4.99,6230,0
+IPX.US,D,20221201,000000,5.3871,5.62,5.3871,5.62,307,0
+IPX.US,D,20221202,000000,5.7053,5.7053,5.7053,5.7053,208,0
+IPX.US,D,20221205,000000,5.62,5.62,5.62,5.62,567,0
+IPX.US,D,20221206,000000,5.17,5.31,4.9155,5.16,3014,0
+IPX.US,D,20221208,000000,5.15,5.16,5.12,5.12,1848,0
+IPX.US,D,20221209,000000,5,5.3,5,5.2999,3138,0
+IPX.US,D,20221213,000000,5.04,5.14,4.8,4.8,6550,0
+IPX.US,D,20221214,000000,4.9,5.25,4.9,5.1,2063,0
+IPX.US,D,20221215,000000,5.1,5.1,5.1,5.1,176,0
+IPX.US,D,20221216,000000,5.09,5.09,5.09,5.09,165,0
+IPX.US,D,20221220,000000,5,5,4.88,4.88,1574,0
+IPX.US,D,20221221,000000,5,5.13,4.8,4.8,4868,0
+IPX.US,D,20221222,000000,4.77,4.77,4.6554,4.6554,2198,0
+IPX.US,D,20221223,000000,4.65,5.05,4.65,5.05,1634,0
+IPX.US,D,20221227,000000,5.2399,5.2399,4.7,4.7,2046,0
+IPX.US,D,20221228,000000,4.8,4.831,4.45,4.65,6347,0
+IPX.US,D,20221229,000000,4.75,4.84,4.725,4.725,2652,0
+IPX.US,D,20230103,000000,5,5,4.7,4.99,3340,0
+IPX.US,D,20230104,000000,5,5,4.97,5,1100,0
+IPX.US,D,20230106,000000,4.99,5.1,4.99,5.1,1461,0
+IPX.US,D,20230109,000000,4.94,5.2499,4.94,5.1,667,0
+IPX.US,D,20230110,000000,4.99,5.5,4.99,5.5,2046,0
+IPX.US,D,20230111,000000,5.44,5.44,5.44,5.44,829,0
+IPX.US,D,20230112,000000,5.7921,5.7921,5.7664,5.7664,2296,0
+IPX.US,D,20230117,000000,5.7,5.94,5.7,5.72,2052,0
+IPX.US,D,20230118,000000,5.95,6.84,5.95,6.65,8444,0
+IPX.US,D,20230119,000000,6.7242,6.7242,6,6,2387,0
+IPX.US,D,20230120,000000,6.2,6.8001,6.2,6.35,1746,0
+IPX.US,D,20230123,000000,6.5,6.5,6.04,6.25,6469,0
+IPX.US,D,20230124,000000,6.25,6.4,6.25,6.4,1985,0
+IPX.US,D,20230125,000000,6.45,6.45,6.45,6.45,855,0
+IPX.US,D,20230126,000000,6.35,6.45,6.25,6.25,3264,0
+IPX.US,D,20230127,000000,6.5,6.56,6,6.2,4259,0
+IPX.US,D,20230130,000000,5.99,6.1,5.99,6.1,1736,0
+IPX.US,D,20230131,000000,6.525,6.525,6.25,6.25,1223,0
+IPX.US,D,20230201,000000,6.2501,6.47,6.2,6.275,2336,0
+IPX.US,D,20230202,000000,6.2,6.2,5.94,6.0378,5070,0
+IPX.US,D,20230203,000000,6.2,6.35,5.77,6.35,12996,0
+IPX.US,D,20230206,000000,6.69,8.02,6.425,6.98,66160,0
+IPX.US,D,20230207,000000,6.52,6.99,6.3609,6.6,52781,0
+IPX.US,D,20230208,000000,7,7,6.6,6.62,10902,0
+IPX.US,D,20230209,000000,6.7,6.7999,6.6,6.625,12460,0
+IPX.US,D,20230210,000000,6.6,6.77,6.5989,6.69,4461,0
+IPX.US,D,20230213,000000,6.65,6.7,6.54,6.55,4835,0
+IPX.US,D,20230214,000000,6.55,6.55,6.4001,6.475,9958,0
+IPX.US,D,20230215,000000,6.4,6.55,6.3,6.5027,20579,0
+IPX.US,D,20230216,000000,6.6499,6.78,6.3,6.32,18669,0
+IPX.US,D,20230217,000000,6.33,6.6,6.1,6.6,12296,0
+IPX.US,D,20230221,000000,6.4,6.4,6.1,6.2,4949,0
+IPX.US,D,20230222,000000,6.15,6.15,6.02,6.02,1770,0
+IPX.US,D,20230223,000000,6.06,6.2,6,6.03,10198,0
+IPX.US,D,20230224,000000,6.051,6.17,5.8432,5.8432,10544,0
+IPX.US,D,20230227,000000,5.9,6.28,5.8201,6.0721,4396,0
+IPX.US,D,20230228,000000,6.27,6.27,5.89,5.97,3490,0
+IPX.US,D,20230301,000000,5.91,6.3,5.83,6.3,6929,0
+IPX.US,D,20230302,000000,6.49,6.49,5.805,5.805,3448,0
+IPX.US,D,20230303,000000,6.09,6.09,5.9,5.9,1499,0
+IPX.US,D,20230306,000000,5.99,6.1,5.9,5.9,6237,0
+IPX.US,D,20230307,000000,5.9,5.9,5.65,5.776,1573,0
+IPX.US,D,20230308,000000,5.8,5.8,5.6,5.774,6224,0
+IPX.US,D,20230309,000000,5.6246,5.63,5.56,5.56,2917,0
+IPX.US,D,20230310,000000,5.5613,5.57,5.5,5.5,1615,0
+IPX.US,D,20230313,000000,5.5,5.5,5,5.2645,7261,0
+IPX.US,D,20230314,000000,5.2092,5.3599,5.2092,5.25,3453,0
+IPX.US,D,20230315,000000,5.08,5.08,4.98,5,7733,0
+IPX.US,D,20230316,000000,5,5,4.62,4.81,6722,0
+IPX.US,D,20230317,000000,4.96,5.08,4.68,4.9377,2607,0
+IPX.US,D,20230320,000000,4.9999,5,4.99,4.99,641,0
+IPX.US,D,20230321,000000,4.7601,4.93,4.7601,4.93,1316,0
+IPX.US,D,20230322,000000,5.02,5.069,4.73,4.99,3374,0
+IPX.US,D,20230323,000000,5.05,5.08,5.0299,5.0299,863,0
+IPX.US,D,20230324,000000,4.89,4.9064,4.71,4.71,2462,0
+IPX.US,D,20230327,000000,5.0599,5.07,5,5.06,1238,0
+IPX.US,D,20230328,000000,5.07,5.07,4.95,4.99,1802,0
+IPX.US,D,20230329,000000,5,5.5,5,5.4,1891,0
+IPX.US,D,20230330,000000,5.52,5.68,5.5,5.68,2166,0
+IPX.US,D,20230331,000000,5.1207,5.1207,5.1207,5.1207,380,0
+IPX.US,D,20230403,000000,5.55,5.55,4.9901,5.5,3088,0
+IPX.US,D,20230404,000000,5.2326,5.2326,5.2,5.2136,2391,0
+IPX.US,D,20230405,000000,5.2,5.2,5.12,5.12,2480,0
+IPX.US,D,20230406,000000,5.4,5.4,5.32,5.32,1325,0
+IPX.US,D,20230411,000000,5.4,5.61,5.4,5.45,4076,0
+IPX.US,D,20230412,000000,5.65,5.68,5.4446,5.45,2902,0
+IPX.US,D,20230413,000000,5.74,5.99,5.74,5.99,1947,0
+IPX.US,D,20230414,000000,6.1,6.5983,6.1,6.25,15978,0
+IPX.US,D,20230417,000000,6.65,6.65,6.5,6.63,8180,0
+IPX.US,D,20230418,000000,6.69,7,6.65,6.755,18454,0
+IPX.US,D,20230419,000000,6.9801,7.01,6.855,7,12146,0
+IPX.US,D,20230420,000000,6.9,6.9792,6.75,6.8,4911,0
+IPX.US,D,20230421,000000,7.05,9.37,7.05,8.0565,35835,0
+IPX.US,D,20230424,000000,8.25,8.28,8.05,8.225,4035,0
+IPX.US,D,20230425,000000,7.46,8.06,7.46,7.91,2501,0
+IPX.US,D,20230426,000000,7.45,7.82,7.45,7.62,2727,0
+IPX.US,D,20230427,000000,7.5,7.83,7,7.79,24236,0
+IPX.US,D,20230428,000000,7.65,7.65,7.34,7.4878,3880,0
+IPX.US,D,20230503,000000,7.45,7.65,6.776,6.776,11346,0
+IPX.US,D,20230504,000000,7.29,7.5,6.8,7,15632,0
+IPX.US,D,20230505,000000,7.64,7.65,7.3,7.3,2094,0
+IPX.US,D,20230508,000000,7.25,7.25,7.11,7.11,4106,0
+IPX.US,D,20230509,000000,6.78,7.1,6.78,6.8,5501,0
+IPX.US,D,20230510,000000,6.9,7.1,6.8,7.05,3966,0
+IPX.US,D,20230511,000000,7.09,7.215,6.23,6.695,27503,0
+IPX.US,D,20230512,000000,6.51,6.745,6.51,6.74,3018,0
+IPX.US,D,20230515,000000,6.61,6.645,6.1,6.1,1993,0
+IPX.US,D,20230516,000000,6.4084,6.5,6.01,6.035,7183,0
+IPX.US,D,20230517,000000,6.3,6.3,6,6.3,4075,0
+IPX.US,D,20230518,000000,6.14,6.36,6.14,6.245,10706,0
+IPX.US,D,20230519,000000,6.38,6.38,6.38,6.38,1518,0
+IPX.US,D,20230522,000000,6.37,6.5,6.04,6.11,18546,0
+IPX.US,D,20230523,000000,6.1,6.11,5.75,5.75,3325,0
+IPX.US,D,20230524,000000,6.1,6.245,6,6,730,0
+IPX.US,D,20230525,000000,5.75,5.7758,5.11,5.6001,10054,0
+IPX.US,D,20230526,000000,5.76,5.76,5.61,5.65,3784,0
+IPX.US,D,20230530,000000,5.79,6.2,5.75,6.08,8848,0
+IPX.US,D,20230531,000000,7,7,5.75,5.75,5870,0
+IPX.US,D,20230601,000000,6,6.67,5.99,6.2001,8176,0
+IPX.US,D,20230602,000000,6.54,6.54,6.05,6.15,2922,0
+IPX.US,D,20230605,000000,6.1,6.2,6.1,6.2,978,0
+IPX.US,D,20230606,000000,6.3,6.3,6.2,6.2499,3015,0
+IPX.US,D,20230607,000000,6.1,6.5,6.1,6.25,2025,0
+IPX.US,D,20230608,000000,6.25,6.39,6.25,6.39,2572,0
+IPX.US,D,20230609,000000,6.39,6.55,6.375,6.5,5283,0
+IPX.US,D,20230612,000000,7.0692,7.0692,6.59,6.635,7937,0
+IPX.US,D,20230613,000000,9.12,18.57,9.12,13.21,14305922,0
+IPX.US,D,20230614,000000,10.38,10.38,8.31,8.44,877041,0
+IPX.US,D,20230615,000000,7.79,8.3,7.36,7.8409,267912,0
+IPX.US,D,20230616,000000,8.22,8.44,7.85,7.92,104248,0
+IPX.US,D,20230620,000000,8.22,8.75,7.85,8.5,135983,0
+IPX.US,D,20230621,000000,8.65,8.67,8,8.26,66429,0
+IPX.US,D,20230622,000000,8.1,8.13,7.8,7.9,65195,0
+IPX.US,D,20230623,000000,7.87,7.97,7.38,7.46,51820,0
+IPX.US,D,20230626,000000,7.21,7.33,7.05,7.12,76021,0
+IPX.US,D,20230627,000000,7.05,7.26,7.03,7.14,8755,0
+IPX.US,D,20230628,000000,7.27,7.3,6.91,7.01,42075,0
+IPX.US,D,20230629,000000,6.91,7,6.8101,6.95,18870,0
+IPX.US,D,20230630,000000,7,7.3,7,7.29,19400,0
+IPX.US,D,20230703,000000,7.29,7.4699,7.29,7.34,11857,0
+IPX.US,D,20230705,000000,7.23,7.61,7.23,7.5,16111,0
+IPX.US,D,20230706,000000,7.5,7.5,7.2017,7.4,20274,0
+IPX.US,D,20230707,000000,7.4,7.59,7.37,7.56,13158,0
+IPX.US,D,20230710,000000,7.51,8,7.51,7.85,29405,0
+IPX.US,D,20230711,000000,7.84,7.84,7.61,7.7762,23666,0
+IPX.US,D,20230712,000000,7.5,7.9,7.3501,7.42,26982,0
+IPX.US,D,20230713,000000,7.57,7.65,7.43,7.58,18195,0
+IPX.US,D,20230714,000000,7.51,7.78,7.45,7.59,31246,0
+IPX.US,D,20230717,000000,7.74,7.74,7.3,7.46,9881,0
+IPX.US,D,20230718,000000,7.42,7.57,7.23,7.43,37192,0
+IPX.US,D,20230719,000000,7.38,7.64,7.02,7.15,23910,0
+IPX.US,D,20230720,000000,7.52,7.55,7.3,7.55,36001,0
+IPX.US,D,20230721,000000,7.47,7.76,7.31,7.69,23306,0
+IPX.US,D,20230724,000000,7.67,7.67,7.38,7.45,7776,0
+IPX.US,D,20230725,000000,7.36,7.6493,7.36,7.58,7809,0
+IPX.US,D,20230726,000000,7.47,7.49,7.39,7.4,3014,0
+IPX.US,D,20230727,000000,7.4215,7.51,7.27,7.35,11020,0
+IPX.US,D,20230728,000000,7.51,7.51,7.3,7.48,13302,0
+IPX.US,D,20230731,000000,7.39,7.39,7.1,7.16,23453,0
+IPX.US,D,20230801,000000,7.34,7.34,7.01,7.14,18073,0
+IPX.US,D,20230802,000000,7.19,7.19,6.75,6.99,11060,0
+IPX.US,D,20230803,000000,6.8501,7.1612,6.85,6.94,10249,0
+IPX.US,D,20230804,000000,6.94,7.17,6.865,7.17,6154,0
+IPX.US,D,20230807,000000,7.14,7.14,6.8,7,8815,0
+IPX.US,D,20230808,000000,6.7,6.957,6.7,6.94,6925,0
+IPX.US,D,20230809,000000,6.95,7.0099,6.8,6.95,2706,0
+IPX.US,D,20230810,000000,6.8864,7.12,6.86,7.04,6802,0
+IPX.US,D,20230811,000000,6.58,6.99,6.51,6.71,11647,0
+IPX.US,D,20230814,000000,6.7,6.8806,6.7,6.755,1898,0
+IPX.US,D,20230815,000000,7.12,7.1223,6.77,6.99,6571,0
+IPX.US,D,20230816,000000,6.99,6.99,6.76,6.84,6623,0
+IPX.US,D,20230817,000000,6.95,7.28,6.9,7.09,22734,0
+IPX.US,D,20230818,000000,7.185,7.32,7.0609,7.32,24075,0
+IPX.US,D,20230821,000000,7.4,7.53,7.32,7.5,17241,0
+IPX.US,D,20230822,000000,7.29,7.425,7.29,7.33,13609,0
+IPX.US,D,20230823,000000,7.24,7.27,7.19,7.24,11548,0
+IPX.US,D,20230824,000000,7.16,7.47,7.04,7.29,11766,0
+IPX.US,D,20230825,000000,7.11,7.25,6.955,7.11,16072,0
+IPX.US,D,20230828,000000,7.12,7.35,6.9681,7.3,5455,0
+IPX.US,D,20230829,000000,7.33,7.4475,7.31,7.35,8970,0
+IPX.US,D,20230830,000000,7.36,7.85,7.36,7.7,27438,0
+IPX.US,D,20230831,000000,7.74,7.78,7.6,7.6,24064,0
+IPX.US,D,20230901,000000,7.83,8.1199,7.72,7.85,29726,0
+IPX.US,D,20230905,000000,7.76,8.1,7.35,7.72,26930,0
+IPX.US,D,20230906,000000,7.91,7.91,7.66,7.78,7367,0
+IPX.US,D,20230907,000000,8.12,8.64,8.05,8.62,60147,0
+IPX.US,D,20230908,000000,8.748,8.85,8.631,8.75,66397,0
+IPX.US,D,20230911,000000,8.75,9.595,8.74,9.42,74154,0
+IPX.US,D,20230912,000000,9.45,9.8,9.25,9.62,62097,0
+IPX.US,D,20230913,000000,9.64,9.99,9.59,9.75,74832,0
+IPX.US,D,20230914,000000,9.8367,10.31,9.7101,10.15,39792,0
+IPX.US,D,20230915,000000,10.05,10.5,9.9562,10.25,30800,0
+IPX.US,D,20230918,000000,10.31,10.35,9.6244,9.84,31878,0
+IPX.US,D,20230919,000000,9.55,9.55,8.75,9.4,44072,0
+IPX.US,D,20230920,000000,9.3,9.84,9.3,9.68,7099,0
+IPX.US,D,20230921,000000,9.9199,9.9199,9.32,9.51,13095,0
+IPX.US,D,20230922,000000,9.51,9.8064,9.42,9.48,10953,0
+IPX.US,D,20230925,000000,9.41,9.8732,9.24,9.47,9574,0
+IPX.US,D,20230926,000000,9.44,9.705,9.345,9.59,16937,0
+IPX.US,D,20230927,000000,9.4773,9.97,9.22,9.61,26907,0
+IPX.US,D,20230928,000000,9.775,9.775,9.4001,9.7,6654,0
+IPX.US,D,20230929,000000,9.8,9.8,9.61,9.7699,1057,0
+IPX.US,D,20231002,000000,9.87,10.15,9.5,9.55,27489,0
+IPX.US,D,20231003,000000,9.55,9.55,8.9,8.9,26544,0
+IPX.US,D,20231004,000000,8.91,9.3433,8.75,9.0799,6679,0
+IPX.US,D,20231005,000000,8.93,8.93,8.375,8.4,12401,0
+IPX.US,D,20231006,000000,8.25,8.93,8.25,8.7,5575,0
+IPX.US,D,20231009,000000,8.48,8.61,8.141,8.38,23691,0
+IPX.US,D,20231010,000000,8.38,8.88,8.38,8.56,11654,0
+IPX.US,D,20231011,000000,8.61,8.65,8.305,8.58,8071,0
+IPX.US,D,20231012,000000,8.58,9.1,8.555,8.75,10669,0
+IPX.US,D,20231013,000000,8.945,9,8.51,8.73,13309,0
+IPX.US,D,20231016,000000,8.5001,8.73,8.5001,8.73,2761,0
+IPX.US,D,20231017,000000,8.5974,8.78,8.52,8.55,6286,0
+IPX.US,D,20231018,000000,8.69,8.69,8.35,8.35,5489,0
+IPX.US,D,20231019,000000,8.5,8.5,7.2,7.2,48183,0
+IPX.US,D,20231020,000000,7.3,7.87,7.3,7.6,7489,0
+IPX.US,D,20231023,000000,7.46,7.93,7.28,7.33,26268,0
+IPX.US,D,20231024,000000,7.51,8.43,7.5,7.79,7257,0
+IPX.US,D,20231025,000000,7.84,7.97,7.75,7.75,4969,0
+IPX.US,D,20231026,000000,7.96,8.24,7.63,8.03,31746,0
+IPX.US,D,20231027,000000,7.97,8.16,7.7,7.92,4092,0
+IPX.US,D,20231101,000000,9.35,9.78,8.4,9.4,45948,0
+IPX.US,D,20231102,000000,9.4,9.427,8.9775,9,67482,0
+IPX.US,D,20231103,000000,9.65,9.67,9.08,9.08,28222,0
+IPX.US,D,20231106,000000,9.3,9.39,9.16,9.37,13771,0
+IPX.US,D,20231107,000000,9.6,10.49,9.6,10.13,56317,0
+IPX.US,D,20231108,000000,10.47,10.75,10.25,10.4,46252,0
+IPX.US,D,20231109,000000,10.61,10.8415,9.1001,9.57,42162,0
+IPX.US,D,20231110,000000,9.72,10.2999,9.72,9.77,16100,0
+IPX.US,D,20231113,000000,10,10,9.77,9.85,14250,0
+IPX.US,D,20231114,000000,9.98,10.155,9.771,9.9,15281,0
+IPX.US,D,20231115,000000,9.91,10.8742,9.85,10.08,35665,0
+IPX.US,D,20231116,000000,10.23,10.49,9.8,9.83,18823,0
+IPX.US,D,20231117,000000,9.89,9.9,9.5001,9.54,11490,0
+IPX.US,D,20231120,000000,9.75,10.2693,9.5401,9.94,54122,0
+IPX.US,D,20231121,000000,9.7,10.07,9.57,9.61,34699,0
+IPX.US,D,20231122,000000,9.61,9.61,9.3,9.3,5436,0
+IPX.US,D,20231124,000000,9.2,9.59,9.2,9.25,4853,0
+IPX.US,D,20231127,000000,9.25,9.25,8.69,8.98,45471,0
+IPX.US,D,20231128,000000,8.83,9.3,8.83,9.18,73402,0
+IPX.US,D,20231129,000000,9.04,9.2499,8.99,9.21,19787,0
+IPX.US,D,20231130,000000,9.05,9.35,9.04,9.28,33851,0
+IPX.US,D,20231201,000000,9.2,9.235,9.07,9.14,13756,0
+IPX.US,D,20231204,000000,9.2,9.2,9.01,9.035,10120,0
+IPX.US,D,20231205,000000,9.14,9.14,8.66,8.66,11536,0
+IPX.US,D,20231206,000000,9.05,9.05,8.71,8.85,2012,0
+IPX.US,D,20231207,000000,8.99,8.99,8.61,8.62,12532,0
+IPX.US,D,20231208,000000,8.78,8.93,8.78,8.88,7227,0
+IPX.US,D,20231211,000000,8.79,8.79,8.5301,8.66,11374,0
+IPX.US,D,20231212,000000,8.8199,8.9,8.6323,8.88,14607,0
+IPX.US,D,20231213,000000,8.69,8.88,8.59,8.62,8973,0
+IPX.US,D,20231214,000000,8.8,9.05,8.68,8.98,22882,0
+IPX.US,D,20231215,000000,9.01,9.0875,8.9,8.9,9151,0
+IPX.US,D,20231218,000000,9.04,9.05,8.89,9.02,5643,0
+IPX.US,D,20231219,000000,8.99,9.1,8.98,9.02,14016,0
+IPX.US,D,20231220,000000,8.7984,9.1,8.7984,8.93,21018,0
+IPX.US,D,20231221,000000,8.96,9.2,8.96,9.06,19448,0
+IPX.US,D,20231222,000000,9.09,9.3,9.09,9.3,17167,0
+IPX.US,D,20231226,000000,9.3,9.3967,9.18,9.385,20715,0
+IPX.US,D,20231227,000000,9.36,9.38,9.25,9.26,5658,0
+IPX.US,D,20231228,000000,9.11,9.36,9.11,9.34,5431,0
+IPX.US,D,20231229,000000,9.36,9.3999,9.26,9.26,4474,0
+IPX.US,D,20240102,000000,9.4,9.44,9.2601,9.44,13739,0
+IPX.US,D,20240103,000000,9.45,9.6,9.3368,9.55,21595,0
+IPX.US,D,20240104,000000,9.6,9.6,9.5,9.5,8794,0
+IPX.US,D,20240105,000000,9.44,9.8,9.44,9.75,18813,0
+IPX.US,D,20240108,000000,9.71,9.8,9.46,9.67,6302,0
+IPX.US,D,20240109,000000,9.6,9.8,9.5,9.52,4458,0
+IPX.US,D,20240110,000000,9.65,10.1505,9.54,9.75,52904,0
+IPX.US,D,20240111,000000,9.82,9.91,9.7071,9.91,8235,0
+IPX.US,D,20240112,000000,10,10.1,9.602,9.92,26490,0
+IPX.US,D,20240116,000000,9.95,10.136,9.8601,10.08,17045,0
+IPX.US,D,20240117,000000,10.15,10.5,10.01,10.4,41942,0
+IPX.US,D,20240118,000000,10.61,11.0501,10.502,11.0501,48096,0
+IPX.US,D,20240119,000000,10.99,11.5,10.77,11.335,47502,0
+IPX.US,D,20240122,000000,11.15,11.3345,10.8,10.885,37990,0
+IPX.US,D,20240123,000000,11,11.2899,10.7041,11.07,20211,0
+IPX.US,D,20240124,000000,11.03,11.03,10,10.9,518070,0
+IPX.US,D,20240125,000000,10.69,11.4,10.5501,11.375,15601,0
+IPX.US,D,20240126,000000,11.38,12.4906,11.25,11.78,52654,0
+IPX.US,D,20240129,000000,12.24,12.24,11.7,12.23,66929,0
+IPX.US,D,20240130,000000,11.91,12.25,11.82,11.99,21906,0
+IPX.US,D,20240131,000000,11.8468,12.15,11.5,12.15,30342,0
+IPX.US,D,20240201,000000,12,12.17,11.74,11.74,28125,0
+IPX.US,D,20240202,000000,11.82,12.15,11.79,12,23053,0
+IPX.US,D,20240205,000000,12.1,12.25,11.91,12.25,46756,0
+IPX.US,D,20240206,000000,12.19,12.365,11.82,12.2,22249,0
+IPX.US,D,20240207,000000,12.24,12.3646,12.2,12.25,30372,0
+IPX.US,D,20240208,000000,12.34,12.3493,12.11,12.3,29038,0
+IPX.US,D,20240209,000000,12.23,12.295,12.17,12.28,27591,0
+IPX.US,D,20240212,000000,12.35,12.35,12,12.05,16213,0
+IPX.US,D,20240213,000000,12.5,12.5,12,12.22,16581,0
+IPX.US,D,20240214,000000,12.29,13.93,12.2762,13.5,93134,0
+IPX.US,D,20240215,000000,14,15.8674,14,15.7,91504,0
+IPX.US,D,20240216,000000,15.88,16.5,14.645,15.1,107971,0
+IPX.US,D,20240220,000000,15,15.5,14,14.62,61222,0
+IPX.US,D,20240221,000000,14.34,15.25,14.34,15,29395,0
+IPX.US,D,20240222,000000,15.0632,15.25,14.5042,14.705,27007,0
+IPX.US,D,20240223,000000,15.25,15.775,14.29,15.25,65226,0
+IPX.US,D,20240226,000000,15.8,16.01,14.93,15.31,36845,0
+IPX.US,D,20240227,000000,15.31,15.75,15.12,15.12,17507,0
+IPX.US,D,20240228,000000,15.3,15.5,14.75,14.95,32113,0
+IPX.US,D,20240229,000000,14.95,15.1799,14.89,15,26073,0
+IPX.US,D,20240301,000000,14.65,15.0937,14.65,15.01,12728,0
+IPX.US,D,20240304,000000,15.1,15.1,14.4101,14.63,68483,0
+IPX.US,D,20240305,000000,14.63,14.9999,14.3225,14.56,36464,0
+IPX.US,D,20240306,000000,14.15,14.6,14.15,14.37,34730,0
+IPX.US,D,20240307,000000,14.2,15.0926,14.2,15,43341,0
+IPX.US,D,20240308,000000,15.09,15.405,14.7,14.89,55440,0
+IPX.US,D,20240311,000000,15.06,15.245,14.77,15,25660,0
+IPX.US,D,20240312,000000,14.8,15.1631,14.02,14.47,45098,0
+IPX.US,D,20240313,000000,14.1426,15.19,14.1426,14.2,19203,0
+IPX.US,D,20240314,000000,14.3,14.45,13.26,14.28,30599,0
+IPX.US,D,20240315,000000,14.07,14.72,13.7601,14.3,18161,0
+IPX.US,D,20240318,000000,13.93,14.15,13.32,13.49,43200,0
+IPX.US,D,20240319,000000,13.3,13.85,13.3,13.52,21722,0
+IPX.US,D,20240320,000000,14.05,15.05,13.78,15,39210,0
+IPX.US,D,20240321,000000,14.91,14.99,14.32,14.75,11109,0
+IPX.US,D,20240322,000000,14.99,15.065,14.42,14.99,36199,0
+IPX.US,D,20240325,000000,15.38,15.47,14.62,14.98,23279,0
+IPX.US,D,20240326,000000,15.1,15.1,14.76,14.78,16919,0
+IPX.US,D,20240327,000000,14.85,15.03,14.49,14.49,6807,0
+IPX.US,D,20240328,000000,14.41,15.24,14.41,14.91,49229,0
+IPX.US,D,20240401,000000,15.12,15.25,15.09,15.1,17004,0
+IPX.US,D,20240402,000000,15.2,15.5,15,15.15,116130,0
+IPX.US,D,20240403,000000,15.15,15.34,15.0101,15.13,14139,0
+IPX.US,D,20240404,000000,15.15,15.3399,14.91,14.9481,24357,0
+IPX.US,D,20240405,000000,14.9,15.0199,14.7,14.8,14090,0
+IPX.US,D,20240408,000000,15,15.2953,14.965,15.13,36363,0
+IPX.US,D,20240409,000000,15.24,15.28,15.01,15.14,7566,0
+IPX.US,D,20240410,000000,15.04,15.22,14.995,15.15,14373,0
+IPX.US,D,20240411,000000,15.26,15.29,15.0004,15.265,11241,0
+IPX.US,D,20240412,000000,15.27,15.27,14.4,14.89,39223,0
+IPX.US,D,20240415,000000,14.8,15.0751,14,14.13,30496,0
+IPX.US,D,20240416,000000,13.94,14.72,13.55,14,26381,0
+IPX.US,D,20240417,000000,14.02,14.9889,14,14.03,7470,0
+IPX.US,D,20240418,000000,13.94,14.49,13.9301,14.075,30615,0
+IPX.US,D,20240419,000000,13.96,14.22,13.68,13.95,68723,0
+IPX.US,D,20240422,000000,13.8,13.9999,13.59,13.68,23715,0
+IPX.US,D,20240423,000000,13.68,13.9,13.62,13.88,11882,0
+IPX.US,D,20240424,000000,13.97,14.0895,13.58,13.68,13813,0
+IPX.US,D,20240425,000000,13.59,13.86,13.55,13.86,4911,0
+IPX.US,D,20240426,000000,13.95,14.43,13.95,14.18,7685,0
+IPX.US,D,20240429,000000,13.85,14.1699,13.77,13.77,4481,0
+IPX.US,D,20240430,000000,13.92,14.19,13.66,14.19,8406,0
+IPX.US,D,20240501,000000,14.18,14.5,13.895,14.37,25512,0
+IPX.US,D,20240502,000000,14.32,14.405,13.98,14.209,22562,0
+IPX.US,D,20240503,000000,14.35,14.35,14,14.06,11620,0
+IPX.US,D,20240506,000000,14.25,14.4999,13.75,13.855,32570,0
+IPX.US,D,20240507,000000,14,14.2204,13.571,13.88,77347,0
+IPX.US,D,20240508,000000,13.86,14.13,13.66,13.945,19403,0
+IPX.US,D,20240509,000000,13.9,14.055,13.6267,13.85,36815,0
+IPX.US,D,20240510,000000,13.85,13.9947,13.6,13.75,12311,0
+IPX.US,D,20240515,000000,13.5,13.5,13.11,13.3,35772,0
+IPX.US,D,20240516,000000,13.35,14.4,12.692,13.89,57680,0
+IPX.US,D,20240517,000000,13.65,14.3,13.5361,13.735,37377,0
+IPX.US,D,20240520,000000,13.93,13.96,13.53,13.72,12723,0
+IPX.US,D,20240521,000000,13.49,13.92,13.3711,13.85,8350,0
+IPX.US,D,20240522,000000,13.99,14.75,13.96,14.67,34193,0
+IPX.US,D,20240523,000000,14.518,14.518,14.3,14.4,5089,0
+IPX.US,D,20240524,000000,14.41,14.5,14.19,14.19,4226,0
+IPX.US,D,20240528,000000,15,15.9899,14.76,15.79,38377,0
+IPX.US,D,20240529,000000,15.56,15.9533,15.12,15.4,7041,0
+IPX.US,D,20240530,000000,15.49,15.65,15.11,15.45,35280,0
+IPX.US,D,20240531,000000,15.94,15.94,15.51,15.65,12983,0
+IPX.US,D,20240603,000000,16.11,16.4589,15.71,15.96,52722,0
+IPX.US,D,20240604,000000,16.22,16.22,15.65,15.89,20291,0
+IPX.US,D,20240605,000000,15.75,16.25,15.3965,15.95,18804,0
+IPX.US,D,20240606,000000,15.81,16.5,15.7314,15.76,23476,0
+IPX.US,D,20240607,000000,15.93,16.11,15.54,15.78,8681,0
+IPX.US,D,20240610,000000,16.0051,16.0051,15.6101,15.63,12984,0
+IPX.US,D,20240611,000000,15,15.36,14.01,14.21,47393,0
+IPX.US,D,20240612,000000,13.7,14,13.5,13.5,33990,0
+IPX.US,D,20240613,000000,13.82,13.82,12.92,12.92,22586,0
+IPX.US,D,20240614,000000,13.08,13.29,12.5,12.61,25874,0
+IPX.US,D,20240617,000000,12.75,13,12.75,12.86,13954,0
+IPX.US,D,20240618,000000,12.77,13.74,12.6402,13,21513,0
+IPX.US,D,20240620,000000,13.02,14.395,12.8,13.3,67193,0
+IPX.US,D,20240621,000000,13.15,13.5328,13.1,13.27,2552,0
+IPX.US,D,20240624,000000,13.14,13.51,12.89,13.12,13762,0
+IPX.US,D,20240625,000000,13.45,13.498,12.9001,12.95,15996,0
+IPX.US,D,20240626,000000,13.28,14.28,13.16,13.4,6463,0
+IPX.US,D,20240627,000000,13.4201,14.4999,13.4201,13.93,33930,0
+IPX.US,D,20240628,000000,14.09,14.09,13.62,13.9325,19494,0
+IPX.US,D,20240701,000000,14.95,15.2,14.5,15.18,14884,0
+IPX.US,D,20240702,000000,15.5,16.49,15.31,16.32,19017,0
+IPX.US,D,20240703,000000,16.21,16.75,15.3,16.7,37804,0
+IPX.US,D,20240705,000000,16.5,16.5,15.36,15.9,18108,0
+IPX.US,D,20240708,000000,15.9,15.9,15,15,5624,0
+IPX.US,D,20240709,000000,14.56,14.94,14.3,14.65,6735,0
+IPX.US,D,20240710,000000,14.59,14.75,14.59,14.65,3826,0
+IPX.US,D,20240711,000000,14.725,15.5,14.01,14.9,21117,0
+IPX.US,D,20240712,000000,14.88,14.88,14.44,14.87,14197,0
+IPX.US,D,20240715,000000,15.24,15.85,15.01,15.73,15459,0
+IPX.US,D,20240716,000000,15.9,15.9,15.41,15.71,14472,0
+IPX.US,D,20240717,000000,15.8,15.95,15.2901,15.5,11266,0
+IPX.US,D,20240718,000000,15.4398,15.7,14.7,15.045,8632,0
+IPX.US,D,20240719,000000,14.98,14.99,14.8141,14.85,2416,0
+IPX.US,D,20240722,000000,14.99,15.3,14.37,14.665,18184,0
+IPX.US,D,20240723,000000,14.87,15.1,14.53,14.825,2013,0
+IPX.US,D,20240724,000000,15.2,15.2,14.9,14.95,2792,0
+IPX.US,D,20240725,000000,14.74,14.89,14.3,14.81,3239,0
+IPX.US,D,20240726,000000,14.56,15.079,14.39,14.84,2483,0
+IPX.US,D,20240729,000000,15.1,15.16,14.69,14.835,1982,0
+IPX.US,D,20240730,000000,14.52,15.29,14.25,15,9964,0
+IPX.US,D,20240731,000000,14.6,15.99,14.6,15.35,14696,0
+IPX.US,D,20240801,000000,14.89,15.34,14.8601,15.34,2834,0
+IPX.US,D,20240802,000000,15.025,16.49,14.31,15.98,56113,0
+IPX.US,D,20240805,000000,14.03,14.49,13.655,13.655,39903,0
+IPX.US,D,20240806,000000,13.94,14.4566,13.26,13.45,18896,0
+IPX.US,D,20240807,000000,14,14,12.91,13.49,26212,0
+IPX.US,D,20240808,000000,13.5,13.98,13,13.41,13623,0
+IPX.US,D,20240809,000000,13.83,14.28,13.69,13.8142,4716,0
+IPX.US,D,20240812,000000,13.43,14.46,13.1892,14.17,18422,0
+IPX.US,D,20240813,000000,13.82,14.18,13.67,14.04,7837,0
+IPX.US,D,20240814,000000,14.3,15.195,14.3,15,22274,0
+IPX.US,D,20240815,000000,14.46,14.98,14.46,14.9,16097,0
+IPX.US,D,20240816,000000,14.46,14.9,14.45,14.61,13510,0
+IPX.US,D,20240819,000000,14.73,14.8,14.385,14.8,13749,0
+IPX.US,D,20240820,000000,14.8,15.36,14.73,15.36,22190,0
+IPX.US,D,20240821,000000,14.01,15.5,14.01,15.39,13138,0
+IPX.US,D,20240822,000000,15.49,15.5,15.068,15.3,5696,0
+IPX.US,D,20240823,000000,15.25,15.8175,15,15.8175,11213,0
+IPX.US,D,20240826,000000,15.89,16,15.5965,15.74,9464,0
+IPX.US,D,20240827,000000,15.8,16.1,15.41,15.76,15124,0
+IPX.US,D,20240828,000000,16,17.5,16,17.4,56580,0
+IPX.US,D,20240829,000000,17.5,18.2499,17,18.17,90855,0
+IPX.US,D,20240830,000000,18.25,19.99,18.24,19.99,82146,0
+IPX.US,D,20240903,000000,19,19,17.0001,17.98,49174,0
+IPX.US,D,20240904,000000,18,18.37,17.5,18.0171,8831,0
+IPX.US,D,20240905,000000,18.91,18.98,17.6,18.68,58232,0
+IPX.US,D,20240906,000000,19.43,19.43,17.6,17.85,37860,0
+IPX.US,D,20240909,000000,17.84,18.6869,17.4658,17.7,14570,0
+IPX.US,D,20240910,000000,17.849,17.8742,17.71,17.71,4685,0
+IPX.US,D,20240911,000000,17.98,17.98,17.69,17.69,10194,0
+IPX.US,D,20240912,000000,18.9999,18.9999,18.0944,18.24,16256,0
+IPX.US,D,20240913,000000,18.24,18.24,17.85,17.955,8106,0
+IPX.US,D,20240916,000000,18.49,18.49,17.6801,18,16466,0
+IPX.US,D,20240917,000000,18.16,18.16,17.75,17.75,11299,0
+IPX.US,D,20240918,000000,17.69,18.1,17.69,18.1,10337,0
+IPX.US,D,20240919,000000,19.13,19.37,18.75,19.37,43527,0
+IPX.US,D,20240920,000000,19.44,19.44,18.8279,19.4,33929,0
+IPX.US,D,20240923,000000,19.44,19.74,19.16,19.44,37600,0
+IPX.US,D,20240924,000000,19.92,19.97,19.55,19.84,34833,0
+IPX.US,D,20240925,000000,20.05,21.5,20.05,20.8,132369,0
+IPX.US,D,20240926,000000,21.175,21.5,20.8,20.95,73567,0
+IPX.US,D,20240927,000000,21.489,21.489,20.126,21.06,37331,0
+IPX.US,D,20240930,000000,21.5,22.3669,21.1604,22.27,46328,0
+IPX.US,D,20241001,000000,22.5,22.76,22.1506,22.68,53966,0
+IPX.US,D,20241002,000000,23,23.7466,22.9,23.5,60082,0
+IPX.US,D,20241003,000000,23.64,23.65,22.5292,22.9,39447,0
+IPX.US,D,20241004,000000,22.9,23.22,22.775,22.93,15106,0
+IPX.US,D,20241007,000000,23.9,24.25,23.7,24.02,53529,0
+IPX.US,D,20241008,000000,24,24,22.5,23.3,24442,0
+IPX.US,D,20241009,000000,23.5,23.5,22.03,23.28,54314,0
+IPX.US,D,20241010,000000,23.28,23.5,22.86,23.37,31253,0
+IPX.US,D,20241011,000000,23.69,24.9999,23.69,24.76,54695,0
+IPX.US,D,20241014,000000,24.75,25.5,23.4,24.65,48167,0
+IPX.US,D,20241015,000000,24.99,25.24,23.93,24.5,29166,0
+IPX.US,D,20241016,000000,23.9,23.9,22.5306,23.22,42605,0
+IPX.US,D,20241021,000000,23.65,23.98,22.68,22.68,17299,0
+IPX.US,D,20241022,000000,21.4,22.2059,21.006,21.66,65335,0
+IPX.US,D,20241023,000000,21.25,21.6,20.8,21,28218,0
+IPX.US,D,20241024,000000,21.15,21.33,20.93,21,14885,0
+IPX.US,D,20241025,000000,22,22.9705,21.6,21.75,27638,0
+IPX.US,D,20241028,000000,21.75,21.9,21.19,21.65,37793,0
+IPX.US,D,20241029,000000,21,21,20.51,20.52,40834,0
+IPX.US,D,20241030,000000,20.54,22.5018,20.54,22.37,107115,0
+IPX.US,D,20241031,000000,22.13,22.25,21.0448,21.65,33225,0
+IPX.US,D,20241101,000000,22.01,22.5,21.38,22.25,29983,0
+IPX.US,D,20241104,000000,22.5,23.2027,21.9,22.47,21456,0
+IPX.US,D,20241105,000000,22.29,23.135478,22.17,22.6,23993,0
+IPX.US,D,20241106,000000,22.4,22.5999,21.905,22.16,55107,0
+IPX.US,D,20241107,000000,21.99,23.5725,21.99,23.26,36545,0
+IPX.US,D,20241108,000000,24.5,24.99,24.445,24.98,31939,0
+IPX.US,D,20241111,000000,25.6,26.55,25.6,26.26,89752,0
+IPX.US,D,20241112,000000,26.38,26.46,25.5,26.19,25993,0
+IPX.US,D,20241113,000000,25.9,25.9,24.83,24.84,19571,0
+IPX.US,D,20241114,000000,24.8,24.84,23.69,24.27,33013,0
+IPX.US,D,20241115,000000,24,24.64,23.7,24.04,47772,0
+IPX.US,D,20241118,000000,24.3,25.96,24.3,25.38,35317,0
+IPX.US,D,20241119,000000,25.5,26.75,25.0401,25.55,38506,0
+IPX.US,D,20241120,000000,26,26.75,25.26,26.08,49736,0
+IPX.US,D,20241121,000000,26.51,28.425,26.07,28.4,112581,0
+IPX.US,D,20241122,000000,28.7,29.25,28.1,28.89,62422,0
+IPX.US,D,20241125,000000,29.75,29.75,28,28.78,70022,0
+IPX.US,D,20241126,000000,28.85,28.99,28.3,28.53,12662,0
+IPX.US,D,20241127,000000,28.53,30.2,28.53,29.38,41798,0
+IPX.US,D,20241129,000000,29.5,30,28.9794,29.1,17640,0
+IPX.US,D,20241202,000000,28.5,29.0699,27.65,28.41,56389,0
+IPX.US,D,20241203,000000,28.98,29.04,27.98,28.1,23235,0
+IPX.US,D,20241204,000000,29.05,30.4,28.55,29.57,74087,0
+IPX.US,D,20241205,000000,30.4,31.6,30.123,31.5,111304,0
+IPX.US,D,20241206,000000,30.5,30.7699,28.6,28.6,58073,0
+IPX.US,D,20241209,000000,29,30.32,28.6,29.5,83518,0
+IPX.US,D,20241210,000000,28.83,28.94,27.5001,28.04,27845,0
+IPX.US,D,20241211,000000,27.8,29.5527,27.8,28.08,32641,0
+IPX.US,D,20241212,000000,27.94,29.25,27.75,27.98,28477,0
+IPX.US,D,20241213,000000,28.34,28.99,27,28.43,20546,0
+IPX.US,D,20241216,000000,28.76,29,27.92,28.28,28574,0
+IPX.US,D,20241217,000000,28,28.18,27.37,27.71,17984,0
+IPX.US,D,20241218,000000,28.99,29.995,26.58,27.01,82199,0
+IPX.US,D,20241219,000000,27.34,27.4,26.3387,27.24,32448,0
+IPX.US,D,20241220,000000,27.9,28.9689,27.6,28.7,25115,0
+IPX.US,D,20241223,000000,30.09,30.995,28.56,29.8,52207,0
+IPX.US,D,20241224,000000,30.8,31,29.72,30.4656,57836,0
+IPX.US,D,20241226,000000,30.735,32.4708,30.5,31.6,52419,0
+IPX.US,D,20241227,000000,33.16,34.75,32.4,33.15,114176,0
+IPX.US,D,20241230,000000,35.4,38.93,33.3,38.02,250362,0
+IPX.US,D,20241231,000000,36.19,36.19,33.35,34.4,100890,0
+IPX.US,D,20250102,000000,34.9,36.35,33.375,35.4,84522,0
+IPX.US,D,20250103,000000,34.98,35.95,32.75,33.5,72937,0
+IPX.US,D,20250106,000000,33.47,33.9203,31.55,33.57,76971,0
+IPX.US,D,20250107,000000,33.9,34.25,32.5826,33.75,69266,0
+IPX.US,D,20250108,000000,33,33.3,32.25,32.76,31803,0
+IPX.US,D,20250110,000000,32.42,32.75,30.18,31.7,57796,0
+IPX.US,D,20250113,000000,30.75,30.75,30.01,30.19,35719,0
+IPX.US,D,20250114,000000,28.18,28.69,27,28.43,110587,0
+IPX.US,D,20250115,000000,28.43,29.3,28.01,28.47,113200,0
+IPX.US,D,20250116,000000,27.8,28.7049,26.8501,27.65,74331,0
+IPX.US,D,20250117,000000,27.5,28.17,26.89,27.26,49592,0
+IPX.US,D,20250121,000000,27.44,28.1777,26.898,27.73,50081,0
+IPX.US,D,20250122,000000,26,26.38,24.5946,25.21,111235,0
+IPX.US,D,20250123,000000,25.15,26.25,24.99,25.46,50996,0
+IPX.US,D,20250124,000000,25.3,25.6,24.5,25.41,46305,0
+IPX.US,D,20250127,000000,25.01,25.11,22.81,23.9,46486,0
+IPX.US,D,20250128,000000,24.3,24.46,23.53,23.92,35182,0
+IPX.US,D,20250129,000000,24.3635,25.2198,24.06,24.42,46158,0
+IPX.US,D,20250130,000000,24.85,25.8903,24.75,25.49,49438,0
+IPX.US,D,20250131,000000,26.5,27.58,25.91,26.11,50543,0
+IPX.US,D,20250203,000000,25.11,26.09,24.96,25.46,42461,0
+IPX.US,D,20250204,000000,25.22,26.0669,24.9101,25.7,42492,0
+IPX.US,D,20250205,000000,26.32,27.9899,26.3,27.36,65480,0
+IPX.US,D,20250206,000000,26.61,28.21,26.19,27.05,108932,0
+IPX.US,D,20250207,000000,26.64,27.145,25.98,26.26,62684,0
+IPX.US,D,20250210,000000,26.06,26.95,26.06,26.4,27653,0
+IPX.US,D,20250211,000000,27.1,27.57,25.92,26.52,51758,0
+IPX.US,D,20250212,000000,27.22,28.9,26.8861,28,85493,0
+IPX.US,D,20250213,000000,26.22,27.27,25.02,26.4,69104,0
+IPX.US,D,20250214,000000,26.19,26.88,25.9515,25.99,19899,0
+IPX.US,D,20250218,000000,29.87,30.5,29.0242,29.92,118174,0
+IPX.US,D,20250219,000000,30.15,30.27,28.55,29,85432,0
+IPX.US,D,20250220,000000,29.35,29.7229,29.11,29.29,43869,0
+IPX.US,D,20250221,000000,29.6,29.6,27.1501,27.97,29987,0
+IPX.US,D,20250224,000000,27.11,27.51,24.92,25.75,118547,0
+IPX.US,D,20250225,000000,25.86,25.88,25.0544,25.6,54100,0
+IPX.US,D,20250226,000000,25.83,27.42,25.61,25.975,58405,0
+IPX.US,D,20250227,000000,26,26,23.6,23.73,95175,0
+IPX.US,D,20250228,000000,23.29,26,22.41,23.7,133353,0
+IPX.US,D,20250303,000000,23.76,24.6,21.34,21.89,57167,0
+IPX.US,D,20250304,000000,22.05,23.4386,21.4071,22.65,164487,0
+IPX.US,D,20250305,000000,21.38,22.65,20.52,20.85,211979,0
+IPX.US,D,20250306,000000,21.3,21.9899,21.03,21.34,79201,0
+IPX.US,D,20250307,000000,21.23,21.94,19.625,20.55,99874,0
+IPX.US,D,20250310,000000,20.7,21,19,19.85,73815,0
+IPX.US,D,20250311,000000,19.96,20.356,19.1,19.86,108102,0
+IPX.US,D,20250312,000000,20.27,20.95,19.27,20.01,53674,0
+IPX.US,D,20250313,000000,19.93,20.44,19.48,19.8,72183,0
+IPX.US,D,20250314,000000,19.91,21.1,19.91,20.79,63506,0
+IPX.US,D,20250317,000000,21.23,21.6,20.87,21.03,27670,0
+IPX.US,D,20250318,000000,21.13,21.4978,20.82,21.03,24651,0
+IPX.US,D,20250319,000000,20.45,20.55,19.9,20.11,36930,0
+IPX.US,D,20250320,000000,20.06,20.89,20.06,20.45,20072,0
+IPX.US,D,20250321,000000,20.4,21.3,20.02,20.2,24479,0
+IPX.US,D,20250324,000000,19.96,19.96,18.91,19.51,51335,0
+IPX.US,D,20250325,000000,19.46,19.98,19.15,19.46,19646,0
+IPX.US,D,20250326,000000,19.4,19.95,18.94,19.4,47427,0
+IPX.US,D,20250327,000000,18.72,18.749,18.22,18.5,38535,0
+IPX.US,D,20250328,000000,18.67,18.8075,18.05,18.08,44005,0
+IPX.US,D,20250331,000000,18.33,18.39,17.26,17.99,45142,0
+IPX.US,D,20250401,000000,17.87,18.5,17.41,17.77,83388,0
+IPX.US,D,20250402,000000,17.16,17.5821,16.52,17,68014,0
+IPX.US,D,20250403,000000,16.22,16.49,15.6,15.74,84568,0
+IPX.US,D,20250404,000000,15.44,15.5437,13.298547,14.18,126189,0
+IPX.US,D,20250407,000000,14,15.655,13.5,13.79,134467,0
+IPX.US,D,20250408,000000,13.56,14.45,12.77,12.98,82815,0
+IPX.US,D,20250409,000000,12.82,14.76,12.275,14.67,141903,0
+IPX.US,D,20250410,000000,14.7,15.3026,13.83,14.23,92646,0
+IPX.US,D,20250411,000000,14.53,14.88,13.62,14.615,87502,0
+IPX.US,D,20250414,000000,14.85,16.0999,14.62,15.01,96299,0
+IPX.US,D,20250415,000000,16.8,18.48,16.8,17.21,180444,0
+IPX.US,D,20250416,000000,17.49,19.93,17.25,18.79,400197,0
+IPX.US,D,20250417,000000,19.84,20.28,19,19.76,103043,0
+IPX.US,D,20250421,000000,19.86,20.1,18.5001,19.5,79509,0
+IPX.US,D,20250422,000000,21.295,22.23,20.8,21.93,94464,0
+IPX.US,D,20250423,000000,21.23,21.465,19.7,20.03,91922,0
+IPX.US,D,20250424,000000,20.75,21.91,20.69,21.39,34037,0
+IPX.US,D,20250425,000000,21.04,21.23,20.7385,21.23,18906,0
+IPX.US,D,20250428,000000,21.45,21.47,20.16,20.58,52901,0
+IPX.US,D,20250429,000000,21.89,23.16,21.6,22.57,92493,0
+IPX.US,D,20250430,000000,22.55,22.55,21.4,21.98,74270,0
+IPX.US,D,20250501,000000,21.43,21.77,20.1,20.49,94250,0
+IPX.US,D,20250502,000000,21,22.25,21,21.92,39865,0
+IPX.US,D,20250505,000000,21.52,22.035,21.1001,21.46,37568,0
+IPX.US,D,20250506,000000,21.76,22.9543,21.72,22.51,50646,0
+IPX.US,D,20250507,000000,22.77,22.77,21.37,22.27,60309,0
+IPX.US,D,20250508,000000,22.37,22.5,21.52,21.57,22430,0
+IPX.US,D,20250509,000000,22.31,22.97,22.31,22.94,66980,0
+IPX.US,D,20250512,000000,22.28,22.49,21.42,21.54,41819,0
+IPX.US,D,20250513,000000,20.98,21.277,20.55,20.86,39636,0
+IPX.US,D,20250514,000000,21.2,21.76,20.05,20.93,59636,0
+IPX.US,D,20250515,000000,20.29,20.29,19.43,20.08,38415,0
+IPX.US,D,20250516,000000,20.35,21.18,20.29,21.16,21101,0
+IPX.US,D,20250519,000000,21,21.78,21,21.39,24768,0
+IPX.US,D,20250520,000000,21.54,22.1166,21.31,21.56,27679,0
+IPX.US,D,20250521,000000,22.51,23.6,22.51,22.83,46018,0
+IPX.US,D,20250522,000000,23.44,23.47,22.68,22.81,33439,0
+IPX.US,D,20250523,000000,22.7,24,22.595,23.59,73447,0
+IPX.US,D,20250527,000000,25.1,25.88,24.3714,25.08,121543,0
+IPX.US,D,20250528,000000,25,25,24.01,24.43,46901,0
+IPX.US,D,20250529,000000,23.45,23.45,22.58,23.21,75820,0
+IPX.US,D,20250530,000000,23.51,24.275,23.03,24.19,54269,0
+IPX.US,D,20250602,000000,22.85,23.45,22.85,23.265,51895,0
+IPX.US,D,20250603,000000,22.14,23.15,22.05,22.94,73997,0
+IPX.US,D,20250604,000000,23.1,24.5,23,24.42,46756,0
+IPX.US,D,20250605,000000,29.87,30.3,28.85,29.24,213691,0
+IPX.US,D,20250606,000000,28.9,29.64,27.2541,28.04,78212,0
+IPX.US,D,20250609,000000,29.27,29.27,27.89,28.325,54277,0
+IPX.US,D,20250610,000000,27.55,27.65,26.6439,27.08,31287,0
+IPX.US,D,20250611,000000,28.34,28.7,27.65,28.14,78908,0
+IPX.US,D,20250612,000000,27.03,27.4,26.81,27.24,25432,0
+IPX.US,D,20250613,000000,26.5,26.7994,25.62,25.96,47944,0
+IPX.US,D,20250616,000000,29.4,29.97,29.31,29.45,128658,0
+IPX.US,D,20250617,000000,29.16,29.42,28.41,28.42,71343,0
+IPX.US,D,20250618,000000,29.7,29.7,28.55,28.71,118558,0
+IPX.US,D,20250620,000000,28.76,28.76,27.0283,27.56,105312,0
+IPX.US,D,20250623,000000,27.21,27.8,26.81,27.49,45610,0
+IPX.US,D,20250624,000000,27.92,28.8445,27.84,28.55,44514,0
+IPX.US,D,20250625,000000,29.3,29.5,29,29.02,34983,0
+IPX.US,D,20250626,000000,29.7,30.66,29.7,30.5,55596,0
+IPX.US,D,20250627,000000,31,31,30.25,30.68,48670,0
+IPX.US,D,20250630,000000,31.5,31.73,30.46,31.5,62939,0
+IPX.US,D,20250701,000000,30.05,30.075,29.35,29.51,57148,0
+IPX.US,D,20250702,000000,30.3,30.3,29.25,29.75,30577,0
+IPX.US,D,20250703,000000,30.77,30.77,29.4834,30.03,38191,0
+IPX.US,D,20250707,000000,28.39,28.39,27.44,27.86,48904,0
+IPX.US,D,20250708,000000,29.57,29.57,27.79,28.17,52793,0
+IPX.US,D,20250709,000000,28.18,28.65,27.86,28.31,22573,0
+IPX.US,D,20250710,000000,29.1,31.19,28.56,30.93,167303,0
+IPX.US,D,20250711,000000,31.95,33.93,31.71,32.9,196560,0
+IPX.US,D,20250714,000000,32.4,32.8599,31.7848,32.26,69375,0
+IPX.US,D,20250715,000000,32.82,32.82,31.57,32.51,33520,0
+IPX.US,D,20250716,000000,33.74,33.9899,33,33.2,66039,0
+IPX.US,D,20250717,000000,34.04,35.2039,34.04,35.16,120159,0
+IPX.US,D,20250718,000000,35,35,33.67,33.89,45516,0
+IPX.US,D,20250723,000000,36.72,37.49,35.33,36.25,126756,0
+IPX.US,D,20250724,000000,38.85,41.13,38.85,40.88,174627,0
+IPX.US,D,20250725,000000,40.89,40.89,39.38,40.23,56689,0
+IPX.US,D,20250728,000000,40.16,40.96,39.11,40.39,52836,0
+IPX.US,D,20250729,000000,40.6,40.95,39.78,40.59,43417,0
+IPX.US,D,20250730,000000,40,40.3899,38.285,38.6,52623,0
+IPX.US,D,20250731,000000,38.29,39.4217,38,38.98,64112,0
+IPX.US,D,20250801,000000,36.79,38.16,32.7,37.78,86757,0
+IPX.US,D,20250804,000000,38.98,40.25,38.98,40.05,58864,0
+IPX.US,D,20250805,000000,40.02,41.25,39.86,41,68331,0
+IPX.US,D,20250806,000000,40.6,40.6,39.39,40.06,57676,0
+IPX.US,D,20250807,000000,39.44,39.44,37.8,38.345,56936,0
+IPX.US,D,20250808,000000,38.56,38.56,37,37.65,59395,0
+IPX.US,D,20250811,000000,38.5,39.09,38.33,38.62,27854,0
+IPX.US,D,20250812,000000,38.99,39.1991,38.25,38.29,32420,0
+IPX.US,D,20250813,000000,38.76,39.16,38.18,39.11,33022,0
+IPX.US,D,20250814,000000,38.96,40.215,38.8,39.82,51437,0
+IPX.US,D,20250815,000000,41.47,42.25,40.86,41.63,64127,0
+IPX.US,D,20250818,000000,42.38,42.38,40.646,41.09,25606,0
+IPX.US,D,20250819,000000,41.59,41.68,40.62,41.05,34377,0
+IPX.US,D,20250820,000000,39.81,39.81,38,39.16,134410,0
+IPX.US,D,20250821,000000,39.79,41.99,39.6001,41.495,90443,0
+IPX.US,D,20250822,000000,40.73,42.4,40.73,41.84,72010,0
+IPX.US,D,20250825,000000,42.4,45,42.4,44.69,194947,0
+IPX.US,D,20250826,000000,45.36,47.86,45.36,46.64,84213,0
+IPX.US,D,20250827,000000,45.44,46.3,45,46.035,46593,0
+IPX.US,D,20250828,000000,43.91,44.725,43.58,44.38,78500,0
+IPX.US,D,20250829,000000,44.51,44.82,43.3132,44.32,40211,0
+IPX.US,D,20250902,000000,46.05,46.25,44.89,46,90908,0
+IPX.US,D,20250903,000000,47.28,48.17,47,47.82,70047,0
+IPX.US,D,20250904,000000,47.56,47.5952,46.55,47,37805,0
+IPX.US,D,20250905,000000,47.59,48.95,47.32,48.53,81936,0
+IPX.US,D,20250908,000000,49,49.46,48.13,48.47,74422,0
+IPX.US,D,20250909,000000,45.5,45.5,43.685,43.69,109525,0
+IPX.US,D,20250910,000000,44.38,44.75,43.685,43.84,51415,0
+IPX.US,D,20250911,000000,43.33,44.09,42.9001,43.48,100369,0
+IPX.US,D,20250912,000000,43.86,45.05,43.86,44.585,86224,0
+IPX.US,D,20250915,000000,44.89,47.46,44.48,47.46,213413,0
+IPX.US,D,20250916,000000,45.31,45.89,44.5,45.69,140749,0
+IPX.US,D,20250917,000000,44.34,45.38,43.82,44.33,119586,0
+IPX.US,D,20250918,000000,43.08,44.19,42.525,44.06,161012,0
+IPX.US,D,20250919,000000,43.25,44.45,41.94,42.09,602412,0
+IPX.US,D,20250922,000000,43,44.51,42.88,44.5,119120,0
+IPX.US,D,20250923,000000,45.27,45.98,44.85,44.85,86289,0
+IPX.US,D,20250924,000000,45.8,48.21,45.8,46.8,107499,0
+IPX.US,D,20250925,000000,47.46,48.9346,46.48,48.17,109996,0
+IPX.US,D,20250926,000000,50.6,51.6,49.51,50.75,117192,0
+IPX.US,D,20250929,000000,51.85,52.585,51.3,51.37,83979,0
+IPX.US,D,20250930,000000,50.68,50.68,48.5,49.35,75279,0
+IPX.US,D,20251001,000000,51.57,52.58,50.235,51.56,90228,0
+IPX.US,D,20251002,000000,52.32,53.8,51.93,53.58,81176,0
+IPX.US,D,20251003,000000,54.01,56.78,54.01,55.19,112014,0
+IPX.US,D,20251006,000000,56,56.16,55.11,55.4,99388,0
+IPX.US,D,20251007,000000,54.25,56.75,53.205,56.385,264966,0
+IPX.US,D,20251008,000000,55.6,56.75,55.0101,56.11,103513,0
+IPX.US,D,20251009,000000,55.5,55.91,54.3,55.32,95499,0
+IPX.US,D,20251010,000000,55.3,56.76,53.31,54.29,159249,0
+IPX.US,D,20251013,000000,53.9,58.76,53.4,58.54,255809,0
+IPX.US,D,20251014,000000,58.64,59,55.13,57,284533,0
+IPX.US,D,20251015,000000,59.94,60.9,55.5248,58.73,299989,0
+IPX.US,D,20251016,000000,56.17,56.17,52.4,52.56,202977,0
+IPX.US,D,20251017,000000,49.82,51.05,49.05,51.05,180884,0
+IPX.US,D,20251020,000000,53.4,53.41,50.19,52.08,104222,0
+IPX.US,D,20251021,000000,52.63,53.39,51.27,51.86,97689,0
+IPX.US,D,20251022,000000,50.2,50.475,46.19,49.47,248690,0
+IPX.US,D,20251023,000000,48.95,49.8899,48.48,48.95,101516,0
+IPX.US,D,20251024,000000,48.87,50.55,48.25,49.67,97836,0
+IPX.US,D,20251027,000000,47.68,47.98,45.63,46.56,220942,0
+IPX.US,D,20251028,000000,45.65,47.04,45.08,46.27,78744,0
+IPX.US,D,20251029,000000,47.06,47.06,44.67,45.18,73770,0
+IPX.US,D,20251030,000000,45.18,45.18,43.275,43.99,217062,0
+IPX.US,D,20251031,000000,44.56,47.74,42.81,43.855,116795,0
+IPX.US,D,20251103,000000,45.16,45.16,41.05,41.68,199877,0
+IPX.US,D,20251104,000000,40,41,39.295,39.83,171332,0
+IPX.US,D,20251105,000000,38.87,39.69,37.65,37.9,190603,0
+IPX.US,D,20251106,000000,37.65,37.78,35.72,36.15,217597,0
+IPX.US,D,20251107,000000,35.34,36.71,35.33,36.51,225777,0
+IPX.US,D,20251110,000000,38.2,38.7476,37.05,38.03,183844,0
+IPX.US,D,20251111,000000,37.73,38.06,36.65,37.47,120429,0
+IPX.US,D,20251112,000000,35.75,36.12,33.19,34.16,556785,0
+IPX.US,D,20251117,000000,33.85,35.499,33.85,34.71,260424,0
+IPX.US,D,20251118,000000,32,32.05,29.795,31.24,414574,0
+IPX.US,D,20251119,000000,31.5,32.26,31.01,31.61,147441,0
+IPX.US,D,20251120,000000,31.22,32.2,28.44,28.58,306561,0
+IPX.US,D,20251121,000000,28.4,29.4,27.45,29.08,219313,0
+IPX.US,D,20251124,000000,28.66,30.51,28.66,30.36,178369,0
+IPX.US,D,20251125,000000,31.43,32.2,31,32.2,182666,0
+IPX.US,D,20251126,000000,32.07,32.55,31.905,32.37,93477,0
+IPX.US,D,20251128,000000,33.17,33.95,33.12,33.8,120957,0
+IPX.US,D,20251201,000000,33.65,33.8588,32.2201,32.64,84319,0
+IPX.US,D,20251202,000000,32.87,33.24,32.3,32.885,66094,0
+IPX.US,D,20251203,000000,32.32,33.2,32.01,33.015,93431,0
+IPX.US,D,20251204,000000,32.32,34.4999,32.02,33.48,181539,0
+IPX.US,D,20251205,000000,33.62,34.14,33.33,33.96,126424,0
+IPX.US,D,20251208,000000,34.41,35,33.71,34.38,264687,0
+IPX.US,D,20251209,000000,34.25,35.13,33.9,34.98,154286,0
+IPX.US,D,20251210,000000,35.09,36.67,34.8501,36.37,263520,0
+IPX.US,D,20251211,000000,35.14,36.35,34.85,35.92,116309,0
+IPX.US,D,20251212,000000,36.275,36.8,34.93,35.67,123559,0
+IPX.US,D,20251215,000000,35.9,36.03,33.88,33.88,183898,0
+IPX.US,D,20251216,000000,33.63,33.95,32.03,33.03,153233,0
+IPX.US,D,20251217,000000,32.43,32.75,31.17,31.17,105046,0
+IPX.US,D,20251218,000000,31.56,32.255,31.36,31.76,97198,0
+IPX.US,D,20251219,000000,33.13,34.0833,32.6,33.08,322346,0
+IPX.US,D,20251222,000000,34.21,34.9,34.06,34.45,171023,0
+IPX.US,D,20251223,000000,34.24,35.19,33.87,34.85,88159,0
+IPX.US,D,20251224,000000,36.68,37.46,36.28,36.93,109818,0
+IPX.US,D,20251226,000000,37.43,37.43,36.55,36.95,65309,0
+IPX.US,D,20251229,000000,36.41,37.65,36.19,36.46,77584,0
+IPX.US,D,20251230,000000,37,37.295,36.25,36.4,57059,0
+IPX.US,D,20251231,000000,36.71,37.5655,36.06,36.185,90328,0
+IPX.US,D,20260102,000000,37.25,39.91,37.25,39.91,118241,0
+IPX.US,D,20260105,000000,41.3,42.69,40.53,42.48,185837,0
+IPX.US,D,20260106,000000,41.7,42.93,41.4,42.58,138892,0
+IPX.US,D,20260107,000000,43.96,44.77,43.68,44.32,147373,0
+IPX.US,D,20260108,000000,43.34,43.67,42.46,43.29,72476,0
+IPX.US,D,20260109,000000,43.4,43.91,42.02,43.79,79432,0
+IPX.US,D,20260112,000000,44.3,45.61,44.15,45.32,163409,0
+IPX.US,D,20260113,000000,45.76,46.6,45.445,46.24,196528,0
+IPX.US,D,20260114,000000,47.12,49.7,47.07,49.6,248226,0
+IPX.US,D,20260115,000000,46.86,47.17,45.92,46.73,148706,0
+IPX.US,D,20260116,000000,47.62,48.59,46.4501,46.82,133488,0
+IPX.US,D,20260120,000000,45.86,48.5099,45.8446,48.07,121548,0
+IPX.US,D,20260121,000000,49.43,51.96,49.43,51.86,218342,0
+IPX.US,D,20260122,000000,52.6,55.65,52.21,55.65,188632,0
+IPX.US,D,20260123,000000,57.2,60.349,56.64,60.11,260726,0
+IPX.US,D,20260126,000000,61.45,61.45,57.71,58,256340,0
+IPX.US,D,20260127,000000,55.51,56.9,54.01,56.28,198993,0
+IPX.US,D,20260128,000000,57.03,57.03,55.21,56.83,113068,0
+IPX.US,D,20260129,000000,55.7,55.7,50.512,52.81,203644,0
+IPX.US,D,20260130,000000,50.7,52.89,49.51,49.93,138599,0
+IPX.US,D,20260202,000000,49,49.96,47.96,48.81,228226,0
+IPX.US,D,20260203,000000,49.25,50.62,47.76,50.085,207464,0
+IPX.US,D,20260204,000000,48.605,49.09,45.01,45.94,222076,0
+IPX.US,D,20260205,000000,44.57,44.95,41.9,42.17,179693,0
+IPX.US,D,20260206,000000,42.05,43.14,41.13,43.1,209414,0
+IPX.US,D,20260209,000000,43.5,44.5,43.19,44.11,108262,0
+IPX.US,D,20260210,000000,44.11,44.175,43.15,43.85,96898,0
+IPX.US,D,20260211,000000,44.1,44.23,41.955,44.07,160664,0
+IPX.US,D,20260212,000000,42.21,43.95,39.8,40.01,304562,0
+IPX.US,D,20260213,000000,39.69,41.07,38.52,40.75,176387,0
+IPX.US,D,20260217,000000,40.29,41.49,39.41,41.18,174054,0
+IPX.US,D,20260218,000000,42.05,42.83,41.625,42.2,93637,0

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

@@ -0,0 +1,192 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IQST.US,D,20250515,000000,12.2419,12.8319,11.3668,12.4828,81457.6,0
+IQST.US,D,20250516,000000,12.7925,12.7925,11.7994,12.1534,39887.7,0
+IQST.US,D,20250519,000000,11.5634,11.5634,10.5134,10.649,29914,0
+IQST.US,D,20250520,000000,10.8653,12.4946,10.8653,11.5536,81084.3,0
+IQST.US,D,20250521,000000,11.7404,11.7404,11.2094,11.5733,47704.4,0
+IQST.US,D,20250522,000000,11.3078,11.4061,9.98033,10.4081,57457.4,0
+IQST.US,D,20250523,000000,9.98033,9.98033,9.16912,9.51819,28909.2,0
+IQST.US,D,20250527,000000,9.74435,10.1721,9.24287,9.63618,26109.4,0
+IQST.US,D,20250528,000000,9.51819,9.99017,8.84966,8.95772,33935.2,0
+IQST.US,D,20250529,000000,9.02655,9.02655,7.34513,8.25959,71663.9,0
+IQST.US,D,20250530,000000,8.77089,10.7178,8.77089,9.66568,293735,0
+IQST.US,D,20250602,000000,9.93117,14.4543,9.93117,13.0777,938901,0
+IQST.US,D,20250603,000000,13.353,13.471,11.7994,12.3058,383470,0
+IQST.US,D,20250604,000000,11.7896,11.8977,11.1406,11.3471,253264,0
+IQST.US,D,20250605,000000,11.3963,13.457,11.3078,12.2321,453253,0
+IQST.US,D,20250606,000000,12.409,13.0677,12.1042,12.3304,202732,0
+IQST.US,D,20250609,000000,12.2665,12.2911,11.416,11.8781,231678,0
+IQST.US,D,20250610,000000,11.7896,11.7994,11.3569,11.5585,117662,0
+IQST.US,D,20250611,000000,11.4159,11.6519,10.944,11.0718,156961,0
+IQST.US,D,20250612,000000,11.0128,11.0619,10.3048,10.3835,181938,0
+IQST.US,D,20250613,000000,10.236,11.1111,10.236,10.7719,125834,0
+IQST.US,D,20250616,000000,11.0029,11.4553,10.4228,10.4228,124866,0
+IQST.US,D,20250617,000000,10.4228,10.5211,9.83284,9.92134,107240,0
+IQST.US,D,20250618,000000,9.93117,10.1229,9.53786,9.63618,89634.3,0
+IQST.US,D,20250620,000000,9.59685,9.88201,9.2822,9.2822,187470,0
+IQST.US,D,20250623,000000,9.64602,10.8161,9.09538,9.82301,335479,0
+IQST.US,D,20250624,000000,10.059,10.7375,9.68535,10.1573,138049,0
+IQST.US,D,20250625,000000,10.059,10.2458,9.88201,10.0787,44538.4,0
+IQST.US,D,20250626,000000,9.80334,9.83284,9.39036,9.77384,86199.9,0
+IQST.US,D,20250627,000000,9.78368,10.118,9.44444,9.69518,73643,0
+IQST.US,D,20250630,000000,9.46903,9.66077,9.39036,9.53786,60053.8,0
+IQST.US,D,20250701,000000,9.41986,9.78368,9.11504,9.71485,65291.3,0
+IQST.US,D,20250702,000000,9.83284,10.6785,9.78368,10.177,134405,0
+IQST.US,D,20250703,000000,10.2262,10.2262,9.74435,9.98033,45204.6,0
+IQST.US,D,20250707,000000,9.98033,9.98033,9.41986,9.45919,83147.8,0
+IQST.US,D,20250708,000000,9.4297,10.6195,9.4297,10.1377,269392,0
+IQST.US,D,20250709,000000,10.2458,10.2458,9.63618,9.82301,72203.9,0
+IQST.US,D,20250710,000000,9.64602,9.83284,9.45919,9.62144,77550.3,0
+IQST.US,D,20250711,000000,9.50836,9.72753,9.26352,9.32645,80501.6,0
+IQST.US,D,20250714,000000,9.32153,9.51917,8.95192,9.13471,93787.7,0
+IQST.US,D,20250715,000000,9.19371,9.67306,8.95782,9.21337,124420,0
+IQST.US,D,20250716,000000,9.3117,9.3117,8.99705,9.15438,102290,0
+IQST.US,D,20250717,000000,9.48869,10.2262,9.44936,9.81318,232305,0
+IQST.US,D,20250718,000000,9.81318,9.81318,9.20354,9.3117,118454,0
+IQST.US,D,20250721,000000,9.27237,9.88201,9.18387,9.4002,132316,0
+IQST.US,D,20250722,000000,9.2822,9.43658,9.01672,9.39036,69154.9,0
+IQST.US,D,20250723,000000,9.43953,9.43953,9.15782,9.29204,67751.5,0
+IQST.US,D,20250724,000000,9.24287,9.71475,8.95772,9.2527,174770,0
+IQST.US,D,20250725,000000,9.58702,10.3736,9.03638,9.29204,279412,0
+IQST.US,D,20250728,000000,9.26254,9.28663,8.89872,8.92822,92425.9,0
+IQST.US,D,20250729,000000,8.98722,9.15221,8.76106,8.99705,71269.3,0
+IQST.US,D,20250730,000000,8.96755,9.07571,8.85939,8.93314,31014.4,0
+IQST.US,D,20250731,000000,9.07571,9.41986,8.94789,8.95772,106069,0
+IQST.US,D,20250801,000000,8.95772,9.02163,8.60374,8.7119,71732,0
+IQST.US,D,20250804,000000,8.75123,8.89872,7.88594,8.00393,118788,0
+IQST.US,D,20250805,000000,8.0531,8.25949,7.87611,8.20059,36417.7,0
+IQST.US,D,20250806,000000,8.16126,8.20059,7.90423,7.9646,20561.7,0
+IQST.US,D,20250807,000000,8.40708,8.80039,8.13176,8.45624,153871,0
+IQST.US,D,20250808,000000,8.63324,8.63324,7.81711,7.95477,90342.1,0
+IQST.US,D,20250811,000000,7.97443,8.06559,7.70905,7.76794,84862.5,0
+IQST.US,D,20250812,000000,7.89577,8.11209,7.58112,8.04326,163290,0
+IQST.US,D,20250813,000000,7.92527,8.01377,7.66962,7.83677,71877.4,0
+IQST.US,D,20250814,000000,7.86627,7.91396,7.49263,7.57129,58597.5,0
+IQST.US,D,20250815,000000,7.37463,7.57129,6.79449,6.98132,178981,0
+IQST.US,D,20250818,000000,7.09931,7.32547,6.94199,7.04031,48289.1,0
+IQST.US,D,20250819,000000,6.94199,7.04031,6.49951,6.588,88501.3,0
+IQST.US,D,20250820,000000,6.71583,7.34513,6.39135,7.03048,88004,0
+IQST.US,D,20250821,000000,7.07965,7.28299,6.78466,6.88299,48036.9,0
+IQST.US,D,20250822,000000,6.83382,6.98132,6.73707,6.92232,121909,0
+IQST.US,D,20250825,000000,6.94199,7.2763,6.71583,6.7355,116649,0
+IQST.US,D,20250826,000000,6.77483,6.77483,6.43137,6.47984,108358,0
+IQST.US,D,20250827,000000,6.48968,6.49951,6.28319,6.40118,69148.8,0
+IQST.US,D,20250828,000000,6.42085,6.72566,6.29302,6.35202,77055,0
+IQST.US,D,20250829,000000,6.34218,6.88299,6.34218,6.59784,86511.1,0
+IQST.US,D,20250902,000000,6.588,6.83382,6.50442,6.65683,44055.4,0
+IQST.US,D,20250903,000000,6.57817,6.65683,6.15536,6.20452,67106.7,0
+IQST.US,D,20250904,000000,6.22419,6.22419,5.90954,5.9882,71452.3,0
+IQST.US,D,20250905,000000,6.00787,6.09636,5.89971,6.09636,53686.4,0
+IQST.US,D,20250908,000000,6.22419,6.22419,5.96853,6.13569,28767.8,0
+IQST.US,D,20250909,000000,6.20452,6.44051,6.13569,6.43068,102586,0
+IQST.US,D,20250910,000000,6.38151,6.68309,6.29302,6.38151,76482.4,0
+IQST.US,D,20250911,000000,6.29302,6.51455,6.22419,6.31268,57465.5,0
+IQST.US,D,20250912,000000,6.43068,6.43068,6.13569,6.13569,29784.8,0
+IQST.US,D,20250915,000000,6.18486,6.25959,5.97837,6.0472,66893.1,0
+IQST.US,D,20250916,000000,6.28319,6.28319,5.82429,5.93904,122209,0
+IQST.US,D,20250917,000000,5.94887,5.99803,5.78171,5.78171,91815.7,0
+IQST.US,D,20250918,000000,5.84071,5.91937,5.65388,5.83088,64824.5,0
+IQST.US,D,20250919,000000,5.83088,5.90954,5.68338,5.83088,74724,0
+IQST.US,D,20250922,000000,5.80138,5.9292,5.70305,5.86037,79289.3,0
+IQST.US,D,20250923,000000,5.86037,6.2293,5.86037,5.90954,87094.8,0
+IQST.US,D,20250924,000000,6.05703,6.38151,6.0472,6.09636,129116,0
+IQST.US,D,20250925,000000,6.06686,6.06686,5.77188,5.9292,138290,0
+IQST.US,D,20250926,000000,5.85054,6.09636,5.85054,5.9882,56124.1,0
+IQST.US,D,20250929,000000,6.00787,6.24385,5.93904,6.20944,91558.4,0
+IQST.US,D,20250930,000000,6.17502,6.7355,6.09636,6.39135,252491,0
+IQST.US,D,20251001,000000,6.78466,7.22714,6.47001,6.91249,315294,0
+IQST.US,D,20251002,000000,7.08948,7.11691,6.47001,6.77483,177849,0
+IQST.US,D,20251003,000000,6.75516,6.89282,6.17502,6.24385,180247,0
+IQST.US,D,20251006,000000,6.29302,6.44051,6.0177,6.15536,95403.7,0
+IQST.US,D,20251007,000000,6.16519,6.23402,5.93904,5.97837,78465.6,0
+IQST.US,D,20251008,000000,5.97837,6.42085,5.97837,6.41101,108025,0
+IQST.US,D,20251009,000000,6.30285,6.54867,6.30285,6.44051,171821,0
+IQST.US,D,20251010,000000,6.45034,6.45034,5.94887,5.9587,104130,0
+IQST.US,D,20251013,000000,6.02753,6.08358,5.85054,5.91937,107131,0
+IQST.US,D,20251014,000000,5.89971,6.09636,5.88004,6.0767,40628.1,0
+IQST.US,D,20251015,000000,6.0472,6.33235,5.94897,6.03736,71986.3,0
+IQST.US,D,20251016,000000,6.09636,6.09636,5.67355,5.72271,98473,0
+IQST.US,D,20251017,000000,5.72271,5.85054,5.50796,5.55556,63915.3,0
+IQST.US,D,20251020,000000,5.61455,5.97837,5.61455,5.97837,62725.5,0
+IQST.US,D,20251021,000000,5.82104,5.94887,5.77188,5.86037,65933.1,0
+IQST.US,D,20251022,000000,6.28319,6.29302,5.94887,6.08653,147112,0
+IQST.US,D,20251023,000000,6.19469,6.55782,6.15536,6.19469,124495,0
+IQST.US,D,20251024,000000,6.29302,6.53884,6.13658,6.28319,127647,0
+IQST.US,D,20251027,000000,6.27335,6.27335,5.82104,5.88004,164482,0
+IQST.US,D,20251028,000000,5.88987,5.97837,5.75231,5.89971,40882.3,0
+IQST.US,D,20251029,000000,5.89971,5.89971,5.65388,5.75221,35620.4,0
+IQST.US,D,20251030,000000,5.72271,5.86529,5.62439,5.67355,79458.2,0
+IQST.US,D,20251031,000000,5.61455,5.70305,5.50639,5.59489,61446.1,0
+IQST.US,D,20251103,000000,5.69322,5.78663,5.57522,5.73255,41189.5,0
+IQST.US,D,20251104,000000,5.66372,5.66372,5.11308,5.17207,92066.9,0
+IQST.US,D,20251105,000000,5.43756,5.43756,5.08358,5.20157,137976,0
+IQST.US,D,20251106,000000,5.31957,5.60472,4.81819,4.86726,254444,0
+IQST.US,D,20251107,000000,4.86726,5.06391,4.5468,4.81809,104489,0
+IQST.US,D,20251110,000000,4.92625,4.92625,4.6706,4.73943,59505.6,0
+IQST.US,D,20251111,000000,4.73943,4.95575,4.73943,4.90659,51967.6,0
+IQST.US,D,20251112,000000,4.88692,5.06391,4.78859,4.83776,72100.2,0
+IQST.US,D,20251113,000000,4.85742,4.85742,4.34612,4.48869,70996.7,0
+IQST.US,D,20251114,000000,4.56244,5.16224,4.54287,5.059,273444,0
+IQST.US,D,20251117,000000,5.01475,5.01475,4.43461,4.43461,82268.1,0
+IQST.US,D,20251118,000000,4.44444,4.47394,4.13963,4.23795,67103.6,0
+IQST.US,D,20251119,000000,4.22812,4.27729,3.86431,3.86431,79067.6,0
+IQST.US,D,20251120,000000,3.88397,4.31662,3.88397,4.05113,108714,0
+IQST.US,D,20251121,000000,4.09046,4.27729,4.0413,4.23795,62649.2,0
+IQST.US,D,20251124,000000,4.24779,4.31662,4.09046,4.13963,38741.5,0
+IQST.US,D,20251125,000000,4.12979,4.22812,4.0708,4.21829,43439.1,0
+IQST.US,D,20251126,000000,4.20846,4.20846,4.0118,4.02163,66699.9,0
+IQST.US,D,20251128,000000,4.02163,4.17896,4.02163,4.11996,30229.3,0
+IQST.US,D,20251201,000000,4.12979,4.17896,4.03235,4.13963,70700.8,0
+IQST.US,D,20251202,000000,4.16912,4.24769,3.9823,3.9823,93587.3,0
+IQST.US,D,20251203,000000,4.0708,4.09735,3.83481,4.08063,65551.7,0
+IQST.US,D,20251204,000000,4.06096,4.17896,4.04326,4.09046,49664.1,0
+IQST.US,D,20251205,000000,4.11996,4.14798,3.99213,4.0413,31069.3,0
+IQST.US,D,20251208,000000,4.08063,4.37561,3.93314,4.05113,158417,0
+IQST.US,D,20251209,000000,4.05113,4.11996,3.93314,4.11996,44350.3,0
+IQST.US,D,20251210,000000,4.11996,4.17896,4.02163,4.11013,46128,0
+IQST.US,D,20251211,000000,4.10029,4.12979,3.95261,4.00197,65662.6,0
+IQST.US,D,20251212,000000,4.00197,4.08063,3.86431,3.86431,36027.2,0
+IQST.US,D,20251215,000000,3.95,4.08,3.75,3.77,103253,0
+IQST.US,D,20251216,000000,3.71,3.8,3.36,3.42,108535,0
+IQST.US,D,20251217,000000,3.43,3.43,3.07,3.08,108022,0
+IQST.US,D,20251218,000000,3.12,3.12,2.95,2.99,105890,0
+IQST.US,D,20251219,000000,2.98,3.15,2.98,3.07,113990,0
+IQST.US,D,20251222,000000,3.08,3.24,3,3.09,106748,0
+IQST.US,D,20251223,000000,3.05,3.1499,3.03,3.08,60818,0
+IQST.US,D,20251224,000000,3.11,3.11,2.96,2.98,50980,0
+IQST.US,D,20251226,000000,3,3.03,2.8085,2.99,81405,0
+IQST.US,D,20251229,000000,2.95,3.55,2.87,3.43,312054,0
+IQST.US,D,20251230,000000,3.45,3.51,2.85,2.94,197610,0
+IQST.US,D,20251231,000000,2.95,3.05,2.8807,2.91,86530,0
+IQST.US,D,20260102,000000,2.96,3.15,2.91,3.05,72100,0
+IQST.US,D,20260105,000000,3.08,3.1,2.91,2.91,63339,0
+IQST.US,D,20260106,000000,2.96,3.05,2.84,2.95,128327,0
+IQST.US,D,20260107,000000,2.96,3,2.8,2.91,121593,0
+IQST.US,D,20260108,000000,2.91,2.99,2.88,2.97,28773,0
+IQST.US,D,20260109,000000,2.98,3,2.9,2.91,45423,0
+IQST.US,D,20260112,000000,2.91,2.93,2.81,2.87,60514,0
+IQST.US,D,20260113,000000,2.87,2.908,2.63,2.66,150305,0
+IQST.US,D,20260114,000000,2.73,3.1,2.67,2.91,302630,0
+IQST.US,D,20260115,000000,2.95,3,2.81,2.84,93734,0
+IQST.US,D,20260116,000000,2.85,2.97,2.76,2.97,51344,0
+IQST.US,D,20260120,000000,2.95,3,2.89,2.91,43015,0
+IQST.US,D,20260121,000000,2.93,3.05,2.8701,3.04,99983,0
+IQST.US,D,20260122,000000,3,3.05,2.94,3.01,77286,0
+IQST.US,D,20260123,000000,3.01,3.01,2.92,2.96,38066,0
+IQST.US,D,20260126,000000,2.96,2.96,2.82,2.835,77465,0
+IQST.US,D,20260127,000000,2.86,2.94,2.81,2.94,31236,0
+IQST.US,D,20260128,000000,3,3.09,2.8675,2.91,150387,0
+IQST.US,D,20260129,000000,2.91,2.944,2.76,2.81,51589,0
+IQST.US,D,20260130,000000,2.8,2.94,2.78,2.85,35790,0
+IQST.US,D,20260202,000000,2.84,2.88,2.66,2.72,167612,0
+IQST.US,D,20260203,000000,2.74,2.74,2.4472,2.49,175175,0
+IQST.US,D,20260204,000000,2.45,2.48,2.04,2.41,210541,0
+IQST.US,D,20260205,000000,2.39,2.5257,2.18,2.21,121252,0
+IQST.US,D,20260206,000000,2.22,2.35,2.1,2.3,103838,0
+IQST.US,D,20260209,000000,2.31,2.3514,2.2519,2.34,67329,0
+IQST.US,D,20260210,000000,2.29,2.32,2.15,2.15,67426,0
+IQST.US,D,20260211,000000,2.15,2.25,2.15,2.15,28248,0
+IQST.US,D,20260212,000000,2.16,2.1805,2.06,2.06,23272,0
+IQST.US,D,20260213,000000,2.06,2.15,2.03,2.03,73293,0
+IQST.US,D,20260217,000000,2.03,2.03,1.8,1.86,80547,0
+IQST.US,D,20260218,000000,1.87,2.0999,1.8,2.05,87525,0

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

@@ -0,0 +1,92 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISUL.US,D,20251008,000000,24.05,25.039,23.9,24.8189,42532,0
+ISUL.US,D,20251009,000000,24.99,25.35,24.2997,24.2997,36143,0
+ISUL.US,D,20251010,000000,24.3,24.4,22.7003,22.7003,23204,0
+ISUL.US,D,20251013,000000,23,23.65,23,23.4449,19060,0
+ISUL.US,D,20251014,000000,22.96,23.96,22.67,23.54,24591,0
+ISUL.US,D,20251015,000000,23.58,23.9,23.15,23.3207,22055,0
+ISUL.US,D,20251016,000000,23.629,23.68,23.17,23.2221,40736,0
+ISUL.US,D,20251017,000000,23.2644,24.73,23.2644,24.5263,51209,0
+ISUL.US,D,20251020,000000,25.13,26.1099,25.09,25.86,107420,0
+ISUL.US,D,20251021,000000,25.99,26.7482,25.6,26.3385,268207,0
+ISUL.US,D,20251022,000000,35.28,36.14,33.01,33.62,308752,0
+ISUL.US,D,20251023,000000,33.8271,36.6882,33.8271,36.6494,147710,0
+ISUL.US,D,20251024,000000,35.88,36.64,35.46,35.9556,48473,0
+ISUL.US,D,20251027,000000,35.87,36.525,35.09,36.47,34813,0
+ISUL.US,D,20251028,000000,36.19,36.65,35.01,35.69,19127,0
+ISUL.US,D,20251029,000000,35.44,35.45,34.43,34.7166,42475,0
+ISUL.US,D,20251030,000000,34.42,34.65,33.7,33.7561,43805,0
+ISUL.US,D,20251031,000000,33.5,34.5699,33.31,34.2855,29067,0
+ISUL.US,D,20251103,000000,33.85,35.6,33.48,35.5323,29817,0
+ISUL.US,D,20251104,000000,35.223,35.223,34.3701,34.7853,20131,0
+ISUL.US,D,20251105,000000,34.702,36.4695,34.6,36.1034,40869,0
+ISUL.US,D,20251106,000000,35.77,36.04,34.8868,35.9433,14402,0
+ISUL.US,D,20251107,000000,35.57,37.89,35.21,37.5298,33534,0
+ISUL.US,D,20251110,000000,38.26,39.91,38.04,39.7354,39766,0
+ISUL.US,D,20251111,000000,39.39,40.11,39.12,39.1258,21370,0
+ISUL.US,D,20251112,000000,39.01,40.12,38.94,39.1629,15782,0
+ISUL.US,D,20251113,000000,38.26,39.15,37.67,38.1831,29447,0
+ISUL.US,D,20251114,000000,37.18,37.41,35.9766,35.9766,41833,0
+ISUL.US,D,20251117,000000,35.76,36.59,35.52,35.6218,20677,0
+ISUL.US,D,20251118,000000,35.17,35.8,34.78,35.704,15746,0
+ISUL.US,D,20251119,000000,36.19,38.0999,36.19,38.01,12735,0
+ISUL.US,D,20251120,000000,38.43,39.24,36.06,36.3563,26965,0
+ISUL.US,D,20251121,000000,36.625,37.71,36.09,37.5078,41210,0
+ISUL.US,D,20251124,000000,37.959,38.61,37.36,38.4044,14083,0
+ISUL.US,D,20251125,000000,37.845,39.8686,37.66,39.7942,46159,0
+ISUL.US,D,20251126,000000,40.27,40.27,39.19,39.1986,27167,0
+ISUL.US,D,20251128,000000,38.674,39.044,38.25,39.044,7673,0
+ISUL.US,D,20251201,000000,38.7658,38.7658,38.1061,38.1061,7801,0
+ISUL.US,D,20251202,000000,37.98,38.5826,37.42,38.2299,9990,0
+ISUL.US,D,20251203,000000,37.86,38.56,37.82,38.5176,5839,0
+ISUL.US,D,20251204,000000,38.9999,38.9999,37.9,38.2988,18263,0
+ISUL.US,D,20251205,000000,39.1,39.3,38.69,39.2142,1799,0
+ISUL.US,D,20251208,000000,39.29,39.29,37.561,37.9764,14158,0
+ISUL.US,D,20251209,000000,37.832776,37.832776,36.82,36.8314,6740,0
+ISUL.US,D,20251210,000000,36.865,36.94,35.4139,36.5719,9692,0
+ISUL.US,D,20251211,000000,35.97,35.97,35.22,35.4095,13117,0
+ISUL.US,D,20251212,000000,35.5,35.5,34.27,34.7707,6327,0
+ISUL.US,D,20251215,000000,35.59,37,35.57,36.955,14842,0
+ISUL.US,D,20251216,000000,36.51,36.51,35.26,36.2799,2637,0
+ISUL.US,D,20251217,000000,36.677,36.7915,36.34,36.5819,2950,0
+ISUL.US,D,20251218,000000,36.87,37.65,36.87,37.2619,10042,0
+ISUL.US,D,20251219,000000,38,38.81,37.85,38.6271,4547,0
+ISUL.US,D,20251222,000000,39.14,39.95,38.88,39.6474,10701,0
+ISUL.US,D,20251223,000000,38.8,39.2292,38.8,39.2292,1671,0
+ISUL.US,D,20251224,000000,39.25,39.56,38.95,39.2972,3354,0
+ISUL.US,D,20251226,000000,39.4,39.4,38.98,39.2939,6212,0
+ISUL.US,D,20251229,000000,39.24,39.55,38.8,38.8744,5803,0
+ISUL.US,D,20251230,000000,38.23,38.82,38.23,38.5529,4205,0
+ISUL.US,D,20251231,000000,38.5013,38.5013,37.65,37.7002,4125,0
+ISUL.US,D,20260102,000000,37.26,37.68,36.36,37.0183,8792,0
+ISUL.US,D,20260105,000000,37.11,37.6862,37,37.6481,5757,0
+ISUL.US,D,20260106,000000,39.15,41.29,39.15,41.1381,19299,0
+ISUL.US,D,20260107,000000,41.9,42.6024,41.0175,41.0846,10644,0
+ISUL.US,D,20260108,000000,40.26,40.62,39.88,40.1401,7550,0
+ISUL.US,D,20260109,000000,40.39,40.53,39.44,40.2599,4088,0
+ISUL.US,D,20260112,000000,39.84,39.86,37.7389,38.3383,12434,0
+ISUL.US,D,20260113,000000,37.97,37.97,36.18,36.8716,16929,0
+ISUL.US,D,20260114,000000,34.4,35,32.56,34.8491,20640,0
+ISUL.US,D,20260115,000000,35.0081,35.0081,33.6,34.0587,9289,0
+ISUL.US,D,20260116,000000,33.9152,33.9152,33.09,33.3612,12406,0
+ISUL.US,D,20260120,000000,32.65,32.95,32.29,32.4,12596,0
+ISUL.US,D,20260121,000000,32.32,32.32,31.39,31.9178,16080,0
+ISUL.US,D,20260122,000000,32.34,33.025,31.88,32.109,73078,0
+ISUL.US,D,20260123,000000,33.04,33.75,31.6,31.9102,58678,0
+ISUL.US,D,20260126,000000,31.66,33.11,31.5,32.5259,37635,0
+ISUL.US,D,20260127,000000,32.74,32.74,31.94,32.0391,22347,0
+ISUL.US,D,20260128,000000,32.47,32.47,31.42,31.6764,11436,0
+ISUL.US,D,20260129,000000,31.12,31.23,29.3304,29.8933,8218,0
+ISUL.US,D,20260130,000000,29.63,29.9142,29.15,29.4401,3073,0
+ISUL.US,D,20260202,000000,29.02,29.07,28.542531,28.6252,8586,0
+ISUL.US,D,20260203,000000,28.57,28.6001,26.42,26.498,8428,0
+ISUL.US,D,20260204,000000,26.12,26.6809,25.3,26.4134,16532,0
+ISUL.US,D,20260205,000000,27.34,27.65,26.16,26.258,12154,0
+ISUL.US,D,20260206,000000,27.3,27.8325,27.3,27.5663,7335,0
+ISUL.US,D,20260209,000000,27.53,28.0498,26.95,28.0069,7636,0
+ISUL.US,D,20260210,000000,28.32,28.78,28.2,28.2771,9864,0
+ISUL.US,D,20260211,000000,28.695,28.695,27.8752,28.4651,3898,0
+ISUL.US,D,20260212,000000,28.27,28.27,26.2749,26.4027,5971,0
+ISUL.US,D,20260213,000000,26.99,27.85,26.99,27.1071,4280,0
+ISUL.US,D,20260217,000000,27.745,28.07,27.57,27.965,12624,0
+ISUL.US,D,20260218,000000,28.22,28.9164,27.8,28.83,6083,0

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

@@ -0,0 +1,1178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JANX.US,D,20210611,000000,34,37.99,23.45,25.15,2386515,0
+JANX.US,D,20210614,000000,26.47,26.47,19.88,20.16,894960,0
+JANX.US,D,20210615,000000,20.9159,20.9159,16.32,18.58,338426,0
+JANX.US,D,20210616,000000,17.26,19.48,16.76,18.88,288311,0
+JANX.US,D,20210617,000000,18.39,20,18.02,18.66,368370,0
+JANX.US,D,20210618,000000,17.0553,19.7,17.0553,19.68,133828,0
+JANX.US,D,20210621,000000,18.6088,21.93,18.6088,20.87,134854,0
+JANX.US,D,20210622,000000,21.24,22.1,19.83,22.04,67339,0
+JANX.US,D,20210623,000000,22.3,23.4,21.44,23.21,153391,0
+JANX.US,D,20210624,000000,23.28,25.9899,22.21,24.82,220238,0
+JANX.US,D,20210625,000000,25.03,25.03,24,24.79,210768,0
+JANX.US,D,20210628,000000,24.55,25.6332,24.3272,24.62,150024,0
+JANX.US,D,20210629,000000,24.62,25.52,23.055,25.37,133743,0
+JANX.US,D,20210630,000000,25.16,25.5,24.64,24.95,74430,0
+JANX.US,D,20210701,000000,24.96,25.59,24.6,25.34,357048,0
+JANX.US,D,20210702,000000,25.3,25.9862,22.77,25.4,257130,0
+JANX.US,D,20210706,000000,25.5,27.67,25.19,26.09,481762,0
+JANX.US,D,20210707,000000,26,27.38,25,27.3,177273,0
+JANX.US,D,20210708,000000,26.51,27.47,25.84,26.85,406229,0
+JANX.US,D,20210709,000000,26.63,27.91,26.4,27.79,355247,0
+JANX.US,D,20210712,000000,27.61,28.48,26.36,26.67,501641,0
+JANX.US,D,20210713,000000,27.01,27.99,26.07,27.35,297232,0
+JANX.US,D,20210714,000000,27.27,27.37,26.1,26.61,107049,0
+JANX.US,D,20210715,000000,26.4,26.89,25.985,26.79,374005,0
+JANX.US,D,20210716,000000,26.7,27,26.17,26.75,227702,0
+JANX.US,D,20210719,000000,26.32,26.92,25.53,26.65,306809,0
+JANX.US,D,20210720,000000,26.57,28.2381,26.455,27.86,319753,0
+JANX.US,D,20210721,000000,27.4,29.45,27.395,28.68,460954,0
+JANX.US,D,20210722,000000,28.74,30.51,28.74,30.37,380022,0
+JANX.US,D,20210723,000000,30.26,30.65,29.5235,30.51,300782,0
+JANX.US,D,20210726,000000,30.21,30.84,28.41,28.41,497220,0
+JANX.US,D,20210727,000000,28.18,29.135,26.78,27.6,483416,0
+JANX.US,D,20210728,000000,27.87,29.25,27.42,28.33,190982,0
+JANX.US,D,20210729,000000,28.42,31.5,28.42,31.27,162447,0
+JANX.US,D,20210730,000000,31.5,32.43,30.4901,32.43,96685,0
+JANX.US,D,20210802,000000,32.73,34.15,31.61,34.02,61033,0
+JANX.US,D,20210803,000000,33.72,34.065,32.49,32.99,156091,0
+JANX.US,D,20210804,000000,32.99,34.19,32.77,33.91,89954,0
+JANX.US,D,20210805,000000,34.34,35.93,33.02,34.69,110812,0
+JANX.US,D,20210806,000000,35,35.8,30.02,30.47,201157,0
+JANX.US,D,20210809,000000,30.75,32.59,30.68,31.7,255477,0
+JANX.US,D,20210810,000000,31.7,32.68,31.22,32.11,106047,0
+JANX.US,D,20210811,000000,31.56,32.33,30.53,31.37,97615,0
+JANX.US,D,20210812,000000,31.14,33.71,30.4824,32.22,95943,0
+JANX.US,D,20210813,000000,32.22,32.22,30.421,30.51,390610,0
+JANX.US,D,20210816,000000,30.51,31.09,28.255,29.35,294075,0
+JANX.US,D,20210817,000000,29.21,30.81,28.6,30.78,130788,0
+JANX.US,D,20210818,000000,30.78,32,29.35,29.43,308849,0
+JANX.US,D,20210819,000000,29.16,30.08,26.87,27.39,147763,0
+JANX.US,D,20210820,000000,27.39,29.7,26.375,28.43,179734,0
+JANX.US,D,20210823,000000,28.92,30.27,28.4,28.63,128411,0
+JANX.US,D,20210824,000000,29.01,30.12,28.13,29.52,65219,0
+JANX.US,D,20210825,000000,29.62,30.295,29.26,29.51,84937,0
+JANX.US,D,20210826,000000,29.36,32.83,28.815,31.01,118649,0
+JANX.US,D,20210827,000000,31.09,34.69,30.56,33.14,155473,0
+JANX.US,D,20210830,000000,33.07,34.48,31.84,32.72,130275,0
+JANX.US,D,20210831,000000,32.8,34.98,31.62,34.1,67592,0
+JANX.US,D,20210901,000000,34.31,35.73,31.49,31.95,115191,0
+JANX.US,D,20210902,000000,31.28,32.545,30.9546,32.01,130381,0
+JANX.US,D,20210903,000000,31.91,32.73,30.645,31.28,187260,0
+JANX.US,D,20210907,000000,31.55,33.98,28.4975,29.58,221624,0
+JANX.US,D,20210908,000000,29.17,30.315,26.04,26.66,228692,0
+JANX.US,D,20210909,000000,27,29.46,26.505,28.57,190207,0
+JANX.US,D,20210910,000000,28.89,29.05,26.75,27.72,191400,0
+JANX.US,D,20210913,000000,27.95,30.05,27.085,28.36,111046,0
+JANX.US,D,20210914,000000,28.36,31.12,27.555,29.79,184617,0
+JANX.US,D,20210915,000000,28.43,32.45,28.43,31.09,194634,0
+JANX.US,D,20210916,000000,30.76,34.94,30.01,34.35,289595,0
+JANX.US,D,20210917,000000,34,34.93,26.8,27.39,2066192,0
+JANX.US,D,20210920,000000,26.98,28.7884,24.3,25.17,349255,0
+JANX.US,D,20210921,000000,25.41,26.52,24.28,25.74,141270,0
+JANX.US,D,20210922,000000,25.68,25.69,23.47,23.6,96460,0
+JANX.US,D,20210923,000000,23.85,23.87,21.8,22.87,64391,0
+JANX.US,D,20210924,000000,22.73,24.07,20.48,20.7,115093,0
+JANX.US,D,20210927,000000,20.49,25.19,20.23,24.8,131041,0
+JANX.US,D,20210928,000000,24.22,24.8,21.76,22.13,276938,0
+JANX.US,D,20210929,000000,22.32,23.3562,21.93,22.93,124062,0
+JANX.US,D,20210930,000000,22.97,23.99,20.75,21.63,166187,0
+JANX.US,D,20211001,000000,21.63,22.7,20.52,22.36,61427,0
+JANX.US,D,20211004,000000,22.65,24.42,21.68,22.85,48909,0
+JANX.US,D,20211005,000000,22.99,23.219,21.64,23.08,52957,0
+JANX.US,D,20211006,000000,22.74,22.945,21.65,22.02,43244,0
+JANX.US,D,20211007,000000,22.14,22.7,20.86,21.42,58969,0
+JANX.US,D,20211008,000000,21.54,22.04,20.53,21.31,146532,0
+JANX.US,D,20211011,000000,21.2,21.7,18.27,18.94,50669,0
+JANX.US,D,20211012,000000,19.07,20.54,18.96,20.05,44002,0
+JANX.US,D,20211013,000000,19.82,21.715,19.01,21.48,19923,0
+JANX.US,D,20211014,000000,21.48,22.94,20.59,21.86,53702,0
+JANX.US,D,20211015,000000,22.39,22.39,20.88,21.13,69658,0
+JANX.US,D,20211018,000000,20.99,22.115,20.545,21.24,79784,0
+JANX.US,D,20211019,000000,21.17,21.72,20.9,21.51,65079,0
+JANX.US,D,20211020,000000,21.43,22.98,21.08,22.34,30200,0
+JANX.US,D,20211021,000000,22.3,25.1,22.3,25.02,76022,0
+JANX.US,D,20211022,000000,24.49,24.98,21.93,22.76,76533,0
+JANX.US,D,20211025,000000,22.58,23.37,21.35,22.86,39350,0
+JANX.US,D,20211026,000000,22.81,24.46,22.64,23.91,70427,0
+JANX.US,D,20211027,000000,23.85,24.82,23.49,23.93,71684,0
+JANX.US,D,20211028,000000,23.93,24.51,23.21,24.27,32396,0
+JANX.US,D,20211029,000000,24.15,24.6,23.44,24.35,48883,0
+JANX.US,D,20211101,000000,24.82,25.4199,24.12,24.61,55105,0
+JANX.US,D,20211102,000000,24.96,27.475,24.21,27.32,63498,0
+JANX.US,D,20211103,000000,27,27.585,25.56,26.58,70061,0
+JANX.US,D,20211104,000000,26.39,28.06,26.3,26.7,35264,0
+JANX.US,D,20211105,000000,27.08,27.63,26.33,27.31,51331,0
+JANX.US,D,20211108,000000,27.79,29.51,23.12,24.28,138555,0
+JANX.US,D,20211109,000000,24.7,25.48,21.9,22.61,67952,0
+JANX.US,D,20211110,000000,23,24.4,21.89,23.88,89397,0
+JANX.US,D,20211111,000000,24.29,25.185,23.07,24.88,51307,0
+JANX.US,D,20211112,000000,25.07,25.7137,22.18,22.48,38858,0
+JANX.US,D,20211115,000000,22.27,22.7,21.09,21.2,63514,0
+JANX.US,D,20211116,000000,21,21.6,20.17,20.4,65586,0
+JANX.US,D,20211117,000000,21.01,21.32,18.68,19.46,184466,0
+JANX.US,D,20211118,000000,19.28,19.92,18.6,19.01,122320,0
+JANX.US,D,20211119,000000,18.69,20.31,17.535,17.88,105271,0
+JANX.US,D,20211122,000000,17.88,19.715,16.63,18.24,109464,0
+JANX.US,D,20211123,000000,17.93,18.15,17.255,18.01,100132,0
+JANX.US,D,20211124,000000,17.55,19.18,17.02,18.83,92161,0
+JANX.US,D,20211126,000000,17.91,19.065,17.17,17.66,40402,0
+JANX.US,D,20211129,000000,18.03,18.19,17.03,18.01,102048,0
+JANX.US,D,20211130,000000,17.65,18.03,17.06,17.78,60281,0
+JANX.US,D,20211201,000000,18.29,18.29,14.39,15.44,164048,0
+JANX.US,D,20211202,000000,15.46,16.315,15,15.84,120150,0
+JANX.US,D,20211203,000000,15.69,16.71,14.89,16.04,76588,0
+JANX.US,D,20211206,000000,16.41,18.23,15.8871,16.9,64546,0
+JANX.US,D,20211207,000000,17.2,18.85,17.2,17.76,64987,0
+JANX.US,D,20211208,000000,17.28,18.78,17.28,18.03,113845,0
+JANX.US,D,20211209,000000,18.925,19.99,16.1361,18.47,74059,0
+JANX.US,D,20211210,000000,18.47,19.84,17.91,19.71,68670,0
+JANX.US,D,20211213,000000,19.93,21.145,19.32,19.8,99544,0
+JANX.US,D,20211214,000000,19.28,19.805,16.7,18.27,183163,0
+JANX.US,D,20211215,000000,18.05,20.46,17.65,19.68,177106,0
+JANX.US,D,20211216,000000,19.68,20.49,18.92,19.18,630568,0
+JANX.US,D,20211217,000000,19.17,20.66,18.045,20.02,444900,0
+JANX.US,D,20211220,000000,19.51,20.89,18.175,19,72200,0
+JANX.US,D,20211221,000000,19.06,19.655,18.4087,18.98,250448,0
+JANX.US,D,20211222,000000,19,20.655,18.6,20.21,240578,0
+JANX.US,D,20211223,000000,20.15,22.61,20.15,21.44,97237,0
+JANX.US,D,20211227,000000,22.03,22.03,20.09,20.26,75278,0
+JANX.US,D,20211228,000000,19.98,21.7,19.98,21.08,44461,0
+JANX.US,D,20211229,000000,20.86,20.86,19.29,19.83,193939,0
+JANX.US,D,20211230,000000,19.4276,21.1,19.4276,19.89,150278,0
+JANX.US,D,20211231,000000,19.25,20.22,19.25,19.73,77804,0
+JANX.US,D,20220103,000000,19.355,20.43,19.265,20.24,60947,0
+JANX.US,D,20220104,000000,20.54,20.58,19.65,19.9,73512,0
+JANX.US,D,20220105,000000,20.09,20.85,18.83,19.59,115194,0
+JANX.US,D,20220106,000000,19.45,19.85,17.93,18.7,162009,0
+JANX.US,D,20220107,000000,18.5,19.47,18.195,18.5,49022,0
+JANX.US,D,20220110,000000,18.13,18.32,17.16,18.13,74084,0
+JANX.US,D,20220111,000000,18.65,19.4799,17.42,19.01,121056,0
+JANX.US,D,20220112,000000,19.375,19.68,17.5,17.74,125135,0
+JANX.US,D,20220113,000000,17.55,17.82,15.42,15.94,39112,0
+JANX.US,D,20220114,000000,16.69,16.69,15.46,15.76,130392,0
+JANX.US,D,20220118,000000,15.33,15.76,14.08,14.76,105012,0
+JANX.US,D,20220119,000000,14.64,15.21,14.575,14.71,123745,0
+JANX.US,D,20220120,000000,15,15.15,14.17,14.27,120138,0
+JANX.US,D,20220121,000000,14.45,14.7,13.79,13.98,115947,0
+JANX.US,D,20220124,000000,13.8,14.77,13.25,14.53,56983,0
+JANX.US,D,20220125,000000,14.21,14.77,13.97,14.25,121418,0
+JANX.US,D,20220126,000000,14.7,16.89,14.15,14.24,92755,0
+JANX.US,D,20220127,000000,14.4,15.04,13.61,13.8,62994,0
+JANX.US,D,20220128,000000,14.13,14.88,13.42,14.55,44955,0
+JANX.US,D,20220131,000000,14.33,15.52,13.925,15.23,54408,0
+JANX.US,D,20220201,000000,15.3,16.225,15.06,15.74,38312,0
+JANX.US,D,20220202,000000,15.62,16.46,14.68,14.92,45206,0
+JANX.US,D,20220203,000000,14.61,15.355,14.25,14.41,45542,0
+JANX.US,D,20220204,000000,14.5,15.34,14.33,15.32,34818,0
+JANX.US,D,20220207,000000,15.36,17.19,14.68,15.42,93601,0
+JANX.US,D,20220208,000000,15.26,16.58,15.26,16.32,71775,0
+JANX.US,D,20220209,000000,16.38,17.36,15.4552,16.99,62443,0
+JANX.US,D,20220210,000000,16.36,18.1,16.06,17.06,53886,0
+JANX.US,D,20220211,000000,17.17,18.58,17,17.25,64170,0
+JANX.US,D,20220214,000000,17.5,18.41,16.48,16.48,150406,0
+JANX.US,D,20220215,000000,16.63,18.19,16.63,17.85,69500,0
+JANX.US,D,20220216,000000,17.56,18.2542,15.8,17.08,50754,0
+JANX.US,D,20220217,000000,16.77,17.4896,16.2,16.26,43289,0
+JANX.US,D,20220218,000000,16.07,16.64,15.6,15.85,84441,0
+JANX.US,D,20220222,000000,15.9,17.6699,15.48,16.51,130806,0
+JANX.US,D,20220223,000000,16.48,17.42,16.047,16.2,44921,0
+JANX.US,D,20220224,000000,15.62,17.52,15.12,16.95,57569,0
+JANX.US,D,20220225,000000,17.21,18.22,16.17,18.1,322687,0
+JANX.US,D,20220228,000000,17.94,18.57,17.18,17.28,66120,0
+JANX.US,D,20220301,000000,17.77,18.57,16.68,16.81,63358,0
+JANX.US,D,20220302,000000,16.78,18.12,16.395,17.64,54244,0
+JANX.US,D,20220303,000000,18.06,18.7439,17.12,17.34,42543,0
+JANX.US,D,20220304,000000,16.93,17.71,16.61,17.35,41420,0
+JANX.US,D,20220307,000000,17.32,17.935,16.57,16.91,53600,0
+JANX.US,D,20220308,000000,16.61,18.36,15.15,17.86,56510,0
+JANX.US,D,20220309,000000,18.53,19.6,17.77,18.18,52339,0
+JANX.US,D,20220310,000000,17.81,18.41,17.135,17.77,44736,0
+JANX.US,D,20220311,000000,17.73,18.56,17.32,17.35,36852,0
+JANX.US,D,20220314,000000,17.71,18.14,16.3,16.65,56935,0
+JANX.US,D,20220315,000000,16.72,17.35,16.31,16.97,53551,0
+JANX.US,D,20220316,000000,17.52,17.7496,16.62,17.14,68515,0
+JANX.US,D,20220317,000000,16.91,17.605,16.085,16.24,91365,0
+JANX.US,D,20220318,000000,16.02,18.165,16.02,16.86,532902,0
+JANX.US,D,20220321,000000,17.14,17.9425,15.24,15.26,114231,0
+JANX.US,D,20220322,000000,15.37,16.11,15.14,15.59,53717,0
+JANX.US,D,20220323,000000,15.34,16.18,14.94,15.67,49869,0
+JANX.US,D,20220324,000000,15.73,16.1,15.435,16,25359,0
+JANX.US,D,20220325,000000,16.06,16.165,14.36,14.51,68093,0
+JANX.US,D,20220328,000000,14.68,14.68,13.14,13.24,66059,0
+JANX.US,D,20220329,000000,13.32,14.89,13.32,14.35,44768,0
+JANX.US,D,20220330,000000,15.6617,15.6617,14.37,14.57,55467,0
+JANX.US,D,20220331,000000,14.6,14.75,14.16,14.34,56236,0
+JANX.US,D,20220401,000000,14.26,15.16,13.97,15.16,37735,0
+JANX.US,D,20220404,000000,14.87,15.71,14.77,15.65,46489,0
+JANX.US,D,20220405,000000,15.74,16.34,14.94,15.04,29790,0
+JANX.US,D,20220406,000000,15.03,15.03,13.98,14.41,28583,0
+JANX.US,D,20220407,000000,14.28,14.74,13.47,14.51,32222,0
+JANX.US,D,20220408,000000,14.34,14.55,13.4712,14.08,36340,0
+JANX.US,D,20220411,000000,13.38,14.95,13.25,14.06,43843,0
+JANX.US,D,20220412,000000,14.39,14.91,13.72,13.81,38528,0
+JANX.US,D,20220413,000000,13.97,14.3679,13.5,14.01,63547,0
+JANX.US,D,20220414,000000,14.15,14.31,13.29,13.47,32337,0
+JANX.US,D,20220418,000000,13.36,13.56,13.24,13.49,57582,0
+JANX.US,D,20220419,000000,13.39,14.48,13.39,14.13,233753,0
+JANX.US,D,20220420,000000,14.3,14.37,13.58,14.32,112171,0
+JANX.US,D,20220421,000000,14.38,14.92,13.9,14.23,37769,0
+JANX.US,D,20220422,000000,14.38,14.38,13.13,13.23,35260,0
+JANX.US,D,20220425,000000,13.12,13.38,12.51,13.18,94662,0
+JANX.US,D,20220426,000000,12.92,13.1,12.2646,12.64,43972,0
+JANX.US,D,20220427,000000,12.63,13.13,12.01,12.02,43962,0
+JANX.US,D,20220428,000000,12.21,12.26,10.41,10.79,60535,0
+JANX.US,D,20220429,000000,10.77,10.81,9.62,9.84,79702,0
+JANX.US,D,20220502,000000,9.74,10.41,9.45,10.34,68503,0
+JANX.US,D,20220503,000000,10.24,10.61,9.91,10.38,166333,0
+JANX.US,D,20220504,000000,9.825,11.67,9.825,11.58,131233,0
+JANX.US,D,20220505,000000,11.29,11.29,10.37,10.52,69434,0
+JANX.US,D,20220506,000000,10.55,10.74,9.865,10.13,46793,0
+JANX.US,D,20220509,000000,10.06,10.33,9.39,9.73,172715,0
+JANX.US,D,20220510,000000,10.05,10.955,9.9139,10.22,135524,0
+JANX.US,D,20220511,000000,10.24,10.98,10.135,10.32,91961,0
+JANX.US,D,20220512,000000,10.2,11.145,10.2,10.6,43711,0
+JANX.US,D,20220513,000000,10.92,11.51,10.79,11.06,35478,0
+JANX.US,D,20220516,000000,10.95,11.43,10.195,10.41,32938,0
+JANX.US,D,20220517,000000,10.77,11.21,10.27,10.71,73481,0
+JANX.US,D,20220518,000000,10.44,11.43,9.955,10.58,222869,0
+JANX.US,D,20220519,000000,10.5,11.38,10.3,10.73,198586,0
+JANX.US,D,20220520,000000,10.97,12.07,9.82,10.35,130143,0
+JANX.US,D,20220523,000000,10.1,11.19,10.1,11.11,69795,0
+JANX.US,D,20220524,000000,11.06,11.345,10.62,10.95,24728,0
+JANX.US,D,20220525,000000,10.82,11.2,10.785,10.91,35713,0
+JANX.US,D,20220526,000000,11.07,11.36,10.68,11,56260,0
+JANX.US,D,20220527,000000,11.33,11.8554,11.275,11.72,31100,0
+JANX.US,D,20220531,000000,11.79,11.82,10.965,11.13,61519,0
+JANX.US,D,20220601,000000,11.13,11.13,9.41,9.52,69625,0
+JANX.US,D,20220602,000000,9.47,10.22,9.4,10.21,52365,0
+JANX.US,D,20220603,000000,10.08,10.48,9.545,10.4,90734,0
+JANX.US,D,20220606,000000,10.56,10.8,10.12,10.58,48360,0
+JANX.US,D,20220607,000000,10.6,11.52,10.56,10.88,42773,0
+JANX.US,D,20220608,000000,10.73,11.37,10.68,10.96,33961,0
+JANX.US,D,20220609,000000,10.61,11.131,10.61,10.7,19019,0
+JANX.US,D,20220610,000000,10.46,10.69,10.1,10.33,46095,0
+JANX.US,D,20220613,000000,9.93,10.61,9.9,10.47,55899,0
+JANX.US,D,20220614,000000,10.44,10.95,10.25,10.73,44266,0
+JANX.US,D,20220615,000000,10.98,12.16,10.615,11.6,68776,0
+JANX.US,D,20220616,000000,11.16,11.5557,10.57,11.36,64222,0
+JANX.US,D,20220617,000000,11.46,12.21,10.68,10.96,112243,0
+JANX.US,D,20220621,000000,11.17,12.305,11.17,12,56876,0
+JANX.US,D,20220622,000000,11.6717,12.68,11.6717,12.25,94537,0
+JANX.US,D,20220623,000000,12.8,14.035,12.33,13.5,127334,0
+JANX.US,D,20220624,000000,13.5,13.715,11.865,13.01,476436,0
+JANX.US,D,20220627,000000,13.19,13.25,12.565,12.6,58914,0
+JANX.US,D,20220628,000000,12.62,13.22,11.49,11.78,184904,0
+JANX.US,D,20220629,000000,11.65,12.2,10.77,11.44,152333,0
+JANX.US,D,20220630,000000,11.27,12.67,10.985,12.21,128724,0
+JANX.US,D,20220701,000000,12.21,13.27,11.13,11.8,80055,0
+JANX.US,D,20220705,000000,11.49,14.45,11.49,12.48,115907,0
+JANX.US,D,20220706,000000,12.41,13.43,12.085,13.04,81322,0
+JANX.US,D,20220707,000000,13.2,15,13.18,14.03,102017,0
+JANX.US,D,20220708,000000,13.79,15.16,13.08,14.55,353996,0
+JANX.US,D,20220711,000000,14.6401,15.35,13.7,14.17,125506,0
+JANX.US,D,20220712,000000,14.17,14.83,13.36,14.5,117720,0
+JANX.US,D,20220713,000000,14.18,16.5036,13.855,16.21,159057,0
+JANX.US,D,20220714,000000,15.89,16.76,15.19,15.97,124911,0
+JANX.US,D,20220715,000000,16.55,17.25,15.89,16.84,114530,0
+JANX.US,D,20220718,000000,17.06,17.5825,14.76,14.78,54384,0
+JANX.US,D,20220719,000000,15.08,15.37,13.94,14.75,50706,0
+JANX.US,D,20220720,000000,14.75,17.18,14.75,15.35,65821,0
+JANX.US,D,20220721,000000,15.19,16.74,15.19,15.92,67141,0
+JANX.US,D,20220722,000000,15.82,15.82,14.72,14.76,33440,0
+JANX.US,D,20220725,000000,14.82,15.0594,13.72,13.84,34934,0
+JANX.US,D,20220726,000000,13.82,14.29,13.17,13.9,22364,0
+JANX.US,D,20220727,000000,13.89,14.24,13.88,14.18,26173,0
+JANX.US,D,20220728,000000,14.26,14.335,13.2,13.32,64961,0
+JANX.US,D,20220729,000000,13.34,13.735,12.13,12.42,53806,0
+JANX.US,D,20220801,000000,12.12,12.12,11.16,11.55,55045,0
+JANX.US,D,20220802,000000,11.57,11.99,11.57,11.79,13830,0
+JANX.US,D,20220803,000000,11.88,12.5,11.66,11.93,23991,0
+JANX.US,D,20220804,000000,12.22,13.85,12.08,13.66,67120,0
+JANX.US,D,20220805,000000,13.52,13.98,12.6,13.84,53556,0
+JANX.US,D,20220808,000000,13.65,14.82,13.65,13.8,32170,0
+JANX.US,D,20220809,000000,13.36,13.36,12.43,12.46,16303,0
+JANX.US,D,20220810,000000,12.92,14.67,11.4601,13.94,65864,0
+JANX.US,D,20220811,000000,13.66,14.08,13.09,13.46,31053,0
+JANX.US,D,20220812,000000,13.55,13.55,12.52,13.13,28624,0
+JANX.US,D,20220815,000000,12.9,14.7699,12.38,14.41,56445,0
+JANX.US,D,20220816,000000,14.49,14.49,13.22,13.46,28556,0
+JANX.US,D,20220817,000000,13.3,14.63,13.02,13.55,45367,0
+JANX.US,D,20220818,000000,13.38,14.25,13.14,13.5,42355,0
+JANX.US,D,20220819,000000,13.28,14.6,13.14,13.93,32536,0
+JANX.US,D,20220822,000000,13.84,15.78,13.63,14.25,51192,0
+JANX.US,D,20220823,000000,14.19,15.33,13.91,14.59,47743,0
+JANX.US,D,20220824,000000,14.71,14.7175,12.52,12.68,45272,0
+JANX.US,D,20220825,000000,12.98,13.31,12.17,12.56,18022,0
+JANX.US,D,20220826,000000,12.82,12.82,11.31,11.41,34614,0
+JANX.US,D,20220829,000000,11.37,11.5499,10.59,10.87,21991,0
+JANX.US,D,20220830,000000,10.71,11.22,10.55,11.09,22586,0
+JANX.US,D,20220831,000000,11.1,11.1,10,10.82,36997,0
+JANX.US,D,20220901,000000,10.64,11.25,10.28,11.11,14289,0
+JANX.US,D,20220902,000000,11.34,11.34,10.62,11.09,29387,0
+JANX.US,D,20220906,000000,11.26,12.61,10.66,11.76,77259,0
+JANX.US,D,20220907,000000,11.69,13.01,11.68,12.92,32429,0
+JANX.US,D,20220908,000000,12.85,13.85,12.84,13.36,64089,0
+JANX.US,D,20220909,000000,13.58,14.35,13.16,13.23,37954,0
+JANX.US,D,20220912,000000,13.24,13.99,12.2,13.67,172495,0
+JANX.US,D,20220913,000000,13.13,13.94,12.71,12.81,52106,0
+JANX.US,D,20220914,000000,12.82,13.79,12.5305,13.21,40187,0
+JANX.US,D,20220915,000000,13.03,14.095,13.03,13.25,70356,0
+JANX.US,D,20220916,000000,12.73,14.38,12.11,12.76,225452,0
+JANX.US,D,20220919,000000,12.45,13.29,12.39,13.25,26265,0
+JANX.US,D,20220920,000000,12.35,14.35,12.35,13.74,64348,0
+JANX.US,D,20220921,000000,13.73,15.16,13.37,13.54,80322,0
+JANX.US,D,20220922,000000,13.73,14.15,12.58,13.32,26688,0
+JANX.US,D,20220923,000000,13.11,13.11,11.8,12.51,20643,0
+JANX.US,D,20220926,000000,12.86,13.2,12.05,12.78,49389,0
+JANX.US,D,20220927,000000,12.82,14.1,12.57,12.79,36502,0
+JANX.US,D,20220928,000000,13.26,15.5,12.91,13.6,72797,0
+JANX.US,D,20220929,000000,13.42,14.475,13,13.37,32722,0
+JANX.US,D,20220930,000000,13.24,14.67,13,13.54,40528,0
+JANX.US,D,20221003,000000,13.73,14.15,12.63,12.91,33887,0
+JANX.US,D,20221004,000000,13.12,14.2799,13.07,13.73,135846,0
+JANX.US,D,20221005,000000,13.6,14.85,12.87,14.16,26301,0
+JANX.US,D,20221006,000000,14.21,14.29,13.19,13.48,19839,0
+JANX.US,D,20221007,000000,13.43,13.43,11.96,12.36,34200,0
+JANX.US,D,20221010,000000,12.32,13.35,12.2,13.12,28238,0
+JANX.US,D,20221011,000000,12.79,14,12.28,12.79,36358,0
+JANX.US,D,20221012,000000,12.72,13.67,11.8122,13.53,40423,0
+JANX.US,D,20221013,000000,13.18,14.07,12.295,13.5,52662,0
+JANX.US,D,20221014,000000,13.34,13.68,12.87,13.04,15612,0
+JANX.US,D,20221017,000000,13.27,14.08,12.88,13.84,51343,0
+JANX.US,D,20221018,000000,13.7,15.4,13.595,15,34309,0
+JANX.US,D,20221019,000000,15,15.5,14.3061,15.33,43371,0
+JANX.US,D,20221020,000000,15.44,16.34,15.395,15.75,21990,0
+JANX.US,D,20221021,000000,15.96,18.15,15.96,17.5,106446,0
+JANX.US,D,20221024,000000,17.5,17.5,16.24,16.5,21739,0
+JANX.US,D,20221025,000000,16.66,17.34,16.61,17.21,27698,0
+JANX.US,D,20221026,000000,17.32,18.115,16.15,17.27,50437,0
+JANX.US,D,20221027,000000,17.52,17.54,16.59,17.11,27990,0
+JANX.US,D,20221028,000000,17.28,18,16.91,17.92,322103,0
+JANX.US,D,20221031,000000,17.65,18.77,17.48,18.08,486771,0
+JANX.US,D,20221101,000000,18.24,18.405,17.7135,18.25,40956,0
+JANX.US,D,20221102,000000,18.48,18.75,18.01,18.22,56907,0
+JANX.US,D,20221103,000000,18.28,18.94,18.18,18.26,47750,0
+JANX.US,D,20221104,000000,18.66,19.05,17.725,18.43,35868,0
+JANX.US,D,20221107,000000,18.42,18.715,16.45,17.01,49560,0
+JANX.US,D,20221108,000000,17.04,17.37,16.485,17.11,55729,0
+JANX.US,D,20221109,000000,17.26,17.51,15.32,15.65,87346,0
+JANX.US,D,20221110,000000,16.15,17.09,14.5,16.95,381749,0
+JANX.US,D,20221111,000000,17.1,18.3,17.1,17.93,70931,0
+JANX.US,D,20221114,000000,17.93,18.02,16.31,16.45,77470,0
+JANX.US,D,20221115,000000,16.83,17.01,15.69,16.48,41977,0
+JANX.US,D,20221116,000000,16.39,16.79,15.535,15.7,65542,0
+JANX.US,D,20221117,000000,15.5,15.95,14.98,15.79,82895,0
+JANX.US,D,20221118,000000,16.34,16.34,14.35,14.56,44462,0
+JANX.US,D,20221121,000000,14.5,14.5,13.97,14.3,38048,0
+JANX.US,D,20221122,000000,14.4,14.4,14,14.38,53162,0
+JANX.US,D,20221123,000000,14.14,14.615,13.89,14,83326,0
+JANX.US,D,20221125,000000,14.27,14.465,13.75,13.93,37216,0
+JANX.US,D,20221128,000000,14,14.08,13.17,13.64,45054,0
+JANX.US,D,20221129,000000,13.77,14.11,13.33,13.53,51227,0
+JANX.US,D,20221130,000000,13.68,13.79,13.31,13.64,35560,0
+JANX.US,D,20221201,000000,13.69,13.77,12.82,13.61,117116,0
+JANX.US,D,20221202,000000,13.44,13.85,13.3,13.63,49556,0
+JANX.US,D,20221205,000000,13.6,13.86,13.13,13.5,92671,0
+JANX.US,D,20221206,000000,13.41,13.74,13.25,13.5,63370,0
+JANX.US,D,20221207,000000,13.55,14.15,13.42,13.67,62073,0
+JANX.US,D,20221208,000000,13.72,15.39,13.72,15.01,71322,0
+JANX.US,D,20221209,000000,14.9,15.445,13.86,14.11,53148,0
+JANX.US,D,20221212,000000,14.24,14.95,13.99,14.4,66701,0
+JANX.US,D,20221213,000000,14.94,15,13.88,14.31,58602,0
+JANX.US,D,20221214,000000,14.3,14.56,13.27,13.5,82875,0
+JANX.US,D,20221215,000000,13.25,13.25,12.45,12.7,102267,0
+JANX.US,D,20221216,000000,12.7,12.83,11.95,12.45,486121,0
+JANX.US,D,20221219,000000,12.5,12.7,10.96,11.1,47070,0
+JANX.US,D,20221220,000000,11.18,11.92,10.53,11.8,186628,0
+JANX.US,D,20221221,000000,11.67,12.435,11.67,12.01,51221,0
+JANX.US,D,20221222,000000,11.89,12.19,11.66,12.04,52458,0
+JANX.US,D,20221223,000000,12,12.17,11.4,11.86,67614,0
+JANX.US,D,20221227,000000,11.86,11.87,11.3717,11.73,27332,0
+JANX.US,D,20221228,000000,11.74,12.21,11.73,12.08,23297,0
+JANX.US,D,20221229,000000,12.3,14.08,12.3,13.5,64566,0
+JANX.US,D,20221230,000000,13.31,13.65,12.87,13.17,31808,0
+JANX.US,D,20230103,000000,13.29,14.14,13.16,14.02,101737,0
+JANX.US,D,20230104,000000,14.12,14.6,13.67,13.81,102846,0
+JANX.US,D,20230105,000000,13.74,13.865,12.72,13.12,49974,0
+JANX.US,D,20230106,000000,13.09,13.2,12.37,12.56,424992,0
+JANX.US,D,20230109,000000,12.64,14.49,12.08,14.25,254084,0
+JANX.US,D,20230110,000000,14.17,15.2499,14.17,15.07,992453,0
+JANX.US,D,20230111,000000,14.92,15.66,14.03,15.02,84086,0
+JANX.US,D,20230112,000000,15.13,17.71,15.09,17.45,46807,0
+JANX.US,D,20230113,000000,17.45,21.7,16.67,20.57,456825,0
+JANX.US,D,20230117,000000,20.69,23.32,19.4,22.01,161383,0
+JANX.US,D,20230118,000000,22.5,23.2499,21.01,21.53,586019,0
+JANX.US,D,20230119,000000,21.05,22.19,20.3698,21.33,101331,0
+JANX.US,D,20230120,000000,21.85,22.2771,20.58,21.71,72116,0
+JANX.US,D,20230123,000000,21.78,21.78,20.46,20.5,67600,0
+JANX.US,D,20230124,000000,20.29,21.3267,20.1,21.11,101740,0
+JANX.US,D,20230125,000000,21,21.76,20.5,21.64,57142,0
+JANX.US,D,20230126,000000,21.7,22.34,21.51,22,220302,0
+JANX.US,D,20230127,000000,21.63,22.21,21.52,22,30456,0
+JANX.US,D,20230130,000000,21.76,22.86,21.65,22.08,83604,0
+JANX.US,D,20230131,000000,22.18,23.64,21.765,22.21,90567,0
+JANX.US,D,20230201,000000,21.98,21.98,19.21,20.21,177270,0
+JANX.US,D,20230202,000000,20.51,22.25,20.395,21.84,75935,0
+JANX.US,D,20230203,000000,21.38,22.35,20.88,21,63620,0
+JANX.US,D,20230206,000000,20.74,21.43,20.71,21.28,61653,0
+JANX.US,D,20230207,000000,21.15,21.2,20.15,20.44,85941,0
+JANX.US,D,20230208,000000,20.1,20.31,19.02,19.74,48750,0
+JANX.US,D,20230209,000000,18.67,19.44,17.73,17.86,56047,0
+JANX.US,D,20230210,000000,17.72,18.74,17.72,18.42,66462,0
+JANX.US,D,20230213,000000,18.44,19.83,17.98,19.5,224061,0
+JANX.US,D,20230214,000000,19.11,19.69,17.26,17.82,70991,0
+JANX.US,D,20230215,000000,17.64,17.735,16.88,17.01,49323,0
+JANX.US,D,20230216,000000,16.67,16.72,15.85,16.39,115861,0
+JANX.US,D,20230217,000000,16.62,17.665,16.31,17.66,45487,0
+JANX.US,D,20230221,000000,17.31,17.75,16.97,17.3,42727,0
+JANX.US,D,20230222,000000,17.3,18.28,16.6,17.09,60659,0
+JANX.US,D,20230223,000000,17.1,17.74,16.95,17.21,33096,0
+JANX.US,D,20230224,000000,16.91,16.91,15.15,15.33,49609,0
+JANX.US,D,20230227,000000,15.62,16.82,15.33,16.66,69767,0
+JANX.US,D,20230228,000000,16.65,17.2129,16.1,16.63,283983,0
+JANX.US,D,20230301,000000,16.63,17.38,16.42,16.59,33676,0
+JANX.US,D,20230302,000000,16.41,16.53,15.905,16.28,25809,0
+JANX.US,D,20230303,000000,16.28,16.43,15.88,16.34,28988,0
+JANX.US,D,20230306,000000,16.08,16.24,15.58,15.78,44717,0
+JANX.US,D,20230307,000000,15.85,16.36,15.84,16.22,27876,0
+JANX.US,D,20230308,000000,16.455,16.455,15.47,15.78,40908,0
+JANX.US,D,20230309,000000,15.69,15.92,14.01,14.115,43846,0
+JANX.US,D,20230310,000000,14.33,14.33,13.0401,14.09,127850,0
+JANX.US,D,20230313,000000,14.09,14.3,13.4,13.76,72547,0
+JANX.US,D,20230314,000000,14.34,14.5,13.73,14.36,34903,0
+JANX.US,D,20230315,000000,13.83,13.83,13.1,13.45,30672,0
+JANX.US,D,20230316,000000,13.2,13.69,12.49,13.24,49140,0
+JANX.US,D,20230317,000000,12.9,13.08,11.78,11.93,149698,0
+JANX.US,D,20230320,000000,12.13,12.51,11.44,11.7,55594,0
+JANX.US,D,20230321,000000,11.95,12.13,11.38,11.53,79826,0
+JANX.US,D,20230322,000000,11.64,12.56,11,11.34,56436,0
+JANX.US,D,20230323,000000,11.47,11.476,10.68,11.29,47179,0
+JANX.US,D,20230324,000000,11.06,11.68,10.95,11.5,406687,0
+JANX.US,D,20230327,000000,11.79,11.97,11.21,11.58,80731,0
+JANX.US,D,20230328,000000,11.54,11.61,11,11.25,89111,0
+JANX.US,D,20230329,000000,11.54,12.74,11,12.55,172896,0
+JANX.US,D,20230330,000000,12.69,13.17,11.21,11.6,86123,0
+JANX.US,D,20230331,000000,11.65,12.42,11.65,12.1,89222,0
+JANX.US,D,20230403,000000,12.1,12.42,11.715,12.36,43868,0
+JANX.US,D,20230404,000000,12.41,12.41,11.49,11.66,31054,0
+JANX.US,D,20230405,000000,11.47,12.34,11.47,12.2,39676,0
+JANX.US,D,20230406,000000,12.35,13.78,12.0924,13.42,64871,0
+JANX.US,D,20230410,000000,13.22,13.62,13.06,13.51,50063,0
+JANX.US,D,20230411,000000,13.51,14.015,13.24,13.91,45187,0
+JANX.US,D,20230412,000000,14.18,14.86,13.83,14.06,65983,0
+JANX.US,D,20230413,000000,14.1,15.32,13.54,14.98,35166,0
+JANX.US,D,20230414,000000,14.94,15.27,14.245,14.64,48189,0
+JANX.US,D,20230417,000000,14.82,15.02,14.0257,14.89,10805,0
+JANX.US,D,20230418,000000,15.18,16.55,14.96,15.36,72184,0
+JANX.US,D,20230419,000000,15.18,16.195,15.18,15.92,25721,0
+JANX.US,D,20230420,000000,15.72,16.35,15.57,15.7,21705,0
+JANX.US,D,20230421,000000,15.59,16.04,15.15,15.41,93978,0
+JANX.US,D,20230424,000000,15.57,15.57,14.185,15.04,64963,0
+JANX.US,D,20230425,000000,14.95,15.48,14.645,14.8,39747,0
+JANX.US,D,20230426,000000,14.66,15.49,14.51,14.61,41033,0
+JANX.US,D,20230427,000000,14.63,14.97,14.52,14.94,15630,0
+JANX.US,D,20230428,000000,14.96,15.33,14.71,15.32,21779,0
+JANX.US,D,20230501,000000,15.36,16.11,15.34,15.35,63302,0
+JANX.US,D,20230502,000000,15.5,15.5,14.61,14.86,70935,0
+JANX.US,D,20230503,000000,15.13,15.385,14.09,15,89983,0
+JANX.US,D,20230504,000000,14.77,15.25,14.26,14.75,103992,0
+JANX.US,D,20230505,000000,15.07,15.38,14.605,14.75,41534,0
+JANX.US,D,20230508,000000,14.75,14.75,13.56,13.71,46689,0
+JANX.US,D,20230509,000000,13.56,13.6,12.46,13.32,31761,0
+JANX.US,D,20230510,000000,13.53,14.1,13.3234,13.86,32195,0
+JANX.US,D,20230511,000000,13.65,13.99,12.89,13.01,46369,0
+JANX.US,D,20230512,000000,13.09,13.2727,12.675,12.75,31552,0
+JANX.US,D,20230515,000000,12.76,13.4,11.73,12.03,61184,0
+JANX.US,D,20230516,000000,11.74,12.705,11.3,11.53,190350,0
+JANX.US,D,20230517,000000,11.6,12.775,11.5,12,857455,0
+JANX.US,D,20230518,000000,12,12.78,11.29,12.6,1937747,0
+JANX.US,D,20230519,000000,12.79,14.38,12.3747,13.36,117815,0
+JANX.US,D,20230522,000000,13.53,14.04,13.04,13.53,153226,0
+JANX.US,D,20230523,000000,13.36,14.245,13.32,14.13,89905,0
+JANX.US,D,20230524,000000,13.99,13.99,12.67,12.85,81171,0
+JANX.US,D,20230525,000000,12.85,12.85,11.31,11.46,82203,0
+JANX.US,D,20230526,000000,11.31,11.6599,11.25,11.385,92519,0
+JANX.US,D,20230530,000000,11.27,11.89,10.83,11.08,87306,0
+JANX.US,D,20230531,000000,11.2,12.24,10.88,11.62,192729,0
+JANX.US,D,20230601,000000,11.62,12.28,11.315,12.1,89324,0
+JANX.US,D,20230602,000000,12.4,13.73,12.3,13.67,99115,0
+JANX.US,D,20230605,000000,13.6,14.66,12.9622,13.96,113575,0
+JANX.US,D,20230606,000000,13.93,14.255,13.54,13.75,227372,0
+JANX.US,D,20230607,000000,13.78,14.55,13.78,14.2,246070,0
+JANX.US,D,20230608,000000,14.08,14.39,12.97,13.23,78768,0
+JANX.US,D,20230609,000000,13.32,13.6,12.27,12.58,79275,0
+JANX.US,D,20230612,000000,12.74,13.43,12.74,12.99,58025,0
+JANX.US,D,20230613,000000,13.1,14.32,13.1,14.2,75204,0
+JANX.US,D,20230614,000000,14.33,14.57,13.15,13.22,75336,0
+JANX.US,D,20230615,000000,13.22,13.22,12.88,13.1,55270,0
+JANX.US,D,20230616,000000,13.38,13.45,12.52,12.57,106308,0
+JANX.US,D,20230620,000000,12.52,12.52,12.125,12.35,74811,0
+JANX.US,D,20230621,000000,12.35,12.4,11.81,12,182781,0
+JANX.US,D,20230622,000000,11.96,12.24,11.72,12.12,77126,0
+JANX.US,D,20230623,000000,11.83,12.65,11.83,12.5,172153,0
+JANX.US,D,20230626,000000,12.295,12.73,11.79,11.99,61621,0
+JANX.US,D,20230627,000000,11.96,12.02,11.42,11.56,129091,0
+JANX.US,D,20230628,000000,11.57,11.735,11.28,11.52,87052,0
+JANX.US,D,20230629,000000,11.5,11.68,10.85,11.53,621175,0
+JANX.US,D,20230630,000000,11.8,12.35,11.55,11.87,142455,0
+JANX.US,D,20230703,000000,11.65,12.615,11.65,12.28,72027,0
+JANX.US,D,20230705,000000,12.2,12.47,11.68,12.15,54963,0
+JANX.US,D,20230706,000000,11.93,12.16,11.45,12.08,57465,0
+JANX.US,D,20230707,000000,12.08,12.81,12.08,12.21,148617,0
+JANX.US,D,20230710,000000,12.13,12.71,12.13,12.3,62922,0
+JANX.US,D,20230711,000000,12.4,12.53,11.875,11.97,31655,0
+JANX.US,D,20230712,000000,12.26,12.78,11.99,12.64,76804,0
+JANX.US,D,20230713,000000,12.71,12.77,12.4401,12.58,40003,0
+JANX.US,D,20230714,000000,12.71,12.74,12.15,12.46,32412,0
+JANX.US,D,20230717,000000,12.86,12.88,12.04,12.12,131893,0
+JANX.US,D,20230718,000000,12.12,12.84,12,12.49,327868,0
+JANX.US,D,20230719,000000,12.58,13.14,12.24,12.69,158484,0
+JANX.US,D,20230720,000000,12.7,12.875,12.24,12.47,57777,0
+JANX.US,D,20230721,000000,12.61,12.99,12.385,12.79,66571,0
+JANX.US,D,20230724,000000,13.39,14.92,13.21,13.64,202970,0
+JANX.US,D,20230725,000000,13.55,13.595,12.75,13.19,208330,0
+JANX.US,D,20230726,000000,13.2,13.88,12.96,13.19,171928,0
+JANX.US,D,20230727,000000,13.3,13.5144,12.35,12.47,97053,0
+JANX.US,D,20230728,000000,12.64,13.5,12.5715,13.41,93383,0
+JANX.US,D,20230731,000000,13.4,14.08,13.4,14,104771,0
+JANX.US,D,20230801,000000,13.91,13.91,12.96,13.24,56410,0
+JANX.US,D,20230802,000000,13.02,13.08,12.36,12.77,62744,0
+JANX.US,D,20230803,000000,12.64,13.16,12.22,12.67,56498,0
+JANX.US,D,20230804,000000,12.71,12.88,12.19,12.35,110812,0
+JANX.US,D,20230807,000000,12.38,12.38,11.62,12.06,111734,0
+JANX.US,D,20230808,000000,12.06,12.5,11.82,11.87,90696,0
+JANX.US,D,20230809,000000,11.96,12.85,11.96,12.68,89036,0
+JANX.US,D,20230810,000000,12.74,13.38,12.53,12.59,63985,0
+JANX.US,D,20230811,000000,12.53,12.79,12.425,12.58,33976,0
+JANX.US,D,20230814,000000,12.56,12.6,12.12,12.53,47047,0
+JANX.US,D,20230815,000000,12.47,12.47,11.94,12,94373,0
+JANX.US,D,20230816,000000,11.93,12.07,11.16,11.18,151240,0
+JANX.US,D,20230817,000000,11.11,11.28,11.01,11.11,117051,0
+JANX.US,D,20230818,000000,10.96,11.33,10.8776,11.06,80664,0
+JANX.US,D,20230821,000000,11.06,11.65,10.94,11.31,75941,0
+JANX.US,D,20230822,000000,11.31,11.48,11.13,11.31,67432,0
+JANX.US,D,20230823,000000,11.41,11.7,11.23,11.6,128522,0
+JANX.US,D,20230824,000000,11.55,11.7,11.13,11.13,50745,0
+JANX.US,D,20230825,000000,11.17,11.18,10.82,11.01,56053,0
+JANX.US,D,20230828,000000,11.045,11.3055,11.045,11.12,82881,0
+JANX.US,D,20230829,000000,11.05,11.25,10.78,10.92,54826,0
+JANX.US,D,20230830,000000,10.92,10.97,10.43,10.54,101425,0
+JANX.US,D,20230831,000000,10.53,11.07,10.37,11,108697,0
+JANX.US,D,20230901,000000,11.06,11.44,10.94,11.01,59529,0
+JANX.US,D,20230905,000000,10.96,10.96,10.5,10.56,82349,0
+JANX.US,D,20230906,000000,10.59,10.695,10.135,10.64,54501,0
+JANX.US,D,20230907,000000,10.59,10.71,10.31,10.66,30899,0
+JANX.US,D,20230908,000000,10.72,10.72,10.1,10.185,49962,0
+JANX.US,D,20230911,000000,10.3,10.86,10.09,10.73,65499,0
+JANX.US,D,20230912,000000,10.72,10.84,10.19,10.26,60652,0
+JANX.US,D,20230913,000000,10.07,10.51,10.03,10.26,61858,0
+JANX.US,D,20230914,000000,10.49,10.49,10.075,10.43,47090,0
+JANX.US,D,20230915,000000,10.41,10.41,9.788,9.87,107557,0
+JANX.US,D,20230918,000000,9.93,10.22,9.72,10.07,48771,0
+JANX.US,D,20230919,000000,10.02,10.1599,9.28,9.64,34760,0
+JANX.US,D,20230920,000000,9.68,10.09,9.52,9.78,41443,0
+JANX.US,D,20230921,000000,9.65,9.7,9.26,9.56,72002,0
+JANX.US,D,20230922,000000,9.58,9.94,9.3,9.6,88833,0
+JANX.US,D,20230925,000000,9.55,10.51,9.365,9.71,62900,0
+JANX.US,D,20230926,000000,9.63,10.325,9.63,9.94,44617,0
+JANX.US,D,20230927,000000,10.4297,10.4297,9.875,9.96,24191,0
+JANX.US,D,20230928,000000,9.99,9.99,9.312,9.775,72605,0
+JANX.US,D,20230929,000000,10.6392,10.6392,9.76,10.08,75269,0
+JANX.US,D,20231002,000000,9.97,10.145,9.1905,9.5,95697,0
+JANX.US,D,20231003,000000,9.46,9.46,8.99,9.25,63287,0
+JANX.US,D,20231004,000000,9.66,9.88,9.235,9.8,38347,0
+JANX.US,D,20231005,000000,9.79,10.46,9.79,10.25,57440,0
+JANX.US,D,20231006,000000,10.09,10.43,9.895,10.04,62052,0
+JANX.US,D,20231009,000000,9.82,10.22,9.47,10.15,182081,0
+JANX.US,D,20231010,000000,10.19,10.56,9.62,9.79,43533,0
+JANX.US,D,20231011,000000,9.725,9.91,9.37,9.49,46329,0
+JANX.US,D,20231012,000000,9.55,9.55,8.71,8.89,76345,0
+JANX.US,D,20231013,000000,8.95,9.21,8.69,8.74,103635,0
+JANX.US,D,20231016,000000,8.88,9.04,8.49,8.6,254851,0
+JANX.US,D,20231017,000000,8.57,8.615,7.76,7.84,139021,0
+JANX.US,D,20231018,000000,7.74,7.955,7.09,7.43,114173,0
+JANX.US,D,20231019,000000,7.35,7.6,7.06,7.12,57154,0
+JANX.US,D,20231020,000000,7.19,7.25,6.74,6.75,97148,0
+JANX.US,D,20231023,000000,6.63,6.885,6.47,6.64,76274,0
+JANX.US,D,20231024,000000,6.71,6.84,6.43,6.64,282459,0
+JANX.US,D,20231025,000000,6.62,6.68,6.14,6.2,55834,0
+JANX.US,D,20231026,000000,6.16,6.3175,5.74,6.22,193611,0
+JANX.US,D,20231027,000000,6.06,6.45,5.9,6.02,65980,0
+JANX.US,D,20231030,000000,6.16,6.29,6.02,6.13,61377,0
+JANX.US,D,20231031,000000,6.15,6.555,6.125,6.42,176484,0
+JANX.US,D,20231101,000000,6.52,6.52,6.25,6.42,61835,0
+JANX.US,D,20231102,000000,6.51,6.89,6.17,6.55,65242,0
+JANX.US,D,20231103,000000,6.67,7.05,6.52,6.77,117092,0
+JANX.US,D,20231106,000000,6.85,6.88,6.22,6.25,75058,0
+JANX.US,D,20231107,000000,6.25,6.81,6.12,6.56,165788,0
+JANX.US,D,20231108,000000,6.71,6.71,6.245,6.62,163507,0
+JANX.US,D,20231109,000000,6.65,6.65,5.8,5.85,184341,0
+JANX.US,D,20231110,000000,5.85,6.08,5.65,6.04,107239,0
+JANX.US,D,20231113,000000,6.04,7.17,5.805,7.09,989436,0
+JANX.US,D,20231114,000000,7.81,8.56,7.6601,8.33,193051,0
+JANX.US,D,20231115,000000,8.45,9.22,8.45,8.78,110534,0
+JANX.US,D,20231116,000000,9.13,9.4849,8.18,8.82,124084,0
+JANX.US,D,20231117,000000,8.89,9.07,8.14,8.68,110554,0
+JANX.US,D,20231120,000000,8.68,9.33,8.67,9.05,147157,0
+JANX.US,D,20231121,000000,8.94,8.94,8.425,8.7,65247,0
+JANX.US,D,20231122,000000,8.87,9.41,8.72,9.11,85804,0
+JANX.US,D,20231124,000000,9.2,9.7099,9.07,9.23,38384,0
+JANX.US,D,20231127,000000,9.11,10.49,8.95,10.04,139059,0
+JANX.US,D,20231128,000000,9.93,10.21,9.51,9.94,113178,0
+JANX.US,D,20231129,000000,10.12,10.32,9.46,9.48,82974,0
+JANX.US,D,20231130,000000,9.67,9.67,8.69,8.73,111612,0
+JANX.US,D,20231201,000000,8.78,9.25,8.12,9.04,115341,0
+JANX.US,D,20231204,000000,9.05,9.305,8.87,9.22,67996,0
+JANX.US,D,20231205,000000,9.12,9.74,9.035,9.32,42443,0
+JANX.US,D,20231206,000000,9.53,9.74,9.11,9.3,43822,0
+JANX.US,D,20231207,000000,9.42,9.67,9.22,9.42,47568,0
+JANX.US,D,20231208,000000,9.37,9.48,8.93,9.01,67195,0
+JANX.US,D,20231211,000000,8.91,9.115,8.57,9.01,113393,0
+JANX.US,D,20231212,000000,9.06,9.51,8.49,9.4,77417,0
+JANX.US,D,20231213,000000,9.37,10.12,9.26,10.12,78876,0
+JANX.US,D,20231214,000000,10.24,10.815,10.0564,10.75,84808,0
+JANX.US,D,20231215,000000,10.9,11.05,10.01,10.37,446612,0
+JANX.US,D,20231218,000000,10.42,10.58,10.09,10.33,75899,0
+JANX.US,D,20231219,000000,10.55,10.89,10.55,10.71,90566,0
+JANX.US,D,20231220,000000,10.74,10.9,9.48,9.53,174248,0
+JANX.US,D,20231221,000000,9.78,10.06,9.385,10.04,93901,0
+JANX.US,D,20231222,000000,10.31,10.99,9.98,10.57,56651,0
+JANX.US,D,20231226,000000,10.59,10.68,10.3408,10.44,36110,0
+JANX.US,D,20231227,000000,10.77,11.04,10.46,10.87,150633,0
+JANX.US,D,20231228,000000,10.96,11.92,10.8,11.7,164789,0
+JANX.US,D,20231229,000000,11.8,11.89,10.619,10.73,102050,0
+JANX.US,D,20240102,000000,10.68,11.35,10.45,11.02,107572,0
+JANX.US,D,20240103,000000,10.97,10.97,10.22,10.3,81108,0
+JANX.US,D,20240104,000000,10.38,10.68,10.12,10.49,69997,0
+JANX.US,D,20240105,000000,10.31,10.51,9.85,10.31,116674,0
+JANX.US,D,20240108,000000,10.24,10.965,10.185,10.79,92918,0
+JANX.US,D,20240109,000000,10.56,11.215,10,10.95,80642,0
+JANX.US,D,20240110,000000,10.95,11.4699,10.69,11.13,82723,0
+JANX.US,D,20240111,000000,10.95,11,10.39,10.45,85948,0
+JANX.US,D,20240112,000000,10.63,10.805,10.12,10.15,71824,0
+JANX.US,D,20240116,000000,10.05,10.05,9.62,9.69,72037,0
+JANX.US,D,20240117,000000,9.44,9.67,9.25,9.49,192072,0
+JANX.US,D,20240118,000000,9.57,9.57,8.94,9.22,80229,0
+JANX.US,D,20240119,000000,9.31,9.575,8.7,9.25,125595,0
+JANX.US,D,20240122,000000,9.4,9.71,9.09,9.66,69538,0
+JANX.US,D,20240123,000000,9.88,10.23,9.445,9.58,81230,0
+JANX.US,D,20240124,000000,9.81,9.81,9.15,9.37,64353,0
+JANX.US,D,20240125,000000,9.6,9.65,9.13,9.62,54672,0
+JANX.US,D,20240126,000000,9.77,9.77,9.26,9.33,35281,0
+JANX.US,D,20240129,000000,9.36,9.6,9.16,9.52,62788,0
+JANX.US,D,20240130,000000,9.46,9.46,8.76,9.16,77884,0
+JANX.US,D,20240131,000000,9.17,9.2228,8.52,8.56,48035,0
+JANX.US,D,20240201,000000,8.7,8.7,7.875,8.49,116920,0
+JANX.US,D,20240202,000000,8.29,8.54,8.01,8.32,46009,0
+JANX.US,D,20240205,000000,8.05,8.96,7.79,8.69,166238,0
+JANX.US,D,20240206,000000,8.72,9.005,8.61,8.88,52365,0
+JANX.US,D,20240207,000000,8.93,8.93,8.56,8.81,45332,0
+JANX.US,D,20240208,000000,8.8,9.285,8.56,9.2,87070,0
+JANX.US,D,20240209,000000,9.37,9.87,9.29,9.43,44636,0
+JANX.US,D,20240212,000000,9.55,9.73,8.45,8.61,184134,0
+JANX.US,D,20240213,000000,8.04,8.61,7.81,7.93,127640,0
+JANX.US,D,20240214,000000,8.03,9.28,7.9,9.04,90883,0
+JANX.US,D,20240215,000000,9.1,9.85,8.2781,9.5,65361,0
+JANX.US,D,20240216,000000,9.48,9.63,9.175,9.43,61448,0
+JANX.US,D,20240220,000000,9.35,10.025,8.95,9.96,186374,0
+JANX.US,D,20240221,000000,10.21,15.28,10.06,13.14,1119297,0
+JANX.US,D,20240222,000000,13.2,15.87,13.2,14.61,637236,0
+JANX.US,D,20240223,000000,14.72,17.99,14.68,15.69,386017,0
+JANX.US,D,20240226,000000,15.52,17.2882,14.835,15.1,761705,0
+JANX.US,D,20240227,000000,35.79,52,34.25,49.75,15491582,0
+JANX.US,D,20240228,000000,52.1,58.6936,40.605,46.595,5937266,0
+JANX.US,D,20240229,000000,52.12,54.88,45.54,48.38,4451437,0
+JANX.US,D,20240301,000000,45,49.63,44.41,47.67,1561795,0
+JANX.US,D,20240304,000000,48.48,49.02,41.77,42.61,1250958,0
+JANX.US,D,20240305,000000,42.46,45.98,40.4,43.24,1020636,0
+JANX.US,D,20240306,000000,42.38,44.34,41.7,42.07,475958,0
+JANX.US,D,20240307,000000,42.14,43.37,39.36,40.61,497644,0
+JANX.US,D,20240308,000000,40.38,41.68,39.2,39.81,377180,0
+JANX.US,D,20240311,000000,41.98,42.65,39.43,39.97,503938,0
+JANX.US,D,20240312,000000,38.83,40.32,36.23,38.83,642658,0
+JANX.US,D,20240313,000000,39.45,40.32,38.745,39.92,308679,0
+JANX.US,D,20240314,000000,40,40,36.445,37.77,542824,0
+JANX.US,D,20240315,000000,37.51,39.71,36.81,39.45,848640,0
+JANX.US,D,20240318,000000,39.81,40.3,37.46,38.81,208073,0
+JANX.US,D,20240319,000000,37.28,40.3499,37.23,38.63,1028035,0
+JANX.US,D,20240320,000000,40.93,41.78,38.025,39.13,442821,0
+JANX.US,D,20240321,000000,40.15,40.9799,38.58,39.85,595447,0
+JANX.US,D,20240322,000000,40,40.58,38.51,39.53,244144,0
+JANX.US,D,20240325,000000,39.8,41.7199,38.18,38.53,293294,0
+JANX.US,D,20240326,000000,38.9,40.31,38.55,38.84,355146,0
+JANX.US,D,20240327,000000,39.29,39.885,37.5,37.92,397391,0
+JANX.US,D,20240328,000000,38.35,39.2289,36.935,37.65,395979,0
+JANX.US,D,20240401,000000,37.62,38.1,35.33,37.69,286865,0
+JANX.US,D,20240402,000000,36.23,36.595,34.75,35.87,521904,0
+JANX.US,D,20240403,000000,36.33,36.45,35.11,36.34,312538,0
+JANX.US,D,20240404,000000,36.95,37.77,35.32,35.4,307357,0
+JANX.US,D,20240405,000000,35.16,35.68,34.63,35.12,278739,0
+JANX.US,D,20240408,000000,35.46,39.05,34.9172,38.63,300488,0
+JANX.US,D,20240409,000000,38.6,40.54,38.43,40.03,703432,0
+JANX.US,D,20240410,000000,39,49,38.0801,44.62,3342980,0
+JANX.US,D,20240411,000000,47.06,56.27,47,50,2685504,0
+JANX.US,D,20240412,000000,49.94,54.76,49.53,52.65,1526555,0
+JANX.US,D,20240415,000000,51.05,54.59,50.4301,51.86,1040812,0
+JANX.US,D,20240416,000000,52.1,52.33,50.02,50.55,536776,0
+JANX.US,D,20240417,000000,50,51.4,47.28,47.96,614427,0
+JANX.US,D,20240418,000000,47.87,49,47.32,48.85,396836,0
+JANX.US,D,20240419,000000,48.14,49.1331,46.45,48.69,669202,0
+JANX.US,D,20240422,000000,49.66,49.95,44.71,48.88,1119218,0
+JANX.US,D,20240423,000000,49.31,50.42,48.28,49.78,706616,0
+JANX.US,D,20240424,000000,49.95,50.06,46.52,48.21,580167,0
+JANX.US,D,20240425,000000,48.3,48.3,45.68,47.1,555331,0
+JANX.US,D,20240426,000000,47.08,48.23,46.51,47.39,573989,0
+JANX.US,D,20240429,000000,47.85,61,47.58,56.08,1537542,0
+JANX.US,D,20240430,000000,54.88,57.11,53.6,57,653594,0
+JANX.US,D,20240501,000000,57,60.05,55.53,58.19,906620,0
+JANX.US,D,20240502,000000,59.94,64.79,56.41,62.43,1118091,0
+JANX.US,D,20240503,000000,63.98,65.6,59.3101,64.78,1049929,0
+JANX.US,D,20240506,000000,63.16,63.34,57.11,62.19,869256,0
+JANX.US,D,20240507,000000,62.67,63.3743,60.39,61.5,518330,0
+JANX.US,D,20240508,000000,53.68,58,51.63,55.37,1551215,0
+JANX.US,D,20240509,000000,54,54.91,50.79,51.94,1492791,0
+JANX.US,D,20240510,000000,52.92,53.54,48.54,48.92,1031669,0
+JANX.US,D,20240513,000000,50,50.075,47.915,49.99,864250,0
+JANX.US,D,20240514,000000,50.9,51.33,47.51,47.91,690725,0
+JANX.US,D,20240515,000000,49.22,49.87,47.34,47.48,918683,0
+JANX.US,D,20240516,000000,47.18,48.25,46.5701,47.51,680511,0
+JANX.US,D,20240517,000000,47.76,47.97,46.79,47.1,698030,0
+JANX.US,D,20240520,000000,47.66,49.5,46.95,47.99,903877,0
+JANX.US,D,20240521,000000,46.84,48.4411,45.22,45.49,879116,0
+JANX.US,D,20240522,000000,45.69,46.3,44.6,45.35,375834,0
+JANX.US,D,20240523,000000,45.62,46.13,42.96,43.02,614935,0
+JANX.US,D,20240524,000000,42.99,45.4,42.7,45.37,695464,0
+JANX.US,D,20240528,000000,46.36,47.36,43.89,47.26,578490,0
+JANX.US,D,20240529,000000,46.26,47.9,45.94,47.6,486963,0
+JANX.US,D,20240530,000000,47.95,50.62,47.37,50.41,1127007,0
+JANX.US,D,20240531,000000,50.82,54.495,50.565,53.5,866826,0
+JANX.US,D,20240603,000000,54.44,56,53.29,54.98,2481610,0
+JANX.US,D,20240604,000000,54.14,54.85,47.69,48.52,1761259,0
+JANX.US,D,20240605,000000,48.3,48.5,45.7,46.77,966330,0
+JANX.US,D,20240606,000000,45.63,46.03,41.91,42.59,1242722,0
+JANX.US,D,20240607,000000,42,44.66,42,44.16,401514,0
+JANX.US,D,20240610,000000,43.78,43.99,42.19,43.38,705405,0
+JANX.US,D,20240611,000000,42.96,43.16,41.882,42.04,559191,0
+JANX.US,D,20240612,000000,43.64,44.48,42.1,42.75,425968,0
+JANX.US,D,20240613,000000,42.88,43.855,42.29,42.37,458028,0
+JANX.US,D,20240614,000000,41.9,42.95,41.02,42,416565,0
+JANX.US,D,20240617,000000,42.69,42.7546,40,40.08,651582,0
+JANX.US,D,20240618,000000,40.15,42.02,39.3991,40.4,485171,0
+JANX.US,D,20240620,000000,40.01,40.71,39,40.3,616548,0
+JANX.US,D,20240621,000000,40.55,41.915,39.13,40.96,2110881,0
+JANX.US,D,20240624,000000,41.06,44.05,40.18,43.22,783026,0
+JANX.US,D,20240625,000000,43.11,43.55,40.99,41.47,529208,0
+JANX.US,D,20240626,000000,41.19,41.19,39.01,39.8,483523,0
+JANX.US,D,20240627,000000,39.92,40.99,39.06,40.34,492734,0
+JANX.US,D,20240628,000000,40.74,42.15,40.62,41.89,2670348,0
+JANX.US,D,20240701,000000,41.67,43.02,41.2,41.72,637663,0
+JANX.US,D,20240702,000000,41.61,42.01,39.22,39.3,440522,0
+JANX.US,D,20240703,000000,39.12,39.39,37.72,38.5,393895,0
+JANX.US,D,20240705,000000,38.56,39.95,38.09,39.9,388081,0
+JANX.US,D,20240708,000000,40.79,43.96,39.16,39.45,447011,0
+JANX.US,D,20240709,000000,39.4,42.29,38.34,41.66,587156,0
+JANX.US,D,20240710,000000,42.18,42.8,41.28,41.55,492828,0
+JANX.US,D,20240711,000000,42.28,43.36,41.69,42.28,661141,0
+JANX.US,D,20240712,000000,42.95,44.29,42.31,44.23,552681,0
+JANX.US,D,20240715,000000,44.7,45.95,43.36,43.47,599905,0
+JANX.US,D,20240716,000000,44.26,48.9399,43.515,46.38,856233,0
+JANX.US,D,20240717,000000,45.29,47.4,43.83,43.91,638099,0
+JANX.US,D,20240718,000000,43.98,45.59,41.44,43.05,530779,0
+JANX.US,D,20240719,000000,43.23,45,42.2,44.68,364284,0
+JANX.US,D,20240722,000000,45.07,47.805,44.2,47.72,461653,0
+JANX.US,D,20240723,000000,47.25,47.65,45.09,45.42,885511,0
+JANX.US,D,20240724,000000,44.51,46.7633,44.1,45.4,323049,0
+JANX.US,D,20240725,000000,45.43,46.5305,42.68,42.76,436237,0
+JANX.US,D,20240726,000000,43.48,45,42.81,43.99,415722,0
+JANX.US,D,20240729,000000,44.08,44.98,41.62,41.68,499561,0
+JANX.US,D,20240730,000000,41.7,42.7099,40.67,41.23,421039,0
+JANX.US,D,20240731,000000,41.54,42.16,40.431,40.6,1223581,0
+JANX.US,D,20240801,000000,39.93,42.58,39.93,41.46,424940,0
+JANX.US,D,20240802,000000,38.92,40.115,38.16,38.76,596823,0
+JANX.US,D,20240805,000000,35.42,39.06,35.42,37.23,715072,0
+JANX.US,D,20240806,000000,37.66,39.62,36.84,36.9,663213,0
+JANX.US,D,20240807,000000,37.72,37.72,35.1,35.29,654242,0
+JANX.US,D,20240808,000000,35.68,37.53,34.5125,36.49,824561,0
+JANX.US,D,20240809,000000,36.19,36.95,34.87,35.86,400907,0
+JANX.US,D,20240812,000000,35.93,37.22,34.55,36.6,290068,0
+JANX.US,D,20240813,000000,37.02,39.2,36.6975,38.11,484400,0
+JANX.US,D,20240814,000000,38.17,40.77,37.1367,40.17,1075117,0
+JANX.US,D,20240815,000000,41.11,42.14,39.5525,41.52,585872,0
+JANX.US,D,20240816,000000,41.65,42.8499,40.2701,41.32,321491,0
+JANX.US,D,20240819,000000,41.22,44.31,40.97,43.42,532422,0
+JANX.US,D,20240820,000000,43.17,45.08,41.7001,44.92,384503,0
+JANX.US,D,20240821,000000,44.57,45.6,42.9401,44.9,340200,0
+JANX.US,D,20240822,000000,45,45,43.53,44.2,370267,0
+JANX.US,D,20240823,000000,44.8,46.44,43.98,45.92,355223,0
+JANX.US,D,20240826,000000,46.38,46.76,45.165,46.39,152663,0
+JANX.US,D,20240827,000000,46.09,46.7714,44.92,45.17,266567,0
+JANX.US,D,20240828,000000,44.8,46.06,43.82,44.21,253687,0
+JANX.US,D,20240829,000000,44.55,45.82,43.57,44.64,284384,0
+JANX.US,D,20240830,000000,44.92,47.36,44.67,46.98,423888,0
+JANX.US,D,20240903,000000,47.02,47.59,44.92,45.01,329050,0
+JANX.US,D,20240904,000000,44,46.87,43.89,44.47,371929,0
+JANX.US,D,20240905,000000,44.5,44.86,43.3,43.71,188730,0
+JANX.US,D,20240906,000000,44.68,45,41.23,41.26,874719,0
+JANX.US,D,20240909,000000,41.6,42.94,41.42,41.85,427402,0
+JANX.US,D,20240910,000000,41.69,47.46,41.69,45.52,779129,0
+JANX.US,D,20240911,000000,44.72,45.25,43.35,43.71,464963,0
+JANX.US,D,20240912,000000,43.82,48.85,43.5,46.53,1569350,0
+JANX.US,D,20240913,000000,47.23,50.62,46.44,50.01,569499,0
+JANX.US,D,20240916,000000,50.39,51.63,48.7,49.89,457184,0
+JANX.US,D,20240917,000000,50.25,51.0999,47.8001,49.46,482347,0
+JANX.US,D,20240918,000000,49.22,51.26,48.22,48.32,511166,0
+JANX.US,D,20240919,000000,50.1,50.97,48.59,49.98,749754,0
+JANX.US,D,20240920,000000,49.98,52.23,49.305,50.2,1717730,0
+JANX.US,D,20240923,000000,50.29,51.89,49.47,50.26,828577,0
+JANX.US,D,20240924,000000,50.08,51.71,47.97,48.58,312791,0
+JANX.US,D,20240925,000000,48.52,49.1,46.682,47.89,354214,0
+JANX.US,D,20240926,000000,48.17,48.9499,46.46,46.62,508674,0
+JANX.US,D,20240927,000000,46.77,48.27,45.5,46.25,541000,0
+JANX.US,D,20240930,000000,45.46,47.02,44.33,45.43,879722,0
+JANX.US,D,20241001,000000,45.15,45.99,42.54,44.5,591978,0
+JANX.US,D,20241002,000000,44.22,44.43,42.74,43.45,714072,0
+JANX.US,D,20241003,000000,43.37,45,43,44.17,631893,0
+JANX.US,D,20241004,000000,44.72,45.48,43.44,45.02,412782,0
+JANX.US,D,20241007,000000,45.28,45.71,43.84,44.15,501734,0
+JANX.US,D,20241008,000000,44.52,47.11,44.25,44.93,545373,0
+JANX.US,D,20241009,000000,44.77,46.06,43.31,46,447351,0
+JANX.US,D,20241010,000000,45.29,47.26,44.56,47.22,517902,0
+JANX.US,D,20241011,000000,46.95,50.53,46.89,49.55,743598,0
+JANX.US,D,20241014,000000,49.26,49.98,48.7,49.35,422814,0
+JANX.US,D,20241015,000000,49.46,53.1003,49.34,52.74,761647,0
+JANX.US,D,20241016,000000,53.09,53.09,49.26,49.41,929355,0
+JANX.US,D,20241017,000000,49.41,50.99,49.37,49.81,566286,0
+JANX.US,D,20241018,000000,50,53.18,49.15,50.03,832378,0
+JANX.US,D,20241021,000000,50,50.55,49.33,50.49,329709,0
+JANX.US,D,20241022,000000,49.73,53.03,49.73,52.8,547223,0
+JANX.US,D,20241023,000000,53.59,53.59,50,51.75,1386515,0
+JANX.US,D,20241024,000000,52.69,54.47,51.56,53.31,597164,0
+JANX.US,D,20241025,000000,53.59,56.24,52.935,53.41,1074833,0
+JANX.US,D,20241028,000000,53.12,54.84,52.5601,54.36,673752,0
+JANX.US,D,20241029,000000,54.32,55.11,52.39,54.21,299973,0
+JANX.US,D,20241030,000000,54.22,56.55,54.14,55.95,529503,0
+JANX.US,D,20241031,000000,55.05,55.245,53.44,53.99,604782,0
+JANX.US,D,20241101,000000,54.28,55.93,52.67,54.39,572929,0
+JANX.US,D,20241104,000000,53.5,58.06,52.4,55.87,838699,0
+JANX.US,D,20241105,000000,55.46,56.14,54.01,55.28,447310,0
+JANX.US,D,20241106,000000,56.54,57.48,54.4,54.89,1019899,0
+JANX.US,D,20241107,000000,55.91,56.5,53.5401,54.21,706178,0
+JANX.US,D,20241108,000000,54.81,55.97,53.605,53.92,844979,0
+JANX.US,D,20241111,000000,54.16,54.9699,50.51,53.68,1011510,0
+JANX.US,D,20241112,000000,52.83,54.95,51.995,52.84,583641,0
+JANX.US,D,20241113,000000,52.92,53.71,51.93,51.99,346972,0
+JANX.US,D,20241114,000000,51.39,52.87,50.55,51.1,395039,0
+JANX.US,D,20241115,000000,50.41,51.09,48.34,48.76,699105,0
+JANX.US,D,20241118,000000,48.7,49.14,47.04,48.12,530206,0
+JANX.US,D,20241119,000000,47.75,49.735,47.5,49.01,632330,0
+JANX.US,D,20241120,000000,48.34,49.34,47.61,48.96,391494,0
+JANX.US,D,20241121,000000,49.04,49.78,45.95,46.5,785995,0
+JANX.US,D,20241122,000000,46.5,50.63,46.02,50.31,797810,0
+JANX.US,D,20241125,000000,51.08,52.385,48.4,48.82,1213329,0
+JANX.US,D,20241126,000000,48.82,49.74,47.7,48,457414,0
+JANX.US,D,20241127,000000,48.1,49.69,46.3,46.39,650131,0
+JANX.US,D,20241129,000000,46.13,46.925,45.18,45.21,534619,0
+JANX.US,D,20241202,000000,45.02,45.9,40.0183,40.18,3006372,0
+JANX.US,D,20241203,000000,67.17,71.25,59.3043,59.86,7727758,0
+JANX.US,D,20241204,000000,60,70.03,56.71,66.835,4043531,0
+JANX.US,D,20241205,000000,67.4,71.71,64.87,66.3,3850820,0
+JANX.US,D,20241206,000000,66.33,68.99,64.32,64.99,1665716,0
+JANX.US,D,20241209,000000,63.79,65.29,61.16,61.65,1227566,0
+JANX.US,D,20241210,000000,61.45,66.34,61.02,62.36,906693,0
+JANX.US,D,20241211,000000,62.44,65.285,61.29,63.45,1023694,0
+JANX.US,D,20241212,000000,64,64.9,61.27,61.5,894508,0
+JANX.US,D,20241213,000000,61.24,63.86,60.26,61.11,907040,0
+JANX.US,D,20241216,000000,60.66,63,60.5,61.56,1337553,0
+JANX.US,D,20241217,000000,61.1,62.3,58.96,59.61,548505,0
+JANX.US,D,20241218,000000,59.37,59.995,54.56,55.13,805751,0
+JANX.US,D,20241219,000000,54.55,57.9831,54.2,56.75,906448,0
+JANX.US,D,20241220,000000,56.37,59.72,55.63,56.83,1251838,0
+JANX.US,D,20241223,000000,56.14,57.14,55,56.75,521777,0
+JANX.US,D,20241224,000000,56.74,56.995,55.61,56.14,378043,0
+JANX.US,D,20241226,000000,55.03,55.97,54.47,55.17,670678,0
+JANX.US,D,20241227,000000,54.68,55.38,53.51,54.1,492693,0
+JANX.US,D,20241230,000000,53.22,53.71,52.14,52.5,604091,0
+JANX.US,D,20241231,000000,52.92,53.98,52.26,53.54,880941,0
+JANX.US,D,20250102,000000,54.11,57.46,53.17,53.24,941975,0
+JANX.US,D,20250103,000000,53.6,54.56,52.51,53.92,662340,0
+JANX.US,D,20250106,000000,53.38,54.82,52.375,53.49,768994,0
+JANX.US,D,20250107,000000,53.96,61.59,53.5,57.81,2377031,0
+JANX.US,D,20250108,000000,56.5,56.8875,50.44,50.82,2261430,0
+JANX.US,D,20250110,000000,50.78,50.8928,42.5801,46.76,2112811,0
+JANX.US,D,20250113,000000,46.18,46.18,42,45.06,1332479,0
+JANX.US,D,20250114,000000,45.33,46.1542,44.17,45.35,875531,0
+JANX.US,D,20250115,000000,47.19,47.46,43.36,43.93,605526,0
+JANX.US,D,20250116,000000,43.55,44.12,40.36,40.61,851627,0
+JANX.US,D,20250117,000000,41.09,42.38,40.51,40.72,802305,0
+JANX.US,D,20250121,000000,41.35,42,39.95,40.91,1018291,0
+JANX.US,D,20250122,000000,40.85,41.35,39.33,40.18,1604366,0
+JANX.US,D,20250123,000000,40.29,45.24,40.29,44.59,1664577,0
+JANX.US,D,20250124,000000,44.71,45.44,42.91,44.11,1352284,0
+JANX.US,D,20250127,000000,43.37,47.58,43.07,43.54,937396,0
+JANX.US,D,20250128,000000,43.8,43.8,41.85,41.88,553680,0
+JANX.US,D,20250129,000000,41.8396,43.97,41.0069,42.51,649249,0
+JANX.US,D,20250130,000000,42.42,44.89,42.42,44.79,652736,0
+JANX.US,D,20250131,000000,44.99,46.095,42.57,43.48,681147,0
+JANX.US,D,20250203,000000,42,43.73,41.5,42.07,741319,0
+JANX.US,D,20250204,000000,41.76,42.25,39.23,41.31,1579384,0
+JANX.US,D,20250205,000000,41.08,45.79,41.03,44.65,998123,0
+JANX.US,D,20250206,000000,44.01,44.825,40.5,40.68,1147149,0
+JANX.US,D,20250207,000000,40.44,41.56,39.32,39.37,795465,0
+JANX.US,D,20250210,000000,40.26,41.055,37.6,37.8,887073,0
+JANX.US,D,20250211,000000,37.04,37.98,35.71,36.11,1233011,0
+JANX.US,D,20250212,000000,35.45,36.9,35.4175,36.78,690827,0
+JANX.US,D,20250213,000000,37.07,37.9,36.17,37.17,605425,0
+JANX.US,D,20250214,000000,37.51,38.0745,35.9,36.37,1132331,0
+JANX.US,D,20250218,000000,36.61,38.13,36.2,37.09,580485,0
+JANX.US,D,20250219,000000,36.74,37.54,36.13,37.33,481226,0
+JANX.US,D,20250220,000000,37.27,37.9,36.515,37.17,691120,0
+JANX.US,D,20250221,000000,37.83,38.42,35.53,36.01,668184,0
+JANX.US,D,20250224,000000,36.07,36.25,33.49,33.55,1303733,0
+JANX.US,D,20250225,000000,33.29,33.4,31.69,32.69,1585210,0
+JANX.US,D,20250226,000000,32.91,33.76,32.22,32.6,749432,0
+JANX.US,D,20250227,000000,32.39,34.08,31.99,32.01,425139,0
+JANX.US,D,20250228,000000,32.37,33.3,31.955,32.89,979855,0
+JANX.US,D,20250303,000000,32.53,33.49,31.36,31.83,866985,0
+JANX.US,D,20250304,000000,31.51,31.995,29.63,29.99,1772595,0
+JANX.US,D,20250305,000000,30.3,31.63,29.63,31.5,1499316,0
+JANX.US,D,20250306,000000,30.78,31.36,30.21,30.75,1026972,0
+JANX.US,D,20250307,000000,30.65,31.47,30.43,30.64,656691,0
+JANX.US,D,20250310,000000,31.26,31.39,29.51,30.22,859692,0
+JANX.US,D,20250311,000000,30.43,30.67,28.92,29.25,938462,0
+JANX.US,D,20250312,000000,29.6,31.98,29.3,31.81,929721,0
+JANX.US,D,20250313,000000,31.73,32.29,30.6425,31.35,463719,0
+JANX.US,D,20250314,000000,31.77,32.38,30.595,30.68,699064,0
+JANX.US,D,20250317,000000,30.975,31.8987,30.68,31.51,518140,0
+JANX.US,D,20250318,000000,31.45,31.8,30.75,30.93,452852,0
+JANX.US,D,20250319,000000,30.82,31.27,30.37,30.91,709018,0
+JANX.US,D,20250320,000000,30.44,31.95,30.09,30.43,537081,0
+JANX.US,D,20250321,000000,29.93,30.56,29.765,29.94,1514689,0
+JANX.US,D,20250324,000000,30.14,32,30.14,31.74,709177,0
+JANX.US,D,20250325,000000,31.72,31.995,30.2463,30.83,564295,0
+JANX.US,D,20250326,000000,30.51,31.0225,29.37,30.12,607108,0
+JANX.US,D,20250327,000000,30.42,30.5,29.2,29.78,865567,0
+JANX.US,D,20250328,000000,29.8,30.07,28.91,29.1,469183,0
+JANX.US,D,20250331,000000,28.13,28.13,26.395,27,911256,0
+JANX.US,D,20250401,000000,27.04,27.825,26.39,26.81,1197602,0
+JANX.US,D,20250402,000000,26.4,28.83,26.03,28.25,713145,0
+JANX.US,D,20250403,000000,26.49,27.41,25.77,26.99,834386,0
+JANX.US,D,20250404,000000,26.22,26.25,24.3,25.77,831920,0
+JANX.US,D,20250407,000000,23.72,25.62,23.4,24.38,1871402,0
+JANX.US,D,20250408,000000,25.63,25.63,23.52,23.79,951354,0
+JANX.US,D,20250409,000000,23.01,27.5,22.52,26.83,2840593,0
+JANX.US,D,20250410,000000,25.54,27.07,24.92,26.87,1642435,0
+JANX.US,D,20250411,000000,26.87,28.9,26.015,28.8,2018926,0
+JANX.US,D,20250414,000000,29.09,29.29,27.78,28.95,873332,0
+JANX.US,D,20250415,000000,28.94,29.58,28.3,29.06,552625,0
+JANX.US,D,20250416,000000,28.85,29.17,27.925,28.69,420023,0
+JANX.US,D,20250417,000000,28.8,29.82,28.6,29.69,367175,0
+JANX.US,D,20250421,000000,29.28,30.84,29.04,29.3,355239,0
+JANX.US,D,20250422,000000,29.69,31.02,29.69,30.01,730396,0
+JANX.US,D,20250423,000000,31.03,32.585,30.62,31.62,830568,0
+JANX.US,D,20250424,000000,31.47,32.09,30.87,32.07,685222,0
+JANX.US,D,20250425,000000,31.49,31.92,30.2,31.05,419142,0
+JANX.US,D,20250428,000000,31.41,32.38,31.2,32.23,397710,0
+JANX.US,D,20250429,000000,32.09,32.695,31.42,32.55,698421,0
+JANX.US,D,20250430,000000,31.99,33.51,31.78,33.2,938921,0
+JANX.US,D,20250501,000000,32.4,33.09,31.3375,32.05,1046003,0
+JANX.US,D,20250502,000000,32.4,33.97,32.05,32.88,825258,0
+JANX.US,D,20250505,000000,30,31.39,29.23,29.79,1771446,0
+JANX.US,D,20250506,000000,29.49,29.8208,25.01,25.54,2375494,0
+JANX.US,D,20250507,000000,25.62,26.4,24.8,25.7,1558339,0
+JANX.US,D,20250508,000000,25.74,26.87,24.13,26.37,1279100,0
+JANX.US,D,20250509,000000,26.25,28.13,25.44,25.56,742299,0
+JANX.US,D,20250512,000000,26.51,27.17,25.36,26.06,1453544,0
+JANX.US,D,20250513,000000,26.13,26.385,23.985,25.33,1259159,0
+JANX.US,D,20250514,000000,25.42,25.96,22.48,22.62,1527550,0
+JANX.US,D,20250515,000000,22.68,23.97,22.52,23.27,1727053,0
+JANX.US,D,20250516,000000,23.44,24.46,23.44,24.28,931683,0
+JANX.US,D,20250519,000000,23.78,24.6725,23.445,24.17,886036,0
+JANX.US,D,20250520,000000,24.17,27.275,23.825,25.4,1045694,0
+JANX.US,D,20250521,000000,24.94,25.51,24.14,24.77,748634,0
+JANX.US,D,20250522,000000,24.75,25.35,24.16,25.21,969854,0
+JANX.US,D,20250523,000000,24.71,26.46,24.71,25.22,1181342,0
+JANX.US,D,20250527,000000,25.64,25.745,23.52,24.24,1266428,0
+JANX.US,D,20250528,000000,24.41,24.985,23.59,23.7,1289372,0
+JANX.US,D,20250529,000000,23.98,24.36,23.33,24.04,2030692,0
+JANX.US,D,20250530,000000,23.7,24.265,23.05,23.8,1055847,0
+JANX.US,D,20250602,000000,24,25.29,23.4,25.01,853666,0
+JANX.US,D,20250603,000000,25.03,25.71,24.61,25.43,947688,0
+JANX.US,D,20250604,000000,25.43,26.44,25.09,25.13,544054,0
+JANX.US,D,20250605,000000,24.96,25.165,24.45,24.76,333393,0
+JANX.US,D,20250606,000000,25.01,26.88,25.01,26.21,609347,0
+JANX.US,D,20250609,000000,26.92,27,25.47,25.94,581919,0
+JANX.US,D,20250610,000000,26.42,27.28,26,26.24,605340,0
+JANX.US,D,20250611,000000,26.39,26.98,25.44,25.46,605445,0
+JANX.US,D,20250612,000000,25.21,25.75,24.7132,25.56,548868,0
+JANX.US,D,20250613,000000,24.94,25.7,24.55,24.9,374340,0
+JANX.US,D,20250616,000000,25.22,25.505,23.53,23.61,640928,0
+JANX.US,D,20250617,000000,23.5,23.7665,22.65,22.91,549870,0
+JANX.US,D,20250618,000000,22.95,23.52,22.585,22.72,661159,0
+JANX.US,D,20250620,000000,22.88,23.91,22.54,23.6,1109496,0
+JANX.US,D,20250623,000000,23.37,24.07,22.6,22.88,622464,0
+JANX.US,D,20250624,000000,23.35,24.186,22.82,23.35,478833,0
+JANX.US,D,20250625,000000,23.38,23.81,22.555,23.24,470762,0
+JANX.US,D,20250626,000000,23.38,23.69,22.8993,23.52,392682,0
+JANX.US,D,20250627,000000,23.35,23.52,22.9,23.15,2039965,0
+JANX.US,D,20250630,000000,23.55,24.25,22.9,23.1,505645,0
+JANX.US,D,20250701,000000,22.98,24.725,22.74,23.22,1100432,0
+JANX.US,D,20250702,000000,23.3,24.395,23.135,24.06,636203,0
+JANX.US,D,20250703,000000,24.31,24.87,23.95,24.45,302430,0
+JANX.US,D,20250707,000000,24.11,24.445,23.52,23.96,877865,0
+JANX.US,D,20250708,000000,24.12,24.65,23.97,24.45,812491,0
+JANX.US,D,20250709,000000,24.73,25.61,24.69,25.49,917826,0
+JANX.US,D,20250710,000000,25.46,25.7399,24.73,25.61,760748,0
+JANX.US,D,20250711,000000,25.68,26.215,24.91,25.15,788686,0
+JANX.US,D,20250714,000000,25.1,26.39,24.8,26.18,879472,0
+JANX.US,D,20250715,000000,26.65,26.665,25.285,25.76,798901,0
+JANX.US,D,20250716,000000,26.03,27.605,26.03,27,1291596,0
+JANX.US,D,20250717,000000,27.19,27.85,27.19,27.75,859221,0
+JANX.US,D,20250718,000000,27.94,28.39,25.81,26.4,908741,0
+JANX.US,D,20250721,000000,26.57,27.26,25.855,26.08,724729,0
+JANX.US,D,20250722,000000,26.25,26.6,26.0496,26.38,667870,0
+JANX.US,D,20250723,000000,26.64,27.3099,26.06,26.46,533239,0
+JANX.US,D,20250724,000000,26.46,26.9899,25.72,25.97,550828,0
+JANX.US,D,20250725,000000,25.92,26.735,24.73,25.96,1323374,0
+JANX.US,D,20250728,000000,26.09,26.9,25.55,25.55,1051343,0
+JANX.US,D,20250729,000000,26.155,26.155,24.03,24.17,731144,0
+JANX.US,D,20250730,000000,24.6,25.07,23.92,24.23,594746,0
+JANX.US,D,20250731,000000,23.79,24.45,23.54,24.015,927890,0
+JANX.US,D,20250801,000000,23.79,24.415,23.31,23.56,612042,0
+JANX.US,D,20250804,000000,23.63,24.35,23.165,23.91,395467,0
+JANX.US,D,20250805,000000,23.93,26.5,23.54,25.5,1278599,0
+JANX.US,D,20250806,000000,25.3,25.41,23.2,24.18,1470025,0
+JANX.US,D,20250807,000000,24.5,24.665,22.495,22.58,1218866,0
+JANX.US,D,20250808,000000,22.25,23.61,22.25,22.83,856199,0
+JANX.US,D,20250811,000000,23.06,23.39,21.9707,22.67,861476,0
+JANX.US,D,20250812,000000,22.67,24.39,22.67,24.27,555011,0
+JANX.US,D,20250813,000000,24.61,25.925,24.35,24.96,1734743,0
+JANX.US,D,20250814,000000,24.72,25.21,23.96,24.97,922639,0
+JANX.US,D,20250815,000000,24.94,25.14,24.53,25.11,527337,0
+JANX.US,D,20250818,000000,25.07,26.13,24.855,25.53,674244,0
+JANX.US,D,20250819,000000,25.71,25.71,24.41,24.7,1030934,0
+JANX.US,D,20250820,000000,24.63,25.14,24.211,24.87,843094,0
+JANX.US,D,20250821,000000,24.54,24.62,23.3,24,859739,0
+JANX.US,D,20250822,000000,24.04,25.22,23.89,24.3,703678,0
+JANX.US,D,20250825,000000,24.3,24.35,22.9,23.01,541440,0
+JANX.US,D,20250826,000000,22.99,23.6725,22.99,23.64,459018,0
+JANX.US,D,20250827,000000,23.57,24,23.23,23.35,297601,0
+JANX.US,D,20250828,000000,23.59,23.75,22.86,23.05,456779,0
+JANX.US,D,20250829,000000,23.1,23.63,22.46,22.72,456346,0
+JANX.US,D,20250902,000000,22.86,23.4,22.41,22.86,910398,0
+JANX.US,D,20250903,000000,22.69,23.88,22.63,23.04,476413,0
+JANX.US,D,20250904,000000,23.39,23.98,22.8,23.94,528097,0
+JANX.US,D,20250905,000000,24.04,24.75,23.85,23.98,429791,0
+JANX.US,D,20250908,000000,23.77,25.59,23.62,24.81,1229892,0
+JANX.US,D,20250909,000000,24.74,24.945,23.73,23.78,499627,0
+JANX.US,D,20250910,000000,24.33,25.35,23.74,24.31,817492,0
+JANX.US,D,20250911,000000,24.1,25.13,24.1,25.12,525894,0
+JANX.US,D,20250912,000000,24.96,25.12,24.02,24.05,511705,0
+JANX.US,D,20250915,000000,24.23,24.23,23.32,23.56,553300,0
+JANX.US,D,20250916,000000,23.55,24.08,23.15,23.41,577321,0
+JANX.US,D,20250917,000000,24.24,24.785,23.38,23.46,545755,0
+JANX.US,D,20250918,000000,23.97,24.5,23.8538,24.4,680973,0
+JANX.US,D,20250919,000000,24.4,24.54,23.4,23.45,2359202,0
+JANX.US,D,20250922,000000,23.24,23.795,22.69,23.51,503805,0
+JANX.US,D,20250923,000000,23.62,23.745,22.79,22.98,460864,0
+JANX.US,D,20250924,000000,22.91,23.7,22.8,22.84,838141,0
+JANX.US,D,20250925,000000,22.5,22.86,21.73,21.77,644009,0
+JANX.US,D,20250926,000000,22,23.29,21.83,23.23,748575,0
+JANX.US,D,20250929,000000,23.39,23.895,23.071,23.7,728494,0
+JANX.US,D,20250930,000000,23.67,24.68,22.915,24.44,1008860,0
+JANX.US,D,20251001,000000,24.2,25.35,23.525,23.7,813834,0
+JANX.US,D,20251002,000000,24.02,24.45,23,23.31,676069,0
+JANX.US,D,20251003,000000,23.32,24.59,23.32,24,824553,0
+JANX.US,D,20251006,000000,23.8,24.4899,22.7,22.76,923287,0
+JANX.US,D,20251007,000000,22.69,23.3,22.23,22.69,931144,0
+JANX.US,D,20251008,000000,22.9,24.24,22.6,24.2,1049471,0
+JANX.US,D,20251009,000000,24.22,26.045,23.95,25.85,1688137,0
+JANX.US,D,20251010,000000,26.17,26.73,25.35,26.51,1006139,0
+JANX.US,D,20251013,000000,26.39,26.625,25.175,26.29,1120455,0
+JANX.US,D,20251014,000000,25.84,26.2157,25.2612,25.73,712147,0
+JANX.US,D,20251015,000000,25.8,28.38,25.8,28.28,1838978,0
+JANX.US,D,20251016,000000,28.57,29.09,27.0205,27.2,1356848,0
+JANX.US,D,20251017,000000,27.02,27.43,25.62,26.76,858582,0
+JANX.US,D,20251020,000000,27.1,27.7,26.81,26.91,595369,0
+JANX.US,D,20251021,000000,26.8,27.5999,26,26.83,682750,0
+JANX.US,D,20251022,000000,26.63,26.895,25.35,26.34,990751,0
+JANX.US,D,20251023,000000,26.34,26.34,24.295,24.46,984316,0
+JANX.US,D,20251024,000000,24.56,25.19,24.32,24.9,503379,0
+JANX.US,D,20251027,000000,25.51,27.97,25.345,27.35,1121124,0
+JANX.US,D,20251028,000000,27.7,31.59,27.5,29.76,3081852,0
+JANX.US,D,20251029,000000,29.32,29.875,27.78,27.81,2067377,0
+JANX.US,D,20251030,000000,27.52,28.77,27.4,28.51,1370247,0
+JANX.US,D,20251031,000000,28.1,29.02,27.8,28.71,911776,0
+JANX.US,D,20251103,000000,28,29.21,27,27.37,932960,0
+JANX.US,D,20251104,000000,26.77,27.66,26.33,27.01,1394820,0
+JANX.US,D,20251105,000000,26.86,27.72,26.09,27.54,1194450,0
+JANX.US,D,20251106,000000,27.78,29.01,27.27,28.66,1199200,0
+JANX.US,D,20251107,000000,29.14,29.14,24.9107,26.48,1750098,0
+JANX.US,D,20251110,000000,26.51,27.66,26.51,27.59,638981,0
+JANX.US,D,20251111,000000,27.9,28.93,26.92,28.87,576467,0
+JANX.US,D,20251112,000000,29.01,29.53,28.19,28.52,790428,0
+JANX.US,D,20251113,000000,28.09,28.7,26.96,27.46,787314,0
+JANX.US,D,20251114,000000,27.01,30.465,27.01,29.28,1318893,0
+JANX.US,D,20251117,000000,28.95,29.94,28.339,28.72,926796,0
+JANX.US,D,20251118,000000,27.95,29.45,27.67,29.02,671649,0
+JANX.US,D,20251119,000000,28.57,30.09,28.51,28.81,700932,0
+JANX.US,D,20251120,000000,29.29,30.228,28.25,28.59,732568,0
+JANX.US,D,20251121,000000,28.6,30.19,28.39,28.8,796065,0
+JANX.US,D,20251124,000000,29.04,31.57,28.98,31.53,1302932,0
+JANX.US,D,20251125,000000,32.19,35,31.75,34.74,2531669,0
+JANX.US,D,20251126,000000,34.42,35.34,33.2,34.69,1700056,0
+JANX.US,D,20251128,000000,34.67,35.2497,33.65,34.09,675707,0
+JANX.US,D,20251201,000000,34.04,34.04,32.1,33.99,3314100,0
+JANX.US,D,20251202,000000,18.51,18.86,15.765,15.86,15978016,0
+JANX.US,D,20251203,000000,15.97,17.37,15.51,17.11,5680902,0
+JANX.US,D,20251204,000000,17.05,17.2199,16.3,16.4,2469301,0
+JANX.US,D,20251205,000000,16.4,16.54,16,16.51,2141834,0
+JANX.US,D,20251208,000000,16.74,17.13,16.03,16.58,2645148,0
+JANX.US,D,20251209,000000,16.55,16.77,15.67,15.74,1922466,0
+JANX.US,D,20251210,000000,15.6,15.82,15.28,15.58,1900073,0
+JANX.US,D,20251211,000000,15.63,15.76,15.26,15.36,1542717,0
+JANX.US,D,20251212,000000,15.37,15.59,15.16,15.3,1904750,0
+JANX.US,D,20251215,000000,15.53,15.58,14.85,15.12,2168873,0
+JANX.US,D,20251216,000000,15.18,15.18,14.595,14.65,2382985,0
+JANX.US,D,20251217,000000,14.61,14.99,14.02,14.1,2739942,0
+JANX.US,D,20251218,000000,14.18,14.4,13.8,14.04,4496392,0
+JANX.US,D,20251219,000000,14.1,14.5,13.76,13.79,7579667,0
+JANX.US,D,20251222,000000,13.97,14.23,13.85,14.09,2307749,0
+JANX.US,D,20251223,000000,13.98,14.16,13.82,14.12,1418748,0
+JANX.US,D,20251224,000000,14.09,14.49,14.07,14.31,1545574,0
+JANX.US,D,20251226,000000,14.22,14.2847,13.93,14.25,1884323,0
+JANX.US,D,20251229,000000,14.16,14.205,13.8,14.07,2091307,0
+JANX.US,D,20251230,000000,14.12,14.15,13.78,13.83,1494480,0
+JANX.US,D,20251231,000000,13.83,13.92,13.62,13.8,1486643,0
+JANX.US,D,20260102,000000,13.84,13.9,13.525,13.65,1535119,0
+JANX.US,D,20260105,000000,13.57,13.785,13.28,13.75,2169096,0
+JANX.US,D,20260106,000000,13.61,13.665,13.26,13.44,1654603,0
+JANX.US,D,20260107,000000,13.475,14.3,13.475,13.98,2192230,0
+JANX.US,D,20260108,000000,13.76,14.06,13.6401,13.91,1147557,0
+JANX.US,D,20260109,000000,13.91,14.2499,13.91,14.16,1229611,0
+JANX.US,D,20260112,000000,14.14,14.2,13.68,14.03,1282759,0
+JANX.US,D,20260113,000000,14.02,14.0618,13.75,13.79,1095477,0
+JANX.US,D,20260114,000000,13.79,14.34,13.725,14.12,1209126,0
+JANX.US,D,20260115,000000,14.21,14.21,13.55,13.72,1469195,0
+JANX.US,D,20260116,000000,13.67,13.88,13.51,13.76,1762304,0
+JANX.US,D,20260120,000000,13.11,13.36,12.8,13.15,2241873,0
+JANX.US,D,20260121,000000,13.15,13.62,13.11,13.27,1502356,0
+JANX.US,D,20260122,000000,13.79,15.28,13.46,15.14,6201644,0
+JANX.US,D,20260123,000000,14.92,15.49,14.52,14.81,1632339,0
+JANX.US,D,20260126,000000,14.33,14.82,14.27,14.64,1717297,0
+JANX.US,D,20260127,000000,14.67,15.04,14.545,14.73,1030710,0
+JANX.US,D,20260128,000000,14.73,14.79,13.95,13.95,1129359,0
+JANX.US,D,20260129,000000,13.93,14.15,13.75,13.83,894964,0
+JANX.US,D,20260130,000000,13.82,13.9649,13.43,13.71,1087945,0
+JANX.US,D,20260202,000000,13.64,14,13.44,13.99,1088995,0
+JANX.US,D,20260203,000000,13.91,14.16,13.35,13.8,2810248,0
+JANX.US,D,20260204,000000,13.96,13.97,13.31,13.33,1544242,0
+JANX.US,D,20260205,000000,13.2,13.36,12.12,12.18,1522300,0
+JANX.US,D,20260206,000000,12.45,13.375,12.4201,13.07,1769566,0
+JANX.US,D,20260209,000000,13.03,13.445,12.75,13.27,1171808,0
+JANX.US,D,20260210,000000,13.23,13.61,13.04,13.13,665834,0
+JANX.US,D,20260211,000000,13.15,13.31,12.74,13.11,792275,0
+JANX.US,D,20260212,000000,13.1,13.48,13.02,13.13,1179841,0
+JANX.US,D,20260213,000000,13.25,13.79,13.0801,13.14,1368518,0
+JANX.US,D,20260217,000000,13.12,13.4,12.9053,13.21,964024,0
+JANX.US,D,20260218,000000,13.18,13.575,13.16,13.21,1181724,0

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

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

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

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

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

@@ -0,0 +1,82 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOYNW.US,D,20250919,000000,0.3,1.1499,0.3,0.45,706117,0
+KOYNW.US,D,20250922,000000,0.495,0.495,0.43,0.4391,10927,0
+KOYNW.US,D,20250923,000000,0.4201,0.44,0.4001,0.42,10642,0
+KOYNW.US,D,20250924,000000,0.4035,0.426,0.4001,0.4001,26105,0
+KOYNW.US,D,20250925,000000,0.4,0.45,0.4,0.4473,285573,0
+KOYNW.US,D,20250926,000000,0.3766,0.4629,0.3766,0.4103,33594,0
+KOYNW.US,D,20250929,000000,0.3995,0.4,0.3561,0.3561,3709,0
+KOYNW.US,D,20250930,000000,0.3984,0.44,0.36,0.432,5564,0
+KOYNW.US,D,20251001,000000,0.42,0.42,0.4,0.4,67911,0
+KOYNW.US,D,20251002,000000,0.42,0.42,0.4,0.4,255,0
+KOYNW.US,D,20251003,000000,0.36051,0.36051,0.36051,0.36051,155,0
+KOYNW.US,D,20251006,000000,0.3927,0.4,0.3923,0.4,1945,0
+KOYNW.US,D,20251007,000000,0.43,0.72,0.4082,0.54,49881,0
+KOYNW.US,D,20251008,000000,0.5348,0.54,0.41,0.47,51740,0
+KOYNW.US,D,20251009,000000,0.49,0.589799,0.49,0.5341,22618,0
+KOYNW.US,D,20251010,000000,0.501,0.5977,0.4839,0.5594,52023,0
+KOYNW.US,D,20251013,000000,0.5879,0.5879,0.5879,0.5879,101,0
+KOYNW.US,D,20251014,000000,0.8425,0.8425,0.4801,0.5565,2476,0
+KOYNW.US,D,20251015,000000,0.6645,0.675,0.5,0.5,5080,0
+KOYNW.US,D,20251020,000000,0.54,0.55,0.5013,0.533,9239,0
+KOYNW.US,D,20251021,000000,0.55,0.55,0.5006,0.5006,5093,0
+KOYNW.US,D,20251022,000000,0.5445,0.57,0.5,0.57,64533,0
+KOYNW.US,D,20251023,000000,0.55495,0.55495,0.55495,0.55495,116,0
+KOYNW.US,D,20251027,000000,0.52,0.52,0.5,0.5,300,0
+KOYNW.US,D,20251028,000000,0.5,0.5,0.5,0.5,7598,0
+KOYNW.US,D,20251029,000000,0.4847,0.4847,0.4747,0.4747,12991,0
+KOYNW.US,D,20251030,000000,0.47,0.49,0.43001,0.49,6189,0
+KOYNW.US,D,20251031,000000,0.504999,0.51,0.4375,0.445,12173,0
+KOYNW.US,D,20251104,000000,0.465,0.51,0.455,0.5,4505,0
+KOYNW.US,D,20251106,000000,0.4782,0.48,0.47,0.47,26119,0
+KOYNW.US,D,20251107,000000,0.48,0.51,0.48,0.51,1000,0
+KOYNW.US,D,20251112,000000,0.534,0.57,0.534,0.57,103395,0
+KOYNW.US,D,20251113,000000,0.52,0.52,0.52,0.52,600,0
+KOYNW.US,D,20251114,000000,0.52,0.53,0.52,0.52,13000,0
+KOYNW.US,D,20251117,000000,0.51,0.51,0.44,0.44,2000,0
+KOYNW.US,D,20251118,000000,0.47,0.5825,0.47,0.51,15110,0
+KOYNW.US,D,20251119,000000,0.49,0.49,0.49,0.49,5000,0
+KOYNW.US,D,20251120,000000,0.48,0.48,0.48,0.48,7077,0
+KOYNW.US,D,20251121,000000,0.489999,0.4964,0.45,0.4964,16300,0
+KOYNW.US,D,20251124,000000,0.44,0.48,0.43,0.4549,17264,0
+KOYNW.US,D,20251125,000000,0.4799,0.48,0.4799,0.48,2469,0
+KOYNW.US,D,20251126,000000,0.4899,0.4999,0.420999,0.46,7231,0
+KOYNW.US,D,20251128,000000,0.4892,0.5002,0.4892,0.5,5404,0
+KOYNW.US,D,20251201,000000,0.49,0.6009,0.49,0.56,718721,0
+KOYNW.US,D,20251202,000000,0.53,0.53,0.4202,0.45,168286,0
+KOYNW.US,D,20251204,000000,0.42,0.42,0.4101,0.4101,1495,0
+KOYNW.US,D,20251205,000000,0.4,0.4,0.4,0.4,50001,0
+KOYNW.US,D,20251209,000000,0.41,0.4178,0.41,0.41,55000,0
+KOYNW.US,D,20251210,000000,0.4301,0.45,0.4301,0.45,200,0
+KOYNW.US,D,20251211,000000,0.4001,0.45,0.4001,0.45,4170,0
+KOYNW.US,D,20251212,000000,0.35,0.44,0.31,0.4395,12178,0
+KOYNW.US,D,20251215,000000,0.4,0.42,0.38,0.4,13891,0
+KOYNW.US,D,20251216,000000,0.44,0.44,0.3555,0.37,745,0
+KOYNW.US,D,20251217,000000,0.3502,0.356,0.35,0.35,25854,0
+KOYNW.US,D,20251218,000000,0.3205,0.35,0.3108,0.35,2726,0
+KOYNW.US,D,20251222,000000,0.3416,0.3605,0.32,0.35,77209,0
+KOYNW.US,D,20251223,000000,0.365001,0.386,0.33,0.386,900,0
+KOYNW.US,D,20251226,000000,0.33,0.3559,0.33,0.3559,6603,0
+KOYNW.US,D,20251229,000000,0.33,0.35,0.33,0.35,1645,0
+KOYNW.US,D,20251230,000000,0.34,0.365,0.33,0.365,7724,0
+KOYNW.US,D,20251231,000000,0.35,0.375001,0.35,0.35,13419,0
+KOYNW.US,D,20260102,000000,0.3402,0.35,0.34,0.34,15470,0
+KOYNW.US,D,20260105,000000,0.3501,0.3501,0.2493,0.3,194556,0
+KOYNW.US,D,20260106,000000,0.2807,0.2807,0.2563,0.2563,40300,0
+KOYNW.US,D,20260107,000000,0.3049,0.3049,0.26,0.28,10305,0
+KOYNW.US,D,20260108,000000,0.2802,0.31,0.28,0.28,641,0
+KOYNW.US,D,20260109,000000,0.3,0.3,0.3,0.3,400,0
+KOYNW.US,D,20260113,000000,0.3399,0.35,0.3399,0.35,10023,0
+KOYNW.US,D,20260114,000000,0.3006,0.344,0.3006,0.32,5617,0
+KOYNW.US,D,20260116,000000,0.34,0.349,0.34,0.349,1000,0
+KOYNW.US,D,20260122,000000,0.35,0.35,0.3428,0.3428,2445,0
+KOYNW.US,D,20260123,000000,0.3484,0.3484,0.3001,0.3003,2272,0
+KOYNW.US,D,20260126,000000,0.325,0.325,0.3,0.3,4922,0
+KOYNW.US,D,20260127,000000,0.3,0.3235,0.28,0.3,25211,0
+KOYNW.US,D,20260128,000000,0.31,0.31,0.31,0.31,172,0
+KOYNW.US,D,20260129,000000,0.3,0.3182,0.29,0.3182,1932,0
+KOYNW.US,D,20260130,000000,0.3,0.3399,0.28,0.3,45501,0
+KOYNW.US,D,20260202,000000,0.3,0.3087,0.28,0.28,77870,0
+KOYNW.US,D,20260211,000000,0.2921,0.2921,0.28,0.28,2500,0
+KOYNW.US,D,20260212,000000,0.315,0.32,0.28,0.28,29312,0
+KOYNW.US,D,20260213,000000,0.2768,0.281223,0.25,0.2551,57740,0

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

@@ -0,0 +1,600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KTTAW.US,D,20210916,000000,0.8001,1,0.8,0.83,123373,0
+KTTAW.US,D,20210917,000000,0.8,0.81,0.7001,0.75,22999,0
+KTTAW.US,D,20210920,000000,0.7901,0.7902,0.7901,0.7902,400,0
+KTTAW.US,D,20210921,000000,0.7512,0.825776,0.7512,0.825776,1130,0
+KTTAW.US,D,20210922,000000,0.7804,0.79,0.78,0.79,1464,0
+KTTAW.US,D,20210923,000000,0.75,0.7805,0.72,0.72,5833,0
+KTTAW.US,D,20210924,000000,0.6601,0.705,0.6501,0.705,8770,0
+KTTAW.US,D,20210927,000000,0.7899,0.908001,0.7888,0.9077,30523,0
+KTTAW.US,D,20210928,000000,0.837,0.8501,0.7005,0.77,119310,0
+KTTAW.US,D,20210929,000000,0.69,0.718,0.603,0.603,19630,0
+KTTAW.US,D,20210930,000000,0.6101,0.7999,0.6101,0.7999,900,0
+KTTAW.US,D,20211004,000000,0.745,0.745,0.745,0.745,680,0
+KTTAW.US,D,20211005,000000,0.64995,0.64995,0.500201,0.500201,700,0
+KTTAW.US,D,20211006,000000,0.5001,0.5001,0.5001,0.5001,1500,0
+KTTAW.US,D,20211007,000000,0.5101,0.5185,0.4801,0.4901,47043,0
+KTTAW.US,D,20211008,000000,0.5001,0.5001,0.5001,0.5001,100,0
+KTTAW.US,D,20211012,000000,0.5002,0.5002,0.5002,0.5002,200,0
+KTTAW.US,D,20211014,000000,0.55,0.6501,0.55,0.6401,3050,0
+KTTAW.US,D,20211015,000000,0.7499,0.7889,0.7164,0.7488,8930,0
+KTTAW.US,D,20211018,000000,0.6201,0.6201,0.6002,0.603096,7100,0
+KTTAW.US,D,20211019,000000,0.6002,0.619951,0.48,0.502,11685,0
+KTTAW.US,D,20211022,000000,0.5057,0.7,0.4997,0.7,27247,0
+KTTAW.US,D,20211025,000000,0.65,0.65,0.64,0.64,16114,0
+KTTAW.US,D,20211026,000000,0.6301,0.6303,0.63,0.63,8500,0
+KTTAW.US,D,20211027,000000,0.6498,0.89,0.6,0.6025,166618,0
+KTTAW.US,D,20211028,000000,0.600101,0.7254,0.5402,0.57,12243,0
+KTTAW.US,D,20211029,000000,0.58,0.6,0.58,0.58,3893,0
+KTTAW.US,D,20211101,000000,0.58,0.5999,0.58,0.5801,7700,0
+KTTAW.US,D,20211102,000000,0.56,0.5766,0.56,0.5766,620,0
+KTTAW.US,D,20211103,000000,0.5999,0.6099,0.59,0.5999,2082,0
+KTTAW.US,D,20211108,000000,0.5998,0.6,0.58,0.58,24748,0
+KTTAW.US,D,20211109,000000,0.57,0.58005,0.5601,0.5601,22200,0
+KTTAW.US,D,20211110,000000,0.58005,0.58005,0.5211,0.5212,13304,0
+KTTAW.US,D,20211111,000000,0.5211,0.5211,0.5101,0.5101,11164,0
+KTTAW.US,D,20211112,000000,0.5108,0.5108,0.5108,0.5108,100,0
+KTTAW.US,D,20211117,000000,0.53,0.53,0.51,0.51,6710,0
+KTTAW.US,D,20211118,000000,0.5999,0.5999,0.51,0.52,23931,0
+KTTAW.US,D,20211119,000000,0.52,0.5201,0.4002,0.4024,42003,0
+KTTAW.US,D,20211122,000000,0.4,0.4049,0.38,0.3806,4990,0
+KTTAW.US,D,20211123,000000,0.95,1.59,0.8,0.8399,10318535,0
+KTTAW.US,D,20211124,000000,0.6321,0.7115,0.5,0.55,1575196,0
+KTTAW.US,D,20211126,000000,0.56,0.6899,0.5028,0.634951,220261,0
+KTTAW.US,D,20211129,000000,0.8599,0.8599,0.61,0.64,1510868,0
+KTTAW.US,D,20211130,000000,0.71,0.71,0.53,0.53,293685,0
+KTTAW.US,D,20211201,000000,0.574949,0.6049,0.440001,0.4401,167151,0
+KTTAW.US,D,20211202,000000,0.4805,0.5395,0.43,0.5395,119272,0
+KTTAW.US,D,20211203,000000,0.5,0.5,0.41,0.4105,127382,0
+KTTAW.US,D,20211206,000000,0.4101,0.4599,0.355,0.3956,200765,0
+KTTAW.US,D,20211207,000000,0.4001,0.4376,0.4001,0.401,24182,0
+KTTAW.US,D,20211208,000000,0.3905,0.4139,0.360101,0.401,58584,0
+KTTAW.US,D,20211209,000000,0.4498,0.4913,0.39,0.425,95445,0
+KTTAW.US,D,20211210,000000,0.40745,0.4347,0.36,0.389699,58150,0
+KTTAW.US,D,20211213,000000,0.36,0.4054,0.36,0.38,35664,0
+KTTAW.US,D,20211214,000000,0.36,0.36,0.31,0.3377,26561,0
+KTTAW.US,D,20211215,000000,0.320101,0.320101,0.2649,0.314951,180655,0
+KTTAW.US,D,20211216,000000,0.3299,0.388,0.280101,0.32,27171,0
+KTTAW.US,D,20211217,000000,0.352,0.352,0.2601,0.296799,78184,0
+KTTAW.US,D,20211220,000000,0.2899,0.2899,0.2698,0.272101,20457,0
+KTTAW.US,D,20211221,000000,0.3998,0.3998,0.2702,0.3629,130944,0
+KTTAW.US,D,20211222,000000,0.36,0.381,0.311301,0.35,19401,0
+KTTAW.US,D,20211223,000000,0.42,0.5,0.3809,0.44,968614,0
+KTTAW.US,D,20211227,000000,0.448,0.448,0.3398,0.35,394887,0
+KTTAW.US,D,20211228,000000,0.350599,0.3699,0.311,0.33,77753,0
+KTTAW.US,D,20211229,000000,0.34,0.3645,0.2814,0.2945,346489,0
+KTTAW.US,D,20211230,000000,0.3014,0.42,0.3014,0.39,313845,0
+KTTAW.US,D,20211231,000000,0.3951,0.3975,0.3698,0.37,15177,0
+KTTAW.US,D,20220103,000000,0.42,0.42,0.35,0.37,44302,0
+KTTAW.US,D,20220104,000000,0.355201,0.400001,0.32,0.3488,132695,0
+KTTAW.US,D,20220105,000000,0.3405,0.3405,0.285,0.3,54119,0
+KTTAW.US,D,20220106,000000,0.3298,0.331,0.285,0.3,88432,0
+KTTAW.US,D,20220107,000000,0.3,0.3,0.27,0.29,38896,0
+KTTAW.US,D,20220110,000000,0.300001,0.3001,0.27,0.278215,14187,0
+KTTAW.US,D,20220111,000000,0.280101,0.3079,0.280101,0.293,10555,0
+KTTAW.US,D,20220112,000000,0.29,0.29,0.2775,0.286,13718,0
+KTTAW.US,D,20220113,000000,0.29,0.3053,0.2535,0.3053,11857,0
+KTTAW.US,D,20220114,000000,0.3432,0.3432,0.238,0.27,73088,0
+KTTAW.US,D,20220118,000000,0.2712,0.3167,0.234,0.3167,81336,0
+KTTAW.US,D,20220119,000000,0.27,0.2999,0.2601,0.289899,8919,0
+KTTAW.US,D,20220120,000000,0.289799,0.315399,0.28505,0.3042,21319,0
+KTTAW.US,D,20220121,000000,0.276,0.2999,0.2501,0.2503,18079,0
+KTTAW.US,D,20220124,000000,0.2503,0.2848,0.220101,0.2848,100440,0
+KTTAW.US,D,20220125,000000,0.25,0.275,0.25,0.2743,1566,0
+KTTAW.US,D,20220126,000000,0.255,0.255,0.24,0.2499,18771,0
+KTTAW.US,D,20220127,000000,0.25245,0.25245,0.235001,0.245,7800,0
+KTTAW.US,D,20220128,000000,0.23,0.2748,0.22,0.26999,41179,0
+KTTAW.US,D,20220131,000000,0.2674,0.3,0.2351,0.299375,17225,0
+KTTAW.US,D,20220201,000000,0.311,0.374249,0.2752,0.339407,86964,0
+KTTAW.US,D,20220202,000000,0.33,0.3301,0.24,0.2875,136241,0
+KTTAW.US,D,20220203,000000,0.35,0.35,0.250101,0.2755,7478,0
+KTTAW.US,D,20220204,000000,0.25,0.2672,0.25,0.2501,1651,0
+KTTAW.US,D,20220207,000000,0.2502,0.270051,0.240101,0.240101,10300,0
+KTTAW.US,D,20220208,000000,0.23,0.27,0.23,0.27,12950,0
+KTTAW.US,D,20220209,000000,0.2321,0.244938,0.228599,0.244938,13820,0
+KTTAW.US,D,20220210,000000,0.235447,0.2525,0.235447,0.2525,1751,0
+KTTAW.US,D,20220211,000000,0.269899,0.275,0.2444,0.2444,18085,0
+KTTAW.US,D,20220214,000000,0.2899,0.2899,0.2381,0.2601,6537,0
+KTTAW.US,D,20220215,000000,0.238,0.249,0.238,0.238,1295,0
+KTTAW.US,D,20220216,000000,0.252551,0.252551,0.2284,0.2284,54068,0
+KTTAW.US,D,20220217,000000,0.24,0.2499,0.2201,0.2499,17819,0
+KTTAW.US,D,20220218,000000,0.22,0.23959,0.22,0.23959,3951,0
+KTTAW.US,D,20220222,000000,0.25,0.25,0.2,0.2,10579,0
+KTTAW.US,D,20220223,000000,0.2002,0.2069,0.19,0.19,8392,0
+KTTAW.US,D,20220224,000000,0.1999,0.1999,0.175,0.182,3403,0
+KTTAW.US,D,20220225,000000,0.18,0.18,0.18,0.18,2017,0
+KTTAW.US,D,20220228,000000,0.172,0.2411,0.14,0.14,51099,0
+KTTAW.US,D,20220301,000000,0.1733,0.1866,0.1733,0.1866,1150,0
+KTTAW.US,D,20220302,000000,0.1866,0.2,0.157749,0.167001,20430,0
+KTTAW.US,D,20220303,000000,0.1999,0.2,0.19,0.19,1750,0
+KTTAW.US,D,20220304,000000,0.1769,0.2263,0.1769,0.2263,12696,0
+KTTAW.US,D,20220307,000000,0.2274,0.2372,0.1554,0.1554,8090,0
+KTTAW.US,D,20220308,000000,0.2271,0.2371,0.1915,0.192,5209,0
+KTTAW.US,D,20220309,000000,0.1801,0.202,0.1644,0.1644,9786,0
+KTTAW.US,D,20220310,000000,0.156201,0.22249,0.156201,0.22249,10698,0
+KTTAW.US,D,20220311,000000,0.170201,0.170201,0.170201,0.170201,102,0
+KTTAW.US,D,20220314,000000,0.1703,0.211699,0.1702,0.1703,3600,0
+KTTAW.US,D,20220315,000000,0.1669,0.167201,0.1669,0.167201,800,0
+KTTAW.US,D,20220316,000000,0.156,0.2187,0.156,0.2182,11406,0
+KTTAW.US,D,20220318,000000,0.2499,0.2499,0.19,0.23,19999,0
+KTTAW.US,D,20220321,000000,0.2,0.244901,0.1681,0.190701,34736,0
+KTTAW.US,D,20220322,000000,0.214799,0.214799,0.214799,0.214799,1050,0
+KTTAW.US,D,20220324,000000,0.2388,0.2388,0.197,0.2098,10662,0
+KTTAW.US,D,20220325,000000,0.197,0.20395,0.1886,0.19,6009,0
+KTTAW.US,D,20220328,000000,0.249799,0.249799,0.1851,0.2,9114,0
+KTTAW.US,D,20220329,000000,0.1705,0.19,0.1705,0.1875,6124,0
+KTTAW.US,D,20220330,000000,0.1901,0.216699,0.1901,0.190298,4240,0
+KTTAW.US,D,20220331,000000,0.2,0.2,0.143,0.17,110231,0
+KTTAW.US,D,20220404,000000,0.1701,0.193,0.156449,0.1848,16074,0
+KTTAW.US,D,20220405,000000,0.1849,0.2,0.1439,0.1499,81478,0
+KTTAW.US,D,20220406,000000,0.1497,0.151,0.1497,0.151,3475,0
+KTTAW.US,D,20220408,000000,0.1695,0.1745,0.1695,0.17,8100,0
+KTTAW.US,D,20220411,000000,0.1681,0.179,0.1681,0.179,3267,0
+KTTAW.US,D,20220412,000000,0.160201,0.175,0.1491,0.1584,9259,0
+KTTAW.US,D,20220413,000000,0.15,0.18,0.15,0.15,6484,0
+KTTAW.US,D,20220414,000000,0.1425,0.16,0.1425,0.16,1600,0
+KTTAW.US,D,20220418,000000,0.162399,0.162399,0.162399,0.162399,1017,0
+KTTAW.US,D,20220419,000000,0.1451,0.1798,0.1451,0.1698,7843,0
+KTTAW.US,D,20220420,000000,0.145101,0.145101,0.131329,0.135,9997,0
+KTTAW.US,D,20220421,000000,0.1375,0.1375,0.135,0.135,3620,0
+KTTAW.US,D,20220422,000000,0.12751,0.12751,0.12751,0.12751,308,0
+KTTAW.US,D,20220425,000000,0.1624,0.1624,0.1599,0.1599,422,0
+KTTAW.US,D,20220426,000000,0.12,0.1499,0.12,0.1491,12822,0
+KTTAW.US,D,20220427,000000,0.125001,0.13,0.125001,0.13,419,0
+KTTAW.US,D,20220429,000000,0.128,0.1498,0.1081,0.134851,5975,0
+KTTAW.US,D,20220502,000000,0.12495,0.12495,0.12495,0.12495,1000,0
+KTTAW.US,D,20220504,000000,0.1102,0.119899,0.1102,0.119899,476,0
+KTTAW.US,D,20220505,000000,0.111,0.116901,0.111,0.116901,1640,0
+KTTAW.US,D,20220509,000000,0.1497,0.1497,0.1106,0.1106,3500,0
+KTTAW.US,D,20220510,000000,0.111,0.111,0.111,0.111,200,0
+KTTAW.US,D,20220511,000000,0.111,0.1494,0.111,0.1494,1202,0
+KTTAW.US,D,20220512,000000,0.1479,0.1479,0.11,0.11,13548,0
+KTTAW.US,D,20220513,000000,0.123949,0.123949,0.115,0.115,360,0
+KTTAW.US,D,20220516,000000,0.1,0.1099,0.1,0.1006,3220,0
+KTTAW.US,D,20220517,000000,0.101,0.1346,0.1,0.10952,26493,0
+KTTAW.US,D,20220518,000000,0.11,0.1477,0.109753,0.1398,671,0
+KTTAW.US,D,20220519,000000,0.1299,0.1299,0.1299,0.1299,700,0
+KTTAW.US,D,20220520,000000,0.101,0.1475,0.101,0.1475,200,0
+KTTAW.US,D,20220523,000000,0.129799,0.129799,0.129799,0.129799,400,0
+KTTAW.US,D,20220524,000000,0.101301,0.101921,0.1012,0.1012,5020,0
+KTTAW.US,D,20220525,000000,0.1299,0.1299,0.1299,0.1299,250,0
+KTTAW.US,D,20220526,000000,0.13,0.13,0.1078,0.1078,15186,0
+KTTAW.US,D,20220531,000000,0.1474,0.1474,0.101,0.1093,2902,0
+KTTAW.US,D,20220601,000000,0.13,0.13,0.13,0.13,500,0
+KTTAW.US,D,20220606,000000,0.1253,0.13,0.1211,0.13,400,0
+KTTAW.US,D,20220607,000000,0.13,0.13,0.1,0.11,23773,0
+KTTAW.US,D,20220609,000000,0.110201,0.129,0.1101,0.1202,4727,0
+KTTAW.US,D,20220613,000000,0.1101,0.112749,0.107,0.107,6603,0
+KTTAW.US,D,20220614,000000,0.1051,0.1051,0.0711,0.095,27625,0
+KTTAW.US,D,20220615,000000,0.085,0.085,0.0807,0.0807,3000,0
+KTTAW.US,D,20220616,000000,0.08,0.119,0.08,0.080101,3425,0
+KTTAW.US,D,20220617,000000,0.129,0.129,0.0901,0.0901,11471,0
+KTTAW.US,D,20220622,000000,0.1201,0.1245,0.109799,0.109799,10123,0
+KTTAW.US,D,20220623,000000,0.13,0.13,0.0618,0.0618,6502,0
+KTTAW.US,D,20220624,000000,0.1139,0.1139,0.1139,0.1139,1371,0
+KTTAW.US,D,20220628,000000,0.0651,0.0651,0.0651,0.0651,725,0
+KTTAW.US,D,20220630,000000,0.064999,0.1,0.0637,0.0648,12487,0
+KTTAW.US,D,20220701,000000,0.066,0.0661,0.066,0.0661,6710,0
+KTTAW.US,D,20220705,000000,0.0671,0.0671,0.066201,0.066201,225,0
+KTTAW.US,D,20220706,000000,0.08,0.08,0.08,0.08,5625,0
+KTTAW.US,D,20220707,000000,0.1034,0.1129,0.0656,0.0782,18200,0
+KTTAW.US,D,20220711,000000,0.09,0.0901,0.0891,0.0897,2300,0
+KTTAW.US,D,20220712,000000,0.095,0.095,0.095,0.095,500,0
+KTTAW.US,D,20220715,000000,0.0897,0.0897,0.0751,0.0805,5740,0
+KTTAW.US,D,20220720,000000,0.0666,0.1,0.0666,0.09,13254,0
+KTTAW.US,D,20220722,000000,0.1297,0.1298,0.0851,0.0852,4701,0
+KTTAW.US,D,20220725,000000,0.0668,0.0668,0.0656,0.0656,600,0
+KTTAW.US,D,20220728,000000,0.0954,0.149799,0.0648,0.0648,24800,0
+KTTAW.US,D,20220801,000000,0.100499,0.100499,0.1002,0.1003,3860,0
+KTTAW.US,D,20220802,000000,0.1003,0.1093,0.07,0.1093,1500,0
+KTTAW.US,D,20220803,000000,0.0999,0.0999,0.0999,0.0999,400,0
+KTTAW.US,D,20220804,000000,0.070101,0.091501,0.070101,0.0702,3451,0
+KTTAW.US,D,20220805,000000,0.0702,0.0702,0.0702,0.0702,150,0
+KTTAW.US,D,20220808,000000,0.072101,0.072101,0.072101,0.072101,365,0
+KTTAW.US,D,20220810,000000,0.0721,0.1087,0.0721,0.1073,4600,0
+KTTAW.US,D,20220811,000000,0.120101,0.142775,0.097301,0.1049,181555,0
+KTTAW.US,D,20220812,000000,0.127,0.1399,0.111,0.136,10600,0
+KTTAW.US,D,20220815,000000,0.1089,0.1089,0.1,0.1,8650,0
+KTTAW.US,D,20220817,000000,0.0726,0.14,0.0721,0.0955,60691,0
+KTTAW.US,D,20220818,000000,0.1388,0.15,0.0955,0.0955,21100,0
+KTTAW.US,D,20220819,000000,0.1288,0.1701,0.0821,0.0902,28100,0
+KTTAW.US,D,20220822,000000,0.1283,0.1299,0.0901,0.095,5468,0
+KTTAW.US,D,20220824,000000,0.1399,0.1399,0.1399,0.1399,370,0
+KTTAW.US,D,20220825,000000,0.128,0.128,0.128,0.128,901,0
+KTTAW.US,D,20220826,000000,0.1,0.1001,0.1,0.1001,501,0
+KTTAW.US,D,20220829,000000,0.093,0.1251,0.0771,0.1251,13946,0
+KTTAW.US,D,20220830,000000,0.0806,0.1095,0.0806,0.0823,5100,0
+KTTAW.US,D,20220831,000000,0.082,0.109899,0.082,0.0975,3800,0
+KTTAW.US,D,20220901,000000,0.0852,0.0852,0.0852,0.0852,1000,0
+KTTAW.US,D,20220902,000000,0.108,0.1384,0.108,0.11,14710,0
+KTTAW.US,D,20220907,000000,0.1003,0.1167,0.1003,0.1003,6145,0
+KTTAW.US,D,20220908,000000,0.1285,0.1285,0.0901,0.0901,1200,0
+KTTAW.US,D,20220909,000000,0.1175,0.1484,0.1175,0.1484,13150,0
+KTTAW.US,D,20220913,000000,0.1222,0.1222,0.1222,0.1222,878,0
+KTTAW.US,D,20220915,000000,0.13,0.13,0.0918,0.0918,1570,0
+KTTAW.US,D,20220920,000000,0.0901,0.13,0.0901,0.13,628,0
+KTTAW.US,D,20220921,000000,0.13,0.131,0.13,0.131,1864,0
+KTTAW.US,D,20220927,000000,0.095,0.107549,0.095,0.107549,2601,0
+KTTAW.US,D,20220930,000000,0.1299,0.148,0.1299,0.148,1970,0
+KTTAW.US,D,20221003,000000,0.1399,0.15,0.0823,0.09,125746,0
+KTTAW.US,D,20221004,000000,0.10315,0.136899,0.09,0.0916,32450,0
+KTTAW.US,D,20221005,000000,0.0911,0.1175,0.0901,0.0901,975,0
+KTTAW.US,D,20221006,000000,0.1175,0.1175,0.099899,0.099899,200,0
+KTTAW.US,D,20221010,000000,0.0677,0.082,0.0677,0.0756,9302,0
+KTTAW.US,D,20221011,000000,0.0695,0.0695,0.0695,0.0695,900,0
+KTTAW.US,D,20221012,000000,0.091099,0.1112,0.071,0.0713,25478,0
+KTTAW.US,D,20221013,000000,0.07964,0.07964,0.079,0.079,2215,0
+KTTAW.US,D,20221014,000000,0.071201,0.0845,0.071201,0.0744,1900,0
+KTTAW.US,D,20221018,000000,0.0675,0.0769,0.0675,0.069,7700,0
+KTTAW.US,D,20221020,000000,0.079001,0.079001,0.075,0.075001,1900,0
+KTTAW.US,D,20221021,000000,0.0883,0.0883,0.0742,0.081,13650,0
+KTTAW.US,D,20221027,000000,0.0695,0.07,0.0292,0.07,19993,0
+KTTAW.US,D,20221028,000000,0.069699,0.069699,0.04,0.05,1992,0
+KTTAW.US,D,20221031,000000,0.05,0.0504,0.04,0.0504,7875,0
+KTTAW.US,D,20221101,000000,0.04,0.0401,0.04,0.0401,584,0
+KTTAW.US,D,20221103,000000,0.04,0.07,0.0384,0.07,11615,0
+KTTAW.US,D,20221111,000000,0.05,0.05,0.05,0.05,1000,0
+KTTAW.US,D,20221117,000000,0.05,0.05,0.03,0.0301,20359,0
+KTTAW.US,D,20221121,000000,0.04,0.04,0.04,0.04,1600,0
+KTTAW.US,D,20221125,000000,0.0679,0.0679,0.0679,0.0679,100,0
+KTTAW.US,D,20221128,000000,0.0649,0.0649,0.0649,0.0649,500,0
+KTTAW.US,D,20221129,000000,0.0501,0.0532,0.0501,0.0532,2100,0
+KTTAW.US,D,20221130,000000,0.05,0.05,0.04,0.0421,3752,0
+KTTAW.US,D,20221208,000000,0.0429,0.0429,0.0299,0.0299,17275,0
+KTTAW.US,D,20221209,000000,0.03,0.03,0.029,0.03,23460,0
+KTTAW.US,D,20221215,000000,0.0579,0.0579,0.0579,0.0579,500,0
+KTTAW.US,D,20221219,000000,0.026,0.026,0.026,0.026,250,0
+KTTAW.US,D,20221220,000000,0.026,0.026,0.02,0.0242,7300,0
+KTTAW.US,D,20221222,000000,0.0206,0.0206,0.02,0.02,5000,0
+KTTAW.US,D,20221223,000000,0.03,0.03,0.03,0.03,700,0
+KTTAW.US,D,20230103,000000,0.0458,0.0458,0.0458,0.0458,150,0
+KTTAW.US,D,20230106,000000,0.03,0.03,0.024,0.0296,1735,0
+KTTAW.US,D,20230109,000000,0.03,0.0396,0.03,0.0396,3532,0
+KTTAW.US,D,20230110,000000,0.0206,0.0206,0.0206,0.0206,3000,0
+KTTAW.US,D,20230111,000000,0.04,0.04,0.03,0.03,4525,0
+KTTAW.US,D,20230112,000000,0.0206,0.03,0.0206,0.03,1500,0
+KTTAW.US,D,20230113,000000,0.03,0.0301,0.03,0.0301,1000,0
+KTTAW.US,D,20230119,000000,0.0459,0.0459,0.0459,0.0459,1000,0
+KTTAW.US,D,20230120,000000,0.0459,0.0459,0.0206,0.03439,28730,0
+KTTAW.US,D,20230126,000000,0.044,0.0455,0.044,0.0455,3000,0
+KTTAW.US,D,20230127,000000,0.046,0.057,0.045,0.057,10132,0
+KTTAW.US,D,20230131,000000,0.057,0.057,0.045,0.045,900,0
+KTTAW.US,D,20230201,000000,0.0569,0.0569,0.04,0.045,920,0
+KTTAW.US,D,20230203,000000,0.045,0.045,0.045,0.045,1200,0
+KTTAW.US,D,20230209,000000,0.045,0.045,0.045,0.045,5800,0
+KTTAW.US,D,20230210,000000,0.049851,0.049851,0.049851,0.049851,100,0
+KTTAW.US,D,20230216,000000,0.0375,0.0375,0.0352,0.0375,16050,0
+KTTAW.US,D,20230217,000000,0.0375,0.0375,0.0241,0.0272,216050,0
+KTTAW.US,D,20230222,000000,0.025,0.0299,0.025,0.02989,5310,0
+KTTAW.US,D,20230224,000000,0.03,0.03,0.0227,0.025,23720,0
+KTTAW.US,D,20230227,000000,0.0221,0.0292,0.0216,0.0292,3100,0
+KTTAW.US,D,20230228,000000,0.03,0.03,0.03,0.03,100,0
+KTTAW.US,D,20230302,000000,0.03,0.03,0.0299,0.03,18733,0
+KTTAW.US,D,20230303,000000,0.0299,0.03,0.027,0.02965,26050,0
+KTTAW.US,D,20230307,000000,0.03,0.03,0.0218,0.0299,2200,0
+KTTAW.US,D,20230308,000000,0.026899,0.027,0.025,0.025,7240,0
+KTTAW.US,D,20230309,000000,0.03,0.05,0.03,0.0499,9343,0
+KTTAW.US,D,20230310,000000,0.0498,0.059899,0.0457,0.0457,16800,0
+KTTAW.US,D,20230321,000000,0.04407,0.04407,0.04,0.04,1150,0
+KTTAW.US,D,20230403,000000,0.04786,0.04786,0.04786,0.04786,333,0
+KTTAW.US,D,20230417,000000,0.0575,0.0575,0.0575,0.0575,1205,0
+KTTAW.US,D,20230421,000000,0.0268,0.0348,0.0268,0.0298,9421,0
+KTTAW.US,D,20230425,000000,0.027,0.032499,0.0216,0.025,4809,0
+KTTAW.US,D,20230501,000000,0.03,0.0313,0.0299,0.0299,25300,0
+KTTAW.US,D,20230502,000000,0.0291,0.036301,0.0291,0.032702,37728,0
+KTTAW.US,D,20230508,000000,0.0211,0.0211,0.0211,0.0211,300,0
+KTTAW.US,D,20230515,000000,0.02,0.02,0.02,0.02,300,0
+KTTAW.US,D,20230525,000000,0.02,0.02,0.02,0.02,930,0
+KTTAW.US,D,20230531,000000,0.0263,0.0263,0.0263,0.0263,260,0
+KTTAW.US,D,20230605,000000,0.0328,0.0426,0.02,0.02,6400,0
+KTTAW.US,D,20230606,000000,0.0426,0.051,0.0201,0.0203,15386,0
+KTTAW.US,D,20230607,000000,0.0499,0.0499,0.0499,0.0499,500,0
+KTTAW.US,D,20230609,000000,0.015,0.0393,0.015,0.0393,21601,0
+KTTAW.US,D,20230612,000000,0.0241,0.0241,0.0241,0.0241,710,0
+KTTAW.US,D,20230614,000000,0.0226,0.0327,0.0155,0.0303,20800,0
+KTTAW.US,D,20230615,000000,0.023,0.023,0.023,0.023,200,0
+KTTAW.US,D,20230629,000000,0.0238,0.0238,0.0158,0.0158,1060,0
+KTTAW.US,D,20230703,000000,0.0241,0.0277,0.0241,0.0277,350,0
+KTTAW.US,D,20230710,000000,0.021825,0.021825,0.021825,0.021825,850,0
+KTTAW.US,D,20230714,000000,0.033,0.033,0.033,0.033,2770,0
+KTTAW.US,D,20230718,000000,0.0214,0.0214,0.0214,0.0214,429,0
+KTTAW.US,D,20230720,000000,0.0164,0.02,0.01,0.02,9200,0
+KTTAW.US,D,20230724,000000,0.0151,0.0152,0.015,0.0152,49777,0
+KTTAW.US,D,20230725,000000,0.0227,0.075,0.0226,0.033,27494,0
+KTTAW.US,D,20230726,000000,0.04,0.07,0.03,0.0657,10250,0
+KTTAW.US,D,20230727,000000,0.052649,0.0655,0.05,0.0655,3499,0
+KTTAW.US,D,20230802,000000,0.0401,0.0499,0.0301,0.0495,11831,0
+KTTAW.US,D,20230821,000000,0.0445,0.0445,0.0436,0.0436,352,0
+KTTAW.US,D,20230822,000000,0.0445,0.121,0.0228,0.025341,1198281,0
+KTTAW.US,D,20230823,000000,0.022,0.022,0.0003,0.0101,520225,0
+KTTAW.US,D,20230824,000000,0.0298,0.0298,0.0097,0.0101,94425,0
+KTTAW.US,D,20230825,000000,0.0195,0.0199,0.0103,0.0103,34000,0
+KTTAW.US,D,20230828,000000,0.02,0.02,0.0089,0.0089,22084,0
+KTTAW.US,D,20230830,000000,0.0123,0.0197,0.009,0.0118,28941,0
+KTTAW.US,D,20230831,000000,0.009,0.009,0.0089,0.0089,9000,0
+KTTAW.US,D,20230905,000000,0.015,0.015,0.015,0.015,4900,0
+KTTAW.US,D,20230906,000000,0.0149,0.0149,0.0135,0.0135,10000,0
+KTTAW.US,D,20230908,000000,0.0132,0.0132,0.0132,0.0132,5120,0
+KTTAW.US,D,20230911,000000,0.0131,0.0131,0.0131,0.0131,5000,0
+KTTAW.US,D,20230913,000000,0.0115,0.0115,0.009,0.0091,10002,0
+KTTAW.US,D,20230914,000000,0.0096,0.0096,0.0093,0.0093,11666,0
+KTTAW.US,D,20230915,000000,0.013,0.013,0.0129,0.013,28000,0
+KTTAW.US,D,20230919,000000,0.0125,0.0125,0.01,0.011,4100,0
+KTTAW.US,D,20230920,000000,0.0101,0.0101,0.01,0.01,2100,0
+KTTAW.US,D,20230922,000000,0.01,0.010676,0.01,0.010676,200,0
+KTTAW.US,D,20230925,000000,0.013,0.0147,0.005,0.0147,35333,0
+KTTAW.US,D,20230929,000000,0.0061,0.0062,0.0061,0.0062,1750,0
+KTTAW.US,D,20231002,000000,0.0062,0.008,0.0061,0.008,21458,0
+KTTAW.US,D,20231005,000000,0.008,0.008,0.007,0.007,30000,0
+KTTAW.US,D,20231006,000000,0.0119,0.0119,0.0119,0.0119,755,0
+KTTAW.US,D,20231009,000000,0.0178,0.0178,0.0178,0.0178,200,0
+KTTAW.US,D,20231010,000000,0.011,0.011,0.011,0.011,1200,0
+KTTAW.US,D,20231011,000000,0.0146,0.0146,0.0146,0.0146,295,0
+KTTAW.US,D,20231013,000000,0.0148,0.0217,0.0148,0.0217,1948,0
+KTTAW.US,D,20231016,000000,0.0119,0.0119,0.0119,0.0119,400,0
+KTTAW.US,D,20231020,000000,0.0088,0.0088,0.0088,0.0088,2190,0
+KTTAW.US,D,20231024,000000,0.007,0.0099,0.007,0.007,8643,0
+KTTAW.US,D,20231031,000000,0.007,0.007,0.007,0.007,60041,0
+KTTAW.US,D,20231101,000000,0.0199,0.0199,0.0199,0.0199,144,0
+KTTAW.US,D,20231103,000000,0.0071,0.0141,0.0071,0.014,7085,0
+KTTAW.US,D,20231107,000000,0.0143,0.0143,0.0143,0.0143,400,0
+KTTAW.US,D,20231110,000000,0.0087,0.0087,0.0087,0.0087,155,0
+KTTAW.US,D,20231114,000000,0.007,0.007,0.007,0.007,300,0
+KTTAW.US,D,20231115,000000,0.007,0.007,0.007,0.007,7000,0
+KTTAW.US,D,20231117,000000,0.007,0.007,0.007,0.007,10000,0
+KTTAW.US,D,20231120,000000,0.007,0.007,0.007,0.007,24500,0
+KTTAW.US,D,20231124,000000,0.008,0.008,0.008,0.008,2000,0
+KTTAW.US,D,20231127,000000,0.02,0.02,0.008,0.008,36100,0
+KTTAW.US,D,20231128,000000,0.018,0.0199,0.018,0.0199,301,0
+KTTAW.US,D,20231204,000000,0.0081,0.0081,0.0081,0.0081,49510,0
+KTTAW.US,D,20231205,000000,0.0083,0.0083,0.0083,0.0083,500,0
+KTTAW.US,D,20231211,000000,0.02,0.0258,0.01,0.0163,338184,0
+KTTAW.US,D,20231212,000000,0.0149,0.017,0.0149,0.0169,10911,0
+KTTAW.US,D,20231213,000000,0.017,0.017,0.013,0.0159,22000,0
+KTTAW.US,D,20231214,000000,0.0082,0.0169,0.008,0.0169,5200,0
+KTTAW.US,D,20231215,000000,0.008,0.0169,0.008,0.0169,68788,0
+KTTAW.US,D,20231218,000000,0.0159,0.0169,0.0062,0.0156,39395,0
+KTTAW.US,D,20231219,000000,0.008,0.008,0.004,0.0041,25242,0
+KTTAW.US,D,20231220,000000,0.0091,0.0099,0.0045,0.0099,22460,0
+KTTAW.US,D,20231222,000000,0.004,0.0155,0.004,0.01,36876,0
+KTTAW.US,D,20231227,000000,0.018,0.018,0.018,0.018,256,0
+KTTAW.US,D,20231228,000000,0.01,0.01,0.01,0.01,1045,0
+KTTAW.US,D,20231229,000000,0.0109,0.018,0.008,0.018,6798,0
+KTTAW.US,D,20240105,000000,0.0081,0.0081,0.0031,0.0041,29316,0
+KTTAW.US,D,20240110,000000,0.01,0.02,0.01,0.016701,34462,0
+KTTAW.US,D,20240112,000000,0.01,0.0198,0.01,0.0198,1575,0
+KTTAW.US,D,20240116,000000,0.01,0.0199,0.01,0.0199,16297,0
+KTTAW.US,D,20240117,000000,0.0198,0.0198,0.0189,0.0189,2600,0
+KTTAW.US,D,20240118,000000,0.0189,0.02,0.01,0.01,14830,0
+KTTAW.US,D,20240123,000000,0.01,0.0101,0.01,0.0101,700,0
+KTTAW.US,D,20240126,000000,0.01,0.01,0.01,0.01,13667,0
+KTTAW.US,D,20240130,000000,0.0109,0.0121,0.0109,0.0121,12703,0
+KTTAW.US,D,20240131,000000,0.013,0.014,0.013,0.013,30050,0
+KTTAW.US,D,20240201,000000,0.011,0.011,0.011,0.011,3000,0
+KTTAW.US,D,20240205,000000,0.0111,0.0111,0.0111,0.0111,500,0
+KTTAW.US,D,20240206,000000,0.0111,0.0111,0.0111,0.0111,5219,0
+KTTAW.US,D,20240212,000000,0.011,0.011,0.0051,0.0051,41107,0
+KTTAW.US,D,20240213,000000,0.0198,0.0198,0.0193,0.0197,12327,0
+KTTAW.US,D,20240215,000000,0.0053,0.0197,0.0053,0.0177,36218,0
+KTTAW.US,D,20240216,000000,0.0197,0.0197,0.0101,0.0197,11700,0
+KTTAW.US,D,20240220,000000,0.0102,0.0103,0.0102,0.0103,431,0
+KTTAW.US,D,20240221,000000,0.02,0.02,0.02,0.02,673,0
+KTTAW.US,D,20240222,000000,0.02,0.02,0.0104,0.0199,8435,0
+KTTAW.US,D,20240226,000000,0.0111,0.0179,0.0107,0.0108,6814,0
+KTTAW.US,D,20240301,000000,0.0199,0.02,0.0112,0.0179,27566,0
+KTTAW.US,D,20240305,000000,0.0117,0.0117,0.0117,0.0117,250,0
+KTTAW.US,D,20240306,000000,0.0119,0.0119,0.0119,0.0119,1000,0
+KTTAW.US,D,20240307,000000,0.019,0.019,0.019,0.019,1549,0
+KTTAW.US,D,20240311,000000,0.013815,0.013815,0.013815,0.013815,2243,0
+KTTAW.US,D,20240314,000000,0.0126,0.0126,0.0126,0.0126,254,0
+KTTAW.US,D,20240318,000000,0.0126,0.0126,0.0126,0.0126,10000,0
+KTTAW.US,D,20240319,000000,0.0123,0.0123,0.0123,0.0123,153,0
+KTTAW.US,D,20240320,000000,0.0123,0.0136,0.0123,0.0123,1729,0
+KTTAW.US,D,20240325,000000,0.012892,0.012892,0.012892,0.012892,250,0
+KTTAW.US,D,20240326,000000,0.0123,0.0123,0.0123,0.0123,2507,0
+KTTAW.US,D,20240401,000000,0.0123,0.0123,0.0123,0.0123,1250,0
+KTTAW.US,D,20240403,000000,0.0123,0.0123,0.0123,0.0123,10000,0
+KTTAW.US,D,20240409,000000,0.015,0.015,0.015,0.015,5115,0
+KTTAW.US,D,20240416,000000,0.0123,0.0123,0.0123,0.0123,2000,0
+KTTAW.US,D,20240417,000000,0.0125,0.014,0.0125,0.014,8194,0
+KTTAW.US,D,20240503,000000,0.014,0.014,0.014,0.014,100,0
+KTTAW.US,D,20240510,000000,0.0123,0.0123,0.0123,0.0123,31000,0
+KTTAW.US,D,20240513,000000,0.0124,0.0124,0.0124,0.0124,1991,0
+KTTAW.US,D,20240517,000000,0.0125,0.0125,0.0122,0.0122,8187,0
+KTTAW.US,D,20240520,000000,0.0125,0.0125,0.0125,0.0125,29038,0
+KTTAW.US,D,20240523,000000,0.0185,0.0185,0.0184,0.0185,10350,0
+KTTAW.US,D,20240528,000000,0.0126,0.0127,0.0125,0.0126,16249,0
+KTTAW.US,D,20240529,000000,0.0185,0.0185,0.0128,0.01655,3158,0
+KTTAW.US,D,20240603,000000,0.018,0.018,0.018,0.018,885,0
+KTTAW.US,D,20240605,000000,0.0134,0.0134,0.0131,0.0134,25400,0
+KTTAW.US,D,20240612,000000,0.0158,0.0158,0.0158,0.0158,7781,0
+KTTAW.US,D,20240613,000000,0.0125,0.0125,0.0115,0.0116,22124,0
+KTTAW.US,D,20240617,000000,0.0126,0.0126,0.0126,0.0126,10001,0
+KTTAW.US,D,20240620,000000,0.0116,0.0116,0.0116,0.0116,15000,0
+KTTAW.US,D,20240621,000000,0.016899,0.017,0.016899,0.017,5000,0
+KTTAW.US,D,20240624,000000,0.011,0.011,0.0109,0.011,15200,0
+KTTAW.US,D,20240626,000000,0.0199,0.0199,0.0199,0.0199,600,0
+KTTAW.US,D,20240701,000000,0.0111,0.0111,0.0111,0.0111,6360,0
+KTTAW.US,D,20240703,000000,0.0177,0.0178,0.016514,0.0178,4490,0
+KTTAW.US,D,20240709,000000,0.0178,0.0178,0.0178,0.0178,261,0
+KTTAW.US,D,20240717,000000,0.0126,0.012701,0.0126,0.0126,8250,0
+KTTAW.US,D,20240722,000000,0.018,0.018,0.018,0.018,102,0
+KTTAW.US,D,20240723,000000,0.0185,0.0185,0.0185,0.0185,11942,0
+KTTAW.US,D,20240726,000000,0.0163,0.0163,0.0163,0.0163,100,0
+KTTAW.US,D,20240801,000000,0.0126,0.0179,0.0113,0.0179,6030,0
+KTTAW.US,D,20240805,000000,0.017,0.019673,0.017,0.019673,10400,0
+KTTAW.US,D,20240806,000000,0.02,0.02,0.02,0.02,13500,0
+KTTAW.US,D,20240808,000000,0.0126,0.0126,0.0126,0.0126,1066,0
+KTTAW.US,D,20240809,000000,0.0167,0.02,0.0165,0.0199,10231,0
+KTTAW.US,D,20240821,000000,0.019799,0.0198,0.019799,0.0198,569,0
+KTTAW.US,D,20240827,000000,0.0125,0.0125,0.0112,0.0113,14622,0
+KTTAW.US,D,20240905,000000,0.0113,0.0113,0.0113,0.0113,1000,0
+KTTAW.US,D,20240906,000000,0.0198,0.0198,0.0114,0.015391,1900,0
+KTTAW.US,D,20240918,000000,0.019599,0.025,0.013542,0.025,165997,0
+KTTAW.US,D,20240919,000000,0.0249,0.0399,0.0177,0.0177,82189,0
+KTTAW.US,D,20240924,000000,0.015,0.015,0.0113,0.0125,10826,0
+KTTAW.US,D,20240925,000000,0.0115,0.0249,0.0115,0.0248,2451,0
+KTTAW.US,D,20240926,000000,0.042,0.05,0.029,0.04,203457,0
+KTTAW.US,D,20240927,000000,0.0982,0.0982,0.0311,0.0349,67496,0
+KTTAW.US,D,20241001,000000,0.0397,0.0397,0.0393,0.0393,9241,0
+KTTAW.US,D,20241002,000000,0.0899,0.0899,0.0327,0.052,25583,0
+KTTAW.US,D,20241003,000000,0.0351,0.0472,0.0351,0.0472,5312,0
+KTTAW.US,D,20241004,000000,0.0379,0.038,0.0361,0.0361,6135,0
+KTTAW.US,D,20241008,000000,0.0204,0.0205,0.0204,0.0205,2232,0
+KTTAW.US,D,20241009,000000,0.0212,0.025129,0.0212,0.025129,7848,0
+KTTAW.US,D,20241010,000000,0.0255,0.0379,0.0255,0.0255,1475,0
+KTTAW.US,D,20241014,000000,0.0255,0.0267,0.0255,0.0267,2000,0
+KTTAW.US,D,20241017,000000,0.0215,0.0215,0.0215,0.0215,1000,0
+KTTAW.US,D,20241018,000000,0.0215,0.0275,0.0201,0.0275,2216,0
+KTTAW.US,D,20241024,000000,0.0202,0.0203,0.0202,0.0203,3308,0
+KTTAW.US,D,20241025,000000,0.0202,0.028,0.02,0.028,1000,0
+KTTAW.US,D,20241029,000000,0.0224,0.02515,0.021,0.0212,4195,0
+KTTAW.US,D,20241101,000000,0.0212,0.0213,0.021,0.021,14010,0
+KTTAW.US,D,20241104,000000,0.021,0.021,0.02,0.02,1100,0
+KTTAW.US,D,20241105,000000,0.0201,0.0201,0.0201,0.0201,200,0
+KTTAW.US,D,20241107,000000,0.0201,0.0201,0.0201,0.0201,354,0
+KTTAW.US,D,20241113,000000,0.0201,0.0201,0.0201,0.0201,100,0
+KTTAW.US,D,20241115,000000,0.0201,0.0201,0.02,0.0201,4200,0
+KTTAW.US,D,20241120,000000,0.018,0.018,0.018,0.018,218,0
+KTTAW.US,D,20241121,000000,0.0201,0.0293,0.02,0.02,22699,0
+KTTAW.US,D,20241125,000000,0.0203,0.0203,0.0203,0.0203,154,0
+KTTAW.US,D,20241126,000000,0.0223,0.0223,0.0203,0.0203,1564,0
+KTTAW.US,D,20241202,000000,0.0201,0.0201,0.0201,0.0201,12722,0
+KTTAW.US,D,20241203,000000,0.037,0.037,0.037,0.037,18778,0
+KTTAW.US,D,20241204,000000,0.035,0.035,0.0202,0.025151,42152,0
+KTTAW.US,D,20241206,000000,0.024985,0.024985,0.024985,0.024985,9002,0
+KTTAW.US,D,20241211,000000,0.023,0.023,0.023,0.023,100,0
+KTTAW.US,D,20241226,000000,0.023,0.023,0.0201,0.02185,7500,0
+KTTAW.US,D,20241230,000000,0.02,0.0201,0.02,0.0201,6571,0
+KTTAW.US,D,20241231,000000,0.037,0.037,0.0346,0.0346,19859,0
+KTTAW.US,D,20250102,000000,0.0346,0.0346,0.0251,0.0251,1100,0
+KTTAW.US,D,20250103,000000,0.0346,0.0346,0.025,0.0256,10635,0
+KTTAW.US,D,20250106,000000,0.025,0.025,0.025,0.025,1200,0
+KTTAW.US,D,20250107,000000,0.0251,0.0346,0.0251,0.0346,10165,0
+KTTAW.US,D,20250115,000000,0.03,0.03,0.0251,0.0251,1200,0
+KTTAW.US,D,20250123,000000,0.0301,0.0301,0.03,0.03,23072,0
+KTTAW.US,D,20250129,000000,0.0251,0.0251,0.0251,0.0251,255,0
+KTTAW.US,D,20250131,000000,0.037,0.037,0.0251,0.0251,636,0
+KTTAW.US,D,20250203,000000,0.0251,0.03105,0.0251,0.03105,1100,0
+KTTAW.US,D,20250205,000000,0.04,0.048501,0.03,0.0348,284879,0
+KTTAW.US,D,20250206,000000,0.034,0.034,0.0339,0.0339,200,0
+KTTAW.US,D,20250207,000000,0.0264,0.03,0.025,0.026,3501,0
+KTTAW.US,D,20250210,000000,0.0285,0.032,0.0251,0.0319,3352,0
+KTTAW.US,D,20250211,000000,0.0253,0.0278,0.0252,0.0278,3653,0
+KTTAW.US,D,20250212,000000,0.0225,0.029,0.0225,0.025749,11213,0
+KTTAW.US,D,20250218,000000,0.0221,0.028,0.0203,0.0205,21109,0
+KTTAW.US,D,20250219,000000,0.0205,0.0205,0.0205,0.0205,8000,0
+KTTAW.US,D,20250226,000000,0.0212,0.0248,0.0212,0.0248,11450,0
+KTTAW.US,D,20250227,000000,0.0288,0.0288,0.0222,0.0222,13399,0
+KTTAW.US,D,20250303,000000,0.0213,0.023673,0.02,0.02,17187,0
+KTTAW.US,D,20250310,000000,0.0201,0.0222,0.02,0.02,3192,0
+KTTAW.US,D,20250312,000000,0.0182,0.02,0.0182,0.02,5621,0
+KTTAW.US,D,20250325,000000,0.020201,0.020201,0.0182,0.0182,200,0
+KTTAW.US,D,20250410,000000,0.0299,0.03987,0.02,0.02,228326,0
+KTTAW.US,D,20250411,000000,0.02,0.02,0.0199,0.0199,332,0
+KTTAW.US,D,20250414,000000,0.02,0.02,0.0134,0.0134,108325,0
+KTTAW.US,D,20250415,000000,0.02,0.02,0.0199,0.0199,200,0
+KTTAW.US,D,20250416,000000,0.017399,0.0198,0.0161,0.0179,6500,0
+KTTAW.US,D,20250417,000000,0.0198,0.0199,0.0198,0.0199,3305,0
+KTTAW.US,D,20250421,000000,0.0227,0.0289,0.02145,0.0289,11486,0
+KTTAW.US,D,20250422,000000,0.0141,0.02,0.0141,0.017,11092,0
+KTTAW.US,D,20250423,000000,0.0165,0.0166,0.0165,0.0166,876,0
+KTTAW.US,D,20250424,000000,0.0165,0.019,0.0165,0.019,214048,0
+KTTAW.US,D,20250425,000000,0.019,0.019,0.0189,0.019,300,0
+KTTAW.US,D,20250428,000000,0.0169,0.017,0.014,0.014,11043,0
+KTTAW.US,D,20250429,000000,0.0272,0.0272,0.0272,0.0272,3500,0
+KTTAW.US,D,20250501,000000,0.0255,0.0255,0.0146,0.0248,11197,0
+KTTAW.US,D,20250506,000000,0.0249,0.032,0.022,0.0286,781317,0
+KTTAW.US,D,20250507,000000,0.0283,0.0283,0.022,0.022,69470,0
+KTTAW.US,D,20250509,000000,0.02,0.023,0.02,0.0218,13924,0
+KTTAW.US,D,20250513,000000,0.02,0.0209,0.017,0.017,135385,0
+KTTAW.US,D,20250514,000000,0.0199,0.0199,0.0152,0.0175,31285,0
+KTTAW.US,D,20250516,000000,0.016249,0.017,0.016249,0.016453,2916,0
+KTTAW.US,D,20250521,000000,0.0165,0.0217,0.0165,0.0217,3700,0
+KTTAW.US,D,20250602,000000,0.02,0.02,0.02,0.02,1000,0
+KTTAW.US,D,20250610,000000,0.015,0.015,0.015,0.015,850,0
+KTTAW.US,D,20250612,000000,0.0176,0.02,0.0176,0.0199,400,0
+KTTAW.US,D,20250613,000000,0.02,0.02,0.0176,0.018,7205,0
+KTTAW.US,D,20250617,000000,0.020023,0.020023,0.020023,0.020023,392,0
+KTTAW.US,D,20250618,000000,0.0216,0.0216,0.0216,0.0216,100,0
+KTTAW.US,D,20250620,000000,0.0152,0.0216,0.0152,0.0215,732,0
+KTTAW.US,D,20250624,000000,0.016,0.016,0.0152,0.0152,7933,0
+KTTAW.US,D,20250625,000000,0.0216,0.0217,0.0216,0.0216,19584,0
+KTTAW.US,D,20250701,000000,0.0155,0.0156,0.0155,0.0156,1600,0
+KTTAW.US,D,20250702,000000,0.0315,0.0315,0.0152,0.0152,7200,0
+KTTAW.US,D,20250707,000000,0.015,0.015,0.015,0.015,223,0
+KTTAW.US,D,20250708,000000,0.0209,0.021,0.0209,0.021,1000,0
+KTTAW.US,D,20250710,000000,0.0158,0.0159,0.0158,0.0159,2000,0
+KTTAW.US,D,20250715,000000,0.021,0.021,0.0155,0.021,10200,0
+KTTAW.US,D,20250723,000000,0.0202,0.0202,0.0202,0.0202,100,0
+KTTAW.US,D,20250728,000000,0.017751,0.017751,0.0155,0.0156,3756,0
+KTTAW.US,D,20250730,000000,0.02,0.02,0.02,0.02,145,0
+KTTAW.US,D,20250811,000000,0.0199,0.02,0.0157,0.0159,24707,0
+KTTAW.US,D,20250813,000000,0.0199,0.0199,0.0199,0.0199,100,0
+KTTAW.US,D,20250829,000000,0.02,0.02,0.0188,0.0188,2100,0
+KTTAW.US,D,20250902,000000,0.01645,0.0165,0.0161,0.0161,1300,0
+KTTAW.US,D,20250903,000000,0.0182,0.0183,0.016,0.0161,22968,0
+KTTAW.US,D,20250904,000000,0.017099,0.017099,0.016,0.016,200,0
+KTTAW.US,D,20250909,000000,0.0162,0.0162,0.0135,0.0135,38609,0
+KTTAW.US,D,20250911,000000,0.0136,0.0137,0.0136,0.0137,5805,0
+KTTAW.US,D,20250916,000000,0.0136,0.0136,0.0136,0.0136,5000,0
+KTTAW.US,D,20250917,000000,0.0157,0.0157,0.0157,0.0157,4500,0
+KTTAW.US,D,20250926,000000,0.0138,0.016651,0.0138,0.0138,3400,0
+KTTAW.US,D,20250930,000000,0.016199,0.0188,0.016199,0.016903,7900,0
+KTTAW.US,D,20251003,000000,0.0195,0.0195,0.0195,0.0195,600,0
+KTTAW.US,D,20251006,000000,0.0136,0.0137,0.0134,0.0136,30785,0
+KTTAW.US,D,20251007,000000,0.0168,0.0168,0.0168,0.0168,184,0
+KTTAW.US,D,20251009,000000,0.0195,0.0196,0.0195,0.0196,20777,0
+KTTAW.US,D,20251014,000000,0.019999,0.0205,0.0121,0.0121,99928,0
+KTTAW.US,D,20251015,000000,0.0121,0.0121,0.0121,0.0121,1500,0
+KTTAW.US,D,20251016,000000,0.0121,0.0123,0.0121,0.0121,15114,0
+KTTAW.US,D,20251027,000000,0.0122,0.0122,0.0122,0.0122,5000,0
+KTTAW.US,D,20251031,000000,0.0122,0.0123,0.0122,0.0123,11000,0
+KTTAW.US,D,20251105,000000,0.0199,0.0199,0.0199,0.0199,2000,0
+KTTAW.US,D,20251111,000000,0.0122,0.0123,0.0108,0.0118,86893,0
+KTTAW.US,D,20251112,000000,0.0157,0.0157,0.0157,0.0157,9534,0
+KTTAW.US,D,20251114,000000,0.0114,0.0188,0.0114,0.0188,1140,0
+KTTAW.US,D,20251117,000000,0.0189,0.0194,0.0187,0.0189,43012,0
+KTTAW.US,D,20251118,000000,0.0121,0.01287,0.0121,0.01287,14175,0
+KTTAW.US,D,20251119,000000,0.0121,0.012293,0.0121,0.012293,1066,0
+KTTAW.US,D,20251120,000000,0.0124,0.0125,0.0124,0.0125,990,0
+KTTAW.US,D,20251121,000000,0.0124,0.0124,0.0116,0.0123,3134,0
+KTTAW.US,D,20251124,000000,0.0224,0.0224,0.0132,0.0132,22823,0
+KTTAW.US,D,20251125,000000,0.0117,0.01181,0.0117,0.01181,5240,0
+KTTAW.US,D,20251126,000000,0.0204,0.0513,0.017599,0.035,770807,0
+KTTAW.US,D,20251128,000000,0.08,0.08,0.0411,0.059,501259,0
+KTTAW.US,D,20251201,000000,0.1198,0.1198,0.048,0.05,383842,0
+KTTAW.US,D,20251202,000000,0.05,0.05,0.025,0.0423,204867,0
+KTTAW.US,D,20251203,000000,0.05,0.05,0.04,0.0401,66575,0
+KTTAW.US,D,20251204,000000,0.0467,0.0608,0.0327,0.0373,76529,0
+KTTAW.US,D,20251205,000000,0.0367,0.05,0.0367,0.0368,26855,0
+KTTAW.US,D,20251208,000000,0.046,0.046,0.034,0.0351,34139,0
+KTTAW.US,D,20251209,000000,0.0436,0.0443,0.0364,0.0435,9556,0
+KTTAW.US,D,20251211,000000,0.0432,0.0433,0.0367,0.037,13345,0
+KTTAW.US,D,20251212,000000,0.0355,0.04,0.0175,0.03,28933,0
+KTTAW.US,D,20251215,000000,0.0307,0.0344,0.0306,0.0309,15426,0
+KTTAW.US,D,20251216,000000,0.0344,0.0344,0.0175,0.0202,82266,0
+KTTAW.US,D,20251217,000000,0.0229,0.0255,0.0205,0.0237,15093,0
+KTTAW.US,D,20251218,000000,0.0229,0.0229,0.0205,0.0205,10664,0
+KTTAW.US,D,20251219,000000,0.0222,0.022451,0.0176,0.0196,29408,0
+KTTAW.US,D,20251222,000000,0.017601,0.017601,0.0151,0.0162,62505,0
+KTTAW.US,D,20251223,000000,0.0106,0.0151,0.0106,0.0151,53710,0
+KTTAW.US,D,20251224,000000,0.0146,0.015,0.0121,0.0125,63508,0
+KTTAW.US,D,20251226,000000,0.0125,0.0125,0.0119,0.012,28845,0
+KTTAW.US,D,20251229,000000,0.012,0.0145,0.012,0.013,49062,0
+KTTAW.US,D,20251230,000000,0.0116,0.0143,0.0116,0.013,48013,0
+KTTAW.US,D,20251231,000000,0.0136,0.0141,0.0116,0.0141,21440,0
+KTTAW.US,D,20260102,000000,0.0141,0.0148,0.0141,0.0145,12444,0
+KTTAW.US,D,20260105,000000,0.0145,0.0148,0.0125,0.0132,21298,0
+KTTAW.US,D,20260108,000000,0.0137,0.0137,0.0137,0.0137,100,0
+KTTAW.US,D,20260109,000000,0.0123,0.0123,0.0123,0.0123,1522,0
+KTTAW.US,D,20260112,000000,0.0134,0.0134,0.0119,0.012,16165,0
+KTTAW.US,D,20260113,000000,0.012,0.012,0.011,0.011,12099,0
+KTTAW.US,D,20260116,000000,0.013,0.0145,0.013,0.0145,13432,0
+KTTAW.US,D,20260128,000000,0.0126,0.0126,0.0126,0.0126,1395,0
+KTTAW.US,D,20260130,000000,0.01,0.0142,0.01,0.0142,13700,0
+KTTAW.US,D,20260204,000000,0.0111,0.0142,0.01,0.0142,67552,0
+KTTAW.US,D,20260205,000000,0.012,0.012,0.0105,0.012,2200,0
+KTTAW.US,D,20260206,000000,0.0105,0.0105,0.0105,0.0105,200,0
+KTTAW.US,D,20260212,000000,0.0105,0.0137,0.0105,0.0137,328,0
+KTTAW.US,D,20260217,000000,0.012,0.012,0.012,0.012,1500,0

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

@@ -0,0 +1,13 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KTWOU.US,D,20260129,000000,10.03,10.06,10.03,10.03,7882690,0
+KTWOU.US,D,20260130,000000,10.04,10.07,10.03,10.04,780147,0
+KTWOU.US,D,20260202,000000,10.06,10.0789,10.05,10.05,325946,0
+KTWOU.US,D,20260203,000000,10.07,10.07,10.06,10.07,353873,0
+KTWOU.US,D,20260204,000000,10.05,10.085,10.05,10.06,267168,0
+KTWOU.US,D,20260205,000000,10.06,10.06,10.04,10.06,663258,0
+KTWOU.US,D,20260206,000000,10.05,10.06,10.05,10.055,48561,0
+KTWOU.US,D,20260209,000000,10.05,10.07,10.05,10.05,28909,0
+KTWOU.US,D,20260210,000000,10.07,10.07,10.05,10.07,29768,0
+KTWOU.US,D,20260211,000000,10.06,10.06,10.05,10.05,10776,0
+KTWOU.US,D,20260212,000000,10.05,10.05,10.05,10.05,247,0
+KTWOU.US,D,20260217,000000,10.05,10.05,10.05,10.05,2597,0

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

@@ -0,0 +1,1380 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KYMR.US,D,20200821,000000,35,37.745,28.33,33.26,3875166,0
+KYMR.US,D,20200824,000000,32.92,34.15,27.845,28.44,576093,0
+KYMR.US,D,20200825,000000,27.8,31.25,26.9093,31.25,416435,0
+KYMR.US,D,20200826,000000,31.85,31.85,30,30.28,234064,0
+KYMR.US,D,20200827,000000,30,34.8,29.65,33.27,999567,0
+KYMR.US,D,20200828,000000,33.27,34.43,30.7468,33.28,290941,0
+KYMR.US,D,20200831,000000,32.78,33.99,31.9,31.9,113650,0
+KYMR.US,D,20200901,000000,31.27,32.795,30.01,31.16,89361,0
+KYMR.US,D,20200902,000000,31.08,32.61,30.8,31.15,126570,0
+KYMR.US,D,20200903,000000,31.6,31.95,29.57,30.29,128592,0
+KYMR.US,D,20200904,000000,30.27,30.35,29.32,29.55,85045,0
+KYMR.US,D,20200908,000000,29.36,31.27,26.87,27.28,251031,0
+KYMR.US,D,20200909,000000,27.99,28.32,25.43,26.1,136657,0
+KYMR.US,D,20200910,000000,26.06,30.1,25.56,29.23,215696,0
+KYMR.US,D,20200911,000000,29.08,32.2999,28.53,31.19,181019,0
+KYMR.US,D,20200914,000000,31.19,32.9,30.5,32.78,87027,0
+KYMR.US,D,20200915,000000,31.65,32,30.22,30.51,169630,0
+KYMR.US,D,20200916,000000,30.08,31.443,29,29.92,139752,0
+KYMR.US,D,20200917,000000,29.58,29.8,28.6206,29.02,322851,0
+KYMR.US,D,20200918,000000,29.09,30.96,28.8,30.64,118583,0
+KYMR.US,D,20200921,000000,30.16,31.1378,28.61,29.22,255602,0
+KYMR.US,D,20200922,000000,29.35,30.32,29.16,29.65,96286,0
+KYMR.US,D,20200923,000000,29.84,30.43,28.95,29.98,97806,0
+KYMR.US,D,20200924,000000,30.02,31.03,29.67,29.91,346103,0
+KYMR.US,D,20200925,000000,29.98,32.73,29.62,30.84,139314,0
+KYMR.US,D,20200928,000000,30.83,31.89,30.51,30.79,159181,0
+KYMR.US,D,20200929,000000,30.82,32.47,30.82,31.54,67082,0
+KYMR.US,D,20200930,000000,31.56,33,30.56,32.31,84459,0
+KYMR.US,D,20201001,000000,32.57,32.935,28.5201,29.08,359618,0
+KYMR.US,D,20201002,000000,28.42,30.6,27.65,29.31,100496,0
+KYMR.US,D,20201005,000000,29.6,30.36,28,28.07,111135,0
+KYMR.US,D,20201006,000000,28.22,30.13,28.22,28.92,68357,0
+KYMR.US,D,20201007,000000,29.08,32.29,29.0029,31.75,43665,0
+KYMR.US,D,20201008,000000,31.7,35.12,31.6,33.5,140823,0
+KYMR.US,D,20201009,000000,33.48,38,33.45,36.89,157267,0
+KYMR.US,D,20201012,000000,37.26,39.17,36.14,37.25,194239,0
+KYMR.US,D,20201013,000000,37.35,39.89,37.35,38.5,96764,0
+KYMR.US,D,20201014,000000,39.1,39.65,35.31,36.76,122645,0
+KYMR.US,D,20201015,000000,36.09,39.6,36.09,38.8,80309,0
+KYMR.US,D,20201016,000000,38.4,38.95,36.99,38.38,53833,0
+KYMR.US,D,20201019,000000,38.41,41.71,37.2,39.24,65301,0
+KYMR.US,D,20201020,000000,39.24,39.96,38.06,38.07,34935,0
+KYMR.US,D,20201021,000000,38.59,38.605,34.13,34.57,112487,0
+KYMR.US,D,20201022,000000,34.73,37.89,33.02,35.01,74438,0
+KYMR.US,D,20201023,000000,35.03,39.99,35.03,37.5,57604,0
+KYMR.US,D,20201026,000000,37.6,38.665,35.46,36.5,92825,0
+KYMR.US,D,20201027,000000,36.05,38.65,36.05,37.75,123364,0
+KYMR.US,D,20201028,000000,37.25,37.6,36.07,36.07,33900,0
+KYMR.US,D,20201029,000000,36.26,37,35.64,36.45,36730,0
+KYMR.US,D,20201030,000000,36.55,37.1527,34.5001,35.99,50712,0
+KYMR.US,D,20201102,000000,36.675,37.14,36.1,36.18,55872,0
+KYMR.US,D,20201103,000000,36.38,37.55,35.8677,36.84,45239,0
+KYMR.US,D,20201104,000000,37.08,40.915,37.05,40.44,127286,0
+KYMR.US,D,20201105,000000,40.99,45.34,40.99,43.71,111317,0
+KYMR.US,D,20201106,000000,44.13,44.7,42.81,43.95,120304,0
+KYMR.US,D,20201109,000000,45.21,47.27,43.35,44.8,72210,0
+KYMR.US,D,20201110,000000,44.8,48.2,43.89,46.34,107661,0
+KYMR.US,D,20201111,000000,46.79,49.6628,46.59,46.96,108877,0
+KYMR.US,D,20201112,000000,46.26,48.243,44.53,45.06,154880,0
+KYMR.US,D,20201113,000000,45.79,46.72,44.96,46.13,132045,0
+KYMR.US,D,20201116,000000,46.68,47.08,44.9,46.6,108779,0
+KYMR.US,D,20201117,000000,46.59,52.08,45.5,51.36,97540,0
+KYMR.US,D,20201118,000000,52.2,53.49,50.39,51.2,84538,0
+KYMR.US,D,20201119,000000,51.6745,52.155,49.755,50.12,86670,0
+KYMR.US,D,20201120,000000,50.6532,50.6532,48.4,49.86,60104,0
+KYMR.US,D,20201123,000000,50,50,46.02,47.84,82839,0
+KYMR.US,D,20201124,000000,49,49.93,44.765,45.81,101989,0
+KYMR.US,D,20201125,000000,47.17,48.06,45.68,47.2,86651,0
+KYMR.US,D,20201127,000000,47.86,49,46.79,48.03,72694,0
+KYMR.US,D,20201130,000000,48.27,49.11,46.02,46.64,248217,0
+KYMR.US,D,20201201,000000,46.47,51.2199,46.47,47.04,257190,0
+KYMR.US,D,20201202,000000,47.18,55,46.14,51.9,208043,0
+KYMR.US,D,20201203,000000,52.53,53.65,50.1128,50.56,168416,0
+KYMR.US,D,20201204,000000,53.72,55.48,51.49,53.47,74509,0
+KYMR.US,D,20201207,000000,54.17,55.24,49.42,49.7,120834,0
+KYMR.US,D,20201208,000000,51.415,56.37,49.72,55.88,209535,0
+KYMR.US,D,20201209,000000,56.74,59.89,54.72,55.66,183867,0
+KYMR.US,D,20201210,000000,55.03,63.7099,54.82,60.83,132980,0
+KYMR.US,D,20201211,000000,60.14,65.3499,58.97,61.97,179201,0
+KYMR.US,D,20201214,000000,64.01,69.74,64.01,67.13,274104,0
+KYMR.US,D,20201215,000000,68.76,69.5,62.045,62.97,209220,0
+KYMR.US,D,20201216,000000,64.19,68.33,62.83,63.61,171922,0
+KYMR.US,D,20201217,000000,64.99,69,63.33,66.48,311513,0
+KYMR.US,D,20201218,000000,67.34,75.24,65.72,71.51,1732250,0
+KYMR.US,D,20201221,000000,68.33,74.55,63.99,74.48,243778,0
+KYMR.US,D,20201222,000000,74.48,79.3199,72.985,77.1,238635,0
+KYMR.US,D,20201223,000000,77.49,81.4031,75.9601,80.58,107405,0
+KYMR.US,D,20201224,000000,80.7,87.08,79.355,86.1,86552,0
+KYMR.US,D,20201228,000000,88.02,91.92,83.17,87.83,206799,0
+KYMR.US,D,20201229,000000,87.54,87.77,73.54,74,211295,0
+KYMR.US,D,20201230,000000,74.43,77.879,68.01,71.85,155220,0
+KYMR.US,D,20201231,000000,71.84,71.84,60,62,288384,0
+KYMR.US,D,20210104,000000,62.48,62.78,59.45,61.63,200777,0
+KYMR.US,D,20210105,000000,61.99,64.34,59.52,62.49,190097,0
+KYMR.US,D,20210106,000000,63.38,67.06,61.01,66.43,123912,0
+KYMR.US,D,20210107,000000,67.58,73.9,66.0436,73.31,202396,0
+KYMR.US,D,20210108,000000,74.63,83.025,72.26,77.15,311031,0
+KYMR.US,D,20210111,000000,76.74,81.09,75,76.52,168130,0
+KYMR.US,D,20210112,000000,76.24,77.52,71.675,77.03,114806,0
+KYMR.US,D,20210113,000000,76.55,84.66,76.55,79.6,159742,0
+KYMR.US,D,20210114,000000,79.58,87.85,79.58,81.3,157559,0
+KYMR.US,D,20210115,000000,80.99,84.565,76.4,77.51,79234,0
+KYMR.US,D,20210119,000000,79.67,87.13,77.17,85.46,135194,0
+KYMR.US,D,20210120,000000,85.19,87.485,80.02,81.3,89946,0
+KYMR.US,D,20210121,000000,81.89,81.89,75.63,77,89391,0
+KYMR.US,D,20210122,000000,76.02,79.95,75.06,79.17,122321,0
+KYMR.US,D,20210125,000000,78.87,81.84,77.215,78.42,62842,0
+KYMR.US,D,20210126,000000,79.33,79.33,70.52,71,158791,0
+KYMR.US,D,20210127,000000,66.8,70.44,64.56,65.02,119462,0
+KYMR.US,D,20210128,000000,66.12,69.75,62.295,63.87,137429,0
+KYMR.US,D,20210129,000000,64.5,65,60.335,61.95,113744,0
+KYMR.US,D,20210201,000000,62.9,64.425,59.63,59.99,106067,0
+KYMR.US,D,20210202,000000,60.82,61.74,57.62,61.69,214754,0
+KYMR.US,D,20210203,000000,61.75,71.33,61.75,70.15,263307,0
+KYMR.US,D,20210204,000000,71.92,71.92,65.86,67.76,57428,0
+KYMR.US,D,20210205,000000,67.26,79,64.89,77.61,128937,0
+KYMR.US,D,20210208,000000,78.08,78.39,73.905,75.38,64005,0
+KYMR.US,D,20210209,000000,74.87,76.01,72.46,74.04,64591,0
+KYMR.US,D,20210210,000000,74.08,74.9218,67.73,68.12,65782,0
+KYMR.US,D,20210211,000000,68.88,71.22,67.1801,69.07,57548,0
+KYMR.US,D,20210212,000000,68.74,70.84,66.19,67.01,58709,0
+KYMR.US,D,20210216,000000,67,67,60.75,60.75,88649,0
+KYMR.US,D,20210217,000000,60,60.75,56.91,59.21,204366,0
+KYMR.US,D,20210218,000000,58.89,59.5447,54.43,55.75,194414,0
+KYMR.US,D,20210219,000000,58.19,58.54,53.06,54.68,314334,0
+KYMR.US,D,20210222,000000,54,54,50.63,52.21,288060,0
+KYMR.US,D,20210223,000000,51.61,51.61,45.06,50.41,375915,0
+KYMR.US,D,20210224,000000,51.42,52.755,49.26,51.24,176301,0
+KYMR.US,D,20210225,000000,51.65,53.02,49.05,49.6,291482,0
+KYMR.US,D,20210226,000000,50.15,51,47.03,47.98,208354,0
+KYMR.US,D,20210301,000000,48.26,50,46.965,48.46,415561,0
+KYMR.US,D,20210302,000000,48.46,49.9595,46.02,46.86,391651,0
+KYMR.US,D,20210303,000000,47,47,43.38,45,410494,0
+KYMR.US,D,20210304,000000,44.79,48.245,43.05,45.86,320758,0
+KYMR.US,D,20210305,000000,46.4,48.57,43.1,48.18,208526,0
+KYMR.US,D,20210308,000000,49.12,51.98,47.53,49.47,318061,0
+KYMR.US,D,20210309,000000,50.06,56.47,50.06,54.5,338789,0
+KYMR.US,D,20210310,000000,56.14,58.88,54.51,57.36,393655,0
+KYMR.US,D,20210311,000000,59.09,60.52,57.28,59.29,490713,0
+KYMR.US,D,20210312,000000,58.3,59.88,55.32,56.1,875438,0
+KYMR.US,D,20210315,000000,57.05,60.85,55.89,60.04,571624,0
+KYMR.US,D,20210316,000000,60.47,60.685,57.24,58.66,439114,0
+KYMR.US,D,20210317,000000,58.39,58.66,55.03,57.43,577873,0
+KYMR.US,D,20210318,000000,55.89,57.65,48.1401,49.42,683089,0
+KYMR.US,D,20210319,000000,50.01,51.0021,40.62,44.66,2277724,0
+KYMR.US,D,20210322,000000,44.64,48.03,43.55,47.02,748026,0
+KYMR.US,D,20210323,000000,46.88,47.65,43.11,45,667406,0
+KYMR.US,D,20210324,000000,45.33,46.01,40.38,41,364951,0
+KYMR.US,D,20210325,000000,40.53,41.33,37.47,39.57,648748,0
+KYMR.US,D,20210326,000000,39.83,40.56,37.33,38.04,311578,0
+KYMR.US,D,20210329,000000,37.72,38.38,35.04,35.64,347095,0
+KYMR.US,D,20210330,000000,35.73,37.535,34.6,36.425,366138,0
+KYMR.US,D,20210331,000000,36.81,39.31,36.81,38.86,1198484,0
+KYMR.US,D,20210401,000000,41.28,41.28,37.65,38.44,295297,0
+KYMR.US,D,20210405,000000,40.05,40.99,37.27,37.48,566312,0
+KYMR.US,D,20210406,000000,37.04,38.52,36.23,36.61,256566,0
+KYMR.US,D,20210407,000000,36.32,38.135,34.91,35.22,206821,0
+KYMR.US,D,20210408,000000,35.54,35.92,34.2,34.99,110197,0
+KYMR.US,D,20210409,000000,34.6,34.61,32.88,33.44,253839,0
+KYMR.US,D,20210412,000000,33.5,34.9005,31.09,31.43,439253,0
+KYMR.US,D,20210413,000000,31.09,31.93,29.9255,31.08,451201,0
+KYMR.US,D,20210414,000000,32.49,37,31.97,36.29,545329,0
+KYMR.US,D,20210415,000000,36.3,40.95,35.5,38.56,710134,0
+KYMR.US,D,20210416,000000,38.11,38.785,37.07,38.66,482865,0
+KYMR.US,D,20210419,000000,38.37,40.12,37.54,38.04,403491,0
+KYMR.US,D,20210420,000000,37.41,39.95,37.0163,39.84,331022,0
+KYMR.US,D,20210421,000000,39.74,39.86,37.27,39.79,299285,0
+KYMR.US,D,20210422,000000,39.67,40.8999,38.53,39,316699,0
+KYMR.US,D,20210423,000000,39.02,40.29,37,37.94,166051,0
+KYMR.US,D,20210426,000000,38.43,41.65,37.65,41.36,344408,0
+KYMR.US,D,20210427,000000,41.5,42.42,40.13,42.09,464467,0
+KYMR.US,D,20210428,000000,41.64,45.66,40.66,45.02,327211,0
+KYMR.US,D,20210429,000000,45.76,47.4,44.235,45.7,257156,0
+KYMR.US,D,20210430,000000,45.41,48.2,44.98,45.55,316661,0
+KYMR.US,D,20210503,000000,45.79,45.79,42.44,43.75,270865,0
+KYMR.US,D,20210504,000000,44.39,44.48,41.29,41.8,296828,0
+KYMR.US,D,20210505,000000,41.95,44.39,40.64,41.24,395891,0
+KYMR.US,D,20210506,000000,41.43,43,39.19,40.98,335076,0
+KYMR.US,D,20210507,000000,40.26,44.36,39.605,44.05,223577,0
+KYMR.US,D,20210510,000000,44.18,45.73,42.61,43.97,269357,0
+KYMR.US,D,20210511,000000,42.99,46.83,42.5,45,631704,0
+KYMR.US,D,20210512,000000,44.75,50.47,44.35,48.04,1299020,0
+KYMR.US,D,20210513,000000,48.46,48.93,43.44,45.37,354093,0
+KYMR.US,D,20210514,000000,45.57,47.2,44.11,45.52,336769,0
+KYMR.US,D,20210517,000000,45.19,47.435,44.07,44.71,171006,0
+KYMR.US,D,20210518,000000,44.5,46.54,40.39,40.86,361089,0
+KYMR.US,D,20210519,000000,39.78,40.57,38.04,40.1,448594,0
+KYMR.US,D,20210520,000000,40.29,43.44,39.78,43.2,219888,0
+KYMR.US,D,20210521,000000,44.51,45.82,43.21,44.74,266238,0
+KYMR.US,D,20210524,000000,45.19,46.18,44.36,45.58,222981,0
+KYMR.US,D,20210525,000000,45.76,46.4,42.39,43.68,205943,0
+KYMR.US,D,20210526,000000,44.13,46.05,43,45.97,277319,0
+KYMR.US,D,20210527,000000,45.6,46.46,44.47,45.64,272066,0
+KYMR.US,D,20210528,000000,46.46,49.2,45.74,48.09,393910,0
+KYMR.US,D,20210601,000000,47.96,48.52,45.24,47.1,235269,0
+KYMR.US,D,20210602,000000,47.03,48.48,46.02,46.81,248937,0
+KYMR.US,D,20210603,000000,46.35,47.52,45.41,46.98,283904,0
+KYMR.US,D,20210604,000000,47.43,48.49,46.08,47.7,190320,0
+KYMR.US,D,20210607,000000,48,50.66,48,49.69,574430,0
+KYMR.US,D,20210608,000000,49.99,50.28,47.35,48.55,284888,0
+KYMR.US,D,20210609,000000,49.19,50.15,47.97,49.81,429539,0
+KYMR.US,D,20210610,000000,49.83,52.94,49.83,51.95,506283,0
+KYMR.US,D,20210611,000000,51.94,52.37,48.93,50.55,319936,0
+KYMR.US,D,20210614,000000,50.75,51.92,49.715,50.6,377418,0
+KYMR.US,D,20210615,000000,50.54,52.07,47.57,48.84,305249,0
+KYMR.US,D,20210616,000000,48.66,51.31,47.47,49.1,476381,0
+KYMR.US,D,20210617,000000,49.08,49.78,44.81,47.66,364743,0
+KYMR.US,D,20210618,000000,46.9,48.8,45.2,47.35,788347,0
+KYMR.US,D,20210621,000000,47.18,48.61,45.01,47.56,362895,0
+KYMR.US,D,20210622,000000,47.82,48.25,44.05,44.49,290315,0
+KYMR.US,D,20210623,000000,44.49,45.89,43.73,44.54,407095,0
+KYMR.US,D,20210624,000000,45.28,45.94,43.47,44.29,358355,0
+KYMR.US,D,20210625,000000,44.35,45.41,42.5,44.38,2866731,0
+KYMR.US,D,20210628,000000,45.7,47.28,45.05,47.18,678887,0
+KYMR.US,D,20210629,000000,45.62,47.98,42.42,42.64,898963,0
+KYMR.US,D,20210630,000000,43.37,49.12,42.34,48.5,639052,0
+KYMR.US,D,20210701,000000,50.85,57.36,50.85,56.07,2899519,0
+KYMR.US,D,20210702,000000,56.1,57.32,54.4,56.43,1251228,0
+KYMR.US,D,20210706,000000,57.7,58.15,52.73,54.35,946834,0
+KYMR.US,D,20210707,000000,56.42,56.51,52.14,52.28,598834,0
+KYMR.US,D,20210708,000000,50.63,51.78,48.39,49.66,601198,0
+KYMR.US,D,20210709,000000,49.78,52.92,49.04,52.77,342614,0
+KYMR.US,D,20210712,000000,52.68,52.68,48.5,49.74,352886,0
+KYMR.US,D,20210713,000000,49.54,50.54,48.23,48.74,287807,0
+KYMR.US,D,20210714,000000,49.04,49.18,46.7,47.8,336860,0
+KYMR.US,D,20210715,000000,47.27,48.61,46.24,48.12,259560,0
+KYMR.US,D,20210716,000000,48.5,50.46,46.75,50.21,1209628,0
+KYMR.US,D,20210719,000000,49.6,54.92,49.6,54.87,400083,0
+KYMR.US,D,20210720,000000,55.01,55.68,53.1,55.3,358332,0
+KYMR.US,D,20210721,000000,55.1,57.37,50.881,57.2,241188,0
+KYMR.US,D,20210722,000000,57.04,58.28,55.9,57.38,295626,0
+KYMR.US,D,20210723,000000,57.72,58.3199,55.5801,58.15,246430,0
+KYMR.US,D,20210726,000000,58.16,60.7,57.91,59.04,404632,0
+KYMR.US,D,20210727,000000,58.78,59.56,54.69,58.14,359845,0
+KYMR.US,D,20210728,000000,58.7,60.85,58.1,59.57,296592,0
+KYMR.US,D,20210729,000000,59.72,60.31,56.68,57.4,247512,0
+KYMR.US,D,20210730,000000,57.39,60.41,57.26,60.18,240709,0
+KYMR.US,D,20210802,000000,60.86,62.3,58.82,59.61,555019,0
+KYMR.US,D,20210803,000000,60.78,60.78,58.75,60,294667,0
+KYMR.US,D,20210804,000000,60,61,59.24,60.85,268175,0
+KYMR.US,D,20210805,000000,61.04,62.43,60.0306,62.27,357228,0
+KYMR.US,D,20210806,000000,62.64,62.64,57.27,59.51,382823,0
+KYMR.US,D,20210809,000000,59.06,61.79,58.2,60.24,251093,0
+KYMR.US,D,20210810,000000,60.94,63.43,59.8,62.98,241888,0
+KYMR.US,D,20210811,000000,62.88,62.88,55.42,56.71,596470,0
+KYMR.US,D,20210812,000000,56.91,57.83,54.86,54.97,258594,0
+KYMR.US,D,20210813,000000,54.81,54.81,52.01,53.94,301978,0
+KYMR.US,D,20210816,000000,53.79,53.79,50.04,50.9,234537,0
+KYMR.US,D,20210817,000000,50,52.29,48.335,52.15,469219,0
+KYMR.US,D,20210818,000000,51.81,52.19,49.16,49.81,204988,0
+KYMR.US,D,20210819,000000,49.38,52.6,49.08,52.01,276232,0
+KYMR.US,D,20210820,000000,51.48,54,51.43,53.68,231596,0
+KYMR.US,D,20210823,000000,54.69,56.925,54.46,55.31,326840,0
+KYMR.US,D,20210824,000000,55.64,55.925,53.07,54.91,198885,0
+KYMR.US,D,20210825,000000,54.79,57.3,54.65,56.27,259039,0
+KYMR.US,D,20210826,000000,56.25,59.55,56.25,58.55,228552,0
+KYMR.US,D,20210827,000000,58.02,60.84,57.8,60.26,330998,0
+KYMR.US,D,20210830,000000,60.46,64.115,59.84,61.12,279698,0
+KYMR.US,D,20210831,000000,61.26,62.77,59.77,62.14,315432,0
+KYMR.US,D,20210901,000000,62.05,62.05,60.12,61.08,307680,0
+KYMR.US,D,20210902,000000,60.93,61.33,59.83,60.69,259564,0
+KYMR.US,D,20210903,000000,60.46,60.99,59.36,60.04,252786,0
+KYMR.US,D,20210907,000000,60.45,64.41,59.8,63.24,409959,0
+KYMR.US,D,20210908,000000,63.2,64.13,61.79,62.75,351333,0
+KYMR.US,D,20210909,000000,62.77,65.25,62.57,64.17,371048,0
+KYMR.US,D,20210910,000000,64.9,67.59,63.28,66.66,650527,0
+KYMR.US,D,20210913,000000,67.1,67.1,62.75,63.45,514165,0
+KYMR.US,D,20210914,000000,63.28,65.55,62.72,63.17,411584,0
+KYMR.US,D,20210915,000000,62.81,65.9,62.81,64.99,373633,0
+KYMR.US,D,20210916,000000,65.03,65.64,63.19,64.9,315416,0
+KYMR.US,D,20210917,000000,64.2,64.2,58.195,62.95,2169960,0
+KYMR.US,D,20210920,000000,60.72,62.67,59.52,60.49,325881,0
+KYMR.US,D,20210921,000000,60.4,61.95,58.95,59.58,312631,0
+KYMR.US,D,20210922,000000,60.06,63.71,59.11,62.35,228030,0
+KYMR.US,D,20210923,000000,62.81,64.77,61.9,64.23,236198,0
+KYMR.US,D,20210924,000000,63.07,64.04,61.67,62.5,179687,0
+KYMR.US,D,20210927,000000,62.91,65.09,61.97,63.59,234109,0
+KYMR.US,D,20210928,000000,62.76,63.03,60.7,60.82,271724,0
+KYMR.US,D,20210929,000000,61.12,61.92,56.69,58.45,340521,0
+KYMR.US,D,20210930,000000,59.6,59.7,57.49,58.74,465768,0
+KYMR.US,D,20211001,000000,58.36,60.39,56.1,60.22,288840,0
+KYMR.US,D,20211004,000000,59.3,61.53,58.79,60.83,301808,0
+KYMR.US,D,20211005,000000,61.22,62.15,60.84,61.47,292007,0
+KYMR.US,D,20211006,000000,60.22,62.39,60.22,61.81,186726,0
+KYMR.US,D,20211007,000000,62.23,62.31,59.44,61.7,483567,0
+KYMR.US,D,20211008,000000,61.87,62.15,55.085,55.6,444632,0
+KYMR.US,D,20211011,000000,54.6,54.96,52.5,52.77,276468,0
+KYMR.US,D,20211012,000000,52.85,53.5929,52.375,52.93,222986,0
+KYMR.US,D,20211013,000000,53.02,54.25,52.85,53.69,261309,0
+KYMR.US,D,20211014,000000,54.37,58.64,54.37,57.27,182621,0
+KYMR.US,D,20211015,000000,58.27,58.97,56.96,57.2,168788,0
+KYMR.US,D,20211018,000000,56.69,57.69,53.53,53.93,275463,0
+KYMR.US,D,20211019,000000,54.07,56.485,54.07,55.24,140630,0
+KYMR.US,D,20211020,000000,54.83,54.83,52.26,52.53,185373,0
+KYMR.US,D,20211021,000000,52.67,55.25,52.43,54.77,171989,0
+KYMR.US,D,20211022,000000,54.76,56.59,52.74,55.68,165006,0
+KYMR.US,D,20211025,000000,55.38,56.72,54.01,55.32,147473,0
+KYMR.US,D,20211026,000000,55.32,57.46,55.32,56.52,128204,0
+KYMR.US,D,20211027,000000,56.24,58.07,54.2,56.61,210721,0
+KYMR.US,D,20211028,000000,57.14,59.41,56.43,59.19,234416,0
+KYMR.US,D,20211029,000000,59.01,60.58,57.94,58.88,276931,0
+KYMR.US,D,20211101,000000,58.85,63.69,58.53,63.07,316765,0
+KYMR.US,D,20211102,000000,63.37,65.42,62.41,65.13,618527,0
+KYMR.US,D,20211103,000000,64.75,66.195,64.3,65.13,206428,0
+KYMR.US,D,20211104,000000,65.13,66.815,64.365,65.01,224486,0
+KYMR.US,D,20211105,000000,65.61,65.61,64.11,64.94,237108,0
+KYMR.US,D,20211108,000000,66.17,69.12,64.23,65.22,316201,0
+KYMR.US,D,20211109,000000,65.12,66.21,63.71,65.56,256032,0
+KYMR.US,D,20211110,000000,65.21,66.035,62.25,63.84,258396,0
+KYMR.US,D,20211111,000000,63.2,64.5,61.72,63.2,229457,0
+KYMR.US,D,20211112,000000,63.66,63.82,61.225,62.89,235761,0
+KYMR.US,D,20211115,000000,63.51,63.51,60.05,61.3,200638,0
+KYMR.US,D,20211116,000000,61.13,62.335,60.54,61.17,253155,0
+KYMR.US,D,20211117,000000,60.74,62.97,60.13,62.59,174636,0
+KYMR.US,D,20211118,000000,62.55,63.635,60.95,62.03,198984,0
+KYMR.US,D,20211119,000000,61.64,63.67,61.36,61.5,143188,0
+KYMR.US,D,20211122,000000,63.045,63.045,57.53,57.55,197041,0
+KYMR.US,D,20211123,000000,57.5,57.77,53.65,54.65,321417,0
+KYMR.US,D,20211124,000000,53.96,57.05,53.23,56.26,213207,0
+KYMR.US,D,20211126,000000,55.65,57.04,52.39,53.79,170328,0
+KYMR.US,D,20211129,000000,54.98,55.75,53.69,53.92,171996,0
+KYMR.US,D,20211130,000000,54.03,55.795,53.4,55.52,261751,0
+KYMR.US,D,20211201,000000,57.07,57.79,53.61,53.68,335049,0
+KYMR.US,D,20211202,000000,53.44,54.94,52.91,54.15,270817,0
+KYMR.US,D,20211203,000000,54.18,55.35,52.785,53.15,502425,0
+KYMR.US,D,20211206,000000,52.78,53.59,51.2,52.57,338340,0
+KYMR.US,D,20211207,000000,53.97,57.62,53.97,55.8,313331,0
+KYMR.US,D,20211208,000000,56.03,58.32,53.165,57.85,322443,0
+KYMR.US,D,20211209,000000,56.94,58.49,53.81,53.98,273412,0
+KYMR.US,D,20211210,000000,53.98,57.325,52.69,53.05,295365,0
+KYMR.US,D,20211213,000000,53,56.57,51.92,53.68,258440,0
+KYMR.US,D,20211214,000000,52.65,54.57,51.58,53.5,250402,0
+KYMR.US,D,20211215,000000,53.39,55.63,52.23,55.45,365050,0
+KYMR.US,D,20211216,000000,56.06,56.855,49.3002,49.91,1005722,0
+KYMR.US,D,20211217,000000,49.52,54.88,48.76,53.97,1130017,0
+KYMR.US,D,20211220,000000,52.23,55.52,51.22,54.7,334353,0
+KYMR.US,D,20211221,000000,55,59.52,54.18,58.69,385619,0
+KYMR.US,D,20211222,000000,58.37,59.84,57.12,59.54,222855,0
+KYMR.US,D,20211223,000000,59.99,62.52,58.41,61.77,196128,0
+KYMR.US,D,20211227,000000,61.5,62.7,60.27,61.96,203473,0
+KYMR.US,D,20211228,000000,61.96,65,61.51,62.56,183426,0
+KYMR.US,D,20211229,000000,62.7,63.05,61.42,62.85,260495,0
+KYMR.US,D,20211230,000000,62.72,64.7599,61.6701,62.98,320509,0
+KYMR.US,D,20211231,000000,63.26,66.45,63.2,63.49,246155,0
+KYMR.US,D,20220103,000000,64.36,65.44,61.365,64.68,369751,0
+KYMR.US,D,20220104,000000,65.26,65.26,60.31,62.57,305701,0
+KYMR.US,D,20220105,000000,62.28,63.04,56.77,58.26,524680,0
+KYMR.US,D,20220106,000000,58.05,60.2099,57.02,58.18,255469,0
+KYMR.US,D,20220107,000000,58.03,59.03,55.31,55.56,261449,0
+KYMR.US,D,20220110,000000,54.32,54.99,51.91,54.59,302274,0
+KYMR.US,D,20220111,000000,54.07,55.265,52.905,53.83,202838,0
+KYMR.US,D,20220112,000000,53.97,53.97,50.66,50.75,252663,0
+KYMR.US,D,20220113,000000,50.36,51.225,42.65,42.68,649906,0
+KYMR.US,D,20220114,000000,41.84,42.9156,39.78,41.07,1059648,0
+KYMR.US,D,20220118,000000,40.44,42.23,39.44,39.61,561276,0
+KYMR.US,D,20220119,000000,39.98,41.92,38.53,38.74,392318,0
+KYMR.US,D,20220120,000000,39.61,41.4,39.5534,39.79,452193,0
+KYMR.US,D,20220121,000000,39.32,40.61,37.69,38.04,562642,0
+KYMR.US,D,20220124,000000,37.35,40.09,35.87,39.89,1072202,0
+KYMR.US,D,20220125,000000,39.43,40.67,37.24,39.76,343334,0
+KYMR.US,D,20220126,000000,40.94,41.79,37.94,38.22,264369,0
+KYMR.US,D,20220127,000000,39.96,41.44,36.88,37.12,555906,0
+KYMR.US,D,20220128,000000,37.11,38.57,35.44,38.48,360584,0
+KYMR.US,D,20220131,000000,38.25,42.5,38.25,42,590918,0
+KYMR.US,D,20220201,000000,42.87,44.88,41.39,44.79,339573,0
+KYMR.US,D,20220202,000000,44.41,44.99,42.43,42.58,258171,0
+KYMR.US,D,20220203,000000,41.53,41.97,39.13,39.34,484529,0
+KYMR.US,D,20220204,000000,39.37,40.15,38.08,39.73,533713,0
+KYMR.US,D,20220207,000000,39.88,41.6861,39.88,41.06,372888,0
+KYMR.US,D,20220208,000000,40.71,41.57,40,41.44,247651,0
+KYMR.US,D,20220209,000000,42.29,43.885,42.29,43.18,318086,0
+KYMR.US,D,20220210,000000,42.09,46.22,41.1859,42.7,449439,0
+KYMR.US,D,20220211,000000,42.58,45.4091,40.25,42.04,421048,0
+KYMR.US,D,20220214,000000,42.15,42.44,40.01,40.16,298046,0
+KYMR.US,D,20220215,000000,41.07,44.01,41.065,43.73,447680,0
+KYMR.US,D,20220216,000000,43.08,43.57,40.97,41.48,373781,0
+KYMR.US,D,20220217,000000,40.68,41.11,38.15,38.4,454087,0
+KYMR.US,D,20220218,000000,38.27,39.69,38.06,38.8,296906,0
+KYMR.US,D,20220222,000000,38.48,39.96,37.68,38.7,215141,0
+KYMR.US,D,20220223,000000,39.23,39.24,35.87,35.96,341710,0
+KYMR.US,D,20220224,000000,35.04,39.655,35.04,39.34,434836,0
+KYMR.US,D,20220225,000000,39.31,40.19,37.55,40.07,225796,0
+KYMR.US,D,20220228,000000,39.6,41.13,38.75,39.76,279793,0
+KYMR.US,D,20220301,000000,39.44,41.59,38.06,38.53,231762,0
+KYMR.US,D,20220302,000000,39.16,39.5,38.31,39.1,263130,0
+KYMR.US,D,20220303,000000,39.5,39.5,36.97,37.74,359846,0
+KYMR.US,D,20220304,000000,37.08,37.97,35.44,35.89,293881,0
+KYMR.US,D,20220307,000000,36.4,37,35.11,35.3,356963,0
+KYMR.US,D,20220308,000000,35.47,38.17,34.28,36.26,436775,0
+KYMR.US,D,20220309,000000,37.7,40.355,37.07,40.13,549858,0
+KYMR.US,D,20220310,000000,38.73,40.94,37.54,39.61,361703,0
+KYMR.US,D,20220311,000000,40.36,41.15,38.42,38.43,296937,0
+KYMR.US,D,20220314,000000,38.75,39.315,36.27,36.84,389056,0
+KYMR.US,D,20220315,000000,37.44,37.53,34.51,35.66,585018,0
+KYMR.US,D,20220316,000000,36.52,38.55,36.13,38.5,427213,0
+KYMR.US,D,20220317,000000,38.01,41.49,38.01,41.48,606800,0
+KYMR.US,D,20220318,000000,41.26,43.48,40.36,43.29,939286,0
+KYMR.US,D,20220321,000000,43.2,43.225,40.405,40.6,401878,0
+KYMR.US,D,20220322,000000,40.76,43.09,40.56,42.8,273052,0
+KYMR.US,D,20220323,000000,42.45,43.58,40.9,41.05,228750,0
+KYMR.US,D,20220324,000000,41.43,42.3,40.63,42.29,151309,0
+KYMR.US,D,20220325,000000,42.06,42.06,40.24,40.43,181472,0
+KYMR.US,D,20220328,000000,40.48,41.32,39.5,40.31,160497,0
+KYMR.US,D,20220329,000000,41.39,43.32,41.39,43.31,384204,0
+KYMR.US,D,20220330,000000,42.95,44.745,41.22,41.51,298218,0
+KYMR.US,D,20220331,000000,41.81,43.49,41.08,42.32,311289,0
+KYMR.US,D,20220401,000000,42.29,43.535,41.1,41.66,755832,0
+KYMR.US,D,20220404,000000,42.19,43.67,41.51,42.55,861873,0
+KYMR.US,D,20220405,000000,42.79,42.93,37.965,38.18,537889,0
+KYMR.US,D,20220406,000000,37.31,39.27,37.1601,38.29,319601,0
+KYMR.US,D,20220407,000000,37.98,39.37,36.86,37.42,301823,0
+KYMR.US,D,20220408,000000,37.42,37.65,35.395,35.63,303238,0
+KYMR.US,D,20220411,000000,35.01,36.89,34.21,35.25,929690,0
+KYMR.US,D,20220412,000000,36.21,37.155,35.77,36.5,374969,0
+KYMR.US,D,20220413,000000,36.6,39.09,36.53,38.62,500479,0
+KYMR.US,D,20220414,000000,38.3,38.75,37.495,38.04,332452,0
+KYMR.US,D,20220418,000000,38.13,39.5,35.61,35.92,502589,0
+KYMR.US,D,20220419,000000,36.27,38.41,35.91,37.05,442705,0
+KYMR.US,D,20220420,000000,37.17,37.76,35.61,36.97,311732,0
+KYMR.US,D,20220421,000000,37.51,38.04,34.52,34.7,347062,0
+KYMR.US,D,20220422,000000,34.43,35.88,33.62,33.88,291742,0
+KYMR.US,D,20220425,000000,33.56,34.71,33.45,34.51,261052,0
+KYMR.US,D,20220426,000000,33.98,34.93,32.71,33.06,576941,0
+KYMR.US,D,20220427,000000,33.04,33.78,31.2002,31.34,400822,0
+KYMR.US,D,20220428,000000,32.815,34.155,29.81,32.49,789290,0
+KYMR.US,D,20220429,000000,32.41,33.87,30.99,31.35,290007,0
+KYMR.US,D,20220502,000000,31.06,32.76,30.42,32.73,695614,0
+KYMR.US,D,20220503,000000,29,29.115,23.16,24.88,2228248,0
+KYMR.US,D,20220504,000000,24.83,24.83,20.62,22.04,2430648,0
+KYMR.US,D,20220505,000000,21.88,22,19.23,20.02,1434554,0
+KYMR.US,D,20220506,000000,20.01,20.15,18.4,19.04,1274935,0
+KYMR.US,D,20220509,000000,18.35,19.3,17.96,18.25,1250906,0
+KYMR.US,D,20220510,000000,19.86,20.65,18.205,18.33,859703,0
+KYMR.US,D,20220511,000000,18.09,18.63,16.455,16.6,1125434,0
+KYMR.US,D,20220512,000000,16.7,17.55,15.74,16.9,1211231,0
+KYMR.US,D,20220513,000000,17.28,18.02,17.055,17.44,961004,0
+KYMR.US,D,20220516,000000,17.29,17.48,16.29,16.59,929912,0
+KYMR.US,D,20220517,000000,17.05,17.54,16.7,17.43,536193,0
+KYMR.US,D,20220518,000000,16.72,17.11,14.94,15.52,842320,0
+KYMR.US,D,20220519,000000,15.57,15.94,14.76,14.89,808013,0
+KYMR.US,D,20220520,000000,15.25,15.6,13.64,14.79,741715,0
+KYMR.US,D,20220523,000000,14.93,16.05,14.62,14.88,941096,0
+KYMR.US,D,20220524,000000,14.77,14.82,13.62,14.18,592319,0
+KYMR.US,D,20220525,000000,14.34,14.89,13.865,14.44,663833,0
+KYMR.US,D,20220526,000000,14.73,14.88,13.79,14.23,967104,0
+KYMR.US,D,20220527,000000,14.27,15.07,14.105,15.05,798120,0
+KYMR.US,D,20220531,000000,15.05,15.3,14.06,14.27,483192,0
+KYMR.US,D,20220601,000000,15.13,16.04,13.9,14.13,726228,0
+KYMR.US,D,20220602,000000,14.01,14.95,13.69,14.64,443019,0
+KYMR.US,D,20220603,000000,14.43,15.65,14.315,15.46,575462,0
+KYMR.US,D,20220606,000000,15.76,16.02,15.2159,15.95,1010700,0
+KYMR.US,D,20220607,000000,15.64,16.66,15.32,16.56,615799,0
+KYMR.US,D,20220608,000000,16.56,17.63,16.48,16.73,308437,0
+KYMR.US,D,20220609,000000,16.52,16.87,16.0464,16.15,439915,0
+KYMR.US,D,20220610,000000,15.76,15.96,14.61,14.9,608545,0
+KYMR.US,D,20220613,000000,14.28,14.805,13.75,14.17,638554,0
+KYMR.US,D,20220614,000000,14.26,14.89,13.74,14.46,657206,0
+KYMR.US,D,20220615,000000,14.58,15.2,13.42,14.18,779865,0
+KYMR.US,D,20220616,000000,13.67,14.28,13.15,14.25,748239,0
+KYMR.US,D,20220617,000000,14.48,16.2,14.48,15.77,2453545,0
+KYMR.US,D,20220621,000000,16.11,17.8327,16.11,17.04,911485,0
+KYMR.US,D,20220622,000000,16.58,18.54,16.4,17.69,653167,0
+KYMR.US,D,20220623,000000,17.72,19.68,17.72,19.6,758317,0
+KYMR.US,D,20220624,000000,19.66,20.24,18.37,20.13,2093286,0
+KYMR.US,D,20220627,000000,20.1,21.21,19.54,20.73,639014,0
+KYMR.US,D,20220628,000000,20.69,21.12,19.26,19.67,830983,0
+KYMR.US,D,20220629,000000,19.6,20.56,19.34,20.29,516107,0
+KYMR.US,D,20220630,000000,19.82,20.23,18.98,19.69,631961,0
+KYMR.US,D,20220701,000000,19.58,21.26,18.9,21.1,582863,0
+KYMR.US,D,20220705,000000,20.6,23.69,20.29,23.66,712187,0
+KYMR.US,D,20220706,000000,23.7,25.15,23.41,23.59,588028,0
+KYMR.US,D,20220707,000000,23.74,25.4,23.7,25.31,661442,0
+KYMR.US,D,20220708,000000,25.02,26.45,24.56,26.36,446781,0
+KYMR.US,D,20220711,000000,25.94,25.94,23.47,23.93,831727,0
+KYMR.US,D,20220712,000000,24.07,24.1,21.66,22.84,654153,0
+KYMR.US,D,20220713,000000,22.32,24.32,22.02,24.11,425900,0
+KYMR.US,D,20220714,000000,23.97,24.71,23.53,23.97,445519,0
+KYMR.US,D,20220715,000000,24.31,24.47,22.31,23.23,557559,0
+KYMR.US,D,20220718,000000,23.78,24.21,21,21.05,751059,0
+KYMR.US,D,20220719,000000,21.3,22.9,21.01,22.89,928264,0
+KYMR.US,D,20220720,000000,22.9,23.96,22.31,23.34,751334,0
+KYMR.US,D,20220721,000000,23.26,23.62,22.58,22.75,710003,0
+KYMR.US,D,20220722,000000,22.92,23.275,21.5,21.71,578142,0
+KYMR.US,D,20220725,000000,21.73,21.73,20.33,20.91,332953,0
+KYMR.US,D,20220726,000000,20.8,23.02,20.43,22.15,475966,0
+KYMR.US,D,20220727,000000,22.48,23.35,21.65,22.86,775916,0
+KYMR.US,D,20220728,000000,23.13,23.13,20.88,22.31,546942,0
+KYMR.US,D,20220729,000000,22.13,22.13,21.35,22.03,336891,0
+KYMR.US,D,20220801,000000,21.8,22.575,21.02,21.48,465018,0
+KYMR.US,D,20220802,000000,21.25,23.28,21.25,22.75,442932,0
+KYMR.US,D,20220803,000000,26.55,27.2,24.7,26.68,1094399,0
+KYMR.US,D,20220804,000000,27.42,29,27.01,28.13,997679,0
+KYMR.US,D,20220805,000000,28.75,31.25,27.14,31.17,852621,0
+KYMR.US,D,20220808,000000,31.04,33.17,30.06,31.43,854909,0
+KYMR.US,D,20220809,000000,29.11,31.46,28.7,30.35,674805,0
+KYMR.US,D,20220810,000000,31.78,34.48,31.2983,34.05,778412,0
+KYMR.US,D,20220811,000000,33.64,34.515,31.28,32.51,1127333,0
+KYMR.US,D,20220812,000000,32.29,35.03,32.29,33.77,520202,0
+KYMR.US,D,20220815,000000,33.66,34.04,32.5,33.74,388427,0
+KYMR.US,D,20220816,000000,33.69,34.03,29.89,30.09,562267,0
+KYMR.US,D,20220817,000000,29.5,30.17,28.17,28.76,530646,0
+KYMR.US,D,20220818,000000,28.9,29.12,26.76,29.09,687773,0
+KYMR.US,D,20220819,000000,28.22,32.37,28.22,32,1073070,0
+KYMR.US,D,20220822,000000,31.45,32.3649,30.94,31.83,816420,0
+KYMR.US,D,20220823,000000,32.1,32.88,30.34,32.42,690515,0
+KYMR.US,D,20220824,000000,33.21,35.19,33.11,34.27,650463,0
+KYMR.US,D,20220825,000000,34.47,34.85,31.7,32.33,335670,0
+KYMR.US,D,20220826,000000,32.18,32.7,30.72,31.05,517176,0
+KYMR.US,D,20220829,000000,30.76,32.61,26.78,28.25,1250761,0
+KYMR.US,D,20220830,000000,28.08,28.54,25.68,28.12,1205554,0
+KYMR.US,D,20220831,000000,28.54,29.29,27.69,28.27,793348,0
+KYMR.US,D,20220901,000000,27.97,28.1,26.04,28.09,708322,0
+KYMR.US,D,20220902,000000,28.54,29.43,27.27,27.45,493056,0
+KYMR.US,D,20220906,000000,27.42,27.8,25.72,25.91,608397,0
+KYMR.US,D,20220907,000000,25.92,28.75,25.92,28.48,592057,0
+KYMR.US,D,20220908,000000,27.92,28.9499,27.69,28.77,648501,0
+KYMR.US,D,20220909,000000,28.97,29.88,28.88,29.35,375471,0
+KYMR.US,D,20220912,000000,29.38,29.47,28.07,29.35,423824,0
+KYMR.US,D,20220913,000000,28.22,28.92,26.82,27.22,753517,0
+KYMR.US,D,20220914,000000,27.35,28.2,26.29,27.81,701345,0
+KYMR.US,D,20220915,000000,27.88,29.57,27.33,28.76,592949,0
+KYMR.US,D,20220916,000000,28.13,28.13,25.33,25.91,1622501,0
+KYMR.US,D,20220919,000000,25.89,25.89,23.82,25.2,821482,0
+KYMR.US,D,20220920,000000,24.92,25.21,24.19,24.85,321114,0
+KYMR.US,D,20220921,000000,24.99,25.08,23.45,23.49,519327,0
+KYMR.US,D,20220922,000000,23.25,23.3727,22.18,22.69,512513,0
+KYMR.US,D,20220923,000000,22.42,22.78,21.17,21.69,761645,0
+KYMR.US,D,20220926,000000,21.58,22.39,20.81,20.95,460343,0
+KYMR.US,D,20220927,000000,21.46,22.335,21.105,21.61,619005,0
+KYMR.US,D,20220928,000000,22.11,23.163,21.89,22.73,555235,0
+KYMR.US,D,20220929,000000,22.18,22.18,20.83,22.07,534986,0
+KYMR.US,D,20220930,000000,22.21,23.2717,21.72,21.77,455859,0
+KYMR.US,D,20221003,000000,22.33,22.59,20.3,20.96,547228,0
+KYMR.US,D,20221004,000000,21.29,22.61,21.29,22.57,459538,0
+KYMR.US,D,20221005,000000,21.89,22.59,21.24,22.3,335655,0
+KYMR.US,D,20221006,000000,22.05,22.49,21.09,21.31,386353,0
+KYMR.US,D,20221007,000000,20.96,21.03,20.12,20.31,584488,0
+KYMR.US,D,20221010,000000,20.26,20.58,19.52,19.57,474046,0
+KYMR.US,D,20221011,000000,19.56,20.8791,19.28,19.93,472478,0
+KYMR.US,D,20221012,000000,19.82,20.36,18.84,20.17,388315,0
+KYMR.US,D,20221013,000000,19.44,21.36,19.44,21.33,313969,0
+KYMR.US,D,20221014,000000,21.71,22.39,20.78,22,632550,0
+KYMR.US,D,20221017,000000,22.27,24.2,21.83,23.97,893694,0
+KYMR.US,D,20221018,000000,24.43,27.8,24.355,26.28,1655381,0
+KYMR.US,D,20221019,000000,25.72,26.05,23.24,23.96,1472565,0
+KYMR.US,D,20221020,000000,23.81,24.82,23.35,23.42,623872,0
+KYMR.US,D,20221021,000000,23.65,25.08,23.085,25,557375,0
+KYMR.US,D,20221024,000000,25.09,25.43,23.9,25.11,415741,0
+KYMR.US,D,20221025,000000,25.24,26.52,25.21,25.46,536055,0
+KYMR.US,D,20221026,000000,25.42,27.985,25.42,26.9,723654,0
+KYMR.US,D,20221027,000000,27.27,27.27,26,26.51,386924,0
+KYMR.US,D,20221028,000000,26.75,30.25,26.645,29.99,1137026,0
+KYMR.US,D,20221031,000000,30.08,30.64,29.51,30.34,785552,0
+KYMR.US,D,20221101,000000,30.66,31.46,29.845,29.94,577689,0
+KYMR.US,D,20221102,000000,29.52,30.61,28.59,28.75,919417,0
+KYMR.US,D,20221103,000000,29.53,31.87,27.67,30.92,532181,0
+KYMR.US,D,20221104,000000,31.29,32.555,30.12,30.86,703274,0
+KYMR.US,D,20221107,000000,30.47,30.67,28.63,29.04,508511,0
+KYMR.US,D,20221108,000000,29.1,31.06,28.845,30.33,378293,0
+KYMR.US,D,20221109,000000,30.1,30.1,27.69,27.83,691724,0
+KYMR.US,D,20221110,000000,29.58,31.03,29.27,30.61,1024246,0
+KYMR.US,D,20221111,000000,30.24,32.94,29.98,30.89,913481,0
+KYMR.US,D,20221114,000000,30.5,30.63,29,29.02,484674,0
+KYMR.US,D,20221115,000000,30.16,30.7399,28.79,30.03,515564,0
+KYMR.US,D,20221116,000000,29.63,30.34,28.99,29.19,454099,0
+KYMR.US,D,20221117,000000,28.62,28.9,27.23,27.92,386894,0
+KYMR.US,D,20221118,000000,28.67,28.99,28.02,28.84,543673,0
+KYMR.US,D,20221121,000000,28.56,29.35,28.205,28.8,731298,0
+KYMR.US,D,20221122,000000,28.97,29.7,27.34,28.01,476857,0
+KYMR.US,D,20221123,000000,27.85,28.41,27.13,27.22,477844,0
+KYMR.US,D,20221125,000000,26.97,28.03,26.6187,27.77,201354,0
+KYMR.US,D,20221128,000000,27.53,28.29,27.175,27.33,400592,0
+KYMR.US,D,20221129,000000,27.4,28.32,27.2211,28.27,303648,0
+KYMR.US,D,20221130,000000,28.75,29.315,27.87,28.98,918017,0
+KYMR.US,D,20221201,000000,28.6,29.12,27.77,28.72,528184,0
+KYMR.US,D,20221202,000000,28.27,31.03,28.1725,30.78,700039,0
+KYMR.US,D,20221205,000000,30.71,30.71,28.48,29.11,698960,0
+KYMR.US,D,20221206,000000,27.28,27.78,26.36,27.07,1080861,0
+KYMR.US,D,20221207,000000,27.21,28.09,26.16,27.52,550995,0
+KYMR.US,D,20221208,000000,27.78,27.8428,25.73,26.2,825062,0
+KYMR.US,D,20221209,000000,26.07,26.49,25.51,25.9,415307,0
+KYMR.US,D,20221212,000000,26.16,28.335,25.73,28,708900,0
+KYMR.US,D,20221213,000000,28.7,28.7,24.93,25.85,698786,0
+KYMR.US,D,20221214,000000,34.01,34.24,29.01,29.62,7479079,0
+KYMR.US,D,20221215,000000,29.1,30.265,27.81,27.9,1352630,0
+KYMR.US,D,20221216,000000,27.22,28.84,26.11,28.26,1425555,0
+KYMR.US,D,20221219,000000,28.48,28.48,25.77,26.39,1210465,0
+KYMR.US,D,20221220,000000,25.95,27.95,25.95,27.54,729171,0
+KYMR.US,D,20221221,000000,27.77,29,27.17,27.52,579788,0
+KYMR.US,D,20221222,000000,27.41,29.49,27.13,29.41,614563,0
+KYMR.US,D,20221223,000000,29.32,29.61,26.09,26.48,744128,0
+KYMR.US,D,20221227,000000,26.35,26.73,24.43,24.48,431050,0
+KYMR.US,D,20221228,000000,24.35,24.86,24.035,24.48,541210,0
+KYMR.US,D,20221229,000000,24.77,26.635,24.3478,25.64,429961,0
+KYMR.US,D,20221230,000000,25.26,25.495,24.3,24.96,456279,0
+KYMR.US,D,20230103,000000,25.49,25.95,24.18,24.84,554003,0
+KYMR.US,D,20230104,000000,25.03,25.82,24.385,25.78,508332,0
+KYMR.US,D,20230105,000000,25.68,26.58,25.04,26.21,546057,0
+KYMR.US,D,20230106,000000,26.66,27.8099,25.68,27.33,444067,0
+KYMR.US,D,20230109,000000,27.68,27.89,26.1,27.03,648929,0
+KYMR.US,D,20230110,000000,27.24,29.87,27.04,29.5,694579,0
+KYMR.US,D,20230111,000000,29.5,29.99,28.21,29.9,684093,0
+KYMR.US,D,20230112,000000,29.9,33.68,29.43,33.58,1325664,0
+KYMR.US,D,20230113,000000,33.29,34.99,32.61,34.54,1144362,0
+KYMR.US,D,20230117,000000,35,35,33.64,34.62,770789,0
+KYMR.US,D,20230118,000000,34.6,35.535,33.89,34.62,866508,0
+KYMR.US,D,20230119,000000,34.27,34.27,31.56,33.16,723765,0
+KYMR.US,D,20230120,000000,33.68,35.11,33.08,35,575544,0
+KYMR.US,D,20230123,000000,34.98,35.7,34.38,35.58,564014,0
+KYMR.US,D,20230124,000000,35.33,37.44,35.035,37.28,523877,0
+KYMR.US,D,20230125,000000,36.94,37.27,35.1,36.77,464821,0
+KYMR.US,D,20230126,000000,37.44,37.749,34.9,35.48,492571,0
+KYMR.US,D,20230127,000000,35.24,37.6,34.68,36.85,549278,0
+KYMR.US,D,20230130,000000,36.21,36.62,35.47,36.36,431269,0
+KYMR.US,D,20230131,000000,36.67,38.09,35.05,37.38,544304,0
+KYMR.US,D,20230201,000000,37.44,37.62,35.57,36.59,792437,0
+KYMR.US,D,20230202,000000,37.2,39.85,36.8,38.75,919939,0
+KYMR.US,D,20230203,000000,37.72,38.57,36.6,37.15,638286,0
+KYMR.US,D,20230206,000000,36.82,37.48,36.17,36.48,282959,0
+KYMR.US,D,20230207,000000,36.5,37.48,35.83,37.43,354778,0
+KYMR.US,D,20230208,000000,37.03,37.2,34.17,34.29,429977,0
+KYMR.US,D,20230209,000000,34.75,34.98,33.13,33.38,434536,0
+KYMR.US,D,20230210,000000,33.38,33.8,32.58,33.2,341544,0
+KYMR.US,D,20230213,000000,33.24,33.49,32.37,32.97,470995,0
+KYMR.US,D,20230214,000000,32.63,34.67,32.32,33.39,499832,0
+KYMR.US,D,20230215,000000,33.3,33.765,32.05,33,287230,0
+KYMR.US,D,20230216,000000,32.44,32.82,31.88,32.29,443742,0
+KYMR.US,D,20230217,000000,32.51,34.02,31.94,33.67,404399,0
+KYMR.US,D,20230221,000000,33,34.215,30.47,30.72,701436,0
+KYMR.US,D,20230222,000000,30.95,32.13,30.69,31.53,572126,0
+KYMR.US,D,20230223,000000,33.66,34.79,31.56,33.16,495729,0
+KYMR.US,D,20230224,000000,32.76,32.99,31.4,31.46,607685,0
+KYMR.US,D,20230227,000000,31.98,32.49,31.18,31.93,533715,0
+KYMR.US,D,20230228,000000,31.89,33.12,31.13,31.38,499617,0
+KYMR.US,D,20230301,000000,31.54,32.17,30.905,32.07,365545,0
+KYMR.US,D,20230302,000000,31.42,32.75,30.3,32.45,353048,0
+KYMR.US,D,20230303,000000,32.64,33.81,32.01,32.82,391144,0
+KYMR.US,D,20230306,000000,32.93,32.93,31.65,32.62,355234,0
+KYMR.US,D,20230307,000000,32.58,33.73,32.295,32.92,368186,0
+KYMR.US,D,20230308,000000,32.85,33.24,32.31,33.14,338216,0
+KYMR.US,D,20230309,000000,33.19,33.54,31.3975,31.69,604548,0
+KYMR.US,D,20230310,000000,31.74,31.74,28.53,29.59,637048,0
+KYMR.US,D,20230313,000000,30.32,31.43,28.69,31.21,487617,0
+KYMR.US,D,20230314,000000,32.24,33.29,30.94,31.6,390447,0
+KYMR.US,D,20230315,000000,30.87,31.625,29.95,31.13,320282,0
+KYMR.US,D,20230316,000000,30.78,31.66,29.88,31.09,279726,0
+KYMR.US,D,20230317,000000,30.67,31.305,29.65,31.04,775574,0
+KYMR.US,D,20230320,000000,30.86,31.05,30.03,30.79,205067,0
+KYMR.US,D,20230321,000000,31.18,31.31,29.94,30.03,239457,0
+KYMR.US,D,20230322,000000,29.82,30.08,28.06,28.17,568067,0
+KYMR.US,D,20230323,000000,28.7,29.63,27.95,28.9,395951,0
+KYMR.US,D,20230324,000000,28.51,29.64,28.31,29.33,428299,0
+KYMR.US,D,20230327,000000,29.59,29.81,28.48,28.81,454231,0
+KYMR.US,D,20230328,000000,28.78,29.36,28.11,28.15,227066,0
+KYMR.US,D,20230329,000000,28.55,29.77,28.18,29.56,383313,0
+KYMR.US,D,20230330,000000,29.7,30.14,28.1,28.27,530583,0
+KYMR.US,D,20230331,000000,28.48,29.73,28.48,29.63,920336,0
+KYMR.US,D,20230403,000000,29.45,30.775,29.04,29.69,361310,0
+KYMR.US,D,20230404,000000,29.7,29.87,29.02,29.82,423516,0
+KYMR.US,D,20230405,000000,29.5,30.135,29.23,29.85,460761,0
+KYMR.US,D,20230406,000000,29.85,31.18,29.295,31.09,463318,0
+KYMR.US,D,20230410,000000,30.65,31.7784,29.92,31.15,555937,0
+KYMR.US,D,20230411,000000,31.28,32.04,30.69,31.36,240070,0
+KYMR.US,D,20230412,000000,31.77,32,31.1975,31.65,275529,0
+KYMR.US,D,20230413,000000,31.91,34.58,31.69,33.39,635682,0
+KYMR.US,D,20230414,000000,33.25,33.78,32.27,32.86,291032,0
+KYMR.US,D,20230417,000000,33.27,35.285,33.27,34.86,447390,0
+KYMR.US,D,20230418,000000,35.34,35.35,34.7,34.92,380566,0
+KYMR.US,D,20230419,000000,34.58,35.45,34.2,34.57,261460,0
+KYMR.US,D,20230420,000000,34.19,34.46,33.328,33.86,438135,0
+KYMR.US,D,20230421,000000,34.11,35.01,33.88,34.84,280135,0
+KYMR.US,D,20230424,000000,34.91,34.94,33,33.09,239343,0
+KYMR.US,D,20230425,000000,32.81,33.58,32.69,32.95,288109,0
+KYMR.US,D,20230426,000000,32.9,33.145,31.91,32.29,252448,0
+KYMR.US,D,20230427,000000,32.43,32.43,31.13,31.4,261813,0
+KYMR.US,D,20230428,000000,31.26,31.95,30.24,31.54,366152,0
+KYMR.US,D,20230501,000000,31.48,32.305,31.18,31.48,388214,0
+KYMR.US,D,20230502,000000,31.35,31.45,29.595,30.31,573350,0
+KYMR.US,D,20230503,000000,30.35,31.77,30,30.9,666292,0
+KYMR.US,D,20230504,000000,28.74,30.35,26,26.24,1396441,0
+KYMR.US,D,20230505,000000,27.81,30.375,27.38,29.01,1030859,0
+KYMR.US,D,20230508,000000,29.11,29.11,27.31,27.74,399586,0
+KYMR.US,D,20230509,000000,26.95,28.05,26.6901,27.73,429087,0
+KYMR.US,D,20230510,000000,28.12,28.56,27.42,28.44,520555,0
+KYMR.US,D,20230511,000000,28.39,29.03,27.41,28.18,564335,0
+KYMR.US,D,20230512,000000,28.28,28.43,27.165,28.35,294784,0
+KYMR.US,D,20230515,000000,28.54,31,28.54,29.9,457919,0
+KYMR.US,D,20230516,000000,29.14,29.79,28.455,29.02,529098,0
+KYMR.US,D,20230517,000000,29.26,29.83,28.71,29.74,287117,0
+KYMR.US,D,20230518,000000,29.42,29.98,28.65,29.65,562353,0
+KYMR.US,D,20230519,000000,30.17,30.54,29.21,29.65,349954,0
+KYMR.US,D,20230522,000000,29.83,30.64,29.26,29.64,457734,0
+KYMR.US,D,20230523,000000,29.58,30.16,28.65,29.3,547295,0
+KYMR.US,D,20230524,000000,28.91,29.71,27.74,29.31,371594,0
+KYMR.US,D,20230525,000000,29.24,29.34,28.335,28.96,466663,0
+KYMR.US,D,20230526,000000,28.88,29.51,28.36,29.42,265563,0
+KYMR.US,D,20230530,000000,29.7,30.243,28.56,29.14,405724,0
+KYMR.US,D,20230531,000000,29,30.17,28.46,29.44,409964,0
+KYMR.US,D,20230601,000000,29.4,30.045,28.86,29.4,251072,0
+KYMR.US,D,20230602,000000,26.81,27.35,26,27.05,2137737,0
+KYMR.US,D,20230605,000000,26.62,27.08,26.065,26.29,720425,0
+KYMR.US,D,20230606,000000,26.24,26.405,25.09,25.56,657166,0
+KYMR.US,D,20230607,000000,25.43,26.12,25.025,25.36,522603,0
+KYMR.US,D,20230608,000000,25.2,25.475,23.05,23.38,752391,0
+KYMR.US,D,20230609,000000,23.44,23.96,22.62,22.75,729490,0
+KYMR.US,D,20230612,000000,22.98,26.17,22.72,25.14,1046729,0
+KYMR.US,D,20230613,000000,25.14,26.42,25.085,26.13,510505,0
+KYMR.US,D,20230614,000000,26.14,26.59,25.3425,25.8,568632,0
+KYMR.US,D,20230615,000000,25.58,28.5,25.58,27.67,742205,0
+KYMR.US,D,20230616,000000,28.6,28.6,25.81,25.86,994621,0
+KYMR.US,D,20230620,000000,25.64,25.775,24.82,25.19,557087,0
+KYMR.US,D,20230621,000000,25.01,25.27,24.165,24.64,411134,0
+KYMR.US,D,20230622,000000,24.64,24.64,23.34,23.43,358221,0
+KYMR.US,D,20230623,000000,23.2,23.32,22.48,22.97,1767402,0
+KYMR.US,D,20230626,000000,23.73,23.75,22.56,22.59,432094,0
+KYMR.US,D,20230627,000000,22.95,23.143,22.19,22.63,394132,0
+KYMR.US,D,20230628,000000,22.71,23.24,22.16,22.57,507541,0
+KYMR.US,D,20230629,000000,22.47,22.595,21.98,22.4,550118,0
+KYMR.US,D,20230630,000000,23.68,23.75,22.615,22.99,985263,0
+KYMR.US,D,20230703,000000,22.83,23.64,22.62,23.58,226092,0
+KYMR.US,D,20230705,000000,23.59,23.88,23.2,23.37,398808,0
+KYMR.US,D,20230706,000000,23.02,23.02,21.89,22.16,350988,0
+KYMR.US,D,20230707,000000,22.28,22.75,22.2,22.48,256957,0
+KYMR.US,D,20230710,000000,22.46,23,22.05,22.29,380494,0
+KYMR.US,D,20230711,000000,22.26,22.7,22,22.53,364999,0
+KYMR.US,D,20230712,000000,22.97,23.39,22.51,22.82,338822,0
+KYMR.US,D,20230713,000000,22.82,23.055,22.11,22.29,342754,0
+KYMR.US,D,20230714,000000,22.39,22.48,21.98,22.14,275710,0
+KYMR.US,D,20230717,000000,22.23,23.08,22.105,22.56,419635,0
+KYMR.US,D,20230718,000000,22.52,23.19,22.33,22.52,311418,0
+KYMR.US,D,20230719,000000,22.65,22.95,21.82,21.84,281421,0
+KYMR.US,D,20230720,000000,21.64,21.87,21.15,21.51,361990,0
+KYMR.US,D,20230721,000000,21.72,21.85,21.35,21.64,268008,0
+KYMR.US,D,20230724,000000,21.59,21.94,21.24,21.9,278809,0
+KYMR.US,D,20230725,000000,22.01,22.2,21.695,21.86,223519,0
+KYMR.US,D,20230726,000000,21.82,22.1299,21.71,21.84,350888,0
+KYMR.US,D,20230727,000000,22.14,22.39,21.88,22.16,329151,0
+KYMR.US,D,20230728,000000,22.48,22.7388,21.76,21.84,346416,0
+KYMR.US,D,20230731,000000,21.56,22.22,21.56,21.88,333575,0
+KYMR.US,D,20230801,000000,21.76,21.92,21.25,21.68,445672,0
+KYMR.US,D,20230802,000000,21.34,21.645,21.01,21.5,483452,0
+KYMR.US,D,20230803,000000,23.5,25.19,22.08,23.88,695930,0
+KYMR.US,D,20230804,000000,23.82,23.87,22.25,22.57,320840,0
+KYMR.US,D,20230807,000000,23.02,23.02,19.69,20.08,527560,0
+KYMR.US,D,20230808,000000,20.03,20.66,19.48,19.91,339728,0
+KYMR.US,D,20230809,000000,19.9,20.27,19.28,19.82,294392,0
+KYMR.US,D,20230810,000000,19.79,20.7318,19.79,20.21,279754,0
+KYMR.US,D,20230811,000000,20.06,20.4975,19.93,20.05,197628,0
+KYMR.US,D,20230814,000000,19.83,20.05,18.97,19.99,258215,0
+KYMR.US,D,20230815,000000,19.98,20.225,19.4948,19.61,271100,0
+KYMR.US,D,20230816,000000,19.52,19.54,18.995,19.26,425693,0
+KYMR.US,D,20230817,000000,19.32,19.39,18.53,18.92,353804,0
+KYMR.US,D,20230818,000000,18.8,20,18.67,19.72,326537,0
+KYMR.US,D,20230821,000000,19.67,20.43,19.29,20.33,378348,0
+KYMR.US,D,20230822,000000,20.41,20.41,19.64,20.31,265801,0
+KYMR.US,D,20230823,000000,20.33,20.812,20.17,20.3,187706,0
+KYMR.US,D,20230824,000000,20.29,20.29,19.265,19.35,255048,0
+KYMR.US,D,20230825,000000,19.4,19.69,18.955,19.64,207890,0
+KYMR.US,D,20230828,000000,19.76,19.965,19.2,19.66,236540,0
+KYMR.US,D,20230829,000000,19.61,19.93,19.41,19.49,234898,0
+KYMR.US,D,20230830,000000,19.47,19.695,19.01,19.59,292342,0
+KYMR.US,D,20230831,000000,19.55,19.56,19.04,19.08,386745,0
+KYMR.US,D,20230901,000000,19.19,20.02,19.19,19.86,289396,0
+KYMR.US,D,20230905,000000,19.7,20.05,19.22,19.9,389558,0
+KYMR.US,D,20230906,000000,19.94,19.99,19.14,19.17,258363,0
+KYMR.US,D,20230907,000000,18.96,19.13,18.76,18.97,337222,0
+KYMR.US,D,20230908,000000,18.98,19.23,18.69,18.94,225173,0
+KYMR.US,D,20230911,000000,18.81,19.14,18.415,19.08,332656,0
+KYMR.US,D,20230912,000000,18.89,19.17,18.67,18.99,289528,0
+KYMR.US,D,20230913,000000,19.13,19.8699,19.11,19.42,497792,0
+KYMR.US,D,20230914,000000,19.52,19.86,19.14,19.38,372094,0
+KYMR.US,D,20230915,000000,19.55,19.55,18.67,19.05,1523510,0
+KYMR.US,D,20230918,000000,19.24,19.61,18.65,19.09,551556,0
+KYMR.US,D,20230919,000000,18.94,19.045,18.71,18.75,317674,0
+KYMR.US,D,20230920,000000,18.75,18.7646,17.41,17.41,358916,0
+KYMR.US,D,20230921,000000,17.27,17.42,16.955,17.37,416344,0
+KYMR.US,D,20230922,000000,17.45,17.68,16.95,17.5,392063,0
+KYMR.US,D,20230925,000000,17.3,17.33,14.965,15.25,514000,0
+KYMR.US,D,20230926,000000,15.21,15.89,15.01,15.33,425301,0
+KYMR.US,D,20230927,000000,15.46,15.715,14.7,14.75,390803,0
+KYMR.US,D,20230928,000000,14.7,15.53,14.2,14.3,382171,0
+KYMR.US,D,20230929,000000,14.43,14.54,13.85,13.9,754422,0
+KYMR.US,D,20231002,000000,13.85,13.85,12.94,13.57,655364,0
+KYMR.US,D,20231003,000000,13.48,15.75,13.4292,15.51,1235336,0
+KYMR.US,D,20231004,000000,15.32,15.595,14.61,15.37,841818,0
+KYMR.US,D,20231005,000000,15.37,15.93,15.19,15.73,543284,0
+KYMR.US,D,20231006,000000,15.54,15.61,13.975,14.88,660373,0
+KYMR.US,D,20231009,000000,14.69,14.845,13.79,13.9,492457,0
+KYMR.US,D,20231010,000000,13.83,14.42,13.75,13.91,462092,0
+KYMR.US,D,20231011,000000,13.97,14.11,13.15,13.54,375580,0
+KYMR.US,D,20231012,000000,13.47,13.47,12.13,12.48,727677,0
+KYMR.US,D,20231013,000000,12.5,12.72,12.06,12.61,417356,0
+KYMR.US,D,20231016,000000,12.53,12.778,12.01,12.67,1618448,0
+KYMR.US,D,20231017,000000,12.62,13.32,11.69,12.01,2115115,0
+KYMR.US,D,20231018,000000,11.86,11.985,11.52,11.65,2465665,0
+KYMR.US,D,20231019,000000,11.71,11.94,11.37,11.89,737356,0
+KYMR.US,D,20231020,000000,11.94,12.41,11.65,12.15,440997,0
+KYMR.US,D,20231023,000000,12.02,12.16,11.66,11.92,618709,0
+KYMR.US,D,20231024,000000,12.03,12.66,12.03,12.51,797967,0
+KYMR.US,D,20231025,000000,12.34,12.34,11.32,11.32,513820,0
+KYMR.US,D,20231026,000000,11.32,11.72,11.06,11.51,408870,0
+KYMR.US,D,20231027,000000,11.6,11.6,10.91,10.97,528227,0
+KYMR.US,D,20231030,000000,11.13,11.54,10.84,11.22,423064,0
+KYMR.US,D,20231031,000000,11.1,11.79,11.025,11.67,361012,0
+KYMR.US,D,20231101,000000,11.48,11.79,11.31,11.55,599667,0
+KYMR.US,D,20231102,000000,10.09,12.14,9.6,12.08,1520926,0
+KYMR.US,D,20231103,000000,12.23,14.41,12.23,14.27,1586183,0
+KYMR.US,D,20231106,000000,14.46,14.74,14.21,14.4,1187131,0
+KYMR.US,D,20231107,000000,15.3,16.63,15,16.36,925992,0
+KYMR.US,D,20231108,000000,16.4,16.45,15.45,15.95,709512,0
+KYMR.US,D,20231109,000000,16.08,16.29,14.1,14.325,973572,0
+KYMR.US,D,20231110,000000,14.36,14.625,13.845,14.52,924423,0
+KYMR.US,D,20231113,000000,14.54,15.02,13.955,14.98,565896,0
+KYMR.US,D,20231114,000000,15.96,17.85,15.95,17.33,1643822,0
+KYMR.US,D,20231115,000000,17.25,18.66,17.25,18.09,670011,0
+KYMR.US,D,20231116,000000,18.05,18.09,16.9449,18.01,898531,0
+KYMR.US,D,20231117,000000,18.3,19.89,17.885,19.43,958475,0
+KYMR.US,D,20231120,000000,19.45,21.31,19.45,20.89,901679,0
+KYMR.US,D,20231121,000000,20.56,20.7,18.8949,18.96,661020,0
+KYMR.US,D,20231122,000000,19.48,19.8506,19,19.74,363085,0
+KYMR.US,D,20231124,000000,19.73,20.555,19.585,19.95,131441,0
+KYMR.US,D,20231127,000000,19.7,20.04,18.89,19.64,366549,0
+KYMR.US,D,20231128,000000,19.84,20.16,19.11,20.13,250311,0
+KYMR.US,D,20231129,000000,20.33,21.7,19.47,19.71,556215,0
+KYMR.US,D,20231130,000000,20.25,21.99,20.25,20.76,461661,0
+KYMR.US,D,20231201,000000,20.76,20.97,19.73,20.77,364797,0
+KYMR.US,D,20231204,000000,20.75,21.55,20.32,21.27,261654,0
+KYMR.US,D,20231205,000000,20.97,21.33,20.46,20.61,453011,0
+KYMR.US,D,20231206,000000,21.08,22.98,20.7636,22.09,1497771,0
+KYMR.US,D,20231207,000000,22,23.78,21.69,23.68,1063413,0
+KYMR.US,D,20231208,000000,23.55,25.19,22.801,23,1797823,0
+KYMR.US,D,20231211,000000,22.79,22.94,21.2,21.79,1415772,0
+KYMR.US,D,20231212,000000,21.76,22.69,21.22,22.64,921845,0
+KYMR.US,D,20231213,000000,22.65,24.46,22.11,24.3,981781,0
+KYMR.US,D,20231214,000000,24.99,26.08,24.255,25.45,1857191,0
+KYMR.US,D,20231215,000000,25.76,26.45,25.1,26.08,1749119,0
+KYMR.US,D,20231218,000000,25.84,25.89,24.83,25.29,1337515,0
+KYMR.US,D,20231219,000000,24.5,25.56,24.27,24.96,1395012,0
+KYMR.US,D,20231220,000000,25.01,27.04,24.43,24.5,1661907,0
+KYMR.US,D,20231221,000000,25.09,25.86,24.99,25.3,1055716,0
+KYMR.US,D,20231222,000000,25.61,26.46,25.32,25.7,824519,0
+KYMR.US,D,20231226,000000,26.32,27.12,25.86,26.84,856691,0
+KYMR.US,D,20231227,000000,27.08,27.35,25.71,26.03,1009330,0
+KYMR.US,D,20231228,000000,26.13,27.065,25.79,26.82,964348,0
+KYMR.US,D,20231229,000000,26.86,26.86,25.41,25.46,886183,0
+KYMR.US,D,20240102,000000,25.48,26.45,24.905,25.35,847496,0
+KYMR.US,D,20240103,000000,23.5,24.385,22.84,22.9,916640,0
+KYMR.US,D,20240104,000000,23.08,27.4,22.35,27.22,1599429,0
+KYMR.US,D,20240105,000000,29.93,29.93,26.5,27.18,3247140,0
+KYMR.US,D,20240108,000000,26.97,27.2,25.02,26.42,1260264,0
+KYMR.US,D,20240109,000000,26.04,28.85,25.46,28.48,1301939,0
+KYMR.US,D,20240110,000000,28.48,29.41,28.075,29.11,900617,0
+KYMR.US,D,20240111,000000,28.59,29.3,27.4,27.56,576652,0
+KYMR.US,D,20240112,000000,27.94,29.065,27.19,28.12,516062,0
+KYMR.US,D,20240116,000000,27.71,28.53,27.2549,28.21,660927,0
+KYMR.US,D,20240117,000000,27.42,28.82,26.34,27.81,1281030,0
+KYMR.US,D,20240118,000000,28.08,28.08,26.5,27.2,821221,0
+KYMR.US,D,20240119,000000,27.32,27.87,26.92,27.49,704574,0
+KYMR.US,D,20240122,000000,27.87,29.42,27.47,29.29,562632,0
+KYMR.US,D,20240123,000000,29.89,31.42,29.37,31.27,1004235,0
+KYMR.US,D,20240124,000000,31.51,31.7584,30.02,30.04,579472,0
+KYMR.US,D,20240125,000000,30.48,32.39,30.34,31.84,1404572,0
+KYMR.US,D,20240126,000000,32,32.415,30.97,31.02,684957,0
+KYMR.US,D,20240129,000000,31.03,32.63,29.75,32.59,658968,0
+KYMR.US,D,20240130,000000,32.14,33.15,31.96,32.8,431939,0
+KYMR.US,D,20240131,000000,32.69,34.5,32.39,32.78,539950,0
+KYMR.US,D,20240201,000000,33.28,33.455,32.165,32.68,530647,0
+KYMR.US,D,20240202,000000,32.04,33.24,30.99,32.97,479700,0
+KYMR.US,D,20240205,000000,32.65,34.15,31.83,33.88,1898044,0
+KYMR.US,D,20240206,000000,33.75,34.45,32.9,34.3,328309,0
+KYMR.US,D,20240207,000000,34.41,34.5,33.49,33.79,468274,0
+KYMR.US,D,20240208,000000,33.79,34.41,33.36,33.98,578178,0
+KYMR.US,D,20240209,000000,34.42,37.26,34.0368,37.21,741602,0
+KYMR.US,D,20240212,000000,37.01,37.8,35.27,36.41,727540,0
+KYMR.US,D,20240213,000000,34.84,35.52,34.0377,35.03,883552,0
+KYMR.US,D,20240214,000000,35.68,37.69,34.92,36.87,602671,0
+KYMR.US,D,20240215,000000,36.37,38.27,36.37,37.42,997386,0
+KYMR.US,D,20240216,000000,36.85,38.86,36.805,38.62,542110,0
+KYMR.US,D,20240220,000000,38.55,39.39,37.9136,38.03,442397,0
+KYMR.US,D,20240221,000000,37.42,39.22,37.39,38.67,524206,0
+KYMR.US,D,20240222,000000,39.8,42.68,38.8,40.49,858731,0
+KYMR.US,D,20240223,000000,40.93,42.15,40.03,41.84,700073,0
+KYMR.US,D,20240226,000000,41.77,44.55,41.6,43.44,828422,0
+KYMR.US,D,20240227,000000,44.47,45.31,43.1601,43.57,806403,0
+KYMR.US,D,20240228,000000,42.95,44.27,42.6901,43.25,496593,0
+KYMR.US,D,20240229,000000,44.17,44.59,42.58,42.7,664953,0
+KYMR.US,D,20240301,000000,43.07,44.98,42.92,43.5,713057,0
+KYMR.US,D,20240304,000000,44.14,44.14,41.03,42.6,528548,0
+KYMR.US,D,20240305,000000,41.87,42.61,41.52,41.9,389892,0
+KYMR.US,D,20240306,000000,42.56,43.24,41.07,41.9,534223,0
+KYMR.US,D,20240307,000000,42.04,43.57,41.51,42.7,533342,0
+KYMR.US,D,20240308,000000,43.62,44.23,42.32,43.49,381173,0
+KYMR.US,D,20240311,000000,43.57,44.14,42.095,42.29,516198,0
+KYMR.US,D,20240312,000000,42,43.07,41.34,41.85,670293,0
+KYMR.US,D,20240313,000000,41.5,43.1,41.5,42.3,742480,0
+KYMR.US,D,20240314,000000,41.62,42.255,39.23,39.51,889106,0
+KYMR.US,D,20240315,000000,39.13,41.5,39.13,40.58,2007895,0
+KYMR.US,D,20240318,000000,40.41,41.24,39.08,39.32,1147197,0
+KYMR.US,D,20240319,000000,39.16,40.3,38.78,39.57,1672210,0
+KYMR.US,D,20240320,000000,39.56,40.42,38.75,40.33,695976,0
+KYMR.US,D,20240321,000000,41,41.89,40.42,40.82,644619,0
+KYMR.US,D,20240322,000000,40.95,41.3,39.99,40.72,323323,0
+KYMR.US,D,20240325,000000,40.63,41.33,39.28,39.5,302085,0
+KYMR.US,D,20240326,000000,40,40.36,38.99,39.49,382439,0
+KYMR.US,D,20240327,000000,39.98,40.21,38.96,40.17,670966,0
+KYMR.US,D,20240328,000000,40.22,40.62,39.34,40.2,544045,0
+KYMR.US,D,20240401,000000,40.34,40.55,38.21,39.42,528312,0
+KYMR.US,D,20240402,000000,38.26,38.66,36.755,37.64,543257,0
+KYMR.US,D,20240403,000000,37.27,38.09,36.59,37.13,591871,0
+KYMR.US,D,20240404,000000,37.42,38.05,36.035,36.24,471942,0
+KYMR.US,D,20240405,000000,36.07,37.16,35.27,36.4,428984,0
+KYMR.US,D,20240408,000000,36.7,37.18,35.88,36.37,296257,0
+KYMR.US,D,20240409,000000,36.53,37.64,35.975,37.61,494951,0
+KYMR.US,D,20240410,000000,35.72,36.43,35.07,35.33,655356,0
+KYMR.US,D,20240411,000000,35.61,37.32,35.43,37.21,469853,0
+KYMR.US,D,20240412,000000,36.81,36.92,34.745,35.58,598100,0
+KYMR.US,D,20240415,000000,35.81,35.82,34.2,34.39,528869,0
+KYMR.US,D,20240416,000000,33.78,34.76,33.58,33.93,492350,0
+KYMR.US,D,20240417,000000,34.39,34.41,33.17,33.76,433665,0
+KYMR.US,D,20240418,000000,33.67,35.57,33.67,35.12,619729,0
+KYMR.US,D,20240419,000000,34.98,35.51,33.35,33.98,556974,0
+KYMR.US,D,20240422,000000,34.87,35.365,33.85,34.35,417209,0
+KYMR.US,D,20240423,000000,34.49,37.005,34.49,35.71,437029,0
+KYMR.US,D,20240424,000000,35.66,36.47,34.67,35.21,379566,0
+KYMR.US,D,20240425,000000,34.28,34.29,32.75,33.35,786230,0
+KYMR.US,D,20240426,000000,33.75,34.14,33.215,33.37,452364,0
+KYMR.US,D,20240429,000000,33.75,34.71,33.665,34.66,428515,0
+KYMR.US,D,20240430,000000,34.13,34.47,33.4784,33.62,481501,0
+KYMR.US,D,20240501,000000,33.57,37.83,33.52,36.24,637582,0
+KYMR.US,D,20240502,000000,36.17,36.83,35.055,36.3,502669,0
+KYMR.US,D,20240503,000000,37.35,38.21,36.055,37.4,529668,0
+KYMR.US,D,20240506,000000,37.71,38.52,37.19,38.3,426797,0
+KYMR.US,D,20240507,000000,38.57,39.06,38.08,38.44,331904,0
+KYMR.US,D,20240508,000000,38.02,38.91,37.65,38.5,453270,0
+KYMR.US,D,20240509,000000,38.5,39.44,38.37,38.61,450442,0
+KYMR.US,D,20240510,000000,38.69,38.93,37.66,37.9,333731,0
+KYMR.US,D,20240513,000000,37.91,39.02,37.91,38.36,439473,0
+KYMR.US,D,20240514,000000,38.95,39.63,34.145,35.09,1030020,0
+KYMR.US,D,20240515,000000,35.67,36.91,35.205,35.94,668682,0
+KYMR.US,D,20240516,000000,35.94,36.02,34.76,35.6,484461,0
+KYMR.US,D,20240517,000000,35.69,35.69,34.52,34.95,493095,0
+KYMR.US,D,20240520,000000,35.02,36.86,35,36.01,378761,0
+KYMR.US,D,20240521,000000,35.75,36.31,35.08,35.32,431107,0
+KYMR.US,D,20240522,000000,35.1,36.235,34.36,35.7,515262,0
+KYMR.US,D,20240523,000000,35.98,35.98,33.72,34.24,495952,0
+KYMR.US,D,20240524,000000,34.38,36,33.94,34.05,432621,0
+KYMR.US,D,20240528,000000,34.43,34.43,33.04,33.53,481896,0
+KYMR.US,D,20240529,000000,32.92,33.28,32.255,32.49,402854,0
+KYMR.US,D,20240530,000000,32.94,32.94,31.63,32.16,604436,0
+KYMR.US,D,20240531,000000,32.25,33.015,31.47,32.11,537348,0
+KYMR.US,D,20240603,000000,32.49,33.24,30.98,31.56,634387,0
+KYMR.US,D,20240604,000000,31.46,32.59,31.15,31.94,534572,0
+KYMR.US,D,20240605,000000,32.24,34,31.76,33.87,465233,0
+KYMR.US,D,20240606,000000,33.69,33.69,32.25,32.87,343323,0
+KYMR.US,D,20240607,000000,32.44,33.46,32.265,32.96,310106,0
+KYMR.US,D,20240610,000000,32.38,34.37,32.01,34.26,806608,0
+KYMR.US,D,20240611,000000,33.94,35,33.58,34.57,413397,0
+KYMR.US,D,20240612,000000,35.93,36.62,33.9,34.6,446355,0
+KYMR.US,D,20240613,000000,34.51,34.985,34.07,34.87,347960,0
+KYMR.US,D,20240614,000000,34.46,34.87,33.19,33.29,408448,0
+KYMR.US,D,20240617,000000,33,33.21,31.2,31.82,677812,0
+KYMR.US,D,20240618,000000,31.7,31.89,30.77,31.2,495994,0
+KYMR.US,D,20240620,000000,30.95,32.08,30.2,31.27,506197,0
+KYMR.US,D,20240621,000000,31.51,32.26,31.25,31.99,1690217,0
+KYMR.US,D,20240624,000000,32.31,32.8,31.41,31.45,416084,0
+KYMR.US,D,20240625,000000,31.39,31.975,31,31.15,735274,0
+KYMR.US,D,20240626,000000,31.01,31.01,29.73,29.89,551342,0
+KYMR.US,D,20240627,000000,30.08,30.85,29.59,30.22,572968,0
+KYMR.US,D,20240628,000000,30.21,30.42,29.24,29.85,1548900,0
+KYMR.US,D,20240701,000000,29.87,31.48,29.33,30.95,566962,0
+KYMR.US,D,20240702,000000,30.95,31.24,29.52,30.22,369000,0
+KYMR.US,D,20240703,000000,30.46,31.2075,30.03,30.16,213012,0
+KYMR.US,D,20240705,000000,30.06,30.43,29.735,30.25,241567,0
+KYMR.US,D,20240708,000000,30.79,32.07,30.41,31.96,498410,0
+KYMR.US,D,20240709,000000,35.67,39.95,34.6,39.44,2908349,0
+KYMR.US,D,20240710,000000,39.44,39.45,35.23,36.25,832890,0
+KYMR.US,D,20240711,000000,37.45,39.57,37.16,39,1086726,0
+KYMR.US,D,20240712,000000,39.43,42.72,39.19,42.3,1020109,0
+KYMR.US,D,20240715,000000,42.4,45.55,41.8428,45,762106,0
+KYMR.US,D,20240716,000000,45.64,48.7,45.02,48.49,1285345,0
+KYMR.US,D,20240717,000000,47.69,47.86,46.065,46.84,948608,0
+KYMR.US,D,20240718,000000,47.01,47.78,43.3,43.8,603237,0
+KYMR.US,D,20240719,000000,44.01,44.69,42.69,43.1,528429,0
+KYMR.US,D,20240722,000000,43.48,43.48,41.535,42.47,727835,0
+KYMR.US,D,20240723,000000,42.45,43.9,41.55,43.48,503533,0
+KYMR.US,D,20240724,000000,43.18,45.16,41.18,42.88,462286,0
+KYMR.US,D,20240725,000000,43.11,45.76,42.48,44.04,581313,0
+KYMR.US,D,20240726,000000,44.7,45.32,43.3,44.54,390279,0
+KYMR.US,D,20240729,000000,44.68,45.11,41.88,43.64,443327,0
+KYMR.US,D,20240730,000000,44.05,44.57,42.47,43.11,336876,0
+KYMR.US,D,20240731,000000,43.62,47.74,42.66,46.2,663438,0
+KYMR.US,D,20240801,000000,45.83,47.855,44.46,44.49,758638,0
+KYMR.US,D,20240802,000000,41.91,42.76,40.05,42.04,690263,0
+KYMR.US,D,20240805,000000,38.89,41.4,38.16,39.45,456978,0
+KYMR.US,D,20240806,000000,39.94,42.09,38.96,41.42,372810,0
+KYMR.US,D,20240807,000000,45.46,45.46,39.8,40.31,443575,0
+KYMR.US,D,20240808,000000,40.77,42.25,39.06,42.01,313125,0
+KYMR.US,D,20240809,000000,42.33,42.795,41.04,41.44,296304,0
+KYMR.US,D,20240812,000000,41.04,42.96,40.3055,42.5,392267,0
+KYMR.US,D,20240813,000000,42.95,43.37,42.02,43,283073,0
+KYMR.US,D,20240814,000000,43.43,43.43,41.23,42.53,265513,0
+KYMR.US,D,20240815,000000,43.95,45.03,42.91,44.04,258259,0
+KYMR.US,D,20240816,000000,43.97,44.75,43,43.8,296695,0
+KYMR.US,D,20240819,000000,43.85,45.21,43.15,44.55,307620,0
+KYMR.US,D,20240820,000000,46.98,47.5815,44.27,46.5,1204488,0
+KYMR.US,D,20240821,000000,46.92,49.06,46.51,48.55,670143,0
+KYMR.US,D,20240822,000000,48.6,48.6,45.02,45.85,392750,0
+KYMR.US,D,20240823,000000,46.49,47.87,45.81,47.78,709858,0
+KYMR.US,D,20240826,000000,49.58,50.185,48.14,49.75,530155,0
+KYMR.US,D,20240827,000000,49.06,49.43,48.2,48.94,236609,0
+KYMR.US,D,20240828,000000,48.86,49.96,47.88,48.52,191178,0
+KYMR.US,D,20240829,000000,48.76,49.89,48.1,48.25,258298,0
+KYMR.US,D,20240830,000000,48.5,49.22,47.41,48.36,622969,0
+KYMR.US,D,20240903,000000,47.7,48.84,46.26,46.32,312433,0
+KYMR.US,D,20240904,000000,45.92,47.1,45.39,46.17,190315,0
+KYMR.US,D,20240905,000000,46.29,46.69,45.34,46.6,263845,0
+KYMR.US,D,20240906,000000,47.04,48.53,43.9,45.4,276784,0
+KYMR.US,D,20240909,000000,46.06,47.02,45.66,46.24,298864,0
+KYMR.US,D,20240910,000000,46.56,46.93,44.95,46.88,220688,0
+KYMR.US,D,20240911,000000,46.49,46.9,44.645,44.77,362959,0
+KYMR.US,D,20240912,000000,44.7,46.025,44.195,44.72,251621,0
+KYMR.US,D,20240913,000000,45.07,46.47,44.525,46.08,381224,0
+KYMR.US,D,20240916,000000,46.42,49.15,46,48.48,429407,0
+KYMR.US,D,20240917,000000,48.73,49.2,47.25,47.3,327736,0
+KYMR.US,D,20240918,000000,47.51,48.33,45.67,46.44,342620,0
+KYMR.US,D,20240919,000000,48.34,50.69,47.565,49.03,484557,0
+KYMR.US,D,20240920,000000,49.04,50.25,48.045,49.79,1245907,0
+KYMR.US,D,20240923,000000,50,51.2599,48.74,49.98,937258,0
+KYMR.US,D,20240924,000000,50.18,52.6,49.44,52.4,751974,0
+KYMR.US,D,20240925,000000,53,53.14,51.84,51.93,509290,0
+KYMR.US,D,20240926,000000,52.95,53.27,48.62,49.47,335461,0
+KYMR.US,D,20240927,000000,49.84,50.5975,48.33,48.69,243186,0
+KYMR.US,D,20240930,000000,48.38,49.66,46.78,47.33,561696,0
+KYMR.US,D,20241001,000000,46.96,47.48,46.02,46.57,475627,0
+KYMR.US,D,20241002,000000,45.93,46.25,44.75,45,482535,0
+KYMR.US,D,20241003,000000,44.75,45.315,43,43.41,450581,0
+KYMR.US,D,20241004,000000,44.07,44.19,42.71,43.06,329073,0
+KYMR.US,D,20241007,000000,42.8,42.935,41.61,42.21,430042,0
+KYMR.US,D,20241008,000000,42.5,43.895,42.405,43.04,416339,0
+KYMR.US,D,20241009,000000,43.25,43.44,42,43.34,371415,0
+KYMR.US,D,20241010,000000,42.61,43.925,42.356,43.24,255194,0
+KYMR.US,D,20241011,000000,43.18,45.29,43.18,45.02,290605,0
+KYMR.US,D,20241014,000000,44.74,46.5,44.74,46.05,193401,0
+KYMR.US,D,20241015,000000,46.43,46.43,44.35,44.8,389564,0
+KYMR.US,D,20241016,000000,45.1,49.17,44.66,49.02,371264,0
+KYMR.US,D,20241017,000000,48.89,49.42,46.18,46.25,290612,0
+KYMR.US,D,20241018,000000,46.58,46.9799,45.71,46.41,222936,0
+KYMR.US,D,20241021,000000,46.23,46.885,45.535,46.56,281501,0
+KYMR.US,D,20241022,000000,46.48,48.58,45.75,48.37,305977,0
+KYMR.US,D,20241023,000000,48.25,49.33,47.5,48.76,561263,0
+KYMR.US,D,20241024,000000,48.95,49.79,48.37,48.73,282022,0
+KYMR.US,D,20241025,000000,49.025,49.525,47.07,47.99,430325,0
+KYMR.US,D,20241028,000000,49.01,50.29,48.84,49.08,324176,0
+KYMR.US,D,20241029,000000,48.53,49.155,47.75,48.49,356814,0
+KYMR.US,D,20241030,000000,48.12,48.565,47.255,47.67,293720,0
+KYMR.US,D,20241031,000000,44.75,46.98,42.62,46.17,747821,0
+KYMR.US,D,20241101,000000,47.1,47.6526,45.2,46.47,430284,0
+KYMR.US,D,20241104,000000,46.1,47.925,45.16,47.07,303479,0
+KYMR.US,D,20241105,000000,46.98,48.88,46.345,47.69,345799,0
+KYMR.US,D,20241106,000000,49.93,51.14,48.465,49.48,683480,0
+KYMR.US,D,20241107,000000,49.52,50.99,48.58,49.86,439692,0
+KYMR.US,D,20241108,000000,49.91,51.13,49.39,50.95,300187,0
+KYMR.US,D,20241111,000000,51.97,53.23,51.45,51.84,392413,0
+KYMR.US,D,20241112,000000,51.49,52.485,49.12,50,308735,0
+KYMR.US,D,20241113,000000,50.79,51.145,48.63,48.63,280288,0
+KYMR.US,D,20241114,000000,48.7,49.085,45.89,45.945,413692,0
+KYMR.US,D,20241115,000000,45,45.45,41.5,41.96,827514,0
+KYMR.US,D,20241118,000000,42.03,43.08,41.12,42.41,405191,0
+KYMR.US,D,20241119,000000,42.09,42.89,41.5,42.84,376677,0
+KYMR.US,D,20241120,000000,42.75,44.105,42.1,44.05,385462,0
+KYMR.US,D,20241121,000000,44.05,44.805,42.87,43.51,510847,0
+KYMR.US,D,20241122,000000,43.7,45.94,43.28,44.98,559364,0
+KYMR.US,D,20241125,000000,45.41,48.29,45.38,47.02,545608,0
+KYMR.US,D,20241126,000000,46.92,47.565,44.7502,45.98,967461,0
+KYMR.US,D,20241127,000000,46.05,47.73,46.05,46.86,388380,0
+KYMR.US,D,20241129,000000,47,47.085,46.31,46.85,184881,0
+KYMR.US,D,20241202,000000,48.92,49.3527,47.65,47.74,559253,0
+KYMR.US,D,20241203,000000,47.37,47.755,46.03,46.91,446442,0
+KYMR.US,D,20241204,000000,46.6,47.36,45.22,46.02,373525,0
+KYMR.US,D,20241205,000000,45.71,46.37,43.66,44.08,286681,0
+KYMR.US,D,20241206,000000,44.02,47.42,44.02,46.67,371608,0
+KYMR.US,D,20241209,000000,46.7,47.41,43.23,43.65,663028,0
+KYMR.US,D,20241210,000000,43.81,45.38,43.06,45.05,502692,0
+KYMR.US,D,20241211,000000,45.75,46.66,44.93,45.015,290272,0
+KYMR.US,D,20241212,000000,44.9,45.05,41.03,42.17,545062,0
+KYMR.US,D,20241213,000000,41.81,43.02,40.95,42.13,426034,0
+KYMR.US,D,20241216,000000,42.17,44.17,41.85,43.06,424376,0
+KYMR.US,D,20241217,000000,42.49,43.45,41.66,42.3,577920,0
+KYMR.US,D,20241218,000000,42.95,42.95,38.62,39.06,541918,0
+KYMR.US,D,20241219,000000,39.1,39.589,37.09,39.14,850375,0
+KYMR.US,D,20241220,000000,38.66,40.775,38.24,40.66,1146043,0
+KYMR.US,D,20241223,000000,40.34,40.85,39.69,40.79,219162,0
+KYMR.US,D,20241224,000000,40.45,41.705,40.14,40.82,107147,0
+KYMR.US,D,20241226,000000,40.33,42.33,39.29,42.02,349995,0
+KYMR.US,D,20241227,000000,41.98,42.67,39.78,40.11,429246,0
+KYMR.US,D,20241230,000000,39.69,39.84,38.175,39.32,347845,0
+KYMR.US,D,20241231,000000,39.63,40.45,39.32,40.23,572605,0
+KYMR.US,D,20250102,000000,40.9,41.93,39.51,40.89,394607,0
+KYMR.US,D,20250103,000000,40.29,42.39,40.29,41.59,293372,0
+KYMR.US,D,20250106,000000,41.7,43.235,39.86,39.9,676549,0
+KYMR.US,D,20250107,000000,39.93,42.06,39.16,40.92,456766,0
+KYMR.US,D,20250108,000000,40.86,41.2,40.08,40.52,322142,0
+KYMR.US,D,20250110,000000,39.4,39.45,37.39,38.17,595686,0
+KYMR.US,D,20250113,000000,37.61,37.61,35.57,37.22,508855,0
+KYMR.US,D,20250114,000000,37.5,43.02,37.38,40.12,954580,0
+KYMR.US,D,20250115,000000,41.3,44.34,40.78,43.56,777643,0
+KYMR.US,D,20250116,000000,43.47,44.05,40.2,40.29,754058,0
+KYMR.US,D,20250117,000000,40.9,41.89,40.475,40.61,343658,0
+KYMR.US,D,20250121,000000,41.65,44.03,41,43.7,454302,0
+KYMR.US,D,20250122,000000,43.73,44.34,42.73,44.13,290541,0
+KYMR.US,D,20250123,000000,43.45,44.83,42.93,44.23,455134,0
+KYMR.US,D,20250124,000000,43.96,44.52,42.95,44.36,910994,0
+KYMR.US,D,20250127,000000,43.89,45.31,41.05,41.22,386274,0
+KYMR.US,D,20250128,000000,41,41.5,39.655,40.65,509978,0
+KYMR.US,D,20250129,000000,40.39,40.48,38.96,39.4,372500,0
+KYMR.US,D,20250130,000000,39.79,41.2,39.005,40.45,356203,0
+KYMR.US,D,20250131,000000,40.72,41.85,39.19,39.59,421690,0
+KYMR.US,D,20250203,000000,38.31,39.68,37.845,38.49,443675,0
+KYMR.US,D,20250204,000000,38.45,39.1473,37.875,38.73,341559,0
+KYMR.US,D,20250205,000000,38.87,39.88,38.345,38.53,403731,0
+KYMR.US,D,20250206,000000,38.5,39.5583,38.08,39.04,507401,0
+KYMR.US,D,20250207,000000,38.9,39.4,37.1875,37.32,300779,0
+KYMR.US,D,20250210,000000,37.56,38.36,36,36.04,379151,0
+KYMR.US,D,20250211,000000,35.54,36.15,34.155,34.41,660792,0
+KYMR.US,D,20250212,000000,33.56,35.51,33.51,35.15,689811,0
+KYMR.US,D,20250213,000000,35.26,36.75,34.7881,36.63,501893,0
+KYMR.US,D,20250214,000000,36.99,37.79,36.36,36.88,500479,0
+KYMR.US,D,20250218,000000,37.49,37.88,36.68,37.13,416880,0
+KYMR.US,D,20250219,000000,36.69,38.24,36.67,37.65,392030,0
+KYMR.US,D,20250220,000000,37.4,38.045,36.695,37.42,427904,0
+KYMR.US,D,20250221,000000,38.37,38.9,36.19,36.81,397348,0
+KYMR.US,D,20250224,000000,36.82,37.625,35.115,35.4,527030,0
+KYMR.US,D,20250225,000000,35.26,35.725,34.02,34.71,665750,0
+KYMR.US,D,20250226,000000,34.92,36.36,34.47,35.36,528898,0
+KYMR.US,D,20250227,000000,34,35.34,29.215,30.25,1722609,0
+KYMR.US,D,20250228,000000,30.2,31.49,29.16,31.35,2134259,0
+KYMR.US,D,20250303,000000,31.66,31.66,29.79,30.17,982064,0
+KYMR.US,D,20250304,000000,29.07,30.96,29.07,30.68,608129,0
+KYMR.US,D,20250305,000000,30.88,32,29.97,31.7,606724,0
+KYMR.US,D,20250306,000000,30.7,32.69,30.39,32.54,684174,0
+KYMR.US,D,20250307,000000,32.39,33.5599,31.75,32.89,639628,0
+KYMR.US,D,20250310,000000,32.43,33.7,32.43,33.02,755310,0
+KYMR.US,D,20250311,000000,33.03,33.8286,31.54,33.27,778070,0
+KYMR.US,D,20250312,000000,33.68,35.18,33.235,35.1,647104,0
+KYMR.US,D,20250313,000000,34.89,35.51,33.11,33.45,694945,0
+KYMR.US,D,20250314,000000,34.65,34.99,33.61,34.37,665875,0
+KYMR.US,D,20250317,000000,34.25,34.71,33.365,34.49,374478,0
+KYMR.US,D,20250318,000000,33.85,34.41,33.15,34.03,554825,0
+KYMR.US,D,20250319,000000,34.05,34.75,32.75,33.87,506379,0
+KYMR.US,D,20250320,000000,33.5,34.71,32.98,33.21,608869,0
+KYMR.US,D,20250321,000000,32.82,33.9,32.08,32.54,868196,0
+KYMR.US,D,20250324,000000,32.99,35.275,32.88,33.7,416570,0
+KYMR.US,D,20250325,000000,33.75,34.1,31.525,31.82,511162,0
+KYMR.US,D,20250326,000000,31.6,31.83,29.83,30.39,476678,0
+KYMR.US,D,20250327,000000,30.72,30.89,30,30.2,211978,0
+KYMR.US,D,20250328,000000,30.28,30.415,29.34,29.62,357093,0
+KYMR.US,D,20250331,000000,28.65,28.75,26.99,27.37,1001761,0
+KYMR.US,D,20250401,000000,27.31,27.365,24.355,25.235,1432880,0
+KYMR.US,D,20250402,000000,24.81,26.79,24.43,26.36,717332,0
+KYMR.US,D,20250403,000000,24.64,25.07,23.64,23.69,709389,0
+KYMR.US,D,20250404,000000,22.82,22.99,21.4,22.07,1195191,0
+KYMR.US,D,20250407,000000,20.77,22.48,19.75,22.01,1181079,0
+KYMR.US,D,20250408,000000,22.9,23.7781,20.25,21.05,1137471,0
+KYMR.US,D,20250409,000000,20.5,25.17,19.445,23.95,1790304,0
+KYMR.US,D,20250410,000000,23.4,23.43,20.25,22.4,1702141,0
+KYMR.US,D,20250411,000000,22.49,24.93,22.0486,24.12,938677,0
+KYMR.US,D,20250414,000000,24.95,25.57,24.23,25.43,700482,0
+KYMR.US,D,20250415,000000,25.35,26.055,24.955,25.46,412126,0
+KYMR.US,D,20250416,000000,25.21,25.46,24.425,25.02,718293,0
+KYMR.US,D,20250417,000000,25,26.03,24.72,25.97,468785,0
+KYMR.US,D,20250421,000000,25.52,28.155,25.495,27.16,608726,0
+KYMR.US,D,20250422,000000,27.71,28.97,27.5,28.8,665150,0
+KYMR.US,D,20250423,000000,29.54,31.07,29.54,30.7,1017101,0
+KYMR.US,D,20250424,000000,30.75,33.8,30.75,33.56,1297261,0
+KYMR.US,D,20250425,000000,32.67,33.96,32.67,33.26,500969,0
+KYMR.US,D,20250428,000000,33.6,34.3,33.11,33.61,608827,0
+KYMR.US,D,20250429,000000,33.56,34.44,33.13,33.69,398607,0
+KYMR.US,D,20250430,000000,33.14,34.49,33.09,34.27,439168,0
+KYMR.US,D,20250501,000000,34.04,34.99,32.75,34.55,581952,0
+KYMR.US,D,20250502,000000,33.95,35.98,33.95,35.28,640377,0
+KYMR.US,D,20250505,000000,34.48,35.32,33.47,33.58,795941,0
+KYMR.US,D,20250506,000000,33.14,33.52,28.34,28.57,1352064,0
+KYMR.US,D,20250507,000000,29.01,30.96,28.39,29.11,730110,0
+KYMR.US,D,20250508,000000,29.22,31.185,28.28,30.77,670158,0
+KYMR.US,D,20250509,000000,33.64,33.64,29.99,30.07,535923,0
+KYMR.US,D,20250512,000000,31.37,33.71,30.51,32.17,658282,0
+KYMR.US,D,20250513,000000,32.3,32.375,30.46,31.14,443971,0
+KYMR.US,D,20250514,000000,31.14,31.635,29.59,29.75,383256,0
+KYMR.US,D,20250515,000000,29.79,30.04,29.305,30.02,452604,0
+KYMR.US,D,20250516,000000,29.845,30.4245,29.3,30.25,442337,0
+KYMR.US,D,20250519,000000,29.56,30.907,29.15,30.2,557977,0
+KYMR.US,D,20250520,000000,30.44,31.47,29.85,31.44,462383,0
+KYMR.US,D,20250521,000000,30.63,31.3,29.525,30.13,572983,0
+KYMR.US,D,20250522,000000,29.89,30.78,29.84,30.17,386402,0
+KYMR.US,D,20250523,000000,29.5,29.79,29.15,29.49,352793,0
+KYMR.US,D,20250527,000000,30.15,30.25,28.06,28.14,617061,0
+KYMR.US,D,20250528,000000,28.33,30.2,28.33,28.8,1371166,0
+KYMR.US,D,20250529,000000,29.19,30.28,28.5,30.25,936062,0
+KYMR.US,D,20250530,000000,29.96,29.96,28.5,29.64,651485,0
+KYMR.US,D,20250602,000000,40,43.965,36.86,43.13,6320263,0
+KYMR.US,D,20250603,000000,44.95,49.345,43.12,43.58,3523518,0
+KYMR.US,D,20250604,000000,43.73,45.45,42.83,44.26,1144672,0
+KYMR.US,D,20250605,000000,44.39,47.945,43.085,47.66,1323475,0
+KYMR.US,D,20250606,000000,48.42,49.98,47.03,47.62,988170,0
+KYMR.US,D,20250609,000000,47.91,47.94,45.8,47.16,849047,0
+KYMR.US,D,20250610,000000,47.32,49.02,47.175,48.6,907035,0
+KYMR.US,D,20250611,000000,48.69,50.27,47.94,48.39,701079,0
+KYMR.US,D,20250612,000000,48.09,48.26,46.8,47.29,520391,0
+KYMR.US,D,20250613,000000,46.22,47.33,46.036,46.96,470122,0
+KYMR.US,D,20250616,000000,47.05,47.75,45.72,46.84,490385,0
+KYMR.US,D,20250617,000000,46.45,46.9699,45.72,46.35,551497,0
+KYMR.US,D,20250618,000000,46.13,47.51,45.73,46.44,517555,0
+KYMR.US,D,20250620,000000,46.51,46.66,44.51,45.87,947624,0
+KYMR.US,D,20250623,000000,45.74,46.8,45.01,46.29,378346,0
+KYMR.US,D,20250624,000000,47.3,47.73,45.885,47.14,570079,0
+KYMR.US,D,20250625,000000,45.56,46.82,44.62,46.47,861484,0
+KYMR.US,D,20250626,000000,45.51,46.21,44,45.71,1421250,0
+KYMR.US,D,20250627,000000,46.43,46.67,43.51,44.12,3795852,0
+KYMR.US,D,20250630,000000,44.66,45.025,43.58,43.64,1138786,0
+KYMR.US,D,20250701,000000,45.02,45.45,43.84,44.44,1002265,0
+KYMR.US,D,20250702,000000,44.7,45.46,44.075,44.53,990520,0
+KYMR.US,D,20250703,000000,45.04,45.145,44.26,44.79,240486,0
+KYMR.US,D,20250707,000000,44.46,44.46,43,43.81,534825,0
+KYMR.US,D,20250708,000000,44.02,44.41,42.87,43.43,647707,0
+KYMR.US,D,20250709,000000,43.62,46.34,43.62,45.18,1012769,0
+KYMR.US,D,20250710,000000,45.14,45.3811,43.56,45.21,615920,0
+KYMR.US,D,20250711,000000,44.57,45.15,43.87,44.48,596847,0
+KYMR.US,D,20250714,000000,44.63,45.83,44.41,44.9,569609,0
+KYMR.US,D,20250715,000000,45.3,45.33,43.66,44.91,1061747,0
+KYMR.US,D,20250716,000000,45.21,46,44.891,45.51,507135,0
+KYMR.US,D,20250717,000000,45.59,46.925,45.59,46.35,421302,0
+KYMR.US,D,20250718,000000,46.74,47.3,46,46.18,501454,0
+KYMR.US,D,20250721,000000,46.52,47.11,44.915,45.14,621001,0
+KYMR.US,D,20250722,000000,45.04,45.985,44.11,45.76,573987,0
+KYMR.US,D,20250723,000000,46.43,46.715,45.37,46.43,316134,0
+KYMR.US,D,20250724,000000,46.51,46.88,45.52,45.85,296915,0
+KYMR.US,D,20250725,000000,45.84,46.475,45.045,45.79,362476,0
+KYMR.US,D,20250728,000000,46,46.015,44.15,44.2,830898,0
+KYMR.US,D,20250729,000000,44.57,44.57,43.21,43.7,595475,0
+KYMR.US,D,20250730,000000,44.43,44.94,43.855,44.07,658943,0
+KYMR.US,D,20250731,000000,43.33,44.14,43.24,43.75,415054,0
+KYMR.US,D,20250801,000000,43.13,43.87,42.68,42.96,393426,0
+KYMR.US,D,20250804,000000,43.03,43.84,42.57,43.66,379788,0
+KYMR.US,D,20250805,000000,43.79,43.79,42.43,42.97,297562,0
+KYMR.US,D,20250806,000000,42.6,42.835,40.44,41.35,556976,0
+KYMR.US,D,20250807,000000,41.53,41.53,40.31,40.85,540190,0
+KYMR.US,D,20250808,000000,40.67,40.91,39.54,40.62,840550,0
+KYMR.US,D,20250811,000000,38.16,40.09,36.65,37.68,1736904,0
+KYMR.US,D,20250812,000000,37.82,40,37.57,39.87,939797,0
+KYMR.US,D,20250813,000000,40.38,41.81,39.7131,40.73,831580,0
+KYMR.US,D,20250814,000000,40.18,41.84,40.005,41.55,814325,0
+KYMR.US,D,20250815,000000,41.82,42.66,41.7,42.63,824527,0
+KYMR.US,D,20250818,000000,42.52,43.95,42.52,43.62,665644,0
+KYMR.US,D,20250819,000000,43.56,44.06,42.12,42.57,540079,0
+KYMR.US,D,20250820,000000,42.35,42.93,41.495,42.35,466565,0
+KYMR.US,D,20250821,000000,41.81,42.8,41.65,42.59,524452,0
+KYMR.US,D,20250822,000000,42.8,44.5,42.045,44.1,508269,0
+KYMR.US,D,20250825,000000,44.17,44.23,41.78,41.82,355031,0
+KYMR.US,D,20250826,000000,41.93,44,41.5,43.87,435442,0
+KYMR.US,D,20250827,000000,43.65,44.27,41.2,42.26,594007,0
+KYMR.US,D,20250828,000000,42.37,42.89,41.31,41.75,592390,0
+KYMR.US,D,20250829,000000,41.85,42.355,40.985,41.2,596299,0
+KYMR.US,D,20250902,000000,41.01,41.735,39.84,40.69,1249448,0
+KYMR.US,D,20250903,000000,40.37,43.43,40.1,43.3,789339,0
+KYMR.US,D,20250904,000000,43.21,43.255,40.7,42.2,884725,0
+KYMR.US,D,20250905,000000,42.88,44,42.73,43.51,575311,0
+KYMR.US,D,20250908,000000,43.07,44.0145,42.22,43.26,592144,0
+KYMR.US,D,20250909,000000,43.46,44.43,43.1083,43.48,493707,0
+KYMR.US,D,20250910,000000,43.36,43.98,42.705,43.48,647182,0
+KYMR.US,D,20250911,000000,44.1,46.2399,43.7437,46.2,632547,0
+KYMR.US,D,20250912,000000,46.19,47.345,45.8435,46.99,579356,0
+KYMR.US,D,20250915,000000,47.71,47.97,46.25,47.28,705150,0
+KYMR.US,D,20250916,000000,48,49.72,47.865,48.78,895177,0
+KYMR.US,D,20250917,000000,49.84,50.69,47.86,48.12,1389618,0
+KYMR.US,D,20250918,000000,49.39,51.8,48.9409,51.16,1236743,0
+KYMR.US,D,20250919,000000,51.26,51.5,48.71,49.13,2555812,0
+KYMR.US,D,20250922,000000,48.96,51.03,47.9,51.01,730910,0
+KYMR.US,D,20250923,000000,51.14,51.16,50.35,50.87,482987,0
+KYMR.US,D,20250924,000000,51.16,52.575,51.11,52.5,708942,0
+KYMR.US,D,20250925,000000,51.93,53.84,51.465,53.735,1110021,0
+KYMR.US,D,20250926,000000,53.92,56.81,53.195,56.25,1252232,0
+KYMR.US,D,20250929,000000,56.4,58.595,55.82,58.5,1101319,0
+KYMR.US,D,20250930,000000,58.93,58.93,56.3,56.6,1002412,0
+KYMR.US,D,20251001,000000,56.3,57.16,54.09,54.66,1161666,0
+KYMR.US,D,20251002,000000,55.18,56.145,54.35,56,636207,0
+KYMR.US,D,20251003,000000,56.34,59,56.13,57.9,612018,0
+KYMR.US,D,20251006,000000,58.35,58.93,57.39,57.55,450834,0
+KYMR.US,D,20251007,000000,57.84,58,56,56.92,318254,0
+KYMR.US,D,20251008,000000,57.49,58.07,56.26,56.29,447923,0
+KYMR.US,D,20251009,000000,56.38,57.3875,56.36,57.02,956504,0
+KYMR.US,D,20251010,000000,56.95,57.75,55.99,57.21,736980,0
+KYMR.US,D,20251013,000000,57.89,60,56.58,59.89,813233,0
+KYMR.US,D,20251014,000000,59.62,60,58.06,58.26,522130,0
+KYMR.US,D,20251015,000000,58.49,63.29,58,62.89,795866,0
+KYMR.US,D,20251016,000000,62.59,63.9599,59.755,60.46,898756,0
+KYMR.US,D,20251017,000000,60.2,61.61,57.32,59.83,698387,0
+KYMR.US,D,20251020,000000,60.82,61.825,59.04,60.5,560623,0
+KYMR.US,D,20251021,000000,60.91,61.055,58.18,58.32,836863,0
+KYMR.US,D,20251022,000000,59.19,59.19,55.27,55.8,769252,0
+KYMR.US,D,20251023,000000,55.8,57.81,55.2601,57.76,470544,0
+KYMR.US,D,20251024,000000,59.595,59.595,58.06,58.56,424770,0
+KYMR.US,D,20251027,000000,59.1,61.33,59.1,60.85,532211,0
+KYMR.US,D,20251028,000000,60.56,62.11,60.27,61.95,496411,0
+KYMR.US,D,20251029,000000,61.68,61.82,58.75,60.03,576148,0
+KYMR.US,D,20251030,000000,59.99,61.7864,59.24,61.44,445616,0
+KYMR.US,D,20251031,000000,60.6,62.24,59.845,61.84,485990,0
+KYMR.US,D,20251103,000000,62.3,63.36,57.54,59.72,1041469,0
+KYMR.US,D,20251104,000000,55.8,61.58,55.66,59.91,830778,0
+KYMR.US,D,20251105,000000,59.07,60.81,57.4301,59.89,771789,0
+KYMR.US,D,20251106,000000,59.86,61.245,59.2,61,724707,0
+KYMR.US,D,20251107,000000,60.29,60.29,56.75,58.66,600026,0
+KYMR.US,D,20251110,000000,59.5,62.1,58.865,61.26,665979,0
+KYMR.US,D,20251111,000000,60.51,64.55,60.25,63.37,948044,0
+KYMR.US,D,20251112,000000,63.37,65.69,62.96,63.53,892555,0
+KYMR.US,D,20251113,000000,62.3,65.74,61.501,63.63,1013248,0
+KYMR.US,D,20251114,000000,62.13,68.455,62.13,64.94,1146189,0
+KYMR.US,D,20251117,000000,64.15,65.65,63.39,64.1,415002,0
+KYMR.US,D,20251118,000000,63.31,65.58,62.91,64.31,384153,0
+KYMR.US,D,20251119,000000,64.31,66.445,64.16,64.82,505135,0
+KYMR.US,D,20251120,000000,66.08,68.3,64.035,64.63,648464,0
+KYMR.US,D,20251121,000000,64.04,67.31,63.765,66.04,768948,0
+KYMR.US,D,20251124,000000,67.75,68.8,64.29,65.59,1025635,0
+KYMR.US,D,20251125,000000,65.8,67.195,63.86,66.04,675802,0
+KYMR.US,D,20251126,000000,66.89,68.435,66.12,67.86,835952,0
+KYMR.US,D,20251128,000000,68.08,68.195,67.09,67.88,450021,0
+KYMR.US,D,20251201,000000,66.76,68.2351,65.99,66.86,616447,0
+KYMR.US,D,20251202,000000,66.86,67.075,63.69,64.27,747811,0
+KYMR.US,D,20251203,000000,64.8,66.51,64.26,65.99,508796,0
+KYMR.US,D,20251204,000000,66.31,68.78,65.24,66.23,741618,0
+KYMR.US,D,20251205,000000,66.36,67,64.84,66.62,392717,0
+KYMR.US,D,20251208,000000,89.17,103,86.611,94.3,7495487,0
+KYMR.US,D,20251209,000000,90.72,91.1,85,86.88,2339154,0
+KYMR.US,D,20251210,000000,93.07,93.82,86.37,89.89,4459975,0
+KYMR.US,D,20251211,000000,90.74,91.71,86.2325,87.81,1398467,0
+KYMR.US,D,20251212,000000,90.09,91.38,86.35,89.68,1863836,0
+KYMR.US,D,20251215,000000,87.58,90.33,84.578,85.68,1126124,0
+KYMR.US,D,20251216,000000,86.32,87.42,84.05,84.19,1026408,0
+KYMR.US,D,20251217,000000,83.36,84.23,80.78,82.07,1103073,0
+KYMR.US,D,20251218,000000,83,83.7,77.78,79.63,1167090,0
+KYMR.US,D,20251219,000000,81.2,84.64,81.2,83.99,1453364,0
+KYMR.US,D,20251222,000000,84.73,85.41,82.87,84.35,804424,0
+KYMR.US,D,20251223,000000,83.58,85.145,82.55,83.53,343332,0
+KYMR.US,D,20251224,000000,83.74,84.83,82.67,83.13,256544,0
+KYMR.US,D,20251226,000000,82.47,82.855,81.04,81.32,418607,0
+KYMR.US,D,20251229,000000,80.63,81.94,79.48,80.35,766776,0
+KYMR.US,D,20251230,000000,79.88,80.53,77.28,78.12,583886,0
+KYMR.US,D,20251231,000000,77.69,78.82,77.37,77.81,929577,0
+KYMR.US,D,20260102,000000,77.35,77.825,72.155,72.76,854173,0
+KYMR.US,D,20260105,000000,72.59,73.53,70.35,72.41,995267,0
+KYMR.US,D,20260106,000000,70.66,73.815,69.08,73.46,1005082,0
+KYMR.US,D,20260107,000000,73.89,77.75,73.85,76.69,929828,0
+KYMR.US,D,20260108,000000,75.33,76.8,73.71,74.98,744868,0
+KYMR.US,D,20260109,000000,74.99,77.925,74.6,74.77,594820,0
+KYMR.US,D,20260112,000000,74.26,75.57,71.46,73.09,785599,0
+KYMR.US,D,20260113,000000,72.97,74.94,71.625,74.13,668170,0
+KYMR.US,D,20260114,000000,73.88,76.7099,72.69,75.21,405433,0
+KYMR.US,D,20260115,000000,75.37,76.54,70.46,71.12,541222,0
+KYMR.US,D,20260116,000000,71.24,72.81,69.4085,69.54,661883,0
+KYMR.US,D,20260120,000000,67.21,68.695,66.205,68.14,1024846,0
+KYMR.US,D,20260121,000000,68.09,70.82,67.76,70.74,612223,0
+KYMR.US,D,20260122,000000,69.83,72.86,69.44,72.77,562938,0
+KYMR.US,D,20260123,000000,71.95,72.3599,68.98,69.93,635113,0
+KYMR.US,D,20260126,000000,69.12,71.25,68.285,71.06,754414,0
+KYMR.US,D,20260127,000000,71.17,73.15,71.1401,72.15,545737,0
+KYMR.US,D,20260128,000000,72.54,73.602,70.55,71.16,963002,0
+KYMR.US,D,20260129,000000,71.2,74.03,70,73.91,601630,0
+KYMR.US,D,20260130,000000,72.8,74.28,71.36,72.69,927665,0
+KYMR.US,D,20260202,000000,71.55,75.83,71.18,75.62,607089,0
+KYMR.US,D,20260203,000000,75.16,78.91,75.16,77.22,648358,0
+KYMR.US,D,20260204,000000,77.53,78,75.37,77.7,837256,0
+KYMR.US,D,20260205,000000,76.77,79.61,74.27,75.94,1428300,0
+KYMR.US,D,20260206,000000,77.56,80,77.08,79.59,594787,0
+KYMR.US,D,20260209,000000,79.24,80.58,76.78,79.02,572680,0
+KYMR.US,D,20260210,000000,78.75,80.95,78.135,79.49,1207922,0
+KYMR.US,D,20260211,000000,78.98,82.47,76.515,82.27,637310,0
+KYMR.US,D,20260212,000000,82.78,85.9951,81.83,84.02,1228136,0
+KYMR.US,D,20260213,000000,84.64,86.1786,82.05,82.34,591967,0
+KYMR.US,D,20260217,000000,82.06,85.44,80.36,84.84,561040,0
+KYMR.US,D,20260218,000000,85.12,85.12,83.61,85.12,754091,0

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

@@ -0,0 +1,57 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAFAU.US,D,20251024,000000,9.99,10.03,9.99,10.01,3505439,0
+LAFAU.US,D,20251027,000000,10,10.03,10,10.02,47751,0
+LAFAU.US,D,20251028,000000,10.05,10.12,10,10.02,271359,0
+LAFAU.US,D,20251029,000000,10.1,10.11,10.01,10.03,224379,0
+LAFAU.US,D,20251030,000000,10.0388,10.06,10.02,10.02,47101,0
+LAFAU.US,D,20251031,000000,10.03,10.1,10.03,10.06,50599,0
+LAFAU.US,D,20251103,000000,10,10.07,10,10.05,12602,0
+LAFAU.US,D,20251104,000000,10.0425,10.07,10.0425,10.06,56949,0
+LAFAU.US,D,20251105,000000,10.1,10.1,10.0505,10.1,1391,0
+LAFAU.US,D,20251106,000000,10.1,10.1,10.04,10.04,1753,0
+LAFAU.US,D,20251107,000000,10.1,10.1,10.08,10.08,1750,0
+LAFAU.US,D,20251110,000000,10.07,10.07,10.04,10.05,2820,0
+LAFAU.US,D,20251111,000000,10.09,10.09,10.04,10.05,1501,0
+LAFAU.US,D,20251112,000000,10.02,10.09,10.02,10.0305,7520,0
+LAFAU.US,D,20251113,000000,10.05,10.05,10.03,10.03,3552,0
+LAFAU.US,D,20251114,000000,10.04,10.04,10.04,10.04,3201,0
+LAFAU.US,D,20251117,000000,10.05,10.05,10.02,10.02,34423,0
+LAFAU.US,D,20251118,000000,10.04,10.04,10.04,10.04,338,0
+LAFAU.US,D,20251119,000000,10.05,10.05,10.05,10.05,259,0
+LAFAU.US,D,20251120,000000,10.1,10.1,10.1,10.1,241,0
+LAFAU.US,D,20251121,000000,10.12,10.12,10.04,10.0401,6898,0
+LAFAU.US,D,20251124,000000,10.01,10.02,10.01,10.02,6620,0
+LAFAU.US,D,20251125,000000,10.0301,10.073,10.03,10.0301,2092,0
+LAFAU.US,D,20251126,000000,10.03,10.08,10.02,10.03,63737,0
+LAFAU.US,D,20251128,000000,10.05,10.15,10.04,10.04,5842,0
+LAFAU.US,D,20251201,000000,10.03,10.04,10.03,10.04,7096,0
+LAFAU.US,D,20251208,000000,10.03,10.03,10.03,10.03,324,0
+LAFAU.US,D,20251215,000000,10.04,10.06,10.03,10.06,2385,0
+LAFAU.US,D,20251223,000000,10.0325,10.0326,10.02,10.02,400,0
+LAFAU.US,D,20251226,000000,10.055,10.055,10.055,10.055,100,0
+LAFAU.US,D,20251230,000000,10.02,10.02,10.02,10.02,209,0
+LAFAU.US,D,20260109,000000,10.02,10.05,10.02,10.05,75393,0
+LAFAU.US,D,20260112,000000,10.045,10.08,10.045,10.08,50200,0
+LAFAU.US,D,20260115,000000,10.05,10.13,10.05,10.13,8407,0
+LAFAU.US,D,20260116,000000,10.05,10.05,10.05,10.05,1600,0
+LAFAU.US,D,20260120,000000,10.0832,10.1027,10.04,10.09,9068,0
+LAFAU.US,D,20260121,000000,10.06,10.08,10.06,10.08,2300,0
+LAFAU.US,D,20260122,000000,10.08,10.12,10.08,10.12,860,0
+LAFAU.US,D,20260123,000000,10.08,10.12,10.08,10.12,587,0
+LAFAU.US,D,20260126,000000,10.04,10.12,10.04,10.12,6345,0
+LAFAU.US,D,20260127,000000,10.0569,10.32,10.05,10.1,6748,0
+LAFAU.US,D,20260128,000000,10.5,10.5,10.08,10.13,5950,0
+LAFAU.US,D,20260129,000000,10.35,10.35,10.09,10.16,8197,0
+LAFAU.US,D,20260130,000000,10.19,10.2,10.15,10.2,3077,0
+LAFAU.US,D,20260202,000000,10.35,10.35,10.18,10.2,1689,0
+LAFAU.US,D,20260203,000000,10.2,10.25,10.16,10.22,2010,0
+LAFAU.US,D,20260204,000000,11,11,10.1383,10.2199,6412,0
+LAFAU.US,D,20260205,000000,11,11,10.1,10.1,1389,0
+LAFAU.US,D,20260206,000000,11,11,10.05,10.09,849,0
+LAFAU.US,D,20260209,000000,10.44,10.44,10.1,10.11,1725,0
+LAFAU.US,D,20260210,000000,10.22,10.24,10.18,10.18,5178,0
+LAFAU.US,D,20260211,000000,11,11,10.0968,10.1699,5307,0
+LAFAU.US,D,20260212,000000,11,11,10.085,10.15,10541,0
+LAFAU.US,D,20260213,000000,11,11,10.03,10.12,11717,0
+LAFAU.US,D,20260217,000000,11,11,10.06,10.32,4097,0
+LAFAU.US,D,20260218,000000,10.11,11,10,10.22,7807,0

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

@@ -0,0 +1,1215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGO.US,D,20210420,000000,16.9,16.9348,15.44,16.05,243317,0
+LGO.US,D,20210421,000000,17.11,17.11,15.75,16.5,246660,0
+LGO.US,D,20210422,000000,16.92,16.92,16,16.26,145487,0
+LGO.US,D,20210423,000000,16.36,16.91,16.2,16.76,116339,0
+LGO.US,D,20210426,000000,17.5,17.5,16.96,17.17,175525,0
+LGO.US,D,20210427,000000,17.5,17.5,16.9,17,84564,0
+LGO.US,D,20210428,000000,17.11,17.4367,17,17.14,47514,0
+LGO.US,D,20210429,000000,17.5,17.9567,17.23,17.44,210471,0
+LGO.US,D,20210430,000000,17.78,17.78,17.165,17.5,75671,0
+LGO.US,D,20210503,000000,17.92,18.7103,17.643,17.81,160141,0
+LGO.US,D,20210504,000000,17.81,17.97,16.88,17.25,124801,0
+LGO.US,D,20210505,000000,17.5,18.2,17.5,17.75,149419,0
+LGO.US,D,20210506,000000,17.79,18.1,17.6725,18,110388,0
+LGO.US,D,20210507,000000,17.96,18.2,17.67,18.05,148679,0
+LGO.US,D,20210510,000000,18.25,18.25,17,17.11,201178,0
+LGO.US,D,20210511,000000,16.67,17.02,16.2,16.86,178618,0
+LGO.US,D,20210512,000000,17,17,15.9,16.07,133391,0
+LGO.US,D,20210513,000000,15.98,16,14,14.2,409378,0
+LGO.US,D,20210514,000000,14.58,14.9,14.51,14.63,157015,0
+LGO.US,D,20210517,000000,14.81,14.96,14.3,14.8,125698,0
+LGO.US,D,20210518,000000,14.7,14.7,13.95,14.04,188885,0
+LGO.US,D,20210519,000000,13.95,13.95,13.2,13.36,216892,0
+LGO.US,D,20210520,000000,13.64,13.64,13.06,13.33,165071,0
+LGO.US,D,20210521,000000,13.26,13.3638,12.91,13.26,187766,0
+LGO.US,D,20210524,000000,13.41,14.2,13.408,14.06,123842,0
+LGO.US,D,20210525,000000,14.06,14.15,13.41,13.44,112495,0
+LGO.US,D,20210526,000000,13.63,13.77,13.05,13.25,152559,0
+LGO.US,D,20210527,000000,13.59,14.45,13.3446,14.34,125671,0
+LGO.US,D,20210528,000000,14.5,14.82,14.1613,14.64,193694,0
+LGO.US,D,20210601,000000,14.63,15.61,14.4495,15.3,205242,0
+LGO.US,D,20210602,000000,15.36,16.08,15.25,16.08,184840,0
+LGO.US,D,20210603,000000,16.15,16.15,15.31,15.61,134817,0
+LGO.US,D,20210604,000000,15.89,16.045,15.5761,15.79,77056,0
+LGO.US,D,20210607,000000,15.88,15.98,15.0601,15.3,141696,0
+LGO.US,D,20210608,000000,15.31,15.5,14.77,15.4,130885,0
+LGO.US,D,20210609,000000,15.5,15.65,14.89,15.05,185077,0
+LGO.US,D,20210610,000000,15.33,15.385,14.92,15.12,92637,0
+LGO.US,D,20210611,000000,15.3,15.9438,15.2626,15.71,174516,0
+LGO.US,D,20210614,000000,15.98,16.02,15.66,15.79,114972,0
+LGO.US,D,20210615,000000,15.82,15.83,15.5739,15.77,108773,0
+LGO.US,D,20210616,000000,15.78,15.91,15.68,15.8,106447,0
+LGO.US,D,20210617,000000,15.79,15.79,15.422,15.58,224192,0
+LGO.US,D,20210618,000000,15.46,15.73,15.26,15.69,164384,0
+LGO.US,D,20210621,000000,15.61,15.8498,15.46,15.8,116629,0
+LGO.US,D,20210622,000000,15.8,15.91,15.58,15.9,116202,0
+LGO.US,D,20210623,000000,15.9,16.15,15.8069,15.95,176440,0
+LGO.US,D,20210624,000000,15.99,16.0999,15.75,16,105760,0
+LGO.US,D,20210625,000000,16,16.18,15.87,15.99,166317,0
+LGO.US,D,20210628,000000,16.02,16.14,15.7,15.82,150620,0
+LGO.US,D,20210629,000000,15.9,16.1,15.82,15.84,166578,0
+LGO.US,D,20210630,000000,15.96,15.96,15.46,15.59,224151,0
+LGO.US,D,20210701,000000,15.64,15.7499,15.4819,15.57,47050,0
+LGO.US,D,20210702,000000,15.52,15.59,14.72,15.16,268061,0
+LGO.US,D,20210706,000000,15.41,15.41,14.86,15.14,128077,0
+LGO.US,D,20210707,000000,15.22,15.501,15.22,15.35,82613,0
+LGO.US,D,20210708,000000,15.08,15.75,14.8201,15.69,125368,0
+LGO.US,D,20210709,000000,15.84,15.9219,15.2618,15.39,60007,0
+LGO.US,D,20210712,000000,15.55,16.7655,15.38,16.45,220186,0
+LGO.US,D,20210713,000000,16.35,16.35,15.84,16.05,62611,0
+LGO.US,D,20210714,000000,16.04,16.25,15.4,15.69,111816,0
+LGO.US,D,20210715,000000,15.69,15.69,15.03,15.17,106644,0
+LGO.US,D,20210716,000000,15.16,15.27,14.4,14.5,108302,0
+LGO.US,D,20210719,000000,14.05,14.1,13.31,13.43,172044,0
+LGO.US,D,20210720,000000,13.81,14.46,13.4,14.39,103659,0
+LGO.US,D,20210721,000000,14.51,16.03,14.46,15.83,235177,0
+LGO.US,D,20210722,000000,15.8,15.95,14.94,15.42,88157,0
+LGO.US,D,20210723,000000,15.3,15.6088,15.071,15.39,74424,0
+LGO.US,D,20210726,000000,15.41,15.79,15.34,15.65,50912,0
+LGO.US,D,20210727,000000,15.65,15.65,15.21,15.59,57454,0
+LGO.US,D,20210728,000000,15.61,16.14,15.61,16.09,54722,0
+LGO.US,D,20210729,000000,16.19,16.78,16.09,16.56,179960,0
+LGO.US,D,20210730,000000,16.6,16.6,15.9,16.42,97141,0
+LGO.US,D,20210802,000000,16.54,16.7289,16.5,16.55,135600,0
+LGO.US,D,20210803,000000,16.53,16.53,15.8,16.12,205458,0
+LGO.US,D,20210804,000000,15.96,16.07,15.46,15.85,124042,0
+LGO.US,D,20210805,000000,15.84,16.99,15.84,16.56,141721,0
+LGO.US,D,20210806,000000,16.68,16.68,15.87,16.29,60976,0
+LGO.US,D,20210809,000000,16.3,16.58,16.05,16.54,82525,0
+LGO.US,D,20210810,000000,16.54,17.1052,16.54,16.79,134648,0
+LGO.US,D,20210811,000000,16.52,16.88,14.3003,14.56,476791,0
+LGO.US,D,20210812,000000,14.76,14.9265,14.35,14.73,81349,0
+LGO.US,D,20210813,000000,14.7,14.7,14.1,14.34,128502,0
+LGO.US,D,20210816,000000,14.35,14.96,14.15,14.94,144264,0
+LGO.US,D,20210817,000000,14.78,14.78,13.8401,13.98,162272,0
+LGO.US,D,20210818,000000,14.02,14.0501,13.58,13.69,138739,0
+LGO.US,D,20210819,000000,13.55,13.6,12.72,12.79,207252,0
+LGO.US,D,20210820,000000,12.65,12.86,12.62,12.77,67060,0
+LGO.US,D,20210823,000000,13,13.31,12.9,12.97,99159,0
+LGO.US,D,20210824,000000,13.17,13.55,12.97,13.43,147715,0
+LGO.US,D,20210825,000000,13.43,13.53,13.15,13.28,100777,0
+LGO.US,D,20210826,000000,13.28,13.4,13.15,13.33,99069,0
+LGO.US,D,20210827,000000,13.43,13.6742,13.22,13.57,91789,0
+LGO.US,D,20210830,000000,13.61,13.7,13.5,13.53,48645,0
+LGO.US,D,20210831,000000,13.6,13.96,13.51,13.75,99337,0
+LGO.US,D,20210901,000000,13.83,13.85,13.5447,13.81,81224,0
+LGO.US,D,20210902,000000,13.89,14.06,13.49,13.51,127756,0
+LGO.US,D,20210903,000000,13.62,13.85,13.445,13.48,102423,0
+LGO.US,D,20210907,000000,13.54,13.98,13.41,13.8,201314,0
+LGO.US,D,20210908,000000,13.65,13.79,13.13,13.13,92034,0
+LGO.US,D,20210909,000000,13.15,13.225,12.82,13,122388,0
+LGO.US,D,20210910,000000,13.18,13.28,12.9,12.96,37876,0
+LGO.US,D,20210913,000000,13.1,13.1,12.49,12.86,74325,0
+LGO.US,D,20210914,000000,12.86,12.86,12.4101,12.63,68135,0
+LGO.US,D,20210915,000000,12.69,13.26,12.69,13.22,120569,0
+LGO.US,D,20210916,000000,13.25,13.25,12.75,12.82,77822,0
+LGO.US,D,20210917,000000,12.77,12.77,11.9568,12.02,174445,0
+LGO.US,D,20210920,000000,11.27,11.54,10.89,10.92,226815,0
+LGO.US,D,20210921,000000,11.34,11.34,10.65,10.78,205922,0
+LGO.US,D,20210922,000000,10.98,11.33,10.88,10.93,100799,0
+LGO.US,D,20210923,000000,11,11.11,10.61,10.64,168713,0
+LGO.US,D,20210924,000000,10.57,10.75,10.4,10.57,69141,0
+LGO.US,D,20210927,000000,10.61,11.39,10.42,11.33,102236,0
+LGO.US,D,20210928,000000,11.33,11.33,10.7,10.79,116464,0
+LGO.US,D,20210929,000000,10.77,10.77,10.24,10.27,109984,0
+LGO.US,D,20210930,000000,10.31,10.63,10.31,10.51,56084,0
+LGO.US,D,20211001,000000,10.54,10.54,10.05,10.31,72957,0
+LGO.US,D,20211004,000000,10.4,10.55,10,10,74743,0
+LGO.US,D,20211005,000000,10.08,10.23,9.94,10.16,81152,0
+LGO.US,D,20211006,000000,10.04,10.11,9.72,9.81,137824,0
+LGO.US,D,20211007,000000,9.84,10.0914,9.82,9.89,92445,0
+LGO.US,D,20211008,000000,9.77,10.18,9.73,10.13,87294,0
+LGO.US,D,20211011,000000,10.3,10.84,10.15,10.39,84266,0
+LGO.US,D,20211012,000000,10.43,10.8,10.33,10.78,112809,0
+LGO.US,D,20211013,000000,10.83,11.387,10.76,11.32,100135,0
+LGO.US,D,20211014,000000,11.17,11.32,10.62,11.25,119574,0
+LGO.US,D,20211015,000000,11.31,11.61,11.25,11.44,72214,0
+LGO.US,D,20211018,000000,11.51,11.51,11.09,11.4,111315,0
+LGO.US,D,20211019,000000,11.51,11.67,11.38,11.55,108979,0
+LGO.US,D,20211020,000000,11.64,11.64,10.99,11.47,146028,0
+LGO.US,D,20211021,000000,11.42,11.58,11.29,11.55,92721,0
+LGO.US,D,20211022,000000,11.54,11.94,11.5247,11.91,130994,0
+LGO.US,D,20211025,000000,11.95,12.55,11.84,12.55,210459,0
+LGO.US,D,20211026,000000,12.59,12.8037,12.19,12.74,153040,0
+LGO.US,D,20211027,000000,12.7,12.85,12.26,12.31,154192,0
+LGO.US,D,20211028,000000,12.29,12.53,12.0968,12.38,91477,0
+LGO.US,D,20211029,000000,12.31,12.47,12.25,12.45,54157,0
+LGO.US,D,20211101,000000,12.54,12.67,12.41,12.48,31895,0
+LGO.US,D,20211102,000000,12.35,12.35,11.87,12.14,68998,0
+LGO.US,D,20211103,000000,12.02,12.8,11.98,12.67,93307,0
+LGO.US,D,20211104,000000,12.76,12.79,11.68,11.79,128970,0
+LGO.US,D,20211105,000000,11.84,11.95,11.52,11.82,128309,0
+LGO.US,D,20211108,000000,11.82,12.09,11.67,11.82,93712,0
+LGO.US,D,20211109,000000,11.84,11.84,11.27,11.68,99720,0
+LGO.US,D,20211110,000000,11.67,11.82,11.32,11.47,73310,0
+LGO.US,D,20211111,000000,11.84,11.84,10.75,10.9,160454,0
+LGO.US,D,20211112,000000,10.81,11.45,10.8,11.38,77408,0
+LGO.US,D,20211115,000000,11.38,11.58,10.99,11.09,80366,0
+LGO.US,D,20211116,000000,11.03,11.09,10.68,10.97,96583,0
+LGO.US,D,20211117,000000,11.01,11.1,10.53,10.59,54755,0
+LGO.US,D,20211118,000000,10.57,10.85,10.52,10.85,63272,0
+LGO.US,D,20211119,000000,10.74,11,10.51,10.61,73606,0
+LGO.US,D,20211122,000000,10.61,10.61,10.3001,10.45,77410,0
+LGO.US,D,20211123,000000,10.45,10.65,10.35,10.44,63156,0
+LGO.US,D,20211124,000000,10.33,10.3771,10.16,10.26,46180,0
+LGO.US,D,20211126,000000,10,10.14,9.8404,10.05,66541,0
+LGO.US,D,20211129,000000,10.3,10.3,9.8,9.87,157179,0
+LGO.US,D,20211130,000000,9.77,9.925,9.4,9.61,176100,0
+LGO.US,D,20211201,000000,9.79,9.83,9.22,9.28,108041,0
+LGO.US,D,20211202,000000,9.2202,9.52,9.2,9.38,83270,0
+LGO.US,D,20211203,000000,9.47,9.62,8.93,9.04,117173,0
+LGO.US,D,20211206,000000,8.95,9.29,8.85,9.01,126323,0
+LGO.US,D,20211207,000000,9.08,9.77,9.08,9.6,115045,0
+LGO.US,D,20211208,000000,9.59,9.67,9.44,9.51,65686,0
+LGO.US,D,20211209,000000,9.5,9.51,8.97,9.2,121708,0
+LGO.US,D,20211210,000000,9.2,9.28,9.03,9.28,60475,0
+LGO.US,D,20211213,000000,9.3,9.3,8.7,8.84,77027,0
+LGO.US,D,20211214,000000,8.77,8.8185,8.37,8.37,111755,0
+LGO.US,D,20211215,000000,8.48,8.48,8,8.46,101900,0
+LGO.US,D,20211216,000000,8.51,8.75,8.175,8.22,141280,0
+LGO.US,D,20211217,000000,8.15,8.48,7.99,8.31,69954,0
+LGO.US,D,20211220,000000,8.02,8.23,7.86,8.21,105877,0
+LGO.US,D,20211221,000000,8.24,8.75,8.24,8.57,80104,0
+LGO.US,D,20211222,000000,8.57,9.07,8.48,8.94,127450,0
+LGO.US,D,20211223,000000,9,9.67,8.98,9.47,188555,0
+LGO.US,D,20211227,000000,9.41,9.5,9.25,9.39,79428,0
+LGO.US,D,20211228,000000,9.32,9.3988,9.09,9.25,134916,0
+LGO.US,D,20211229,000000,9.14,9.37,8.94,9.24,145553,0
+LGO.US,D,20211230,000000,9.18,9.6,9.18,9.31,86626,0
+LGO.US,D,20211231,000000,9.34,9.375,9.1165,9.26,95847,0
+LGO.US,D,20220103,000000,9.49,9.49,9.06,9.06,32821,0
+LGO.US,D,20220104,000000,9.1,9.88,9.1,9.88,84720,0
+LGO.US,D,20220105,000000,9.88,10.4699,9.88,10.21,185022,0
+LGO.US,D,20220106,000000,10.36,10.4257,10.067,10.2,83895,0
+LGO.US,D,20220107,000000,10.12,10.6,10.12,10.43,134893,0
+LGO.US,D,20220110,000000,10.42,10.76,10.2001,10.41,106625,0
+LGO.US,D,20220111,000000,10.51,10.67,10.23,10.67,49954,0
+LGO.US,D,20220112,000000,10.72,11.07,10.72,10.86,128153,0
+LGO.US,D,20220113,000000,10.81,10.9999,10.53,10.56,107198,0
+LGO.US,D,20220114,000000,10.44,10.45,9.998,10.32,81122,0
+LGO.US,D,20220118,000000,9.85,9.85,8.78,9.25,248294,0
+LGO.US,D,20220119,000000,9.3,9.52,8.935,8.96,83928,0
+LGO.US,D,20220120,000000,9,9.19,8.62,8.7,98606,0
+LGO.US,D,20220121,000000,8.59,8.61,8.05,8.12,177073,0
+LGO.US,D,20220124,000000,7.85,7.92,7.39,7.89,246997,0
+LGO.US,D,20220125,000000,7.82,8.18,7.49,8.02,147169,0
+LGO.US,D,20220126,000000,8.11,8.115,7.8343,8.02,137630,0
+LGO.US,D,20220127,000000,8.1,8.425,7.9931,8.28,79643,0
+LGO.US,D,20220128,000000,8.21,8.28,7.98,8.18,63117,0
+LGO.US,D,20220131,000000,8.08,8.62,7.99,8.38,226823,0
+LGO.US,D,20220201,000000,8.26,8.56,8.19,8.24,114274,0
+LGO.US,D,20220202,000000,8.41,8.41,8.02,8.04,75510,0
+LGO.US,D,20220203,000000,8,8.06,7.82,8.03,60694,0
+LGO.US,D,20220204,000000,8.12,8.31,7.91,8.23,89188,0
+LGO.US,D,20220207,000000,8.26,8.64,8.25,8.64,78717,0
+LGO.US,D,20220208,000000,8.65,9.36,8.5959,9.36,73634,0
+LGO.US,D,20220209,000000,9.45,10.33,9.2,10.27,146842,0
+LGO.US,D,20220210,000000,10.11,10.5,10.0505,10.3,88948,0
+LGO.US,D,20220211,000000,10.16,10.5637,10.16,10.41,120241,0
+LGO.US,D,20220214,000000,10.22,10.31,9.37,9.37,91297,0
+LGO.US,D,20220215,000000,9.52,9.66,9.29,9.41,75195,0
+LGO.US,D,20220216,000000,9.33,9.56,9.06,9.1,22823,0
+LGO.US,D,20220217,000000,9,9.14,8.8786,9,103362,0
+LGO.US,D,20220218,000000,8.92,8.97,8.76,8.76,56215,0
+LGO.US,D,20220222,000000,8.76,8.8775,8.25,8.45,76361,0
+LGO.US,D,20220223,000000,8.51,8.65,8.3,8.35,48641,0
+LGO.US,D,20220224,000000,8.12,8.58,8.0891,8.57,78209,0
+LGO.US,D,20220225,000000,8.74,9.71,8.62,9.69,86984,0
+LGO.US,D,20220228,000000,9.55,10.27,9.55,10.27,67388,0
+LGO.US,D,20220301,000000,10.27,11.06,10.22,10.98,174879,0
+LGO.US,D,20220302,000000,10.96,11.59,10.805,11.53,175231,0
+LGO.US,D,20220303,000000,11.69,11.81,11.05,11.58,139400,0
+LGO.US,D,20220304,000000,11.71,11.84,11.1701,11.66,175307,0
+LGO.US,D,20220307,000000,11.88,12.64,11.53,12.47,360509,0
+LGO.US,D,20220308,000000,13.25,13.25,11.65,11.8,338918,0
+LGO.US,D,20220309,000000,11.96,13.14,11.95,12.95,252351,0
+LGO.US,D,20220310,000000,13.19,14.27,13,14.15,453266,0
+LGO.US,D,20220311,000000,13.99,14.09,13.19,13.81,325790,0
+LGO.US,D,20220314,000000,13.82,13.97,11.16,11.46,277885,0
+LGO.US,D,20220315,000000,11.43,11.97,11.43,11.86,108669,0
+LGO.US,D,20220316,000000,12.29,12.45,10.87,11.44,263718,0
+LGO.US,D,20220317,000000,11.69,12.47,11.15,11.99,175764,0
+LGO.US,D,20220318,000000,11.96,12.54,11.76,12.29,135575,0
+LGO.US,D,20220321,000000,12.27,12.4799,11.87,12.42,103009,0
+LGO.US,D,20220322,000000,12.5,12.7682,12.23,12.49,100463,0
+LGO.US,D,20220323,000000,12.42,13.21,12.42,12.66,129657,0
+LGO.US,D,20220324,000000,12.79,13.96,12.76,13.21,179399,0
+LGO.US,D,20220325,000000,13.3,13.45,12.43,12.6,212699,0
+LGO.US,D,20220328,000000,12.52,12.52,12.11,12.37,58751,0
+LGO.US,D,20220329,000000,12.06,12.49,11.93,12.09,169866,0
+LGO.US,D,20220330,000000,12.24,12.77,12.135,12.44,70969,0
+LGO.US,D,20220331,000000,12.43,12.79,12.18,12.7,112543,0
+LGO.US,D,20220401,000000,12.83,12.89,12.36,12.67,92765,0
+LGO.US,D,20220404,000000,12.75,13.17,12.5305,12.65,159712,0
+LGO.US,D,20220405,000000,12.6,12.8,11.57,11.9,151027,0
+LGO.US,D,20220406,000000,11.77,11.8,11.1,11.34,175681,0
+LGO.US,D,20220407,000000,11.38,11.76,11.0601,11.62,80828,0
+LGO.US,D,20220408,000000,11.74,11.94,11.61,11.77,98663,0
+LGO.US,D,20220411,000000,11.67,11.8,11.415,11.73,101765,0
+LGO.US,D,20220412,000000,11.92,12.34,11.71,12.03,203419,0
+LGO.US,D,20220413,000000,12.1,12.3,11.86,12.28,66304,0
+LGO.US,D,20220414,000000,12.37,12.37,12.03,12.17,68200,0
+LGO.US,D,20220418,000000,12.12,12.13,11.81,11.9,46727,0
+LGO.US,D,20220419,000000,11.8,11.8,11.0805,11.34,223020,0
+LGO.US,D,20220420,000000,11.27,11.44,10.92,11.06,90915,0
+LGO.US,D,20220421,000000,11.07,11.12,9.64,10.06,247550,0
+LGO.US,D,20220422,000000,10.01,10.44,9.64,9.68,110998,0
+LGO.US,D,20220425,000000,9.5,9.505,8.55,9,212808,0
+LGO.US,D,20220426,000000,8.87,8.89,8.26,8.45,129343,0
+LGO.US,D,20220427,000000,8.42,8.72,8.24,8.52,76727,0
+LGO.US,D,20220428,000000,8.64,8.7499,8.23,8.66,64199,0
+LGO.US,D,20220429,000000,8.67,9.0096,8.26,8.37,60729,0
+LGO.US,D,20220502,000000,8.35,8.38,7.91,8.26,54087,0
+LGO.US,D,20220503,000000,8.26,8.48,8.11,8.34,168913,0
+LGO.US,D,20220504,000000,8.34,8.6,7.88,8.55,47705,0
+LGO.US,D,20220505,000000,8.6,8.6,7.88,8.17,68207,0
+LGO.US,D,20220506,000000,8.2,8.33,7.87,8.23,88724,0
+LGO.US,D,20220509,000000,7.86,7.96,7.32,7.42,136786,0
+LGO.US,D,20220510,000000,7.68,7.7,7.35,7.58,90264,0
+LGO.US,D,20220511,000000,7.88,8.145,7.47,7.53,74545,0
+LGO.US,D,20220512,000000,7.43,7.5,6.77,7.46,219338,0
+LGO.US,D,20220513,000000,7.36,8.25,7.36,8.03,175932,0
+LGO.US,D,20220516,000000,8.03,9.168,7.9,8.91,236482,0
+LGO.US,D,20220517,000000,9.21,9.72,8.95,9.45,211663,0
+LGO.US,D,20220518,000000,9.45,9.6948,9.18,9.52,103371,0
+LGO.US,D,20220519,000000,9.34,10.18,9.34,9.91,98460,0
+LGO.US,D,20220520,000000,9.98,10.19,9.5,9.55,125189,0
+LGO.US,D,20220523,000000,9.64,9.9449,9.25,9.4,95187,0
+LGO.US,D,20220524,000000,9.27,9.38,8.75,8.92,127402,0
+LGO.US,D,20220525,000000,8.72,9.13,8.6,8.72,74599,0
+LGO.US,D,20220526,000000,8.59,9.2114,8.59,8.9,107053,0
+LGO.US,D,20220527,000000,9.06,9.06,8.54,8.81,91699,0
+LGO.US,D,20220531,000000,8.85,9.21,8.85,9.04,120940,0
+LGO.US,D,20220601,000000,9.14,9.3,8.61,8.66,48027,0
+LGO.US,D,20220602,000000,8.64,9.33,8.64,9.31,79564,0
+LGO.US,D,20220603,000000,9.42,9.42,8.87,8.91,28685,0
+LGO.US,D,20220606,000000,9.1,9.1,8.65,8.79,72056,0
+LGO.US,D,20220607,000000,8.66,9.13,8.66,9.03,53523,0
+LGO.US,D,20220608,000000,9.02,9.13,8.68,8.83,40262,0
+LGO.US,D,20220609,000000,8.85,9.03,8.55,8.56,51623,0
+LGO.US,D,20220610,000000,8.5,8.55,8.16,8.51,60193,0
+LGO.US,D,20220613,000000,8.17,8.32,7.64,7.65,86749,0
+LGO.US,D,20220614,000000,7.96,7.96,7.35,7.56,45169,0
+LGO.US,D,20220615,000000,7.7,7.87,7.4,7.82,101773,0
+LGO.US,D,20220616,000000,7.46,7.55,7.22,7.33,34235,0
+LGO.US,D,20220617,000000,7.27,7.51,7.1,7.38,81690,0
+LGO.US,D,20220621,000000,7.61,7.85,7.47,7.81,104056,0
+LGO.US,D,20220622,000000,7.59,7.59,7.19,7.29,60027,0
+LGO.US,D,20220623,000000,7.25,7.25,6.85,7.08,63726,0
+LGO.US,D,20220624,000000,7.15,7.4,7.05,7.1,56906,0
+LGO.US,D,20220627,000000,7.13,7.4,7.05,7.29,40905,0
+LGO.US,D,20220628,000000,7.3298,7.57,7.21,7.34,57466,0
+LGO.US,D,20220629,000000,7.26,7.31,7.0179,7.18,47853,0
+LGO.US,D,20220630,000000,7.09,7.09,6.71,6.84,69050,0
+LGO.US,D,20220701,000000,6.85,6.97,6.6501,6.97,25192,0
+LGO.US,D,20220705,000000,6.78,6.9,6.6,6.79,44690,0
+LGO.US,D,20220706,000000,6.66,6.6651,6.285,6.38,55686,0
+LGO.US,D,20220707,000000,6.49,6.6763,6.49,6.59,36605,0
+LGO.US,D,20220708,000000,6.64,6.82,6.3589,6.71,99861,0
+LGO.US,D,20220711,000000,6.66,6.75,6.37,6.62,24664,0
+LGO.US,D,20220712,000000,6.61,6.74,6.54,6.7,28409,0
+LGO.US,D,20220713,000000,6.61,6.9,6.5509,6.74,26739,0
+LGO.US,D,20220714,000000,6.69,6.69,6.36,6.36,53603,0
+LGO.US,D,20220715,000000,6.5,6.6,6.45,6.49,61166,0
+LGO.US,D,20220718,000000,6.74,7.0929,6.7,6.9,56998,0
+LGO.US,D,20220719,000000,7.02,7.23,6.91,7.02,51299,0
+LGO.US,D,20220720,000000,7.17,7.19,6.88,6.96,57268,0
+LGO.US,D,20220721,000000,6.91,6.92,6.7,6.88,28835,0
+LGO.US,D,20220722,000000,6.92,7,6.52,6.55,48395,0
+LGO.US,D,20220725,000000,6.58,6.77,6.48,6.51,47305,0
+LGO.US,D,20220726,000000,6.67,6.8,6.47,6.75,36767,0
+LGO.US,D,20220727,000000,6.88,7.25,6.73,7.21,55972,0
+LGO.US,D,20220728,000000,7.3,7.48,7.04,7.29,45520,0
+LGO.US,D,20220729,000000,7.29,7.75,7.21,7.6,69458,0
+LGO.US,D,20220801,000000,7.6,7.61,7.23,7.35,71666,0
+LGO.US,D,20220802,000000,7.24,7.4,6.95,6.95,60435,0
+LGO.US,D,20220803,000000,6.96,7.24,6.9,6.98,35098,0
+LGO.US,D,20220804,000000,7.03,7.05,6.83,7.01,50246,0
+LGO.US,D,20220805,000000,6.98,7.23,6.85,7.23,52374,0
+LGO.US,D,20220808,000000,7.5,7.6899,7.27,7.37,75613,0
+LGO.US,D,20220809,000000,7.37,7.4453,7.15,7.4,39626,0
+LGO.US,D,20220810,000000,7.46,7.75,7.46,7.55,68632,0
+LGO.US,D,20220811,000000,7.6,7.75,7.21,7.43,106398,0
+LGO.US,D,20220812,000000,7.51,7.88,7.36,7.87,100943,0
+LGO.US,D,20220815,000000,7.91,7.91,7.37,7.53,96969,0
+LGO.US,D,20220816,000000,7.6,7.65,7.06,7.3,76160,0
+LGO.US,D,20220817,000000,7.35,7.35,6.84,7.13,89156,0
+LGO.US,D,20220818,000000,7.25,7.25,7.0201,7.19,21798,0
+LGO.US,D,20220819,000000,7.19,7.19,6.65,6.7,53260,0
+LGO.US,D,20220822,000000,6.73,6.76,6.5,6.71,50485,0
+LGO.US,D,20220823,000000,6.76,7.113,6.76,7.09,50824,0
+LGO.US,D,20220824,000000,7.33,7.33,6.99,7.14,56870,0
+LGO.US,D,20220825,000000,7.31,7.31,6.92,7.12,42537,0
+LGO.US,D,20220826,000000,7.16,7.16,6.94,7.08,53828,0
+LGO.US,D,20220829,000000,7.04,7.25,6.98,7.06,47483,0
+LGO.US,D,20220830,000000,7,7.25,6.95,7.17,38128,0
+LGO.US,D,20220831,000000,7.14,7.14,6.82,6.82,34306,0
+LGO.US,D,20220901,000000,6.8,6.8,6.1401,6.3,136715,0
+LGO.US,D,20220902,000000,6.43,6.57,6.29,6.56,51572,0
+LGO.US,D,20220906,000000,6.63,6.7,6.3,6.3,40707,0
+LGO.US,D,20220907,000000,6.28,6.45,6.23,6.24,27539,0
+LGO.US,D,20220908,000000,6.33,6.38,6.24,6.25,35124,0
+LGO.US,D,20220909,000000,6.2801,6.8,6.2801,6.73,67332,0
+LGO.US,D,20220912,000000,6.73,7.04,6.73,6.96,67689,0
+LGO.US,D,20220913,000000,6.74,6.93,6.54,6.6,45998,0
+LGO.US,D,20220914,000000,6.6,6.6,6.17,6.26,83984,0
+LGO.US,D,20220915,000000,6.37,6.37,6.08,6.14,42140,0
+LGO.US,D,20220916,000000,6.21,6.28,5.64,5.67,122137,0
+LGO.US,D,20220919,000000,5.47,6.04,5.25,6.02,76886,0
+LGO.US,D,20220920,000000,6.02,6.02,5.7599,5.9,24320,0
+LGO.US,D,20220921,000000,5.9,6.02,5.75,5.75,45342,0
+LGO.US,D,20220922,000000,5.75,5.75,5.53,5.58,36027,0
+LGO.US,D,20220923,000000,5.51,5.52,5.14,5.27,60005,0
+LGO.US,D,20220926,000000,5.27,5.38,5.0696,5.11,33549,0
+LGO.US,D,20220927,000000,5.12,5.4,5.12,5.27,51795,0
+LGO.US,D,20220928,000000,5.29,5.54,5.25,5.49,53046,0
+LGO.US,D,20220929,000000,5.38,5.51,5.33,5.46,48760,0
+LGO.US,D,20220930,000000,5.39,5.5,5.2,5.27,57573,0
+LGO.US,D,20221003,000000,5.5,5.65,5.34,5.56,28430,0
+LGO.US,D,20221004,000000,5.79,6.17,5.7106,6.06,71409,0
+LGO.US,D,20221005,000000,5.98,6.24,5.78,6.17,24713,0
+LGO.US,D,20221006,000000,6.15,6.25,5.8,5.8,38552,0
+LGO.US,D,20221007,000000,5.73,5.75,5.58,5.64,19673,0
+LGO.US,D,20221010,000000,5.71,5.8711,5.6253,5.68,34851,0
+LGO.US,D,20221011,000000,5.68,5.74,5.32,5.33,129345,0
+LGO.US,D,20221012,000000,5.31,5.47,5.13,5.4,36760,0
+LGO.US,D,20221013,000000,5.21,5.6916,5.16,5.58,56975,0
+LGO.US,D,20221014,000000,5.6,5.72,5.5144,5.68,35868,0
+LGO.US,D,20221017,000000,5.72,5.79,5.59,5.63,45838,0
+LGO.US,D,20221018,000000,5.79,5.9966,5.74,5.88,41533,0
+LGO.US,D,20221019,000000,5.82,5.94,5.7,5.86,34523,0
+LGO.US,D,20221020,000000,5.85,6.1,5.75,5.9,28119,0
+LGO.US,D,20221021,000000,5.92,6.09,5.7401,6.06,21422,0
+LGO.US,D,20221024,000000,6.03,6.16,5.9423,6.06,32878,0
+LGO.US,D,20221025,000000,6.13,6.29,6.1,6.14,31031,0
+LGO.US,D,20221026,000000,6.24,6.55,6.23,6.32,51357,0
+LGO.US,D,20221027,000000,6.32,6.44,6.11,6.11,41303,0
+LGO.US,D,20221028,000000,6.09,6.22,6.03,6.2,28458,0
+LGO.US,D,20221031,000000,6.2,6.48,6.11,6.34,25999,0
+LGO.US,D,20221101,000000,6.42,6.5,6.27,6.27,45699,0
+LGO.US,D,20221102,000000,6.33,6.49,5.94,5.98,40886,0
+LGO.US,D,20221103,000000,5.92,6.17,5.85,5.98,17906,0
+LGO.US,D,20221104,000000,6.03,6.55,6,6.1,86164,0
+LGO.US,D,20221107,000000,6.25,6.25,5.96,5.96,36400,0
+LGO.US,D,20221108,000000,6.04,6.25,5.9,6.03,42653,0
+LGO.US,D,20221109,000000,6.25,6.25,5.32,5.48,182243,0
+LGO.US,D,20221110,000000,5.5,5.66,4.885,4.9,220279,0
+LGO.US,D,20221111,000000,4.92,5.195,4.825,4.98,154408,0
+LGO.US,D,20221114,000000,5.09,5.3,5.08,5.26,62567,0
+LGO.US,D,20221115,000000,5.27,5.4299,5.14,5.35,90009,0
+LGO.US,D,20221116,000000,5.39,5.39,4.96,5,62127,0
+LGO.US,D,20221117,000000,5,5,4.7675,4.81,87474,0
+LGO.US,D,20221118,000000,4.79,5.16,4.75,5.12,71110,0
+LGO.US,D,20221121,000000,5.1,5.31,5.0041,5.28,60594,0
+LGO.US,D,20221122,000000,5.3493,5.43,5.2072,5.24,46976,0
+LGO.US,D,20221123,000000,5.24,5.6,5.24,5.55,52324,0
+LGO.US,D,20221125,000000,5.65,5.74,5.55,5.64,37605,0
+LGO.US,D,20221128,000000,5.51,5.64,5.08,5.1199,44903,0
+LGO.US,D,20221129,000000,5.19,5.25,5.1,5.18,16010,0
+LGO.US,D,20221130,000000,5.33,5.59,5.19,5.58,84429,0
+LGO.US,D,20221201,000000,5.61,5.61,5.23,5.34,28558,0
+LGO.US,D,20221202,000000,5.26,5.49,5.26,5.49,32050,0
+LGO.US,D,20221205,000000,5.39,5.39,5.01,5.09,68284,0
+LGO.US,D,20221206,000000,5.01,5.18,5,5.04,46166,0
+LGO.US,D,20221207,000000,5,5.0763,4.9323,5.02,38887,0
+LGO.US,D,20221208,000000,5.02,5.02,4.78,4.82,175093,0
+LGO.US,D,20221209,000000,5.03,5.36,4.92,5.18,149466,0
+LGO.US,D,20221212,000000,5.14,5.18,4.98,5.01,43360,0
+LGO.US,D,20221213,000000,5.12,5.42,5.12,5.4,120255,0
+LGO.US,D,20221214,000000,5.33,5.5,5.09,5.12,49724,0
+LGO.US,D,20221215,000000,5.17,5.23,4.88,4.94,112977,0
+LGO.US,D,20221216,000000,4.93,5.04,4.89,4.97,42522,0
+LGO.US,D,20221219,000000,5.02,5.04,4.92,4.96,43599,0
+LGO.US,D,20221220,000000,4.91,5.3,4.91,5.3,66996,0
+LGO.US,D,20221221,000000,5.27,5.54,5.27,5.34,81499,0
+LGO.US,D,20221222,000000,5.27,5.29,5.02,5.13,46629,0
+LGO.US,D,20221223,000000,5.12,5.28,5.022,5.23,18739,0
+LGO.US,D,20221227,000000,5.35,5.5,5.35,5.35,63117,0
+LGO.US,D,20221228,000000,5.33,5.55,5.21,5.27,46332,0
+LGO.US,D,20221229,000000,5.4514,5.4514,5.24,5.24,47924,0
+LGO.US,D,20221230,000000,5.18,5.45,5.17,5.38,94108,0
+LGO.US,D,20230103,000000,5.48,5.59,5.31,5.43,55723,0
+LGO.US,D,20230104,000000,5.54,5.56,5.4,5.45,40249,0
+LGO.US,D,20230105,000000,5.4,5.52,5.27,5.51,44509,0
+LGO.US,D,20230106,000000,5.59,6.16,5.42,6.16,100274,0
+LGO.US,D,20230109,000000,6.19,6.38,6.06,6.06,61761,0
+LGO.US,D,20230110,000000,6.05,6.42,6.05,6.36,35062,0
+LGO.US,D,20230111,000000,6.43,6.45,6.21,6.45,49034,0
+LGO.US,D,20230112,000000,6.4,6.5,6.2,6.42,69365,0
+LGO.US,D,20230113,000000,6.31,6.62,6.31,6.48,42719,0
+LGO.US,D,20230117,000000,6.78,6.96,6.65,6.83,99994,0
+LGO.US,D,20230118,000000,6.82,7.06,6.42,6.49,68154,0
+LGO.US,D,20230119,000000,6.39,6.54,6.32,6.32,50768,0
+LGO.US,D,20230120,000000,6.3,7.01,6.3,6.81,100130,0
+LGO.US,D,20230123,000000,6.74,6.83,6.6,6.62,40062,0
+LGO.US,D,20230124,000000,6.55,6.55,6.21,6.23,92915,0
+LGO.US,D,20230125,000000,6.26,6.35,5.91,5.92,73054,0
+LGO.US,D,20230126,000000,6.08,6.08,5.85,5.94,61355,0
+LGO.US,D,20230127,000000,5.88,6.1,5.87,6.04,41658,0
+LGO.US,D,20230130,000000,6.02,6.11,5.83,5.85,28826,0
+LGO.US,D,20230131,000000,5.89,6.335,5.85,6.28,102697,0
+LGO.US,D,20230201,000000,6.33,6.52,6.1,6.26,75967,0
+LGO.US,D,20230202,000000,6.38,6.42,5.93,6.1,83471,0
+LGO.US,D,20230203,000000,6.03,6.32,6.01,6.26,29542,0
+LGO.US,D,20230206,000000,6.16,6.21,5.86,5.95,33496,0
+LGO.US,D,20230207,000000,6.09,6.4,6.0444,6.19,45270,0
+LGO.US,D,20230208,000000,6.1103,6.22,6.05,6.18,16306,0
+LGO.US,D,20230209,000000,6.2,6.3,6.01,6.08,17490,0
+LGO.US,D,20230210,000000,5.98,6.22,5.98,6.12,35291,0
+LGO.US,D,20230213,000000,6.22,6.22,6.0748,6.14,91311,0
+LGO.US,D,20230214,000000,6.14,6.52,6.122,6.52,35360,0
+LGO.US,D,20230215,000000,6.52,6.87,6.4,6.87,69934,0
+LGO.US,D,20230216,000000,6.72,6.84,6.48,6.61,54221,0
+LGO.US,D,20230217,000000,6.51,6.87,6.35,6.66,85184,0
+LGO.US,D,20230221,000000,6.53,6.74,6.28,6.38,54394,0
+LGO.US,D,20230222,000000,6.32,6.4,6.06,6.32,40090,0
+LGO.US,D,20230223,000000,6.51,6.51,6.25,6.48,37738,0
+LGO.US,D,20230224,000000,6.42,6.52,6.24,6.45,21393,0
+LGO.US,D,20230227,000000,6.5,6.568,6.25,6.39,52412,0
+LGO.US,D,20230228,000000,6.33,6.49,6.21,6.42,60185,0
+LGO.US,D,20230301,000000,6.38,6.84,6.38,6.82,77602,0
+LGO.US,D,20230302,000000,6.86,6.86,6.36,6.53,71630,0
+LGO.US,D,20230303,000000,6.55,6.66,6.41,6.53,28341,0
+LGO.US,D,20230306,000000,6.5,6.7316,6.48,6.65,28544,0
+LGO.US,D,20230307,000000,6.57,6.57,6.07,6.1,54307,0
+LGO.US,D,20230308,000000,6.16,6.16,5.9375,6.04,53431,0
+LGO.US,D,20230309,000000,6.05,6.1228,5.66,5.8,47992,0
+LGO.US,D,20230310,000000,5.75,5.79,5.163,5.19,174210,0
+LGO.US,D,20230313,000000,5.062,5.3,4.8001,5.06,71066,0
+LGO.US,D,20230314,000000,5.06,5.23,4.91,5.08,60527,0
+LGO.US,D,20230315,000000,4.9,5.18,4.75,4.88,101829,0
+LGO.US,D,20230316,000000,4.83,4.97,4.75,4.94,52606,0
+LGO.US,D,20230317,000000,5,5,4.76,4.87,48971,0
+LGO.US,D,20230320,000000,4.87,4.9305,4.76,4.92,65332,0
+LGO.US,D,20230321,000000,4.94,5.03,4.83,4.86,47670,0
+LGO.US,D,20230322,000000,4.81,4.94,4.76,4.81,33215,0
+LGO.US,D,20230323,000000,4.89,4.93,4.72,4.74,43228,0
+LGO.US,D,20230324,000000,4.74,4.835,4.66,4.76,52639,0
+LGO.US,D,20230327,000000,4.78,4.8687,4.7,4.83,43135,0
+LGO.US,D,20230328,000000,4.8,4.9299,4.8,4.88,21407,0
+LGO.US,D,20230329,000000,4.91,5.23,4.91,5.19,95788,0
+LGO.US,D,20230330,000000,5.25,5.38,5.2301,5.28,59860,0
+LGO.US,D,20230331,000000,5.21,5.35,5.17,5.18,29634,0
+LGO.US,D,20230403,000000,5.18,5.44,5.15,5.36,24738,0
+LGO.US,D,20230404,000000,5.43,5.43,5.11,5.14,24113,0
+LGO.US,D,20230405,000000,5.18,5.18,5.06,5.09,26248,0
+LGO.US,D,20230406,000000,5.02,5.16,5.02,5.09,22930,0
+LGO.US,D,20230410,000000,5.1,5.24,5.045,5.18,19941,0
+LGO.US,D,20230411,000000,5.1788,5.29,5.13,5.16,23933,0
+LGO.US,D,20230412,000000,5.2,5.2,4.77,4.86,83318,0
+LGO.US,D,20230413,000000,4.85,5.14,4.83,4.97,47343,0
+LGO.US,D,20230414,000000,5.12,5.27,5,5.14,24399,0
+LGO.US,D,20230417,000000,5.17,5.19,5.1,5.11,26330,0
+LGO.US,D,20230418,000000,5.16,5.215,5.02,5.06,37429,0
+LGO.US,D,20230419,000000,5.16,5.29,5.01,5.18,30285,0
+LGO.US,D,20230420,000000,5.16,5.23,4.88,4.92,46399,0
+LGO.US,D,20230421,000000,4.89,4.89,4.74,4.8,34680,0
+LGO.US,D,20230424,000000,4.89,4.89,4.66,4.83,89587,0
+LGO.US,D,20230425,000000,4.84,4.84,4.58,4.67,104861,0
+LGO.US,D,20230426,000000,4.63,4.73,4.51,4.53,52999,0
+LGO.US,D,20230427,000000,4.5,4.79,4.5,4.69,44708,0
+LGO.US,D,20230428,000000,4.61,4.8,4.56,4.73,33914,0
+LGO.US,D,20230501,000000,4.71,4.88,4.71,4.73,37971,0
+LGO.US,D,20230502,000000,4.75,4.78,4.58,4.66,64794,0
+LGO.US,D,20230503,000000,4.62,4.79,4.62,4.67,18225,0
+LGO.US,D,20230504,000000,4.63,4.65,4.47,4.48,44825,0
+LGO.US,D,20230505,000000,4.6,4.7,4.55,4.61,28973,0
+LGO.US,D,20230508,000000,4.61,4.7399,4.59,4.66,24122,0
+LGO.US,D,20230509,000000,4.69,5.28,4.53,5.23,66779,0
+LGO.US,D,20230510,000000,5.25,5.4,5.02,5.13,69916,0
+LGO.US,D,20230511,000000,4.97,5,4.11,4.41,316560,0
+LGO.US,D,20230512,000000,4.5,4.5,4.2,4.27,62868,0
+LGO.US,D,20230515,000000,4.19,4.29,4.1,4.14,78790,0
+LGO.US,D,20230516,000000,4.14,4.14,3.9,3.96,91654,0
+LGO.US,D,20230517,000000,3.95,4.13,3.935,4.01,103904,0
+LGO.US,D,20230518,000000,4.1,4.1,3.9,3.92,47905,0
+LGO.US,D,20230519,000000,3.9,3.98,3.87,3.88,31985,0
+LGO.US,D,20230522,000000,3.92,3.99,3.83,3.88,44001,0
+LGO.US,D,20230523,000000,3.9,4,3.8388,3.9,92176,0
+LGO.US,D,20230524,000000,3.99,4.2921,3.95,4.26,183851,0
+LGO.US,D,20230525,000000,4.3,4.3,3.87,3.95,105006,0
+LGO.US,D,20230526,000000,3.96,4.1,3.9,4,104084,0
+LGO.US,D,20230530,000000,4,4,3.82,3.9,56821,0
+LGO.US,D,20230531,000000,3.88,3.88,3.62,3.77,86516,0
+LGO.US,D,20230601,000000,3.84,3.8799,3.6,3.8,46818,0
+LGO.US,D,20230602,000000,3.79,3.94,3.79,3.82,47575,0
+LGO.US,D,20230605,000000,3.75,3.9,3.7166,3.84,48914,0
+LGO.US,D,20230606,000000,3.84,4.15,3.84,4.065,60280,0
+LGO.US,D,20230607,000000,4.15,4.27,4.0401,4.22,63421,0
+LGO.US,D,20230608,000000,4.17,4.38,4.16,4.29,65551,0
+LGO.US,D,20230609,000000,4.25,4.36,4.2301,4.33,37297,0
+LGO.US,D,20230612,000000,4.3,4.38,4.25,4.31,27111,0
+LGO.US,D,20230613,000000,4.38,4.49,4.3797,4.47,52600,0
+LGO.US,D,20230614,000000,4.44,4.52,4.3401,4.51,53012,0
+LGO.US,D,20230615,000000,4.48,4.62,4.36,4.59,33120,0
+LGO.US,D,20230616,000000,4.58,4.63,4.465,4.58,24071,0
+LGO.US,D,20230620,000000,4.58,4.58,4.34,4.34,38790,0
+LGO.US,D,20230621,000000,4.28,4.325,4.2,4.27,27777,0
+LGO.US,D,20230622,000000,4.22,4.23,4.12,4.19,30275,0
+LGO.US,D,20230623,000000,4.09,4.0928,3.97,4.02,37420,0
+LGO.US,D,20230626,000000,4.035,4.17,3.97,4.1,44072,0
+LGO.US,D,20230627,000000,4.2,4.2,4.0262,4.05,7202,0
+LGO.US,D,20230628,000000,4.03,4.16,3.99,4,23443,0
+LGO.US,D,20230629,000000,3.98,4.18,3.98,4.18,12988,0
+LGO.US,D,20230630,000000,4.18,4.3,4.1,4.29,30876,0
+LGO.US,D,20230703,000000,4.39,4.4099,4.201,4.28,17908,0
+LGO.US,D,20230705,000000,4.38,4.38,4.2,4.2999,26352,0
+LGO.US,D,20230706,000000,4.26,4.29,3.96,3.98,53052,0
+LGO.US,D,20230707,000000,4.04,4.195,4.015,4.13,30695,0
+LGO.US,D,20230710,000000,4.2,4.32,4.2,4.28,21583,0
+LGO.US,D,20230711,000000,4.35,4.4399,4.28,4.395,18802,0
+LGO.US,D,20230712,000000,4.49,4.65,4.43,4.63,62774,0
+LGO.US,D,20230713,000000,4.64,4.68,4.53,4.68,37891,0
+LGO.US,D,20230714,000000,4.6,4.68,4.27,4.33,37469,0
+LGO.US,D,20230717,000000,4.3,4.59,4.3,4.49,37124,0
+LGO.US,D,20230718,000000,4.59,4.6759,4.41,4.43,58010,0
+LGO.US,D,20230719,000000,4.49,4.65,4.43,4.46,48216,0
+LGO.US,D,20230720,000000,4.54,4.7077,4.43,4.5,42027,0
+LGO.US,D,20230721,000000,4.54,4.57,4.4001,4.53,17588,0
+LGO.US,D,20230724,000000,4.63,4.69,4.45,4.46,58415,0
+LGO.US,D,20230725,000000,4.55,4.64,4.45,4.45,41665,0
+LGO.US,D,20230726,000000,4.53,4.61,4.43,4.44,34773,0
+LGO.US,D,20230727,000000,4.47,4.5428,4.27,4.35,36881,0
+LGO.US,D,20230728,000000,4.43,4.64,4.31,4.62,97041,0
+LGO.US,D,20230731,000000,4.62,4.76,4.59,4.76,57124,0
+LGO.US,D,20230801,000000,4.61,4.64,4.47,4.51,88680,0
+LGO.US,D,20230802,000000,4.54,4.54,4.3171,4.4,91491,0
+LGO.US,D,20230803,000000,4.48,4.49,4.1,4.23,120434,0
+LGO.US,D,20230804,000000,4.23,4.4485,4.15,4.15,59710,0
+LGO.US,D,20230807,000000,4.2,4.44,4.15,4.33,36511,0
+LGO.US,D,20230808,000000,4.24,4.25,4.11,4.15,70661,0
+LGO.US,D,20230809,000000,4.15,4.165,4.0832,4.1,104570,0
+LGO.US,D,20230810,000000,3.97,4.12,3.7,3.74,220584,0
+LGO.US,D,20230811,000000,3.7,3.77,3.53,3.61,145522,0
+LGO.US,D,20230814,000000,3.59,3.794,3.54,3.77,60387,0
+LGO.US,D,20230815,000000,3.74,3.7593,3.4404,3.51,132431,0
+LGO.US,D,20230816,000000,3.48,3.64,3.48,3.62,69392,0
+LGO.US,D,20230817,000000,3.65,3.73,3.54,3.59,49585,0
+LGO.US,D,20230818,000000,3.57,3.58,3.46,3.56,40193,0
+LGO.US,D,20230821,000000,3.57,3.62,3.4491,3.54,51165,0
+LGO.US,D,20230822,000000,3.53,3.53,3.37,3.455,114970,0
+LGO.US,D,20230823,000000,3.51,3.63,3.47,3.54,149526,0
+LGO.US,D,20230824,000000,3.52,3.52,3.3,3.37,68755,0
+LGO.US,D,20230825,000000,3.37,3.46,3.23,3.46,95344,0
+LGO.US,D,20230828,000000,3.45,3.64,3.45,3.59,42897,0
+LGO.US,D,20230829,000000,3.69,3.69,3.425,3.53,45978,0
+LGO.US,D,20230830,000000,3.55,3.55,3.35,3.4,77552,0
+LGO.US,D,20230831,000000,3.45,3.45,3.28,3.35,134592,0
+LGO.US,D,20230901,000000,3.34,3.4943,3.3051,3.44,43270,0
+LGO.US,D,20230905,000000,3.53,3.54,3.38,3.46,102959,0
+LGO.US,D,20230906,000000,3.43,3.44,3.3658,3.43,38359,0
+LGO.US,D,20230907,000000,3.45,3.45,3.26,3.3,32743,0
+LGO.US,D,20230908,000000,3.27,3.34,3.23,3.29,52043,0
+LGO.US,D,20230911,000000,3.35,3.35,3.23,3.3,24094,0
+LGO.US,D,20230912,000000,3.31,3.31,3.21,3.21,35632,0
+LGO.US,D,20230913,000000,3.21,3.21,3.13,3.19,34519,0
+LGO.US,D,20230914,000000,3.2,3.27,3.15,3.24,22444,0
+LGO.US,D,20230915,000000,3.25,3.25,3.15,3.18,24216,0
+LGO.US,D,20230918,000000,3.22,3.22,3.0884,3.1,25601,0
+LGO.US,D,20230919,000000,3.13,3.1488,3.03,3.03,56490,0
+LGO.US,D,20230920,000000,3.04,3.0699,3,3.04,24941,0
+LGO.US,D,20230921,000000,2.88,3.02,2.88,3.02,26251,0
+LGO.US,D,20230922,000000,3.08,3.08,2.95,3,25232,0
+LGO.US,D,20230925,000000,2.95,3,2.91,2.92,19377,0
+LGO.US,D,20230926,000000,2.88,2.9103,2.75,2.75,71812,0
+LGO.US,D,20230927,000000,2.74,2.82,2.6851,2.81,33334,0
+LGO.US,D,20230928,000000,2.84,2.9,2.7801,2.83,21406,0
+LGO.US,D,20230929,000000,2.9217,2.9217,2.82,2.83,13486,0
+LGO.US,D,20231002,000000,2.83,2.83,2.7,2.74,15565,0
+LGO.US,D,20231003,000000,2.72,2.73,2.61,2.64,69214,0
+LGO.US,D,20231004,000000,2.61,2.69,2.58,2.65,20266,0
+LGO.US,D,20231005,000000,2.66,2.76,2.65,2.76,27536,0
+LGO.US,D,20231006,000000,2.73,2.8247,2.705,2.79,81855,0
+LGO.US,D,20231009,000000,2.76,2.85,2.7286,2.81,22711,0
+LGO.US,D,20231010,000000,2.81,2.9,2.8,2.82,29458,0
+LGO.US,D,20231011,000000,2.86,2.93,2.823,2.93,33227,0
+LGO.US,D,20231012,000000,2.94,2.94,2.73,2.89,106090,0
+LGO.US,D,20231013,000000,2.855,2.89,2.745,2.85,21199,0
+LGO.US,D,20231016,000000,2.84,2.95,2.7795,2.93,28040,0
+LGO.US,D,20231017,000000,2.94,3.01,2.7906,3.01,35930,0
+LGO.US,D,20231018,000000,3,3,2.89,2.89,20517,0
+LGO.US,D,20231019,000000,2.91,2.95,2.86,2.93,26937,0
+LGO.US,D,20231020,000000,2.85,2.85,2.67,2.79,35294,0
+LGO.US,D,20231023,000000,2.7,2.7,2.58,2.6,36422,0
+LGO.US,D,20231024,000000,2.59,2.6599,2.55,2.55,13777,0
+LGO.US,D,20231025,000000,2.58,2.58,2.4,2.4,35654,0
+LGO.US,D,20231026,000000,2.4,2.41,2.3,2.33,67810,0
+LGO.US,D,20231027,000000,2.4,2.42,2.211,2.24,44636,0
+LGO.US,D,20231030,000000,2.24,2.3,2.15,2.3,82743,0
+LGO.US,D,20231031,000000,2.31,2.37,2.31,2.35,24211,0
+LGO.US,D,20231101,000000,2.28,2.35,2.27,2.32,10189,0
+LGO.US,D,20231102,000000,2.31,2.45,2.31,2.44,32881,0
+LGO.US,D,20231103,000000,2.45,2.45,2.37,2.37,45039,0
+LGO.US,D,20231106,000000,2.42,2.42,2.22,2.25,26142,0
+LGO.US,D,20231107,000000,2.2499,2.51,2.195,2.25,70151,0
+LGO.US,D,20231108,000000,2.28,2.28,2.0956,2.15,60387,0
+LGO.US,D,20231109,000000,2.07,2.1999,1.98,2,83003,0
+LGO.US,D,20231110,000000,1.98,2.068,1.97,2,82090,0
+LGO.US,D,20231113,000000,2,2.03,1.98,2.03,57639,0
+LGO.US,D,20231114,000000,2.01,2.14,2.01,2.05,51202,0
+LGO.US,D,20231115,000000,2.09,2.19,2.07,2.07,65837,0
+LGO.US,D,20231116,000000,2.06,2.17,2.05,2.13,36670,0
+LGO.US,D,20231117,000000,2.12,2.19,2.05,2.06,76709,0
+LGO.US,D,20231120,000000,2.09,2.1799,2.07,2.17,125129,0
+LGO.US,D,20231121,000000,2.17,2.17,2.09,2.12,147938,0
+LGO.US,D,20231122,000000,2.1,2.1,2,2.04,48811,0
+LGO.US,D,20231124,000000,2.13,2.21,2.09,2.21,46068,0
+LGO.US,D,20231127,000000,2.16,2.18,2.05,2.1,168678,0
+LGO.US,D,20231128,000000,2.09,2.1,2.02,2.03,177411,0
+LGO.US,D,20231129,000000,2.04,2.08,2.01,2.01,108020,0
+LGO.US,D,20231130,000000,2.03,2.15,1.99,2.05,209481,0
+LGO.US,D,20231201,000000,2.05,2.38,2.05,2.355,132747,0
+LGO.US,D,20231204,000000,2.38,2.415,2.2064,2.24,119464,0
+LGO.US,D,20231205,000000,2.18,2.23,2.035,2.07,81349,0
+LGO.US,D,20231206,000000,2.13,2.19,2.0745,2.16,68913,0
+LGO.US,D,20231207,000000,2.2,2.2128,2.11,2.19,24712,0
+LGO.US,D,20231208,000000,2.16,2.29,2.1009,2.21,56688,0
+LGO.US,D,20231211,000000,2.16,2.25,2.1023,2.14,24287,0
+LGO.US,D,20231212,000000,2.15,2.1699,2.0785,2.11,40689,0
+LGO.US,D,20231213,000000,2.15,2.1506,2.04,2.11,84395,0
+LGO.US,D,20231214,000000,2.07,2.1749,1.98,1.99,235843,0
+LGO.US,D,20231215,000000,1.97,1.99,1.9,1.96,232173,0
+LGO.US,D,20231218,000000,1.92,2.0899,1.86,2,175956,0
+LGO.US,D,20231219,000000,1.99,2.05,1.975,1.98,129131,0
+LGO.US,D,20231220,000000,1.94,2.0804,1.94,1.96,107829,0
+LGO.US,D,20231221,000000,2.14,2.34,1.99,2.3,297160,0
+LGO.US,D,20231222,000000,2.33,2.47,2.3,2.43,140932,0
+LGO.US,D,20231226,000000,2.43,2.43,2.33,2.42,66100,0
+LGO.US,D,20231227,000000,2.42,2.45,2.2501,2.29,113523,0
+LGO.US,D,20231228,000000,2.32,2.41,2.24,2.35,51394,0
+LGO.US,D,20231229,000000,2.35,2.43,2.2901,2.31,110250,0
+LGO.US,D,20240102,000000,2.31,2.3612,2.23,2.26,67342,0
+LGO.US,D,20240103,000000,2.2,2.38,2.1604,2.32,94322,0
+LGO.US,D,20240104,000000,2.38,2.38,2.2922,2.3301,44243,0
+LGO.US,D,20240105,000000,2.34,2.35,2.3,2.34,47777,0
+LGO.US,D,20240108,000000,2.3,2.4,2.23,2.37,114694,0
+LGO.US,D,20240109,000000,2.33,2.47,2.291,2.45,112511,0
+LGO.US,D,20240110,000000,2.44,2.63,2.44,2.59,97567,0
+LGO.US,D,20240111,000000,2.62,2.62,2.38,2.4,60854,0
+LGO.US,D,20240112,000000,2.38,2.55,2.38,2.41,96829,0
+LGO.US,D,20240116,000000,2.42,2.43,2.17,2.19,131972,0
+LGO.US,D,20240117,000000,2.2,2.2,2.06,2.11,86841,0
+LGO.US,D,20240118,000000,2.14,2.14,2.03,2.07,47718,0
+LGO.US,D,20240119,000000,2.11,2.17,2.07,2.12,39907,0
+LGO.US,D,20240122,000000,2.11,2.2078,2.07,2.07,25099,0
+LGO.US,D,20240123,000000,2.06,2.11,2.06,2.09,37351,0
+LGO.US,D,20240124,000000,2.08,2.13,2.08,2.12,22423,0
+LGO.US,D,20240125,000000,2.13,2.1351,2.06,2.08,56261,0
+LGO.US,D,20240126,000000,2.14,2.14,2.06,2.06,19604,0
+LGO.US,D,20240129,000000,2.07,2.09,2.03,2.07,36566,0
+LGO.US,D,20240130,000000,2.0899,2.09,2.0417,2.06,16206,0
+LGO.US,D,20240131,000000,2.04,2.11,2,2,29375,0
+LGO.US,D,20240201,000000,2,2.0792,1.99,2,61926,0
+LGO.US,D,20240202,000000,2,2.05,1.96,1.98,24549,0
+LGO.US,D,20240205,000000,2.02,2.02,1.85,1.85,81508,0
+LGO.US,D,20240206,000000,1.92,1.9876,1.85,1.92,43686,0
+LGO.US,D,20240207,000000,1.91,1.9788,1.8601,1.87,16831,0
+LGO.US,D,20240208,000000,1.9,1.9184,1.86,1.86,25420,0
+LGO.US,D,20240209,000000,1.85,1.9,1.78,1.79,210770,0
+LGO.US,D,20240212,000000,1.8,2.11,1.8,2.02,120216,0
+LGO.US,D,20240213,000000,1.99,2.05,1.84,1.98,103632,0
+LGO.US,D,20240214,000000,2.06,2.12,1.9184,1.935,102789,0
+LGO.US,D,20240215,000000,1.99,2.0152,1.92,1.95,30930,0
+LGO.US,D,20240216,000000,1.97,2.08,1.97,2.03,50679,0
+LGO.US,D,20240220,000000,1.94,2.07,1.94,1.95,37307,0
+LGO.US,D,20240221,000000,1.99,2.0589,1.9,1.93,38008,0
+LGO.US,D,20240222,000000,1.92,1.98,1.8619,1.96,34303,0
+LGO.US,D,20240223,000000,1.92,2,1.8796,1.98,25501,0
+LGO.US,D,20240226,000000,1.93,1.98,1.9,1.96,25775,0
+LGO.US,D,20240227,000000,1.93,1.945,1.84,1.85,70708,0
+LGO.US,D,20240228,000000,1.85,1.9885,1.77,1.8,66944,0
+LGO.US,D,20240229,000000,1.83,1.88,1.76,1.81,46326,0
+LGO.US,D,20240301,000000,1.85,1.85,1.77,1.8,58805,0
+LGO.US,D,20240304,000000,1.82,1.83,1.7601,1.79,43417,0
+LGO.US,D,20240305,000000,1.8,1.97,1.8,1.83,171157,0
+LGO.US,D,20240306,000000,1.83,1.8796,1.7808,1.8,60505,0
+LGO.US,D,20240307,000000,1.8,1.875,1.78,1.82,28341,0
+LGO.US,D,20240308,000000,1.82,1.83,1.7001,1.71,114102,0
+LGO.US,D,20240311,000000,1.74,1.79,1.7148,1.78,97373,0
+LGO.US,D,20240312,000000,1.76,1.8894,1.7531,1.81,27295,0
+LGO.US,D,20240313,000000,1.85,1.92,1.8105,1.91,34556,0
+LGO.US,D,20240314,000000,1.92,1.92,1.77,1.82,61004,0
+LGO.US,D,20240315,000000,1.8169,1.9,1.78,1.79,24197,0
+LGO.US,D,20240318,000000,1.83,1.84,1.73,1.748,215275,0
+LGO.US,D,20240319,000000,1.79,1.81,1.65,1.69,128593,0
+LGO.US,D,20240320,000000,1.67,1.78,1.63,1.75,131207,0
+LGO.US,D,20240321,000000,1.74,1.7819,1.62,1.66,108565,0
+LGO.US,D,20240322,000000,1.58,1.7403,1.5,1.58,226276,0
+LGO.US,D,20240325,000000,1.56,1.6536,1.5,1.54,84106,0
+LGO.US,D,20240326,000000,1.6,1.6,1.5,1.51,98679,0
+LGO.US,D,20240327,000000,1.52,1.565,1.5,1.56,54368,0
+LGO.US,D,20240328,000000,1.57,1.71,1.56,1.65,99713,0
+LGO.US,D,20240401,000000,1.67,1.69,1.6371,1.67,28716,0
+LGO.US,D,20240402,000000,1.67,1.67,1.5543,1.6,79727,0
+LGO.US,D,20240403,000000,1.59,1.61,1.55,1.59,96930,0
+LGO.US,D,20240404,000000,1.68,1.69,1.55,1.5539,76929,0
+LGO.US,D,20240405,000000,1.54,1.56,1.5,1.54,45654,0
+LGO.US,D,20240408,000000,1.56,1.57,1.51,1.55,35794,0
+LGO.US,D,20240409,000000,1.55,1.66,1.54,1.6471,80944,0
+LGO.US,D,20240410,000000,1.6599,1.67,1.55,1.56,90193,0
+LGO.US,D,20240411,000000,1.64,1.64,1.52,1.56,56407,0
+LGO.US,D,20240412,000000,1.56,1.57,1.51,1.54,54952,0
+LGO.US,D,20240415,000000,1.56,1.58,1.4,1.43,132465,0
+LGO.US,D,20240416,000000,1.41,1.46,1.38,1.43,48140,0
+LGO.US,D,20240417,000000,1.44,1.4872,1.38,1.44,54350,0
+LGO.US,D,20240418,000000,1.49,1.49,1.38,1.4,35016,0
+LGO.US,D,20240419,000000,1.42,1.49,1.3905,1.45,21718,0
+LGO.US,D,20240422,000000,1.46,1.47,1.39,1.46,55681,0
+LGO.US,D,20240423,000000,1.45,1.51,1.44,1.49,73690,0
+LGO.US,D,20240424,000000,1.45,1.54,1.45,1.53,21048,0
+LGO.US,D,20240425,000000,1.53,1.54,1.47,1.495,33358,0
+LGO.US,D,20240426,000000,1.48,1.63,1.48,1.6,60400,0
+LGO.US,D,20240429,000000,1.63,1.67,1.5,1.56,127844,0
+LGO.US,D,20240430,000000,1.52,1.64,1.51,1.6,45960,0
+LGO.US,D,20240501,000000,1.61,1.65,1.55,1.59,35777,0
+LGO.US,D,20240502,000000,1.5501,1.63,1.51,1.63,28790,0
+LGO.US,D,20240503,000000,1.66,1.68,1.601,1.67,23322,0
+LGO.US,D,20240506,000000,1.69,1.74,1.675,1.73,53363,0
+LGO.US,D,20240507,000000,1.7,1.77,1.6201,1.67,30575,0
+LGO.US,D,20240508,000000,1.63,1.664,1.54,1.56,35001,0
+LGO.US,D,20240509,000000,1.66,1.68,1.55,1.65,44459,0
+LGO.US,D,20240510,000000,1.67,1.7,1.53,1.58,44253,0
+LGO.US,D,20240513,000000,1.6,1.6,1.53,1.59,21509,0
+LGO.US,D,20240514,000000,1.63,1.69,1.55,1.63,50266,0
+LGO.US,D,20240515,000000,1.68,1.7197,1.6,1.62,50244,0
+LGO.US,D,20240516,000000,1.61,1.67,1.57,1.67,114748,0
+LGO.US,D,20240517,000000,1.68,1.68,1.55,1.62,193168,0
+LGO.US,D,20240520,000000,1.57,1.9197,1.57,1.8,505066,0
+LGO.US,D,20240521,000000,1.8,1.83,1.73,1.81,98426,0
+LGO.US,D,20240522,000000,1.81,1.87,1.77,1.85,115470,0
+LGO.US,D,20240523,000000,1.9,1.95,1.77,1.94,177278,0
+LGO.US,D,20240524,000000,1.93,2.095,1.92,2.05,287227,0
+LGO.US,D,20240528,000000,2.12,2.17,1.87,1.94,170823,0
+LGO.US,D,20240529,000000,1.95,2.049,1.91,2,82146,0
+LGO.US,D,20240530,000000,1.97,2.24,1.97,2.225,186910,0
+LGO.US,D,20240531,000000,2.22,2.3,2.1,2.21,174868,0
+LGO.US,D,20240603,000000,2.21,2.22,2.1,2.16,106997,0
+LGO.US,D,20240604,000000,2.19,2.19,2.0044,2.06,96775,0
+LGO.US,D,20240605,000000,2.08,2.13,2,2.13,58995,0
+LGO.US,D,20240606,000000,2.14,2.14,2.02,2.09,82428,0
+LGO.US,D,20240607,000000,2.07,2.08,1.98,1.99,70680,0
+LGO.US,D,20240610,000000,1.96,1.97,1.9,1.9,48857,0
+LGO.US,D,20240611,000000,1.86,1.92,1.82,1.89,51662,0
+LGO.US,D,20240612,000000,1.93,1.99,1.82,1.96,101575,0
+LGO.US,D,20240613,000000,1.95,2.07,1.95,1.97,85149,0
+LGO.US,D,20240614,000000,1.98,1.99,1.85,1.93,86475,0
+LGO.US,D,20240617,000000,1.87,1.9,1.85,1.87,54523,0
+LGO.US,D,20240618,000000,1.81,1.9166,1.81,1.82,67191,0
+LGO.US,D,20240620,000000,1.83,2.0899,1.83,2.04,177092,0
+LGO.US,D,20240621,000000,2.02,2.0273,1.96,1.96,18814,0
+LGO.US,D,20240624,000000,1.8,1.9986,1.69,1.95,49209,0
+LGO.US,D,20240625,000000,1.92,2.01,1.89,1.91,77283,0
+LGO.US,D,20240626,000000,1.94,1.94,1.837,1.88,49966,0
+LGO.US,D,20240627,000000,1.9,1.93,1.83,1.89,37157,0
+LGO.US,D,20240628,000000,1.8648,1.89,1.85,1.85,18206,0
+LGO.US,D,20240701,000000,1.82,1.9,1.82,1.88,24948,0
+LGO.US,D,20240702,000000,1.83,1.859,1.8,1.83,49515,0
+LGO.US,D,20240703,000000,1.85,1.89,1.83,1.84,18929,0
+LGO.US,D,20240705,000000,1.84,1.9,1.83,1.85,25001,0
+LGO.US,D,20240708,000000,1.85,1.85,1.71,1.78,50487,0
+LGO.US,D,20240709,000000,1.79,1.81,1.7504,1.79,48875,0
+LGO.US,D,20240710,000000,1.75,1.81,1.71,1.78,87367,0
+LGO.US,D,20240711,000000,1.74,1.83,1.73,1.82,75074,0
+LGO.US,D,20240712,000000,1.77,1.82,1.77,1.79,30869,0
+LGO.US,D,20240715,000000,1.8,1.88,1.74,1.87,145243,0
+LGO.US,D,20240716,000000,1.87,2.02,1.87,2.02,417740,0
+LGO.US,D,20240717,000000,2,2.08,1.95,2,143103,0
+LGO.US,D,20240718,000000,1.92,2.02,1.92,1.96,133299,0
+LGO.US,D,20240719,000000,1.94,2.08,1.94,2.05,110260,0
+LGO.US,D,20240722,000000,2.08,2.13,2.02,2.11,161401,0
+LGO.US,D,20240723,000000,2.08,2.12,2.03,2.03,43527,0
+LGO.US,D,20240724,000000,2.09,2.09,1.96,2.055,81458,0
+LGO.US,D,20240725,000000,2.05,2.28,2.05,2.12,400961,0
+LGO.US,D,20240726,000000,2.17,2.18,2.0438,2.16,34032,0
+LGO.US,D,20240729,000000,2.17,2.18,2,2.04,83582,0
+LGO.US,D,20240730,000000,2.04,2.08,1.94,2.03,177078,0
+LGO.US,D,20240731,000000,2.02,2.15,2.0032,2.1,59408,0
+LGO.US,D,20240801,000000,2.11,2.1199,1.93,1.99,79349,0
+LGO.US,D,20240802,000000,1.97,1.97,1.82,1.9,129133,0
+LGO.US,D,20240805,000000,1.87,1.9399,1.8101,1.91,52933,0
+LGO.US,D,20240806,000000,1.88,1.91,1.75,1.81,111860,0
+LGO.US,D,20240807,000000,1.81,1.96,1.8,1.84,89713,0
+LGO.US,D,20240808,000000,1.91,1.95,1.84,1.95,71033,0
+LGO.US,D,20240809,000000,1.91,1.92,1.77,1.78,90705,0
+LGO.US,D,20240812,000000,1.79,1.805,1.76,1.78,69698,0
+LGO.US,D,20240813,000000,1.76,1.87,1.72,1.72,357447,0
+LGO.US,D,20240814,000000,1.77,1.77,1.5601,1.6,314510,0
+LGO.US,D,20240815,000000,1.61,1.74,1.61,1.68,136964,0
+LGO.US,D,20240816,000000,1.66,1.77,1.66,1.77,39148,0
+LGO.US,D,20240819,000000,1.77,1.88,1.76,1.83,109860,0
+LGO.US,D,20240820,000000,1.88,2,1.84,1.858,111174,0
+LGO.US,D,20240821,000000,1.85,1.95,1.8,1.92,76887,0
+LGO.US,D,20240822,000000,1.95,1.95,1.851,1.87,56779,0
+LGO.US,D,20240823,000000,1.9,2.085,1.87,2.07,223605,0
+LGO.US,D,20240826,000000,2.04,2.1299,2.04,2.07,125364,0
+LGO.US,D,20240827,000000,1.96,2.04,1.95,1.99,62034,0
+LGO.US,D,20240828,000000,1.98,2.09,1.92,2.06,68316,0
+LGO.US,D,20240829,000000,2.04,2.0499,1.93,1.97,54428,0
+LGO.US,D,20240830,000000,1.98,1.99,1.95,1.97,34758,0
+LGO.US,D,20240903,000000,1.96,1.965,1.83,1.85,81076,0
+LGO.US,D,20240904,000000,1.835,1.875,1.75,1.79,71337,0
+LGO.US,D,20240905,000000,1.76,1.79,1.7,1.75,114851,0
+LGO.US,D,20240906,000000,1.76,1.79,1.67,1.68,83292,0
+LGO.US,D,20240909,000000,1.7023,1.72,1.66,1.67,74460,0
+LGO.US,D,20240910,000000,1.7,1.7,1.5901,1.65,70536,0
+LGO.US,D,20240911,000000,1.68,1.8,1.6407,1.79,73831,0
+LGO.US,D,20240912,000000,1.77,1.869,1.77,1.83,80675,0
+LGO.US,D,20240913,000000,1.81,1.86,1.73,1.76,43669,0
+LGO.US,D,20240916,000000,1.81,1.81,1.71,1.72,88674,0
+LGO.US,D,20240917,000000,1.76,1.7776,1.69,1.69,68147,0
+LGO.US,D,20240918,000000,1.67,1.75,1.67,1.68,43057,0
+LGO.US,D,20240919,000000,1.7,1.8,1.6359,1.64,195228,0
+LGO.US,D,20240920,000000,1.65,1.652,1.58,1.61,159329,0
+LGO.US,D,20240923,000000,1.59,1.7,1.55,1.67,99536,0
+LGO.US,D,20240924,000000,1.71,1.72,1.65,1.69,62143,0
+LGO.US,D,20240925,000000,1.67,1.76,1.668,1.73,115036,0
+LGO.US,D,20240926,000000,1.71,1.91,1.71,1.87,230657,0
+LGO.US,D,20240927,000000,1.9,2.12,1.86,1.87,389517,0
+LGO.US,D,20240930,000000,1.98,2.1,1.93,2.09,280314,0
+LGO.US,D,20241001,000000,2.06,2.12,2.01,2.05,219018,0
+LGO.US,D,20241002,000000,2.06,2.105,1.9913,2.04,69436,0
+LGO.US,D,20241003,000000,1.98,2.03,1.91,1.96,84772,0
+LGO.US,D,20241004,000000,1.96,2.07,1.9506,2,78208,0
+LGO.US,D,20241007,000000,2,2.03,1.971,1.975,26744,0
+LGO.US,D,20241008,000000,1.95,1.96,1.91,1.93,40064,0
+LGO.US,D,20241009,000000,1.95,1.95,1.8899,1.905,96273,0
+LGO.US,D,20241010,000000,1.93,1.97,1.88,1.95,79368,0
+LGO.US,D,20241011,000000,1.94,2.14,1.94,2.09,234255,0
+LGO.US,D,20241014,000000,2.09,2.13,2.07,2.11,127515,0
+LGO.US,D,20241015,000000,2.07,2.13,1.98,2.06,85506,0
+LGO.US,D,20241016,000000,2.05,2.1,1.96,1.97,93558,0
+LGO.US,D,20241017,000000,1.98,2.03,1.91,1.96,129810,0
+LGO.US,D,20241018,000000,1.96,2.07,1.92,2.01,111608,0
+LGO.US,D,20241021,000000,2.08,2.14,1.94,1.98,233477,0
+LGO.US,D,20241022,000000,2.03,2.03,1.85,1.9,152514,0
+LGO.US,D,20241023,000000,1.9,1.9,1.7801,1.888,97272,0
+LGO.US,D,20241024,000000,1.88,1.96,1.86,1.91,37415,0
+LGO.US,D,20241025,000000,1.93,2.07,1.93,2.07,215627,0
+LGO.US,D,20241028,000000,2.1,2.45,2.1,2.385,641456,0
+LGO.US,D,20241029,000000,2.4,2.6999,2.32,2.67,701073,0
+LGO.US,D,20241030,000000,2.72,2.84,2.51,2.55,554613,0
+LGO.US,D,20241031,000000,2.55,2.5717,2.32,2.43,245141,0
+LGO.US,D,20241101,000000,2.43,2.5,2.295,2.31,167484,0
+LGO.US,D,20241104,000000,2.32,2.4,2.2008,2.28,119044,0
+LGO.US,D,20241105,000000,2.29,2.5,2.21,2.46,158702,0
+LGO.US,D,20241106,000000,2.54,2.659,2.41,2.58,234485,0
+LGO.US,D,20241107,000000,2.62,2.62,2.39,2.46,169912,0
+LGO.US,D,20241108,000000,2.45,2.45,2.35,2.39,92260,0
+LGO.US,D,20241111,000000,2.37,2.4176,2.25,2.32,243593,0
+LGO.US,D,20241112,000000,2.21,2.2936,2.04,2.08,310782,0
+LGO.US,D,20241113,000000,2.1,2.18,2.0169,2.05,102787,0
+LGO.US,D,20241114,000000,2.02,2.07,1.98,2.03,157991,0
+LGO.US,D,20241115,000000,2.08,2.08,1.92,1.95,123712,0
+LGO.US,D,20241118,000000,1.92,2.04,1.8701,1.95,172033,0
+LGO.US,D,20241119,000000,1.92,2.13,1.9,2.04,101271,0
+LGO.US,D,20241120,000000,2.03,2.04,1.98,2,69801,0
+LGO.US,D,20241121,000000,1.98,2.06,1.98,2.04,87027,0
+LGO.US,D,20241122,000000,2.01,2.06,2,2.025,61634,0
+LGO.US,D,20241125,000000,2.03,2.11,2,2.07,117094,0
+LGO.US,D,20241126,000000,2.07,2.19,2.05,2.17,225491,0
+LGO.US,D,20241127,000000,2.21,2.25,2.07,2.1,95677,0
+LGO.US,D,20241129,000000,2.07,2.14,2.04,2.1,73178,0
+LGO.US,D,20241202,000000,2.06,2.075,1.95,1.97,96824,0
+LGO.US,D,20241203,000000,2.03,2.2363,2,2.2,166825,0
+LGO.US,D,20241204,000000,2.24,2.28,2.09,2.16,201035,0
+LGO.US,D,20241205,000000,2.17,2.17,2.03,2.06,104848,0
+LGO.US,D,20241206,000000,2.08,2.15,2.04,2.13,162356,0
+LGO.US,D,20241209,000000,2.13,2.25,2.06,2.06,161519,0
+LGO.US,D,20241210,000000,2.06,2.0793,2,2.02,84016,0
+LGO.US,D,20241211,000000,2.04,2.05,1.99,2.03,105318,0
+LGO.US,D,20241212,000000,2.01,2.03,1.97,1.98,71086,0
+LGO.US,D,20241213,000000,1.98,1.98,1.92,1.94,149764,0
+LGO.US,D,20241216,000000,1.92,1.92,1.8,1.81,461264,0
+LGO.US,D,20241217,000000,1.81,1.81,1.7506,1.77,136355,0
+LGO.US,D,20241218,000000,1.7795,1.84,1.65,1.65,155948,0
+LGO.US,D,20241219,000000,1.7,1.73,1.65,1.67,102212,0
+LGO.US,D,20241220,000000,1.68,1.77,1.6405,1.7,145147,0
+LGO.US,D,20241223,000000,1.74,1.77,1.65,1.72,174540,0
+LGO.US,D,20241224,000000,1.7,1.76,1.69,1.74,57369,0
+LGO.US,D,20241226,000000,1.72,1.768,1.72,1.75,80342,0
+LGO.US,D,20241227,000000,1.71,1.75,1.67,1.69,100767,0
+LGO.US,D,20241230,000000,1.66,1.76,1.59,1.725,176533,0
+LGO.US,D,20241231,000000,1.71,1.77,1.6818,1.72,68310,0
+LGO.US,D,20250102,000000,1.73,1.812,1.72,1.78,43241,0
+LGO.US,D,20250103,000000,1.78,1.843,1.77,1.81,45383,0
+LGO.US,D,20250106,000000,1.86,1.89,1.8,1.8,62349,0
+LGO.US,D,20250107,000000,1.84,1.9,1.7868,1.89,143240,0
+LGO.US,D,20250108,000000,1.91,1.91,1.7532,1.8,124796,0
+LGO.US,D,20250110,000000,1.78,1.815,1.715,1.77,103404,0
+LGO.US,D,20250113,000000,1.73,1.7597,1.67,1.68,48918,0
+LGO.US,D,20250114,000000,1.73,1.73,1.64,1.65,159274,0
+LGO.US,D,20250115,000000,1.7,1.7377,1.68,1.7226,21844,0
+LGO.US,D,20250116,000000,1.7433,1.7433,1.685,1.72,28414,0
+LGO.US,D,20250117,000000,1.72,1.75,1.7,1.73,52646,0
+LGO.US,D,20250121,000000,1.76,1.78,1.7152,1.77,50505,0
+LGO.US,D,20250122,000000,1.77,1.77,1.69,1.72,39636,0
+LGO.US,D,20250123,000000,1.7137,1.77,1.69,1.745,36402,0
+LGO.US,D,20250124,000000,1.8,1.82,1.72,1.79,71630,0
+LGO.US,D,20250127,000000,1.75,1.8,1.73,1.74,55691,0
+LGO.US,D,20250128,000000,1.76,1.78,1.7,1.78,34958,0
+LGO.US,D,20250129,000000,1.7401,1.7951,1.725,1.74,29887,0
+LGO.US,D,20250130,000000,1.77,1.93,1.73,1.75,53576,0
+LGO.US,D,20250131,000000,1.74,1.81,1.7101,1.7543,40829,0
+LGO.US,D,20250203,000000,1.72,2.04,1.72,1.89,844647,0
+LGO.US,D,20250204,000000,2.01,2.28,1.96,2.14,1350289,0
+LGO.US,D,20250205,000000,2.19,2.19,1.99,2.05,242989,0
+LGO.US,D,20250206,000000,2.04,2.1558,1.95,2.12,234676,0
+LGO.US,D,20250207,000000,2.15,2.28,2.11,2.15,263865,0
+LGO.US,D,20250210,000000,2.2,2.2498,2.09,2.09,130718,0
+LGO.US,D,20250211,000000,2,2.06,1.92,1.96,168259,0
+LGO.US,D,20250212,000000,1.98,1.98,1.83,1.84,350844,0
+LGO.US,D,20250213,000000,1.84,1.9195,1.81,1.86,117496,0
+LGO.US,D,20250214,000000,1.85,1.905,1.8,1.81,196401,0
+LGO.US,D,20250218,000000,1.8,1.8599,1.72,1.74,186141,0
+LGO.US,D,20250219,000000,1.75,1.91,1.75,1.89,100114,0
+LGO.US,D,20250220,000000,1.9,1.9,1.79,1.83,66662,0
+LGO.US,D,20250221,000000,1.82,1.82,1.72,1.76,98231,0
+LGO.US,D,20250224,000000,1.76,1.796,1.73,1.74,54759,0
+LGO.US,D,20250225,000000,1.74,1.79,1.65,1.67,101605,0
+LGO.US,D,20250226,000000,1.67,1.76,1.67,1.72,64897,0
+LGO.US,D,20250227,000000,1.76,1.765,1.68,1.68,53250,0
+LGO.US,D,20250228,000000,1.68,1.76,1.65,1.7,164099,0
+LGO.US,D,20250303,000000,1.69,1.73,1.69,1.7,128749,0
+LGO.US,D,20250304,000000,1.7,1.72,1.6,1.64,198566,0
+LGO.US,D,20250305,000000,1.66,1.8,1.66,1.795,85175,0
+LGO.US,D,20250306,000000,1.79,1.876,1.76,1.79,74718,0
+LGO.US,D,20250307,000000,1.76,1.82,1.71,1.755,69220,0
+LGO.US,D,20250310,000000,1.7,1.7594,1.6801,1.7,46576,0
+LGO.US,D,20250311,000000,1.69,1.73,1.6701,1.71,102346,0
+LGO.US,D,20250312,000000,1.72,1.7572,1.71,1.71,36425,0
+LGO.US,D,20250313,000000,1.7596,1.77,1.71,1.75,57483,0
+LGO.US,D,20250314,000000,1.78,1.8651,1.76,1.8502,76079,0
+LGO.US,D,20250317,000000,1.86,1.985,1.859,1.975,159889,0
+LGO.US,D,20250318,000000,1.99,1.99,1.88,1.902,84909,0
+LGO.US,D,20250319,000000,1.8993,1.9301,1.89,1.9301,47182,0
+LGO.US,D,20250320,000000,1.95,1.95,1.83,1.88,70081,0
+LGO.US,D,20250321,000000,1.89,1.89,1.8113,1.85,69461,0
+LGO.US,D,20250324,000000,1.85,1.9,1.835,1.84,35340,0
+LGO.US,D,20250325,000000,1.8215,1.86,1.81,1.815,45445,0
+LGO.US,D,20250326,000000,1.8093,1.86,1.75,1.81,81553,0
+LGO.US,D,20250327,000000,1.82,1.87,1.77,1.775,25721,0
+LGO.US,D,20250328,000000,1.79,1.8004,1.7,1.7,67072,0
+LGO.US,D,20250331,000000,1.7,1.72,1.52,1.61,219550,0
+LGO.US,D,20250401,000000,1.61,1.68,1.57,1.635,36209,0
+LGO.US,D,20250402,000000,1.61,1.61,1.575,1.6,49268,0
+LGO.US,D,20250403,000000,1.57,1.7,1.54,1.58,293374,0
+LGO.US,D,20250404,000000,1.54,1.64,1.38,1.44,246666,0
+LGO.US,D,20250407,000000,1.44,1.44,1.3,1.3,254937,0
+LGO.US,D,20250408,000000,1.34,1.375,1.115,1.18,205580,0
+LGO.US,D,20250409,000000,1.25,1.4165,1.19,1.4,162306,0
+LGO.US,D,20250410,000000,1.39,1.4372,1.24,1.3991,219594,0
+LGO.US,D,20250411,000000,1.45,1.555,1.3716,1.555,123620,0
+LGO.US,D,20250414,000000,1.59,1.59,1.4814,1.52,123867,0
+LGO.US,D,20250415,000000,1.52,1.52,1.4672,1.5,22484,0
+LGO.US,D,20250416,000000,1.4401,1.6016,1.4401,1.49,108075,0
+LGO.US,D,20250417,000000,1.52,1.64,1.52,1.61,70391,0
+LGO.US,D,20250421,000000,1.61,1.6496,1.53,1.54,52476,0
+LGO.US,D,20250422,000000,1.51,1.605,1.51,1.56,29176,0
+LGO.US,D,20250423,000000,1.62,1.69,1.555,1.64,57590,0
+LGO.US,D,20250424,000000,1.63,1.685,1.5504,1.63,91878,0
+LGO.US,D,20250425,000000,1.6047,1.6731,1.58,1.63,40846,0
+LGO.US,D,20250428,000000,1.62,1.65,1.5842,1.6,32793,0
+LGO.US,D,20250429,000000,1.625,1.65,1.581,1.595,48228,0
+LGO.US,D,20250430,000000,1.52,1.57,1.5,1.55,24949,0
+LGO.US,D,20250501,000000,1.53,1.535,1.45,1.49,39803,0
+LGO.US,D,20250502,000000,1.49,1.51,1.457,1.46,59380,0
+LGO.US,D,20250505,000000,1.49,1.49,1.39,1.42,39804,0
+LGO.US,D,20250506,000000,1.42,1.4255,1.39,1.41,76876,0
+LGO.US,D,20250507,000000,1.41,1.44,1.41,1.42,41113,0
+LGO.US,D,20250508,000000,1.45,1.48,1.43,1.44,25665,0
+LGO.US,D,20250509,000000,1.44,1.505,1.44,1.49,95592,0
+LGO.US,D,20250512,000000,1.48,1.56,1.48,1.5,85243,0
+LGO.US,D,20250513,000000,1.54,1.58,1.49,1.55,132649,0
+LGO.US,D,20250514,000000,1.555,1.57,1.5,1.505,44254,0
+LGO.US,D,20250515,000000,1.46,1.49,1.39,1.39,189575,0
+LGO.US,D,20250516,000000,1.32,1.32,1.18,1.27,345540,0
+LGO.US,D,20250519,000000,1.28,1.355,1.24,1.3,99137,0
+LGO.US,D,20250520,000000,1.28,1.335,1.255,1.32,169083,0
+LGO.US,D,20250521,000000,1.37,1.37,1.26,1.295,70343,0
+LGO.US,D,20250522,000000,1.27,1.34,1.27,1.28,23128,0
+LGO.US,D,20250523,000000,1.26,1.34,1.26,1.34,97893,0
+LGO.US,D,20250527,000000,1.33,1.3699,1.3,1.33,90640,0
+LGO.US,D,20250528,000000,1.3305,1.3306,1.2701,1.31,27405,0
+LGO.US,D,20250529,000000,1.31,1.36,1.31,1.33,60070,0
+LGO.US,D,20250530,000000,1.33,1.33,1.2801,1.295,46890,0
+LGO.US,D,20250602,000000,1.28,1.31,1.242,1.275,199878,0
+LGO.US,D,20250603,000000,1.24,1.41,1.24,1.4,506535,0
+LGO.US,D,20250604,000000,1.4,1.42,1.36,1.37,79896,0
+LGO.US,D,20250605,000000,1.3999,1.44,1.38,1.3841,102712,0
+LGO.US,D,20250606,000000,1.39,1.44,1.36,1.36,96166,0
+LGO.US,D,20250609,000000,1.36,1.375,1.3,1.31,135255,0
+LGO.US,D,20250610,000000,1.31,1.35,1.3,1.305,90932,0
+LGO.US,D,20250611,000000,1.315,1.39,1.28,1.29,126304,0
+LGO.US,D,20250612,000000,1.2901,1.38,1.29,1.3,37317,0
+LGO.US,D,20250613,000000,1.28,1.31,1.2501,1.27,72432,0
+LGO.US,D,20250616,000000,1.27,1.34,1.27,1.305,79936,0
+LGO.US,D,20250617,000000,1.3,1.31,1.28,1.295,56011,0
+LGO.US,D,20250618,000000,1.28,1.2999,1.25,1.27,67204,0
+LGO.US,D,20250620,000000,1.27,1.29,1.23,1.23,110331,0
+LGO.US,D,20250623,000000,1.23,1.24,1.195,1.21,233177,0
+LGO.US,D,20250624,000000,1.24,1.2699,1.17,1.1846,174372,0
+LGO.US,D,20250625,000000,1.17,1.2,1.16,1.2,105338,0
+LGO.US,D,20250626,000000,1.21,1.28,1.195,1.25,149764,0
+LGO.US,D,20250627,000000,1.25,1.3,1.195,1.22,94533,0
+LGO.US,D,20250630,000000,1.23,1.34,1.23,1.29,177618,0
+LGO.US,D,20250701,000000,1.29,1.35,1.241,1.335,57954,0
+LGO.US,D,20250702,000000,1.24,1.35,1.24,1.33,144470,0
+LGO.US,D,20250703,000000,1.33,1.39,1.33,1.38,112933,0
+LGO.US,D,20250707,000000,1.38,1.47,1.35,1.37,70202,0
+LGO.US,D,20250708,000000,1.37,1.38,1.355,1.365,46930,0
+LGO.US,D,20250709,000000,1.36,1.3697,1.31,1.33,140445,0
+LGO.US,D,20250710,000000,1.29,1.365,1.26,1.35,134451,0
+LGO.US,D,20250711,000000,1.37,1.38,1.3087,1.38,121646,0
+LGO.US,D,20250714,000000,1.39,1.39,1.34,1.36,82674,0
+LGO.US,D,20250715,000000,1.36,1.39,1.34,1.37,100180,0
+LGO.US,D,20250716,000000,1.38,1.39,1.35,1.38,98346,0
+LGO.US,D,20250717,000000,1.36,1.55,1.36,1.54,445557,0
+LGO.US,D,20250718,000000,1.58,1.86,1.57,1.78,629030,0
+LGO.US,D,20250721,000000,1.76,1.85,1.58,1.59,652442,0
+LGO.US,D,20250722,000000,1.61,1.67,1.51,1.67,227087,0
+LGO.US,D,20250723,000000,1.68,1.68,1.58,1.6,148089,0
+LGO.US,D,20250724,000000,1.58,1.62,1.54,1.6,119770,0
+LGO.US,D,20250725,000000,1.61,1.61,1.55,1.59,70825,0
+LGO.US,D,20250728,000000,1.59,1.6,1.4,1.47,612849,0
+LGO.US,D,20250729,000000,1.5,1.5,1.41,1.42,169424,0
+LGO.US,D,20250730,000000,1.48,1.5,1.365,1.4,208575,0
+LGO.US,D,20250731,000000,1.38,1.3901,1.315,1.35,171555,0
+LGO.US,D,20250801,000000,1.34,1.3899,1.25,1.28,215296,0
+LGO.US,D,20250804,000000,1.29,1.36,1.26,1.275,66581,0
+LGO.US,D,20250805,000000,1.3,1.339,1.26,1.32,136396,0
+LGO.US,D,20250806,000000,1.33,1.3499,1.3,1.305,126048,0
+LGO.US,D,20250807,000000,1.31,1.35,1.29,1.32,72532,0
+LGO.US,D,20250808,000000,1.31,1.37,1.27,1.28,124448,0
+LGO.US,D,20250811,000000,1.3,1.36,1.28,1.285,190743,0
+LGO.US,D,20250812,000000,1.32,1.42,1.28,1.41,353642,0
+LGO.US,D,20250813,000000,1.4,1.4288,1.36,1.38,106697,0
+LGO.US,D,20250814,000000,1.38,1.39,1.33,1.36,105502,0
+LGO.US,D,20250815,000000,1.38,1.39,1.3275,1.34,181134,0
+LGO.US,D,20250818,000000,1.35,1.405,1.35,1.4,116951,0
+LGO.US,D,20250819,000000,1.4,1.42,1.35,1.355,129607,0
+LGO.US,D,20250820,000000,1.34,1.44,1.32,1.4,177540,0
+LGO.US,D,20250821,000000,1.41,1.435,1.38,1.41,32135,0
+LGO.US,D,20250822,000000,1.4,1.5167,1.38,1.51,172402,0
+LGO.US,D,20250825,000000,1.495,1.56,1.46,1.49,230563,0
+LGO.US,D,20250826,000000,1.5,1.51,1.46,1.51,63359,0
+LGO.US,D,20250827,000000,1.46,1.53,1.46,1.5,119287,0
+LGO.US,D,20250828,000000,1.5,1.56,1.5,1.56,99686,0
+LGO.US,D,20250829,000000,1.54,1.54,1.5,1.535,99115,0
+LGO.US,D,20250902,000000,1.5,1.515,1.46,1.475,100799,0
+LGO.US,D,20250903,000000,1.5,1.52,1.43,1.455,65319,0
+LGO.US,D,20250904,000000,1.45,1.5,1.41,1.49,58850,0
+LGO.US,D,20250905,000000,1.49,1.509,1.41,1.49,178325,0
+LGO.US,D,20250908,000000,1.5,1.51,1.4201,1.49,129958,0
+LGO.US,D,20250909,000000,1.51,1.53,1.47,1.5,140256,0
+LGO.US,D,20250910,000000,1.51,1.54,1.49,1.54,73738,0
+LGO.US,D,20250911,000000,1.55,1.6,1.5,1.6,189659,0
+LGO.US,D,20250912,000000,1.6,1.6155,1.57,1.615,228861,0
+LGO.US,D,20250915,000000,1.62,1.75,1.62,1.74,538535,0
+LGO.US,D,20250916,000000,1.76,1.7697,1.69,1.74,248532,0
+LGO.US,D,20250917,000000,1.74,1.78,1.7,1.705,126003,0
+LGO.US,D,20250918,000000,1.73,1.8,1.67,1.77,224372,0
+LGO.US,D,20250919,000000,1.77,1.82,1.72,1.82,439237,0
+LGO.US,D,20250922,000000,1.83,1.9,1.76,1.895,368195,0
+LGO.US,D,20250923,000000,1.89,1.9697,1.83,1.87,392000,0
+LGO.US,D,20250924,000000,1.87,1.9951,1.83,1.86,384671,0
+LGO.US,D,20250925,000000,1.86,1.955,1.77,1.91,590243,0
+LGO.US,D,20250926,000000,1.88,1.9,1.85,1.89,201348,0
+LGO.US,D,20250929,000000,1.885,1.95,1.52,1.59,1109200,0
+LGO.US,D,20250930,000000,1.53,1.6075,1.4609,1.5,609630,0
+LGO.US,D,20251001,000000,1.54,1.6165,1.4,1.6,960761,0
+LGO.US,D,20251002,000000,1.62,1.65,1.5214,1.57,277972,0
+LGO.US,D,20251003,000000,1.56,1.68,1.56,1.62,881959,0
+LGO.US,D,20251006,000000,1.64,1.765,1.63,1.73,478362,0
+LGO.US,D,20251007,000000,1.76,1.815,1.681,1.75,412168,0
+LGO.US,D,20251008,000000,1.81,1.97,1.795,1.88,580078,0
+LGO.US,D,20251009,000000,1.98,1.98,1.75,1.85,458859,0
+LGO.US,D,20251010,000000,1.86,2.105,1.82,2,3371298,0
+LGO.US,D,20251013,000000,2.32,2.6999,2.28,2.46,3767426,0
+LGO.US,D,20251014,000000,2.45,2.64,2.33,2.52,2400744,0
+LGO.US,D,20251015,000000,1.155,1.59,1.13,1.44,29706614,0
+LGO.US,D,20251016,000000,1.39,1.5565,1.3,1.32,4215281,0
+LGO.US,D,20251017,000000,1.28,1.375,1.25,1.29,3739776,0
+LGO.US,D,20251020,000000,1.31,1.38,1.275,1.33,1366530,0
+LGO.US,D,20251021,000000,1.29,1.29,1.19,1.2,2770173,0
+LGO.US,D,20251022,000000,1.21,1.21,1.12,1.15,2164944,0
+LGO.US,D,20251023,000000,1.17,1.19,1.1,1.11,3308666,0
+LGO.US,D,20251024,000000,1.11,1.17,1.1,1.15,1488373,0
+LGO.US,D,20251027,000000,1.17,1.18,1.085,1.15,1447129,0
+LGO.US,D,20251028,000000,1.16,1.17,1.09,1.12,1782969,0
+LGO.US,D,20251029,000000,1.12,1.1773,1.1,1.15,682151,0
+LGO.US,D,20251030,000000,1.15,1.23,1.15,1.19,1129148,0
+LGO.US,D,20251031,000000,1.175,1.22,1.15,1.2,529093,0
+LGO.US,D,20251103,000000,1.25,1.25,1.12,1.15,722982,0
+LGO.US,D,20251104,000000,1.12,1.185,1.1,1.12,751815,0
+LGO.US,D,20251105,000000,1.11,1.19,1.11,1.18,257839,0
+LGO.US,D,20251106,000000,1.18,1.19,1.11,1.12,443946,0
+LGO.US,D,20251107,000000,1.11,1.11,1.035,1.09,862369,0
+LGO.US,D,20251110,000000,1.11,1.17,1.11,1.16,374280,0
+LGO.US,D,20251111,000000,1.15,1.15,1.1,1.14,177117,0
+LGO.US,D,20251112,000000,1.12,1.16,1.085,1.1,577399,0
+LGO.US,D,20251113,000000,1.09,1.09,0.96,0.983,1258972,0
+LGO.US,D,20251114,000000,0.9792,1.02,0.94,0.9475,830165,0
+LGO.US,D,20251117,000000,0.96,0.964,0.890297,0.9063,907074,0
+LGO.US,D,20251118,000000,0.8851,1,0.8851,0.96,310840,0
+LGO.US,D,20251119,000000,0.965,1.0299,0.9407,0.9407,329280,0
+LGO.US,D,20251120,000000,0.9947,1.02,0.9,0.9,391750,0
+LGO.US,D,20251121,000000,0.8981,0.931,0.8876,0.8876,671686,0
+LGO.US,D,20251124,000000,0.905,0.931,0.85,0.8904,757599,0
+LGO.US,D,20251125,000000,0.891,0.9599,0.891,0.9105,298948,0
+LGO.US,D,20251126,000000,0.9065,0.9579,0.8951,0.9184,480128,0
+LGO.US,D,20251128,000000,0.9227,1.0199,0.9227,0.9909,231573,0
+LGO.US,D,20251201,000000,0.9911,1.03,0.970001,0.9804,296405,0
+LGO.US,D,20251202,000000,1.01,1.05,0.99,1.02,398863,0
+LGO.US,D,20251203,000000,1.07,1.11,1.02,1.1,637494,0
+LGO.US,D,20251204,000000,1.1,1.1,1.02,1.04,431939,0
+LGO.US,D,20251205,000000,1.09,1.09,1.01,1.03,221808,0
+LGO.US,D,20251208,000000,1.07,1.07,1.01,1.03,259864,0
+LGO.US,D,20251209,000000,1.03,1.06,1.02,1.06,201100,0
+LGO.US,D,20251210,000000,1.05,1.09,1.025,1.05,216580,0
+LGO.US,D,20251211,000000,1.05,1.1,1.05,1.07,371050,0
+LGO.US,D,20251212,000000,1.06,1.1,1,1,287505,0
+LGO.US,D,20251215,000000,1.04,1.04,0.95,0.9603,416381,0
+LGO.US,D,20251216,000000,0.99,0.99,0.9332,0.94,254435,0
+LGO.US,D,20251217,000000,0.95,0.98,0.9,0.9,252888,0
+LGO.US,D,20251218,000000,0.93,0.94,0.8843,0.9132,728984,0
+LGO.US,D,20251219,000000,0.927,0.9668,0.9189,0.9403,133329,0
+LGO.US,D,20251222,000000,0.93,1.035,0.93,0.9777,577221,0
+LGO.US,D,20251223,000000,0.9895,1.04,0.9637,0.9969,366159,0
+LGO.US,D,20251224,000000,1.01,1.02,0.94,1.01,174343,0
+LGO.US,D,20251226,000000,1.02,1.15,1.01,1.035,718579,0
+LGO.US,D,20251229,000000,1,1.038,0.9504,0.9583,671031,0
+LGO.US,D,20251230,000000,0.95,0.979999,0.9212,0.923,326762,0
+LGO.US,D,20251231,000000,0.9,0.9597,0.9,0.9372,529876,0
+LGO.US,D,20260102,000000,0.96,1.0599,0.9485,1.05,210398,0
+LGO.US,D,20260105,000000,1.07,1.19,1.05,1.14,1665216,0
+LGO.US,D,20260106,000000,1.14,1.19,1.1,1.19,590026,0
+LGO.US,D,20260107,000000,1.19,1.2365,1.1106,1.19,678130,0
+LGO.US,D,20260108,000000,1.15,1.15,1.05,1.09,805378,0
+LGO.US,D,20260109,000000,1.09,1.19,1.09,1.19,623210,0
+LGO.US,D,20260112,000000,1.21,1.25,1.19,1.21,961829,0
+LGO.US,D,20260113,000000,1.22,1.2689,1.184,1.23,616491,0
+LGO.US,D,20260114,000000,1.27,1.365,1.21,1.35,1173092,0
+LGO.US,D,20260115,000000,1.38,1.38,1.29,1.31,763060,0
+LGO.US,D,20260116,000000,1.34,1.36,1.27,1.33,886344,0
+LGO.US,D,20260120,000000,1.32,1.36,1.275,1.32,800909,0
+LGO.US,D,20260121,000000,1.34,1.465,1.34,1.45,1358158,0
+LGO.US,D,20260122,000000,1.46,1.46,1.3801,1.39,847461,0
+LGO.US,D,20260123,000000,1.42,1.45,1.38,1.42,1043602,0
+LGO.US,D,20260126,000000,1.51,1.51,1.32,1.34,2079680,0
+LGO.US,D,20260127,000000,1.34,1.3762,1.31,1.33,1131991,0
+LGO.US,D,20260128,000000,1.34,1.355,1.3,1.34,1174831,0
+LGO.US,D,20260129,000000,1.37,1.396,1.25,1.32,1091768,0
+LGO.US,D,20260130,000000,1.27,1.32,1.21,1.245,948624,0
+LGO.US,D,20260202,000000,1.24,1.286,1.2,1.21,822332,0
+LGO.US,D,20260203,000000,1.28,1.34,1.22,1.3,2079774,0
+LGO.US,D,20260204,000000,1.36,1.3986,1.26,1.33,4142703,0
+LGO.US,D,20260205,000000,1.36,1.41,1.22,1.23,1444142,0
+LGO.US,D,20260206,000000,1.29,1.5,1.29,1.48,3501084,0
+LGO.US,D,20260209,000000,1.55,1.7,1.46,1.67,4531549,0
+LGO.US,D,20260210,000000,1.675,1.765,1.665,1.68,3085627,0
+LGO.US,D,20260211,000000,1.8,1.925,1.71,1.87,6699664,0
+LGO.US,D,20260212,000000,1.83,1.83,1.495,1.53,4840043,0
+LGO.US,D,20260213,000000,1.55,1.585,1.48,1.48,2129096,0
+LGO.US,D,20260217,000000,1.48,1.5099,1.37,1.43,1432408,0
+LGO.US,D,20260218,000000,1.43,1.488,1.42,1.455,1018470,0

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

@@ -0,0 +1,221 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LHSW.US,D,20250403,000000,5.3,8.18,4.29,4.29,4665816,0
+LHSW.US,D,20250404,000000,4.08,4.73,2.85,2.92,1559470,0
+LHSW.US,D,20250407,000000,2.43,3.4899,2.02,3.35,616573,0
+LHSW.US,D,20250408,000000,3.02,3.74,2.55,2.76,464036,0
+LHSW.US,D,20250409,000000,2.89,3.6,2.8,3.24,2751977,0
+LHSW.US,D,20250410,000000,3.1,3.19,2.8512,3.13,1184932,0
+LHSW.US,D,20250411,000000,3.2,3.75,3.2,3.61,1664359,0
+LHSW.US,D,20250414,000000,3.61,3.83,3.56,3.72,670508,0
+LHSW.US,D,20250415,000000,3.8,4,3.76,3.99,610147,0
+LHSW.US,D,20250416,000000,4,4.468,3.3,3.65,1304036,0
+LHSW.US,D,20250417,000000,3.76,3.89,3.44,3.65,417352,0
+LHSW.US,D,20250421,000000,3.68,3.7999,3.4601,3.52,240599,0
+LHSW.US,D,20250422,000000,3.68,3.74,3.52,3.6,210305,0
+LHSW.US,D,20250423,000000,3.53,3.68,3.4,3.56,160631,0
+LHSW.US,D,20250424,000000,3.45,3.5535,3.4,3.45,166692,0
+LHSW.US,D,20250425,000000,3.4,3.4415,3.05,3.23,190180,0
+LHSW.US,D,20250428,000000,3.3,3.335,2.702,3.09,221851,0
+LHSW.US,D,20250429,000000,3,3.18,2.955,3.18,46779,0
+LHSW.US,D,20250430,000000,3.1,3.2,3.1,3.2,38292,0
+LHSW.US,D,20250501,000000,3.31,3.75,3.18,3.46,391681,0
+LHSW.US,D,20250502,000000,3.5,3.625,3.4015,3.46,97788,0
+LHSW.US,D,20250505,000000,3.49,3.49,3.04,3.05,149481,0
+LHSW.US,D,20250506,000000,3.1,3.26,2.9,3.2,320204,0
+LHSW.US,D,20250507,000000,3.1894,3.1894,2.82,3.04,228967,0
+LHSW.US,D,20250508,000000,3.1,3.19,2.96,3.1,383858,0
+LHSW.US,D,20250509,000000,3.02,3.15,2.94,3,1365258,0
+LHSW.US,D,20250512,000000,3.11,3.25,2.12,3,2142189,0
+LHSW.US,D,20250513,000000,3,3.11,2.8,3.09,1038191,0
+LHSW.US,D,20250514,000000,3.1,3.21,2.9101,3.095,675906,0
+LHSW.US,D,20250515,000000,3.12,3.23,2.9,2.96,1110686,0
+LHSW.US,D,20250516,000000,2.92,3.14,1.28,1.36,4926025,0
+LHSW.US,D,20250519,000000,1.4,1.77,0.99,1.25,2237038,0
+LHSW.US,D,20250520,000000,1.2,1.4,1.15,1.35,428263,0
+LHSW.US,D,20250521,000000,1.35,1.64,1.2401,1.44,548790,0
+LHSW.US,D,20250522,000000,1.43,1.45,1.38,1.39,117585,0
+LHSW.US,D,20250523,000000,1.41,1.46,1.2301,1.41,135497,0
+LHSW.US,D,20250527,000000,1.43,1.5845,1.42,1.57,192425,0
+LHSW.US,D,20250528,000000,1.52,1.85,1.52,1.74,436649,0
+LHSW.US,D,20250529,000000,1.85,2.15,1.8134,2.15,498682,0
+LHSW.US,D,20250530,000000,2.29,2.6002,2.16,2.41,457196,0
+LHSW.US,D,20250602,000000,2.41,2.61,2.2,2.31,289152,0
+LHSW.US,D,20250603,000000,2.31,2.46,2.31,2.38,177397,0
+LHSW.US,D,20250604,000000,2.35,2.49,2.32,2.41,138739,0
+LHSW.US,D,20250605,000000,2.32,2.6,2.2,2.34,381418,0
+LHSW.US,D,20250606,000000,2.32,2.51,2.25,2.29,118540,0
+LHSW.US,D,20250609,000000,2.21,2.3899,2.16,2.3,151917,0
+LHSW.US,D,20250610,000000,2.29,2.4,2.153,2.19,165966,0
+LHSW.US,D,20250611,000000,2.18,2.22,1.856,2.17,173829,0
+LHSW.US,D,20250612,000000,2.15,2.17,1.9,1.91,51990,0
+LHSW.US,D,20250613,000000,1.9,1.99,1.9,1.96,11134,0
+LHSW.US,D,20250616,000000,1.79,1.97,1.71,1.83,218502,0
+LHSW.US,D,20250617,000000,1.83,1.8743,1.74,1.74,81320,0
+LHSW.US,D,20250618,000000,1.7,1.86,1.68,1.68,249423,0
+LHSW.US,D,20250620,000000,1.52,1.68,1.36,1.64,335886,0
+LHSW.US,D,20250623,000000,1.49,1.59,1.49,1.54,71665,0
+LHSW.US,D,20250624,000000,1.536,1.62,1.3,1.5,191923,0
+LHSW.US,D,20250625,000000,1.5002,2,1.5,1.9,447468,0
+LHSW.US,D,20250626,000000,1.94,2.3199,1.65,1.95,360188,0
+LHSW.US,D,20250627,000000,1.91,2.06,1.6561,1.7,107634,0
+LHSW.US,D,20250630,000000,1.71,1.88,1.7,1.7,118050,0
+LHSW.US,D,20250701,000000,1.67,1.83,1.67,1.72,94666,0
+LHSW.US,D,20250702,000000,1.73,2.15,1.68,2.05,326985,0
+LHSW.US,D,20250703,000000,1.97,2.51,1.97,2.21,643679,0
+LHSW.US,D,20250707,000000,2.11,2.5,2,2.18,407396,0
+LHSW.US,D,20250708,000000,2.15,2.3999,2.07,2.17,116970,0
+LHSW.US,D,20250709,000000,2.13,2.16,2,2.08,176320,0
+LHSW.US,D,20250710,000000,2.02,2.38,2,2.37,243720,0
+LHSW.US,D,20250711,000000,2.35,2.37,2.06,2.2,157918,0
+LHSW.US,D,20250714,000000,2.28,2.5,2.28,2.38,107054,0
+LHSW.US,D,20250715,000000,2.39,2.48,2.2,2.33,254098,0
+LHSW.US,D,20250716,000000,2.29,2.395,2.28,2.34,112353,0
+LHSW.US,D,20250717,000000,2.27,2.49,2.2,2.38,133564,0
+LHSW.US,D,20250718,000000,2.47,2.47,2.32,2.33,153181,0
+LHSW.US,D,20250721,000000,2.33,2.6699,2.33,2.55,288099,0
+LHSW.US,D,20250722,000000,2.58,2.93,2.54,2.9,182544,0
+LHSW.US,D,20250723,000000,2.96,3.1399,2.8302,2.99,148449,0
+LHSW.US,D,20250724,000000,2.99,3.14,2.9,2.95,153845,0
+LHSW.US,D,20250725,000000,2.99,3.1399,2.94,3.03,88871,0
+LHSW.US,D,20250728,000000,3.06,3.0601,2.74,2.9,147489,0
+LHSW.US,D,20250729,000000,2.92,2.92,2.66,2.7,117220,0
+LHSW.US,D,20250730,000000,2.68,2.7878,2.6025,2.62,89358,0
+LHSW.US,D,20250731,000000,2.6201,2.7,2.62,2.63,80973,0
+LHSW.US,D,20250801,000000,2.65,2.67,2.43,2.59,44208,0
+LHSW.US,D,20250804,000000,2.61,2.7198,2.6,2.6999,51073,0
+LHSW.US,D,20250805,000000,2.71,2.8099,2.63,2.73,63586,0
+LHSW.US,D,20250806,000000,2.7,2.78,2.66,2.7394,37169,0
+LHSW.US,D,20250807,000000,2.76,2.77,2.62,2.62,22850,0
+LHSW.US,D,20250808,000000,2.65,2.695,2.45,2.5895,55687,0
+LHSW.US,D,20250811,000000,2.65,2.65,2.3802,2.44,82249,0
+LHSW.US,D,20250812,000000,2.44,2.4572,2.21,2.31,135198,0
+LHSW.US,D,20250813,000000,2.24,2.475,2.21,2.27,22912,0
+LHSW.US,D,20250814,000000,2.27,2.36,2.11,2.29,66335,0
+LHSW.US,D,20250815,000000,2.37,2.4,2.21,2.37,38399,0
+LHSW.US,D,20250818,000000,2.3298,2.37,2.18,2.18,37276,0
+LHSW.US,D,20250819,000000,2.36,2.36,2.1017,2.11,42230,0
+LHSW.US,D,20250820,000000,2.11,2.2,2.11,2.2,13635,0
+LHSW.US,D,20250821,000000,2.39,2.51,2.3,2.38,71814,0
+LHSW.US,D,20250822,000000,2.3205,2.49,2.3205,2.45,10157,0
+LHSW.US,D,20250825,000000,2.45,2.46,2.2622,2.44,41814,0
+LHSW.US,D,20250826,000000,2.22,2.48,2.17,2.35,11389,0
+LHSW.US,D,20250827,000000,2.41,2.457,2.23,2.3,27891,0
+LHSW.US,D,20250828,000000,2.2,2.4,2.2,2.3658,18404,0
+LHSW.US,D,20250829,000000,2.3,2.3,2.2,2.28,15502,0
+LHSW.US,D,20250902,000000,2.33,2.33,2.1,2.25,8826,0
+LHSW.US,D,20250903,000000,2.15,2.16,2.02,2.12,23511,0
+LHSW.US,D,20250904,000000,2.145,2.145,2,2.09,32875,0
+LHSW.US,D,20250905,000000,2.09,2.2,2.01,2.07,26590,0
+LHSW.US,D,20250908,000000,2.08,2.2,2.04,2.1,29082,0
+LHSW.US,D,20250909,000000,2.08,2.46,2.08,2.46,3012,0
+LHSW.US,D,20250910,000000,2.3186,2.39,2.2,2.36,137949,0
+LHSW.US,D,20250911,000000,2.25,2.35,2.1,2.24,110748,0
+LHSW.US,D,20250912,000000,2.28,2.28,2,2.08,163402,0
+LHSW.US,D,20250915,000000,2.1,2.15,2.005,2.06,427165,0
+LHSW.US,D,20250916,000000,2.1064,2.2795,2.1,2.22,488901,0
+LHSW.US,D,20250917,000000,2.25,2.4,2.23,2.37,470575,0
+LHSW.US,D,20250918,000000,2.27,2.678,2.27,2.57,439491,0
+LHSW.US,D,20250919,000000,2.82,2.87,2.58,2.87,623781,0
+LHSW.US,D,20250922,000000,2.835,2.97,2.53,2.61,336823,0
+LHSW.US,D,20250923,000000,2.6,2.64,2.36,2.3989,401136,0
+LHSW.US,D,20250924,000000,2.44,2.44,2.28,2.35,472432,0
+LHSW.US,D,20250925,000000,2.3384,2.3397,2.1,2.2,483726,0
+LHSW.US,D,20250926,000000,2.2,2.2,2.06,2.12,410549,0
+LHSW.US,D,20250929,000000,2.04,2.13,1.799,2.05,571196,0
+LHSW.US,D,20250930,000000,2.01,2.08,2,2.0633,389263,0
+LHSW.US,D,20251001,000000,2.07,2.11,2.06,2.11,387282,0
+LHSW.US,D,20251002,000000,2.11,2.15,2.0606,2.11,390516,0
+LHSW.US,D,20251003,000000,2.14,2.25,2.1382,2.1799,403811,0
+LHSW.US,D,20251006,000000,2.18,2.21,2,2.16,543513,0
+LHSW.US,D,20251007,000000,2.18,2.21,2.105,2.14,406523,0
+LHSW.US,D,20251008,000000,2.16,2.22,2.13,2.19,377248,0
+LHSW.US,D,20251009,000000,2.17,2.18,2.05,2.15,490416,0
+LHSW.US,D,20251010,000000,2.11,2.12,2.01,2.07,282884,0
+LHSW.US,D,20251013,000000,2.1,2.11,2.025,2.055,255245,0
+LHSW.US,D,20251014,000000,2.06,2.06,1.95,2,187518,0
+LHSW.US,D,20251015,000000,1.93,2.02,1.93,1.95,220960,0
+LHSW.US,D,20251016,000000,2,2.01,1.89,1.9,211206,0
+LHSW.US,D,20251017,000000,1.95,1.9599,1.9,1.95,112242,0
+LHSW.US,D,20251020,000000,2,2.1,1.96,2.1,155289,0
+LHSW.US,D,20251021,000000,2.16,2.18,2.03,2.18,280710,0
+LHSW.US,D,20251022,000000,2.1,2.14,2.015,2.07,307397,0
+LHSW.US,D,20251023,000000,2.06,2.16,2.03,2.07,331246,0
+LHSW.US,D,20251024,000000,2.1,2.16,2.0535,2.15,356872,0
+LHSW.US,D,20251027,000000,2.16,2.25,2.14,2.23,363605,0
+LHSW.US,D,20251028,000000,2.195,2.22,2.1,2.15,373489,0
+LHSW.US,D,20251029,000000,2.11,2.11,1.83,1.88,237711,0
+LHSW.US,D,20251030,000000,1.9,1.95,1.77,1.81,378299,0
+LHSW.US,D,20251031,000000,1.78,1.85,1.7,1.71,242748,0
+LHSW.US,D,20251103,000000,1.72,1.85,1.38,1.75,247319,0
+LHSW.US,D,20251104,000000,1.75,1.9,1.75,1.87,220874,0
+LHSW.US,D,20251105,000000,1.85,2.02,1.8299,1.96,237382,0
+LHSW.US,D,20251106,000000,2.05,2.05,1.94,1.95,209164,0
+LHSW.US,D,20251107,000000,1.935,1.935,1.82,1.83,219823,0
+LHSW.US,D,20251110,000000,1.84,1.8938,1.78,1.8,28645,0
+LHSW.US,D,20251111,000000,1.74,1.81,1.51,1.54,170478,0
+LHSW.US,D,20251112,000000,1.72,1.79,1.51,1.67,178094,0
+LHSW.US,D,20251113,000000,1.85,1.92,1.6798,1.78,451361,0
+LHSW.US,D,20251114,000000,1.7,1.85,1.7,1.78,281089,0
+LHSW.US,D,20251117,000000,1.73,1.93,1.69,1.81,319723,0
+LHSW.US,D,20251118,000000,1.86,1.86,1.7,1.7,223446,0
+LHSW.US,D,20251119,000000,1.86,1.86,1.69,1.82,231498,0
+LHSW.US,D,20251120,000000,1.82,1.86,1.7231,1.81,188372,0
+LHSW.US,D,20251121,000000,1.8,1.8,1.65,1.66,202008,0
+LHSW.US,D,20251124,000000,1.76,1.76,1.61,1.65,266151,0
+LHSW.US,D,20251125,000000,1.74,1.7748,1.55,1.56,157403,0
+LHSW.US,D,20251126,000000,1.6,1.62,1.4,1.525,310502,0
+LHSW.US,D,20251128,000000,1.65,1.6525,1.36,1.41,715339,0
+LHSW.US,D,20251201,000000,1.48,1.64,1.44,1.52,137888,0
+LHSW.US,D,20251202,000000,1.46,1.5,1.35,1.35,63289,0
+LHSW.US,D,20251203,000000,1.2449,1.33,0.9705,1.03,265693,0
+LHSW.US,D,20251204,000000,1.03,1.05,0.8008,0.8627,219741,0
+LHSW.US,D,20251205,000000,0.8635,1.07,0.8635,1.01,84749,0
+LHSW.US,D,20251208,000000,1.05,1.05,0.7591,0.9,162140,0
+LHSW.US,D,20251209,000000,0.99,1.02,0.9013,0.9511,22331,0
+LHSW.US,D,20251210,000000,0.9511,0.9511,0.92,0.935,17776,0
+LHSW.US,D,20251211,000000,0.92,0.92,0.9032,0.9108,6577,0
+LHSW.US,D,20251212,000000,0.9023,0.97,0.8616,0.89,12004,0
+LHSW.US,D,20251215,000000,0.87,0.8925,0.73,0.731,109550,0
+LHSW.US,D,20251216,000000,0.7901,0.87,0.7145,0.7158,106260,0
+LHSW.US,D,20251217,000000,0.7158,0.72,0.6133,0.6487,101458,0
+LHSW.US,D,20251218,000000,0.621601,0.65,0.6216,0.6454,28732,0
+LHSW.US,D,20251219,000000,0.6298,0.689999,0.6137,0.6137,105097,0
+LHSW.US,D,20251222,000000,0.6301,0.6301,0.5694,0.5968,42433,0
+LHSW.US,D,20251223,000000,0.6235,0.65,0.597,0.62,8337,0
+LHSW.US,D,20251224,000000,0.58,0.649999,0.58,0.6194,5557,0
+LHSW.US,D,20251226,000000,0.6194,0.65,0.59,0.61,36623,0
+LHSW.US,D,20251229,000000,0.6118,0.630501,0.59,0.59,40503,0
+LHSW.US,D,20251230,000000,0.59,0.62,0.5703,0.5703,47365,0
+LHSW.US,D,20251231,000000,0.587,0.587,0.509,0.5106,18722,0
+LHSW.US,D,20260102,000000,0.5106,0.578199,0.5106,0.547498,23183,0
+LHSW.US,D,20260105,000000,0.6071,0.9999,0.6071,0.84,27100952,0
+LHSW.US,D,20260106,000000,0.8,0.81999,0.733,0.784,805909,0
+LHSW.US,D,20260107,000000,0.78,0.92,0.771,0.824,718422,0
+LHSW.US,D,20260108,000000,0.83,0.83,0.7231,0.7481,559519,0
+LHSW.US,D,20260109,000000,0.75,0.7925,0.735,0.78,82617,0
+LHSW.US,D,20260112,000000,0.78,0.8175,0.746,0.812,106397,0
+LHSW.US,D,20260113,000000,0.8,0.81699,0.7411,0.7687,82712,0
+LHSW.US,D,20260114,000000,0.7978,0.7978,0.7401,0.7799,72778,0
+LHSW.US,D,20260115,000000,0.7503,0.7999,0.7503,0.781,12866,0
+LHSW.US,D,20260116,000000,0.74,0.780999,0.7053,0.7443,16092,0
+LHSW.US,D,20260120,000000,0.74,0.7999,0.700101,0.7116,54692,0
+LHSW.US,D,20260121,000000,0.686,0.79,0.686,0.7501,99790,0
+LHSW.US,D,20260122,000000,0.747549,0.7942,0.74,0.7942,12201,0
+LHSW.US,D,20260123,000000,0.7511,0.777,0.7212,0.7601,37333,0
+LHSW.US,D,20260126,000000,0.74,0.8194,0.6478,0.73,365263,0
+LHSW.US,D,20260127,000000,0.76,0.8976,0.6783,0.83,498621,0
+LHSW.US,D,20260128,000000,0.9151,0.9151,0.71,0.7115,195023,0
+LHSW.US,D,20260129,000000,0.779,0.779,0.62,0.6202,157701,0
+LHSW.US,D,20260130,000000,0.6,0.7155,0.5711,0.61,68712,0
+LHSW.US,D,20260202,000000,0.592,0.68,0.58,0.6102,47502,0
+LHSW.US,D,20260203,000000,0.6103,0.785,0.61,0.7047,386540,0
+LHSW.US,D,20260204,000000,0.71,0.75,0.6506,0.6707,80870,0
+LHSW.US,D,20260205,000000,0.7,0.74,0.601,0.621,138098,0
+LHSW.US,D,20260206,000000,0.6978,0.6978,0.5202,0.5845,141300,0
+LHSW.US,D,20260209,000000,0.6,0.699639,0.5845,0.5877,4509232,0
+LHSW.US,D,20260210,000000,0.55,0.59,0.135,0.18,9467471,0
+LHSW.US,D,20260211,000000,0.1792,0.2344,0.1511,0.1923,18093473,0
+LHSW.US,D,20260212,000000,0.2601,0.28,0.202,0.2421,102352123,0
+LHSW.US,D,20260213,000000,0.202,0.2277,0.197,0.2196,3877660,0
+LHSW.US,D,20260217,000000,0.2,0.26,0.2,0.256,2425264,0
+LHSW.US,D,20260218,000000,0.2276,0.238,0.21,0.222901,800039,0

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

@@ -0,0 +1,637 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LLYVK.US,D,20230807,000000,35.1,36.93,32.69,35.13,3280119,0
+LLYVK.US,D,20230808,000000,32.81,34.99,32.81,33.81,2558940,0
+LLYVK.US,D,20230809,000000,32.58,34.395,31.8,34.16,2191122,0
+LLYVK.US,D,20230810,000000,34.37,35.58,33.01,35.49,1449313,0
+LLYVK.US,D,20230811,000000,34.52,35.53,34.5,35,611043,0
+LLYVK.US,D,20230814,000000,34.91,35.02,34,34.2,666075,0
+LLYVK.US,D,20230815,000000,34.2,35.125,33.985,34.99,930495,0
+LLYVK.US,D,20230816,000000,34.55,34.55,33.77,34.3,924108,0
+LLYVK.US,D,20230817,000000,34.44,34.52,33.89,33.99,580402,0
+LLYVK.US,D,20230818,000000,34.1,34.1,33.07,33.49,579832,0
+LLYVK.US,D,20230821,000000,33.3,33.97,33.07,33.8,362278,0
+LLYVK.US,D,20230822,000000,33.81,33.99,33.28,33.58,582708,0
+LLYVK.US,D,20230823,000000,33.38,33.84,33.3507,33.54,209175,0
+LLYVK.US,D,20230824,000000,33.24,33.6344,33.055,33.27,401853,0
+LLYVK.US,D,20230825,000000,33.44,33.92,33.35,33.63,281878,0
+LLYVK.US,D,20230828,000000,33.68,34.06,33.4,33.99,446539,0
+LLYVK.US,D,20230829,000000,34.23,34.23,33.64,33.9,367046,0
+LLYVK.US,D,20230830,000000,34.32,34.32,33.39,33.67,286087,0
+LLYVK.US,D,20230831,000000,33.49,33.77,33.35,33.65,660540,0
+LLYVK.US,D,20230901,000000,33.6,34.26,33.42,34.26,292244,0
+LLYVK.US,D,20230905,000000,33.85,34.275,33.13,33.19,593016,0
+LLYVK.US,D,20230906,000000,32.97,33.4,32.08,32.15,563264,0
+LLYVK.US,D,20230907,000000,31.84,32.19,31.3,31.86,946246,0
+LLYVK.US,D,20230908,000000,31.58,32.23,31.45,31.8,797781,0
+LLYVK.US,D,20230911,000000,32.18,32.89,32.15,32.49,427241,0
+LLYVK.US,D,20230912,000000,32.08,32.57,31.91,32.1,348533,0
+LLYVK.US,D,20230913,000000,32.08,32.46,31.68,31.76,627929,0
+LLYVK.US,D,20230914,000000,32.17,33.1,31.535,32.96,224316,0
+LLYVK.US,D,20230915,000000,32.87,33.16,31.87,32,863433,0
+LLYVK.US,D,20230918,000000,31.83,32.355,31.83,31.85,242398,0
+LLYVK.US,D,20230919,000000,31.8,32.31,31.13,32.07,1048792,0
+LLYVK.US,D,20230920,000000,32.11,32.49,31.525,31.55,253446,0
+LLYVK.US,D,20230921,000000,31.27,31.64,31.22,31.26,235973,0
+LLYVK.US,D,20230922,000000,31.24,31.71,31.14,31.16,294380,0
+LLYVK.US,D,20230925,000000,30.48,31.275,30.32,30.98,195852,0
+LLYVK.US,D,20230926,000000,30.49,31.8,30.49,30.79,1000249,0
+LLYVK.US,D,20230927,000000,30.89,31.42,30.31,30.94,557326,0
+LLYVK.US,D,20230928,000000,30.88,32.49,30.88,32.15,351968,0
+LLYVK.US,D,20230929,000000,32.36,32.56,32.08,32.1,248060,0
+LLYVK.US,D,20231002,000000,32.02,33.12,32.02,32.84,225966,0
+LLYVK.US,D,20231003,000000,32.73,32.73,31.58,31.82,603559,0
+LLYVK.US,D,20231004,000000,31.82,32.07,31.56,32.02,474819,0
+LLYVK.US,D,20231005,000000,32.02,32.215,31.64,31.72,484295,0
+LLYVK.US,D,20231006,000000,31.61,32.17,31.33,32,483778,0
+LLYVK.US,D,20231009,000000,31.8,32.225,31.71,31.79,456479,0
+LLYVK.US,D,20231010,000000,32.16,32.37,31.9,32.19,330353,0
+LLYVK.US,D,20231011,000000,32.49,32.89,32.07,32.78,285372,0
+LLYVK.US,D,20231012,000000,32.73,32.8,31.94,32.13,283980,0
+LLYVK.US,D,20231013,000000,32.1,32.4,31.52,32,205775,0
+LLYVK.US,D,20231016,000000,32.01,32.72,32.01,32.6,498396,0
+LLYVK.US,D,20231017,000000,32.54,32.85,32.27,32.38,261815,0
+LLYVK.US,D,20231018,000000,32.18,32.34,31.74,31.87,227663,0
+LLYVK.US,D,20231019,000000,32.05,32.09,31.095,31.21,218651,0
+LLYVK.US,D,20231020,000000,31.07,31.63,30.78,31.27,233467,0
+LLYVK.US,D,20231023,000000,31.03,31.23,30.06,30.1,409372,0
+LLYVK.US,D,20231024,000000,30.27,30.83,30,30.7,664929,0
+LLYVK.US,D,20231025,000000,30.36,30.7,30.23,30.42,465114,0
+LLYVK.US,D,20231026,000000,30.44,31.23,30.44,30.71,274152,0
+LLYVK.US,D,20231027,000000,30.71,30.77,30.2,30.61,330771,0
+LLYVK.US,D,20231030,000000,30.84,31.6,30.7,31.45,187736,0
+LLYVK.US,D,20231031,000000,31.43,32.205,31.4,31.87,408729,0
+LLYVK.US,D,20231101,000000,31.87,32.35,31.71,32.02,263831,0
+LLYVK.US,D,20231102,000000,32.33,34.08,32.33,33.33,572192,0
+LLYVK.US,D,20231103,000000,33.71,35.14,33.04,34.63,344265,0
+LLYVK.US,D,20231106,000000,34.28,35.08,34.28,34.97,229926,0
+LLYVK.US,D,20231107,000000,34.86,35.425,34.64,35.27,285808,0
+LLYVK.US,D,20231108,000000,35.29,36.12,35.29,35.71,238160,0
+LLYVK.US,D,20231109,000000,35.7,35.81,35.03,35.04,400943,0
+LLYVK.US,D,20231110,000000,35.12,35.3,34.45,35.16,172058,0
+LLYVK.US,D,20231113,000000,35.08,35.975,34.94,35.04,406371,0
+LLYVK.US,D,20231114,000000,35.77,36.81,35.77,36.18,621495,0
+LLYVK.US,D,20231115,000000,36.37,36.64,35.95,35.98,398222,0
+LLYVK.US,D,20231116,000000,36.31,36.47,35.9,36.19,3273445,0
+LLYVK.US,D,20231117,000000,36.36,36.68,36,36.2,404709,0
+LLYVK.US,D,20231120,000000,36.22,36.64,36.15,36.25,288314,0
+LLYVK.US,D,20231121,000000,36.23,36.23,34.92,34.96,253439,0
+LLYVK.US,D,20231122,000000,35.15,35.63,34.97,35.28,397475,0
+LLYVK.US,D,20231124,000000,35.57,35.73,35.13,35.29,56105,0
+LLYVK.US,D,20231127,000000,35.14,35.3,34.71,34.72,509056,0
+LLYVK.US,D,20231128,000000,34.74,34.835,33.86,33.99,196568,0
+LLYVK.US,D,20231129,000000,34.33,34.6,33.81,34.14,549022,0
+LLYVK.US,D,20231130,000000,34.16,34.41,33.86,34.25,656577,0
+LLYVK.US,D,20231201,000000,34.36,34.47,34.01,34.31,228340,0
+LLYVK.US,D,20231204,000000,34.55,34.765,33.52,33.56,237081,0
+LLYVK.US,D,20231205,000000,33.24,33.61,32.49,32.69,293697,0
+LLYVK.US,D,20231206,000000,33.11,33.32,32.625,33.18,400847,0
+LLYVK.US,D,20231207,000000,32.97,33.9,32.97,33.64,425408,0
+LLYVK.US,D,20231208,000000,33.64,34.27,33.42,33.97,467969,0
+LLYVK.US,D,20231211,000000,34.03,34.88,33.9542,34.65,406745,0
+LLYVK.US,D,20231212,000000,34.85,35.58,34.51,35.31,610317,0
+LLYVK.US,D,20231213,000000,35.18,35.485,34.1,34.12,495930,0
+LLYVK.US,D,20231214,000000,35.05,36.93,34.35,36.7,981836,0
+LLYVK.US,D,20231215,000000,36.7,36.94,36.005,36.63,586515,0
+LLYVK.US,D,20231218,000000,36.63,36.69,35.9,36.26,638649,0
+LLYVK.US,D,20231219,000000,36.45,37.57,36.35,37.56,487832,0
+LLYVK.US,D,20231220,000000,37.53,37.68,36.19,36.2,361778,0
+LLYVK.US,D,20231221,000000,36.46,36.82,36.2,36.75,302295,0
+LLYVK.US,D,20231222,000000,36.82,37.045,36.69,36.97,245527,0
+LLYVK.US,D,20231226,000000,37.02,37.15,36.645,37.14,121869,0
+LLYVK.US,D,20231227,000000,37.2,37.68,36.9758,37.57,227804,0
+LLYVK.US,D,20231228,000000,37.46,38.04,37.46,37.49,152499,0
+LLYVK.US,D,20231229,000000,37.48,37.75,37.11,37.39,323450,0
+LLYVK.US,D,20240102,000000,36.9,37.27,36.45,36.48,289152,0
+LLYVK.US,D,20240103,000000,36.14,36.14,35.31,35.53,281247,0
+LLYVK.US,D,20240104,000000,35.5,35.68,35.24,35.25,183692,0
+LLYVK.US,D,20240105,000000,35.15,35.81,35.15,35.5,308076,0
+LLYVK.US,D,20240108,000000,35.49,35.9,35.335,35.61,321659,0
+LLYVK.US,D,20240109,000000,35.48,36.04,35.22,35.87,218667,0
+LLYVK.US,D,20240110,000000,35.87,35.94,34.49,34.74,292975,0
+LLYVK.US,D,20240111,000000,34.65,35.7,34.51,35.64,321082,0
+LLYVK.US,D,20240112,000000,35.68,36.14,35.59,35.9,179947,0
+LLYVK.US,D,20240116,000000,35.6,35.715,35.24,35.48,258404,0
+LLYVK.US,D,20240117,000000,35.18,35.76,35.02,35.72,175964,0
+LLYVK.US,D,20240118,000000,35.75,36.24,35.34,36.11,109858,0
+LLYVK.US,D,20240119,000000,36.06,36.51,35.94,36.39,228341,0
+LLYVK.US,D,20240122,000000,36.71,36.79,35.87,35.9,230698,0
+LLYVK.US,D,20240123,000000,35.9,36.76,35.9,36.32,1102620,0
+LLYVK.US,D,20240124,000000,36.48,36.79,35.87,36.53,330402,0
+LLYVK.US,D,20240125,000000,36.97,36.97,36.34,36.57,461653,0
+LLYVK.US,D,20240126,000000,36.57,37.91,36.5,37.45,757954,0
+LLYVK.US,D,20240129,000000,37.5,37.72,36.82,37.53,420330,0
+LLYVK.US,D,20240130,000000,37.61,38.13,37.06,37.09,345113,0
+LLYVK.US,D,20240131,000000,36.99,37.54,36.97,37.27,829776,0
+LLYVK.US,D,20240201,000000,37.27,37.53,36.4,37.22,620924,0
+LLYVK.US,D,20240202,000000,37.15,37.15,36.01,36.1,170023,0
+LLYVK.US,D,20240205,000000,35.98,35.98,35.3901,35.67,288404,0
+LLYVK.US,D,20240206,000000,35.67,37.05,35.56,36.96,479355,0
+LLYVK.US,D,20240207,000000,36.9,37.4,36.56,37.06,400071,0
+LLYVK.US,D,20240208,000000,37.12,37.21,36.65,36.78,284341,0
+LLYVK.US,D,20240209,000000,36.78,37.29,36.7,37,298749,0
+LLYVK.US,D,20240212,000000,36.88,37.27,36.45,36.91,343075,0
+LLYVK.US,D,20240213,000000,36.69,36.76,35.82,36.1,338052,0
+LLYVK.US,D,20240214,000000,36.17,36.68,36.14,36.6,278142,0
+LLYVK.US,D,20240215,000000,37.5,38.35,36.3,38.19,691004,0
+LLYVK.US,D,20240216,000000,38,38.19,37.38,37.58,335710,0
+LLYVK.US,D,20240220,000000,37.29,37.59,36.92,37.41,310601,0
+LLYVK.US,D,20240221,000000,37.33,37.6,36.42,36.63,275854,0
+LLYVK.US,D,20240222,000000,36.8,37.34,36.16,36.84,435509,0
+LLYVK.US,D,20240223,000000,37.62,38.98,37.54,38.06,640749,0
+LLYVK.US,D,20240226,000000,37.76,37.98,37.43,37.62,293795,0
+LLYVK.US,D,20240227,000000,37.77,38.14,37.58,37.87,190842,0
+LLYVK.US,D,20240228,000000,37.79,38.745,37.69,38.49,189690,0
+LLYVK.US,D,20240229,000000,38.99,40.05,38.39,39.82,340130,0
+LLYVK.US,D,20240301,000000,39.92,40.35,39.64,40.31,212094,0
+LLYVK.US,D,20240304,000000,40.22,41.34,40.22,40.87,303042,0
+LLYVK.US,D,20240305,000000,40.5,40.82,39.87,40.04,284810,0
+LLYVK.US,D,20240306,000000,40.46,40.64,39.07,40.25,337156,0
+LLYVK.US,D,20240307,000000,40.5,40.8375,40.22,40.53,357783,0
+LLYVK.US,D,20240308,000000,40.51,40.755,39.8,40.01,325035,0
+LLYVK.US,D,20240311,000000,39.68,40.52,39.6,40.24,179190,0
+LLYVK.US,D,20240312,000000,40.33,41.28,40.33,41,207441,0
+LLYVK.US,D,20240313,000000,41,41.44,40.89,40.99,172230,0
+LLYVK.US,D,20240314,000000,40.79,40.79,39.88,40.22,160853,0
+LLYVK.US,D,20240315,000000,40.02,41.355,39.95,40.88,605548,0
+LLYVK.US,D,20240318,000000,40.99,41.56,40.87,41.35,424776,0
+LLYVK.US,D,20240319,000000,41.35,41.77,41.16,41.66,317692,0
+LLYVK.US,D,20240320,000000,41.7,42.39,41.465,42.25,279644,0
+LLYVK.US,D,20240321,000000,42.22,43.66,41.58,43.44,414052,0
+LLYVK.US,D,20240322,000000,43.33,43.865,42.82,42.92,285332,0
+LLYVK.US,D,20240325,000000,42.88,43.15,42.6,43.11,371941,0
+LLYVK.US,D,20240326,000000,42.9,43.33,42.85,43.05,322532,0
+LLYVK.US,D,20240327,000000,43.33,43.79,43.315,43.69,182878,0
+LLYVK.US,D,20240328,000000,43.63,43.88,43.45,43.82,170589,0
+LLYVK.US,D,20240401,000000,44.16,44.16,42.56,42.75,313684,0
+LLYVK.US,D,20240402,000000,42.17,42.88,41.915,42.87,165269,0
+LLYVK.US,D,20240403,000000,42.75,43.26,42.25,42.77,313221,0
+LLYVK.US,D,20240404,000000,42.92,43.6,42.54,42.73,217685,0
+LLYVK.US,D,20240405,000000,42.75,43.63,42.75,43.47,381031,0
+LLYVK.US,D,20240408,000000,43.39,43.84,42.96,42.96,471929,0
+LLYVK.US,D,20240409,000000,43.32,43.32,42.59,42.91,329035,0
+LLYVK.US,D,20240410,000000,42.66,42.67,41.96,42.64,257886,0
+LLYVK.US,D,20240411,000000,43.06,43.11,42.32,42.92,305892,0
+LLYVK.US,D,20240412,000000,42.5,42.74,41.86,42.08,285994,0
+LLYVK.US,D,20240415,000000,42.24,42.73,40.95,41.09,177481,0
+LLYVK.US,D,20240416,000000,39.46,39.87,37.13,37.5,466653,0
+LLYVK.US,D,20240417,000000,37.69,38.47,37.48,37.64,437347,0
+LLYVK.US,D,20240418,000000,37.66,37.66,36.41,36.41,206753,0
+LLYVK.US,D,20240419,000000,36.26,37.31,36.26,37.18,410023,0
+LLYVK.US,D,20240422,000000,37.14,37.48,36.76,37.18,488220,0
+LLYVK.US,D,20240423,000000,37.27,38.97,37.155,38.23,738553,0
+LLYVK.US,D,20240424,000000,38.17,38.32,37.51,37.64,243078,0
+LLYVK.US,D,20240425,000000,37.2,37.78,37.16,37.46,353862,0
+LLYVK.US,D,20240426,000000,37.32,37.65,37.11,37.46,427821,0
+LLYVK.US,D,20240429,000000,37.64,37.97,37.23,37.62,291126,0
+LLYVK.US,D,20240430,000000,37.47,38.1,37.13,37.32,610501,0
+LLYVK.US,D,20240501,000000,37.28,37.95,36.9,37.16,227123,0
+LLYVK.US,D,20240502,000000,37.24,37.76,36.91,37.08,471814,0
+LLYVK.US,D,20240503,000000,38.16,40.11,37.72,39.23,787487,0
+LLYVK.US,D,20240506,000000,39.26,39.67,38.9,39.47,277560,0
+LLYVK.US,D,20240507,000000,39.52,40.4,39.41,39.85,298400,0
+LLYVK.US,D,20240508,000000,40.11,40.11,39.3,39.65,204148,0
+LLYVK.US,D,20240509,000000,39.67,40.28,39.35,40.23,250845,0
+LLYVK.US,D,20240510,000000,40.12,40.6,39.39,40.58,219600,0
+LLYVK.US,D,20240513,000000,40.56,40.65,39.32,39.41,141002,0
+LLYVK.US,D,20240514,000000,39.63,39.86,39.12,39.46,182377,0
+LLYVK.US,D,20240515,000000,39.7,39.73,39.16,39.49,204571,0
+LLYVK.US,D,20240516,000000,39.32,39.91,38.94,39.87,291616,0
+LLYVK.US,D,20240517,000000,39.99,39.99,39.43,39.8,194232,0
+LLYVK.US,D,20240520,000000,39.98,41.16,39.98,40.82,214378,0
+LLYVK.US,D,20240521,000000,40.66,42.14,40.66,41.96,205490,0
+LLYVK.US,D,20240522,000000,41.97,42.23,41.21,41.36,158796,0
+LLYVK.US,D,20240523,000000,39.98,40.5,37.6,38.04,488289,0
+LLYVK.US,D,20240524,000000,38.37,39.73,38.14,39.39,296367,0
+LLYVK.US,D,20240528,000000,39.18,39.52,38.83,39.1,207534,0
+LLYVK.US,D,20240529,000000,38.62,38.73,38.15,38.15,133951,0
+LLYVK.US,D,20240530,000000,38.06,38.34,37.61,37.78,103190,0
+LLYVK.US,D,20240531,000000,37.77,38.21,37.44,38.07,255408,0
+LLYVK.US,D,20240603,000000,38.54,38.9,38.0901,38.45,274580,0
+LLYVK.US,D,20240604,000000,38.37,38.66,38.01,38.07,174368,0
+LLYVK.US,D,20240605,000000,38.43,38.76,38.05,38.51,912026,0
+LLYVK.US,D,20240606,000000,38.24,38.78,37.8,37.85,183361,0
+LLYVK.US,D,20240607,000000,37.04,37.81,36.67,36.81,227331,0
+LLYVK.US,D,20240610,000000,36.46,36.675,35.69,36.26,480154,0
+LLYVK.US,D,20240611,000000,36.26,36.635,35.97,36.09,268935,0
+LLYVK.US,D,20240612,000000,36.38,36.67,35.55,35.98,378906,0
+LLYVK.US,D,20240613,000000,36.02,36.034,34.6,34.94,1170688,0
+LLYVK.US,D,20240614,000000,34.66,35.05,33.5,34.5,688177,0
+LLYVK.US,D,20240617,000000,34.51,35.2,34.34,35.17,233592,0
+LLYVK.US,D,20240618,000000,35.02,36.06,35,35.95,334297,0
+LLYVK.US,D,20240620,000000,35.72,36.42,35.48,36.15,213715,0
+LLYVK.US,D,20240621,000000,36.2,36.49,35.46,36.4,315852,0
+LLYVK.US,D,20240624,000000,36.45,36.885,35.58,35.63,622332,0
+LLYVK.US,D,20240625,000000,35.58,36.07,35.32,36.02,268591,0
+LLYVK.US,D,20240626,000000,35.71,36.49,35.36,36.17,298953,0
+LLYVK.US,D,20240627,000000,36.08,36.65,36.08,36.57,198654,0
+LLYVK.US,D,20240628,000000,36.68,38.35,36.68,38.27,664206,0
+LLYVK.US,D,20240701,000000,38.63,38.86,38.26,38.48,226116,0
+LLYVK.US,D,20240702,000000,38.48,38.79,38.32,38.66,204341,0
+LLYVK.US,D,20240703,000000,38.72,38.88,37.89,38.07,95278,0
+LLYVK.US,D,20240705,000000,38,38.31,37.76,38.25,107399,0
+LLYVK.US,D,20240708,000000,38.23,38.46,37.97,38.08,199533,0
+LLYVK.US,D,20240709,000000,37.92,38.2,37.81,37.88,151362,0
+LLYVK.US,D,20240710,000000,38.06,38.06,37.425,37.55,109111,0
+LLYVK.US,D,20240711,000000,38.08,38.32,37.6801,38.2,158975,0
+LLYVK.US,D,20240712,000000,38.27,39.29,38.27,38.99,237792,0
+LLYVK.US,D,20240715,000000,38.91,39.7,38.91,39.24,191190,0
+LLYVK.US,D,20240716,000000,39.24,39.55,38.81,39.3,292415,0
+LLYVK.US,D,20240717,000000,38.92,39.73,38.92,39.14,299284,0
+LLYVK.US,D,20240718,000000,39.2,39.42,38.41,38.5,318335,0
+LLYVK.US,D,20240719,000000,38.45,38.685,37.81,38.2,289883,0
+LLYVK.US,D,20240722,000000,38.38,38.685,37.81,38.28,162129,0
+LLYVK.US,D,20240723,000000,38,38.97,38,38.8,140482,0
+LLYVK.US,D,20240724,000000,38.57,38.9,37.25,37.38,207101,0
+LLYVK.US,D,20240725,000000,37.26,37.84,37.06,37.08,98155,0
+LLYVK.US,D,20240726,000000,37.52,38.1,37.28,38.09,179583,0
+LLYVK.US,D,20240729,000000,38.16,38.98,38.145,38.81,207987,0
+LLYVK.US,D,20240730,000000,38.84,39.33,38.13,38.74,293059,0
+LLYVK.US,D,20240731,000000,39.13,40.52,38.27,39.02,624370,0
+LLYVK.US,D,20240801,000000,39.03,39.3,36.5275,37.24,669472,0
+LLYVK.US,D,20240802,000000,36.52,37.24,35.38,37.17,504190,0
+LLYVK.US,D,20240805,000000,35.4,36.35,35.26,36.34,515456,0
+LLYVK.US,D,20240806,000000,36.56,37.71,36.56,37.41,269799,0
+LLYVK.US,D,20240807,000000,37.92,38.17,37,37.13,164843,0
+LLYVK.US,D,20240808,000000,36.95,37.82,36.85,37.81,273717,0
+LLYVK.US,D,20240809,000000,37.85,38.18,37.28,38.15,84135,0
+LLYVK.US,D,20240812,000000,38.14,38.18,37.73,37.96,91433,0
+LLYVK.US,D,20240813,000000,38.07,38.555,37.85,38.1,97139,0
+LLYVK.US,D,20240814,000000,37.89,39.29,37.89,38.61,139161,0
+LLYVK.US,D,20240815,000000,38.7,39.94,38.7,39.38,223060,0
+LLYVK.US,D,20240816,000000,39.38,39.67,39.11,39.46,142341,0
+LLYVK.US,D,20240819,000000,39.49,40.41,39.49,40.17,87605,0
+LLYVK.US,D,20240820,000000,40.0604,40.15,39.87,39.98,150947,0
+LLYVK.US,D,20240821,000000,40.25,40.34,39.83,39.99,119676,0
+LLYVK.US,D,20240822,000000,39.83,40.09,39.115,39.19,184232,0
+LLYVK.US,D,20240823,000000,39.48,39.9,39.43,39.61,103163,0
+LLYVK.US,D,20240826,000000,39.61,39.81,39.14,39.7,114532,0
+LLYVK.US,D,20240827,000000,39.7,40.46,39.62,40.19,140955,0
+LLYVK.US,D,20240828,000000,40.12,40.5,40.11,40.46,87259,0
+LLYVK.US,D,20240829,000000,40.7,41.56,40.15,40.22,149697,0
+LLYVK.US,D,20240830,000000,40.5,40.675,40.05,40.37,277588,0
+LLYVK.US,D,20240903,000000,40.13,40.465,38.965,39.28,135032,0
+LLYVK.US,D,20240904,000000,39.26,39.625,38.995,39.19,107065,0
+LLYVK.US,D,20240905,000000,39.07,39.4,38.495,38.97,190875,0
+LLYVK.US,D,20240906,000000,38.89,39.19,37.76,38.58,190089,0
+LLYVK.US,D,20240909,000000,38.78,39.77,38.78,39.14,265490,0
+LLYVK.US,D,20240910,000000,39.49,39.75,38.57,39.72,212337,0
+LLYVK.US,D,20240911,000000,39.86,40.69,39.25,40.13,192096,0
+LLYVK.US,D,20240912,000000,39.92,40.47,39.73,40.02,239461,0
+LLYVK.US,D,20240913,000000,40.27,40.79,40.27,40.67,159376,0
+LLYVK.US,D,20240916,000000,40.64,42.05,40.64,41.66,253804,0
+LLYVK.US,D,20240917,000000,41.97,42.64,41.89,42.48,156662,0
+LLYVK.US,D,20240918,000000,42.47,43.3,42.15,42.57,205824,0
+LLYVK.US,D,20240919,000000,43.37,43.92,43.09,43.3,196939,0
+LLYVK.US,D,20240920,000000,43.3,43.36,42.6223,43.01,240159,0
+LLYVK.US,D,20240923,000000,43.09,43.56,42.99,43.31,167588,0
+LLYVK.US,D,20240924,000000,43.41,47.09,43.41,46.81,835543,0
+LLYVK.US,D,20240925,000000,46.24,48.42,44.88,48.24,1069442,0
+LLYVK.US,D,20240926,000000,48.68,50.78,48.63,50.41,1296494,0
+LLYVK.US,D,20240927,000000,50.52,50.86,49.7,50.09,354067,0
+LLYVK.US,D,20240930,000000,50.29,51.45,50.08,51.33,345673,0
+LLYVK.US,D,20241001,000000,51.2,52.1,50.86,51.57,541518,0
+LLYVK.US,D,20241002,000000,51.72,52.89,51.72,52.51,238079,0
+LLYVK.US,D,20241003,000000,52.28,52.48,51.49,51.92,227065,0
+LLYVK.US,D,20241004,000000,52.49,52.885,51.82,51.85,213881,0
+LLYVK.US,D,20241007,000000,51.69,52.205,50.945,51.31,200720,0
+LLYVK.US,D,20241008,000000,51,51.96,51,51.72,243328,0
+LLYVK.US,D,20241009,000000,51.7,52.61,51.64,52.29,173335,0
+LLYVK.US,D,20241010,000000,52.16,53.11,52.16,52.87,238728,0
+LLYVK.US,D,20241011,000000,52.87,54.36,52.87,53.62,224655,0
+LLYVK.US,D,20241014,000000,53.8,55.275,53.8,54.54,237817,0
+LLYVK.US,D,20241015,000000,54.68,55.5,54.56,54.94,220089,0
+LLYVK.US,D,20241016,000000,54.98,54.98,54.2,54.64,155875,0
+LLYVK.US,D,20241017,000000,54.93,55.56,54.79,55.15,415681,0
+LLYVK.US,D,20241018,000000,55.3,56.13,55.09,55.22,335732,0
+LLYVK.US,D,20241021,000000,55.25,55.81,55.05,55.46,412286,0
+LLYVK.US,D,20241022,000000,55.43,56.78,55.1801,56.44,447076,0
+LLYVK.US,D,20241023,000000,56.37,57.5,56.1,56.46,248318,0
+LLYVK.US,D,20241024,000000,56.57,57.61,56.38,57.39,412904,0
+LLYVK.US,D,20241025,000000,57.58,58.04,56.71,57.25,265764,0
+LLYVK.US,D,20241028,000000,57.64,59.32,57.64,59.21,486609,0
+LLYVK.US,D,20241029,000000,59.25,59.725,58.85,59.25,327550,0
+LLYVK.US,D,20241030,000000,59.33,59.355,58,58.26,588613,0
+LLYVK.US,D,20241031,000000,58.25,59.16,57.6215,58.36,210341,0
+LLYVK.US,D,20241101,000000,58.18,58.965,58.15,58.37,241001,0
+LLYVK.US,D,20241104,000000,58.47,58.47,57.69,58.09,325614,0
+LLYVK.US,D,20241105,000000,58.01,58.76,57.9,58.24,641866,0
+LLYVK.US,D,20241106,000000,59.39,64.15,59.39,63,720905,0
+LLYVK.US,D,20241107,000000,62.9,63.65,62.02,62.44,281457,0
+LLYVK.US,D,20241108,000000,62.23,62.44,61.27,61.78,190683,0
+LLYVK.US,D,20241111,000000,62.27,63.01,61.64,62.48,857215,0
+LLYVK.US,D,20241112,000000,64.7,68.57,64.7,67.19,1415478,0
+LLYVK.US,D,20241113,000000,67.23,69.07,64.87,65.62,1531455,0
+LLYVK.US,D,20241114,000000,65.67,65.67,64.0237,64.83,463937,0
+LLYVK.US,D,20241115,000000,64.56,66.91,64.29,64.86,1017064,0
+LLYVK.US,D,20241118,000000,64.86,67.11,64.6625,67.065,538611,0
+LLYVK.US,D,20241119,000000,66.97,68.11,65.14,68.05,302465,0
+LLYVK.US,D,20241120,000000,68.1,69.0842,67.92,68.87,169261,0
+LLYVK.US,D,20241121,000000,69.55,71.67,69.05,71.31,380350,0
+LLYVK.US,D,20241122,000000,71.19,72.01,70.55,71.91,199796,0
+LLYVK.US,D,20241125,000000,72.23,72.91,71.73,72.29,324023,0
+LLYVK.US,D,20241126,000000,72.25,72.49,71.2825,72.28,550300,0
+LLYVK.US,D,20241127,000000,72.5,73.49,72.28,73.17,374497,0
+LLYVK.US,D,20241129,000000,73.89,73.89,72.4,73.02,230296,0
+LLYVK.US,D,20241202,000000,73.06,73.7321,72.38,73.26,512429,0
+LLYVK.US,D,20241203,000000,73.27,73.665,71.58,73.2,561076,0
+LLYVK.US,D,20241204,000000,73.66,73.66,71.4,73.3,477637,0
+LLYVK.US,D,20241205,000000,73.3,73.3,71.8,72.67,421604,0
+LLYVK.US,D,20241206,000000,72.64,73.21,72.27,72.91,287473,0
+LLYVK.US,D,20241209,000000,72.96,73.19,71.24,71.46,375429,0
+LLYVK.US,D,20241210,000000,71.46,71.82,69.82,70.86,416199,0
+LLYVK.US,D,20241211,000000,71.4,71.9,70.37,70.84,196467,0
+LLYVK.US,D,20241212,000000,70.74,71.85,70.74,71.35,169506,0
+LLYVK.US,D,20241213,000000,71.32,71.59,70.26,70.52,222683,0
+LLYVK.US,D,20241216,000000,70.27,72.28,70.2268,71.76,351697,0
+LLYVK.US,D,20241217,000000,71.76,72.03,70.93,71.35,292800,0
+LLYVK.US,D,20241218,000000,71.72,71.82,67.51,67.63,291658,0
+LLYVK.US,D,20241219,000000,67.89,69.11,67.37,67.45,381905,0
+LLYVK.US,D,20241220,000000,67.5,69.295,67.5,69,547983,0
+LLYVK.US,D,20241223,000000,69,69.88,68.41,69.03,329484,0
+LLYVK.US,D,20241224,000000,69.49,69.5,68.685,69.28,66605,0
+LLYVK.US,D,20241226,000000,69.24,69.56,68.83,69.36,274854,0
+LLYVK.US,D,20241227,000000,69.35,69.77,67.93,69,195700,0
+LLYVK.US,D,20241230,000000,68.26,69.09,67.66,68.82,151379,0
+LLYVK.US,D,20241231,000000,69.12,69.2,68.03,68.06,171440,0
+LLYVK.US,D,20250102,000000,68.35,69.48,67.86,68.24,288253,0
+LLYVK.US,D,20250103,000000,68.12,68.83,67.61,68.04,162399,0
+LLYVK.US,D,20250106,000000,68.55,68.66,66.83,67.07,483581,0
+LLYVK.US,D,20250107,000000,67.38,67.555,66.25,67.36,499638,0
+LLYVK.US,D,20250108,000000,67.34,67.8,66.44,67.5,266170,0
+LLYVK.US,D,20250110,000000,66.93,67.29,65.57,66.48,321704,0
+LLYVK.US,D,20250113,000000,65.86,67.66,65.83,67.5,332478,0
+LLYVK.US,D,20250114,000000,67.6,68.57,67.385,68.52,240142,0
+LLYVK.US,D,20250115,000000,69.95,70.57,68.58,69.07,198045,0
+LLYVK.US,D,20250116,000000,69.07,70.73,69.07,69.82,289268,0
+LLYVK.US,D,20250117,000000,70.36,70.93,70.18,70.29,186510,0
+LLYVK.US,D,20250121,000000,70.97,72.45,70.97,72.16,158921,0
+LLYVK.US,D,20250122,000000,72.71,72.95,71.23,71.36,162795,0
+LLYVK.US,D,20250123,000000,71.72,71.72,70.47,71.34,219612,0
+LLYVK.US,D,20250124,000000,71.15,72.13,71.125,72.02,133377,0
+LLYVK.US,D,20250127,000000,70.82,72.13,70.82,71.35,177909,0
+LLYVK.US,D,20250128,000000,71.35,73.2,70.92,72.59,285196,0
+LLYVK.US,D,20250129,000000,73,73.35,72.6,73.04,186089,0
+LLYVK.US,D,20250130,000000,73.76,74.095,73,73.19,155524,0
+LLYVK.US,D,20250131,000000,73.11,74.665,73.1,73.59,255465,0
+LLYVK.US,D,20250203,000000,72.16,74.13,71.35,73.93,181035,0
+LLYVK.US,D,20250204,000000,74.21,75.7,74.14,75.48,269610,0
+LLYVK.US,D,20250205,000000,75.82,76.5,75.49,76.04,283551,0
+LLYVK.US,D,20250206,000000,75.94,76.24,75.41,76.05,186258,0
+LLYVK.US,D,20250207,000000,76.21,77.6,75.195,75.55,226943,0
+LLYVK.US,D,20250210,000000,76.21,76.21,74.78,76.03,255506,0
+LLYVK.US,D,20250211,000000,75.59,76.67,74.64,76.51,263868,0
+LLYVK.US,D,20250212,000000,76.29,78.29,76.05,78.25,125692,0
+LLYVK.US,D,20250213,000000,78.3,79.79,78.04,79.61,209530,0
+LLYVK.US,D,20250214,000000,79.61,80.4432,79.04,80.35,128196,0
+LLYVK.US,D,20250218,000000,80.9,80.9,79.59,80.33,161565,0
+LLYVK.US,D,20250219,000000,79.77,80.41,78.3,79.92,248212,0
+LLYVK.US,D,20250220,000000,79.64,80.105,77.89,78.68,169362,0
+LLYVK.US,D,20250221,000000,79.28,81.66,77.21,77.58,238803,0
+LLYVK.US,D,20250224,000000,77.7,81.33,77.7,80.34,325193,0
+LLYVK.US,D,20250225,000000,80.06,80.34,75.16,75.46,432212,0
+LLYVK.US,D,20250226,000000,75.41,76.98,73.19,74.11,294656,0
+LLYVK.US,D,20250227,000000,74.48,77.13,71.85,72.39,298327,0
+LLYVK.US,D,20250228,000000,72.08,73.43,71.68,73.37,205103,0
+LLYVK.US,D,20250303,000000,73.84,74.995,72.35,72.92,311023,0
+LLYVK.US,D,20250304,000000,72.58,72.93,69.78,71.37,464211,0
+LLYVK.US,D,20250305,000000,71.45,71.56,70.04,71.3,600337,0
+LLYVK.US,D,20250306,000000,70.47,71.63,68.44,68.71,497263,0
+LLYVK.US,D,20250307,000000,67.98,68.395,64.27,66.91,656979,0
+LLYVK.US,D,20250310,000000,65.595,66.18,63.74,65.5,893927,0
+LLYVK.US,D,20250311,000000,65.33,66.78,64.64,66.2,1196504,0
+LLYVK.US,D,20250312,000000,67.8,68.47,65.42,66.82,944100,0
+LLYVK.US,D,20250313,000000,66.78,67.14,60.6075,62.79,1169486,0
+LLYVK.US,D,20250314,000000,63.82,65.47,63.535,64.96,691487,0
+LLYVK.US,D,20250317,000000,64.73,66.54,64.69,66.045,431372,0
+LLYVK.US,D,20250318,000000,65.81,65.81,63.8931,64.52,256110,0
+LLYVK.US,D,20250319,000000,64.46,67.53,64.46,67.42,632553,0
+LLYVK.US,D,20250320,000000,67.05,68.36,66.4,67.06,789887,0
+LLYVK.US,D,20250321,000000,66.52,67.39,65.35,66.28,730238,0
+LLYVK.US,D,20250324,000000,67.04,69.05,67.04,68.74,739461,0
+LLYVK.US,D,20250325,000000,69.48,69.9,68.74,69.1,503308,0
+LLYVK.US,D,20250326,000000,69.41,70.85,68.56,69.15,543891,0
+LLYVK.US,D,20250327,000000,68.95,70.19,67.9,69.06,787808,0
+LLYVK.US,D,20250328,000000,69.06,69.14,66.5725,66.9,744108,0
+LLYVK.US,D,20250331,000000,66.46,68.565,66.01,68.14,1634762,0
+LLYVK.US,D,20250401,000000,67.84,71.53,67.84,70.03,816079,0
+LLYVK.US,D,20250402,000000,68.91,72.34,68.91,71.54,456463,0
+LLYVK.US,D,20250403,000000,68.3,69.55,66.43,66.56,569881,0
+LLYVK.US,D,20250404,000000,64.26,66.99,62.8925,64.36,588329,0
+LLYVK.US,D,20250407,000000,62.34,67.66,60.55,63.47,1411508,0
+LLYVK.US,D,20250408,000000,66.54,67.05,61.17,62.48,1528338,0
+LLYVK.US,D,20250409,000000,62.42,70.65,61.56,69.95,578882,0
+LLYVK.US,D,20250410,000000,68.04,68.41,65.45,67.87,444205,0
+LLYVK.US,D,20250411,000000,67.78,68.36,65.99,67.95,251270,0
+LLYVK.US,D,20250414,000000,69.31,69.31,66.68,68.02,191076,0
+LLYVK.US,D,20250415,000000,68.16,69.09,67.78,68.62,163940,0
+LLYVK.US,D,20250416,000000,68.15,68.38,65.92,66.98,208657,0
+LLYVK.US,D,20250417,000000,67.74,68.94,67.415,68.58,290556,0
+LLYVK.US,D,20250421,000000,68.02,68.02,64.88,65.55,230675,0
+LLYVK.US,D,20250422,000000,67.57,68.21,66.24,67.9,1203956,0
+LLYVK.US,D,20250423,000000,70.11,72.06,70.11,70.83,635440,0
+LLYVK.US,D,20250424,000000,70.39,71.92,69.47,71.54,256042,0
+LLYVK.US,D,20250425,000000,71.75,72.43,71.45,72.43,168794,0
+LLYVK.US,D,20250428,000000,72.34,72.835,71.25,72.7,230316,0
+LLYVK.US,D,20250429,000000,72.3,73.06,71.71,72.43,192566,0
+LLYVK.US,D,20250430,000000,71.47,71.75,69.6,71.51,308424,0
+LLYVK.US,D,20250501,000000,72.27,72.76,70.89,70.95,176195,0
+LLYVK.US,D,20250502,000000,72.46,73.97,70.9911,73.29,331355,0
+LLYVK.US,D,20250505,000000,72.53,75.745,71.76,74.52,331225,0
+LLYVK.US,D,20250506,000000,73.395,74.395,73.125,73.64,198540,0
+LLYVK.US,D,20250507,000000,74.15,75.53,73.41,74.26,254600,0
+LLYVK.US,D,20250508,000000,74.74,75.45,74.03,74.61,302649,0
+LLYVK.US,D,20250509,000000,74.51,75.9,74.22,75.08,175071,0
+LLYVK.US,D,20250512,000000,77.43,77.48,75.8,76.45,488565,0
+LLYVK.US,D,20250513,000000,76.3,77.895,75.96,77.43,261920,0
+LLYVK.US,D,20250514,000000,77.4,77.92,76.17,76.65,242554,0
+LLYVK.US,D,20250515,000000,76.42,78.49,74.935,78.12,219198,0
+LLYVK.US,D,20250516,000000,78.05,79.03,77.75,78.79,444151,0
+LLYVK.US,D,20250519,000000,77.31,79.14,76.59,78.76,227874,0
+LLYVK.US,D,20250520,000000,78.17,78.76,76.81,77.47,194630,0
+LLYVK.US,D,20250521,000000,76.62,77.77,76.17,76.44,327137,0
+LLYVK.US,D,20250522,000000,76.51,77.16,75.66,76.51,323714,0
+LLYVK.US,D,20250523,000000,75.49,77.07,75.49,76.87,218338,0
+LLYVK.US,D,20250527,000000,77.91,78.015,75.3,75.62,758909,0
+LLYVK.US,D,20250528,000000,75.49,76.4,73.806,73.875,684320,0
+LLYVK.US,D,20250529,000000,73.88,73.88,71.48,72.66,361227,0
+LLYVK.US,D,20250530,000000,72.47,73.07,71.86,72.95,479871,0
+LLYVK.US,D,20250602,000000,72.95,73.88,72.05,73.61,364787,0
+LLYVK.US,D,20250603,000000,73.27,74.4099,72.29,73.96,613557,0
+LLYVK.US,D,20250604,000000,73.88,75.93,72.76,75.56,354893,0
+LLYVK.US,D,20250605,000000,75.51,77.78,75.51,77.32,237154,0
+LLYVK.US,D,20250606,000000,78.05,78.05,77.005,77.65,364377,0
+LLYVK.US,D,20250609,000000,77.71,77.9687,75.79,75.89,310517,0
+LLYVK.US,D,20250610,000000,75.85,76.36,74.85,75.98,338297,0
+LLYVK.US,D,20250611,000000,76.08,76.46,75.26,75.68,154410,0
+LLYVK.US,D,20250612,000000,75.63,75.825,74.84,75.07,146294,0
+LLYVK.US,D,20250613,000000,74.24,74.52,73.1,73.24,127536,0
+LLYVK.US,D,20250616,000000,73.93,76.41,73.51,76.17,302901,0
+LLYVK.US,D,20250617,000000,75.77,77.64,74.46,77.57,236755,0
+LLYVK.US,D,20250618,000000,77.77,79.95,77.65,79.3,221142,0
+LLYVK.US,D,20250620,000000,80,81.155,79.49,79.82,484091,0
+LLYVK.US,D,20250623,000000,78.68,81.335,77.45,80.86,256016,0
+LLYVK.US,D,20250624,000000,81.03,81.205,79.25,79.515,303490,0
+LLYVK.US,D,20250625,000000,79.65,79.65,78.13,78.48,193343,0
+LLYVK.US,D,20250626,000000,78.57,79.4799,77.52,79.22,357123,0
+LLYVK.US,D,20250627,000000,79.63,81.61,78.8625,80.45,690051,0
+LLYVK.US,D,20250630,000000,81,81.725,80.09,81.16,247823,0
+LLYVK.US,D,20250701,000000,81.24,82.2869,79.57,80.39,334069,0
+LLYVK.US,D,20250702,000000,80.55,80.94,79.345,80.25,261410,0
+LLYVK.US,D,20250703,000000,80.78,82.37,80.285,81.61,187678,0
+LLYVK.US,D,20250707,000000,81.41,81.495,79.03,79.56,287955,0
+LLYVK.US,D,20250708,000000,79.86,80.11,76.71,78.12,331993,0
+LLYVK.US,D,20250709,000000,78.24,78.295,77.47,78.21,217451,0
+LLYVK.US,D,20250710,000000,78.18,79.21,77.335,78.9,206031,0
+LLYVK.US,D,20250711,000000,78.94,79.095,76.3,78.12,125652,0
+LLYVK.US,D,20250714,000000,77.99,81.83,77.99,81.75,331012,0
+LLYVK.US,D,20250715,000000,81.69,82.81,80.27,80.64,254516,0
+LLYVK.US,D,20250716,000000,80.98,81.87,79.78,81.4,253961,0
+LLYVK.US,D,20250717,000000,81.25,82.69,81.25,82.28,211793,0
+LLYVK.US,D,20250718,000000,82.92,82.92,81.138,81.99,211045,0
+LLYVK.US,D,20250721,000000,82.14,82.43,81.165,81.31,294214,0
+LLYVK.US,D,20250722,000000,81.61,82.92,80.84,82.29,251512,0
+LLYVK.US,D,20250723,000000,81.98,85.28,81.8,84.29,476127,0
+LLYVK.US,D,20250724,000000,84.36,85.58,84.08,84.73,568527,0
+LLYVK.US,D,20250725,000000,84.73,85.26,83.84,85.25,424631,0
+LLYVK.US,D,20250728,000000,85.1,85.68,83.12,85.68,355388,0
+LLYVK.US,D,20250729,000000,86.15,86.81,84.73,85.8,1023268,0
+LLYVK.US,D,20250730,000000,85.97,88.31,85.7401,86.81,666031,0
+LLYVK.US,D,20250731,000000,87.21,87.37,84.04,84.23,349121,0
+LLYVK.US,D,20250801,000000,82.85,83.31,80.87,82.57,256360,0
+LLYVK.US,D,20250804,000000,83.47,86.26,83.01,86.06,406371,0
+LLYVK.US,D,20250805,000000,86.43,86.45,84.58,85.71,328413,0
+LLYVK.US,D,20250806,000000,86.35,86.35,84.5,85.03,342411,0
+LLYVK.US,D,20250807,000000,86.38,86.94,83.57,84.64,422757,0
+LLYVK.US,D,20250808,000000,84.59,89.65,84.59,86.51,430984,0
+LLYVK.US,D,20250811,000000,87.11,88.1,86.26,87.56,309166,0
+LLYVK.US,D,20250812,000000,87.89,91.09,84.71,91.08,224074,0
+LLYVK.US,D,20250813,000000,91.8,92.37,90.205,92.35,358795,0
+LLYVK.US,D,20250814,000000,91.29,93.35,90.69,93.18,323148,0
+LLYVK.US,D,20250815,000000,93.77,93.77,92.59,92.93,257307,0
+LLYVK.US,D,20250818,000000,93.03,93.63,92.56,92.91,502017,0
+LLYVK.US,D,20250819,000000,92.86,94.01,92.49,93.57,261971,0
+LLYVK.US,D,20250820,000000,93.2,93.745,91.92,93.02,432902,0
+LLYVK.US,D,20250821,000000,92.74,93.72,92.54,92.88,460827,0
+LLYVK.US,D,20250822,000000,93.33,95.4286,93.15,95.06,531296,0
+LLYVK.US,D,20250825,000000,95.12,96.18,94.84,95.84,378357,0
+LLYVK.US,D,20250826,000000,95.79,97.74,94.95,97.14,606599,0
+LLYVK.US,D,20250827,000000,96.56,97.71,96.55,96.56,503366,0
+LLYVK.US,D,20250828,000000,96.6,97.585,96.28,97.4,226467,0
+LLYVK.US,D,20250829,000000,97.38,97.92,96.78,97.38,283654,0
+LLYVK.US,D,20250902,000000,96.06,97.4,95.75,97.32,320264,0
+LLYVK.US,D,20250903,000000,97.32,98.71,94.62,96.33,837666,0
+LLYVK.US,D,20250904,000000,96.33,97.39,95.8,96.95,509005,0
+LLYVK.US,D,20250905,000000,97.65,97.65,95.955,96.68,206505,0
+LLYVK.US,D,20250908,000000,97.24,100.45,97.24,100.28,447917,0
+LLYVK.US,D,20250909,000000,99.93,100.44,99.51,100.23,230080,0
+LLYVK.US,D,20250910,000000,100.37,101.39,99.84,100.66,387604,0
+LLYVK.US,D,20250911,000000,101.2,102.1275,100.72,101.905,232558,0
+LLYVK.US,D,20250912,000000,101.75,102.62,100.155,100.44,254491,0
+LLYVK.US,D,20250915,000000,101.14,102.12,99.05,99.57,491083,0
+LLYVK.US,D,20250916,000000,99.16,99.46,97.08,99.12,641745,0
+LLYVK.US,D,20250917,000000,99.37,99.965,98.56,99.67,229587,0
+LLYVK.US,D,20250918,000000,99.91,100.52,96.17,97.75,399725,0
+LLYVK.US,D,20250919,000000,98.26,98.26,96.175,96.92,943174,0
+LLYVK.US,D,20250922,000000,96.06,97.79,95.79,97.55,184368,0
+LLYVK.US,D,20250923,000000,98.08,98.58,96.45,97.48,269641,0
+LLYVK.US,D,20250924,000000,97.75,98.755,95.5,95.56,344403,0
+LLYVK.US,D,20250925,000000,95.14,97.3925,94.575,96.47,327605,0
+LLYVK.US,D,20250926,000000,97.01,97.86,96.165,96.57,194083,0
+LLYVK.US,D,20250929,000000,97.4,97.4,95.95,96.66,242250,0
+LLYVK.US,D,20250930,000000,96.93,98.515,96.93,96.97,242535,0
+LLYVK.US,D,20251001,000000,96.03,96.03,93.18,94.51,208513,0
+LLYVK.US,D,20251002,000000,94.64,94.64,91.73,91.77,260606,0
+LLYVK.US,D,20251003,000000,92.33,92.33,90.27,90.49,174114,0
+LLYVK.US,D,20251006,000000,90.63,90.63,88.92,90.05,244594,0
+LLYVK.US,D,20251007,000000,89.73,91.38,89.44,90.7,228884,0
+LLYVK.US,D,20251008,000000,90.54,90.625,86.71,86.71,261398,0
+LLYVK.US,D,20251009,000000,86.04,89.2,86.04,88.42,269881,0
+LLYVK.US,D,20251010,000000,88.3,89.38,88.02,88.59,241323,0
+LLYVK.US,D,20251013,000000,89.75,89.98,88.83,88.99,260759,0
+LLYVK.US,D,20251014,000000,87.82,89.14,87.82,88.16,172008,0
+LLYVK.US,D,20251015,000000,88.34,90.59,88.34,90.25,233481,0
+LLYVK.US,D,20251016,000000,90.57,90.925,88.66,89.23,181791,0
+LLYVK.US,D,20251017,000000,89.23,92.06,89.23,91.38,184368,0
+LLYVK.US,D,20251020,000000,92.15,93.465,91.95,92.71,217495,0
+LLYVK.US,D,20251021,000000,92.42,93.965,92.42,93.43,152815,0
+LLYVK.US,D,20251022,000000,93.24,94.46,92.88,93.53,389538,0
+LLYVK.US,D,20251023,000000,93.65,94.15,91.21,92.42,515201,0
+LLYVK.US,D,20251024,000000,93.22,93.85,92.44,92.68,141939,0
+LLYVK.US,D,20251027,000000,93.46,94.11,92.3633,93.34,164198,0
+LLYVK.US,D,20251028,000000,93.15,93.31,91.2,91.23,155557,0
+LLYVK.US,D,20251029,000000,90.79,92.005,89.92,90.46,173316,0
+LLYVK.US,D,20251030,000000,90.46,91.41,89.47,90.44,198871,0
+LLYVK.US,D,20251031,000000,90.2,91.28,89.605,90.41,261205,0
+LLYVK.US,D,20251103,000000,89.8,90.56,87.84,90.52,411133,0
+LLYVK.US,D,20251104,000000,90.03,91.37,88.94,91.19,247795,0
+LLYVK.US,D,20251105,000000,89.34,89.34,81.8,82.55,417313,0
+LLYVK.US,D,20251106,000000,82.55,85,82.15,84.3,535435,0
+LLYVK.US,D,20251107,000000,83.55,85.91,83.52,85.65,426239,0
+LLYVK.US,D,20251110,000000,85.62,87.9,85.62,87.03,249905,0
+LLYVK.US,D,20251111,000000,86.31,87.37,86,87.29,94740,0
+LLYVK.US,D,20251112,000000,87.86,88.06,85.95,86.59,313234,0
+LLYVK.US,D,20251113,000000,86.41,87.23,83.77,84.1,385962,0
+LLYVK.US,D,20251114,000000,83.15,83.89,82.985,83.59,211083,0
+LLYVK.US,D,20251117,000000,83.29,84.55,80.63,81.14,319849,0
+LLYVK.US,D,20251118,000000,80.27,81.4,78.96,79.11,222992,0
+LLYVK.US,D,20251119,000000,79.65,80.26,78.06,78.59,302776,0
+LLYVK.US,D,20251120,000000,79.86,81.19,78.01,78.94,409222,0
+LLYVK.US,D,20251121,000000,79.15,81.74,78.59,80.19,506752,0
+LLYVK.US,D,20251124,000000,79.84,81.72,77.34,77.71,409147,0
+LLYVK.US,D,20251125,000000,77.71,79.19,77.31,78.73,307745,0
+LLYVK.US,D,20251126,000000,78.49,80.3,76.935,79.13,245659,0
+LLYVK.US,D,20251128,000000,79.01,79.85,78.6,79.21,167709,0
+LLYVK.US,D,20251201,000000,78.2,79.87,78.15,78.92,252096,0
+LLYVK.US,D,20251202,000000,79.5,79.5,77.15,77.33,317855,0
+LLYVK.US,D,20251203,000000,77.22,81.24,77.22,81.03,454008,0
+LLYVK.US,D,20251204,000000,81.05,82.82,80.975,82.64,241264,0
+LLYVK.US,D,20251205,000000,82.21,83.575,81.32,81.74,318611,0
+LLYVK.US,D,20251208,000000,81.74,81.875,80.185,81.24,211402,0
+LLYVK.US,D,20251209,000000,81.65,83.82,80.335,83.21,210747,0
+LLYVK.US,D,20251210,000000,82.74,84.065,81.795,83.63,1797506,0
+LLYVK.US,D,20251211,000000,83.54,85.08,82.74,84.88,233270,0
+LLYVK.US,D,20251212,000000,85.49,86.34,84.38,85.2,357509,0
+LLYVK.US,D,20251215,000000,85.47,85.68,83.53,85.12,742294,0
+LLYVK.US,D,20251216,000000,84,85.09,82.7,84.78,162715,0
+LLYVK.US,D,20251217,000000,84.84,84.84,80.555,84.34,467996,0
+LLYVK.US,D,20251218,000000,84.9,86.08,83.01,84.47,367619,0
+LLYVK.US,D,20251219,000000,84.53,85.3499,81.24,84.4,1098637,0
+LLYVK.US,D,20251222,000000,84.31,85.27,83.95,84.45,1340340,0
+LLYVK.US,D,20251223,000000,84.45,86.07,84.4,84.4,632033,0
+LLYVK.US,D,20251224,000000,84.44,85.162,84.09,84.58,278521,0
+LLYVK.US,D,20251226,000000,84.81,85.61,84.005,84.42,223490,0
+LLYVK.US,D,20251229,000000,84.04,84.7792,82.32,83.22,271651,0
+LLYVK.US,D,20251230,000000,83.38,83.7925,82.92,83.33,163040,0
+LLYVK.US,D,20251231,000000,83.64,83.64,82.22,83.16,216617,0
+LLYVK.US,D,20260102,000000,82.57,84.63,82.28,84.16,236520,0
+LLYVK.US,D,20260105,000000,84.24,86.13,84.24,84.34,314332,0
+LLYVK.US,D,20260106,000000,83.31,84.42,82.74,83.38,326446,0
+LLYVK.US,D,20260107,000000,82.82,84.68,80.44,80.56,550912,0
+LLYVK.US,D,20260108,000000,80.02,83.22,79.51,82.89,804771,0
+LLYVK.US,D,20260109,000000,82.52,83.93,81.43,82.03,277684,0
+LLYVK.US,D,20260112,000000,81.12,84.465,81.005,83.29,782359,0
+LLYVK.US,D,20260113,000000,83.05,83.63,81.13,83.27,364705,0
+LLYVK.US,D,20260114,000000,82.98,84.71,81.545,84.62,714618,0
+LLYVK.US,D,20260115,000000,84.51,85.49,83.18,83.59,319534,0
+LLYVK.US,D,20260116,000000,83.29,84.55,82.205,84,395827,0
+LLYVK.US,D,20260120,000000,82.91,84.46,81.79,82.31,391128,0
+LLYVK.US,D,20260121,000000,83,83.36,80.46,81.58,477000,0
+LLYVK.US,D,20260122,000000,81.98,83.13,81.11,81.85,402599,0
+LLYVK.US,D,20260123,000000,81.87,86.37,81.085,86.13,337918,0
+LLYVK.US,D,20260126,000000,85.98,88.3,85.98,86.15,352453,0
+LLYVK.US,D,20260127,000000,85.85,87.3,84.94,85.15,260779,0
+LLYVK.US,D,20260128,000000,85.24,86.95,84.46,84.79,417683,0
+LLYVK.US,D,20260129,000000,85.49,87.71,83.13,84.5,335734,0
+LLYVK.US,D,20260130,000000,83.93,85.14,81.01,82.58,743981,0
+LLYVK.US,D,20260202,000000,82.58,83.77,81.775,82.89,281363,0
+LLYVK.US,D,20260203,000000,82.94,82.94,79.745,81,511673,0
+LLYVK.US,D,20260204,000000,81.74,82.29,80.245,81.73,417121,0
+LLYVK.US,D,20260205,000000,82.455,82.51,78.675,79.68,323122,0
+LLYVK.US,D,20260206,000000,79.89,83.275,79.65,81.46,301539,0
+LLYVK.US,D,20260209,000000,80.68,87.2,80.33,86.53,391461,0
+LLYVK.US,D,20260210,000000,86.29,89.42,85.28,88.12,207579,0
+LLYVK.US,D,20260211,000000,88.3,89.07,86.81,88.6,172343,0
+LLYVK.US,D,20260212,000000,88.8,93.77,88.8,91.73,572832,0
+LLYVK.US,D,20260213,000000,91.48,94.71,91.465,93.21,265633,0
+LLYVK.US,D,20260217,000000,93.72,94.5525,91.04,94.21,242133,0
+LLYVK.US,D,20260218,000000,94.475,96.26,92.67,94.645,403512,0

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

@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LLYZ.US,D,20250904,000000,19.79,19.79,19.455,19.5994,815,0
+LLYZ.US,D,20250905,000000,20.31,20.4572,20.31,20.4572,374,0
+LLYZ.US,D,20250908,000000,20.54,20.57,19.7901,19.7901,1103,0
+LLYZ.US,D,20250909,000000,19.32,19.32,19.1707,19.1707,374,0
+LLYZ.US,D,20250912,000000,18.71,19.02,18.71,18.9361,4322,0
+LLYZ.US,D,20250915,000000,18.98,19.2822,18.98,19.2822,633,0
+LLYZ.US,D,20250916,000000,18.98,19.22,18.44,18.4635,5214,0
+LLYZ.US,D,20250917,000000,18.5,18.6518,18.49,18.6518,1006,0
+LLYZ.US,D,20250919,000000,18.9,19.02,18.9,18.9777,2972,0
+LLYZ.US,D,20250922,000000,19.18,19.27,18.7,18.8818,2445,0
+LLYZ.US,D,20250923,000000,19.25,19.429,19.25,19.2899,1120,0
+LLYZ.US,D,20250924,000000,19.39,19.77,19.39,19.5558,4371,0
+LLYZ.US,D,20250925,000000,19.82,21.149,19.82,21.0346,23634,0
+LLYZ.US,D,20250926,000000,20.37,20.7,20.3,20.4257,4673,0
+LLYZ.US,D,20250929,000000,20.6,20.61,20.3957,20.3957,898,0
+LLYZ.US,D,20250930,000000,20.34,20.34,18.15,18.2931,4176,0
+LLYZ.US,D,20251001,000000,17.89,17.92,14.9447,15.2623,33097,0
+LLYZ.US,D,20251002,000000,15.4,15.73,15.06,15.4927,27971,0
+LLYZ.US,D,20251003,000000,15.36,15.59,14.49,14.7416,33757,0
+LLYZ.US,D,20251006,000000,14.47,14.574,14.3,14.574,11435,0
+LLYZ.US,D,20251007,000000,14.57,14.785,14.52,14.6059,3822,0
+LLYZ.US,D,20251008,000000,14.38,14.5689,14.38,14.5689,4098,0
+LLYZ.US,D,20251009,000000,14.36,14.42,14.12,14.2756,19133,0
+LLYZ.US,D,20251010,000000,14.14,14.9599,14,14.9599,37752,0
+LLYZ.US,D,20251013,000000,15,15.4745,14.98,15.4745,15320,0
+LLYZ.US,D,20251014,000000,15.44,15.9,15.44,15.715,24669,0
+LLYZ.US,D,20251015,000000,15.74,15.74,15.08,15.1866,8834,0
+LLYZ.US,D,20251016,000000,15.31,15.51,15,15.4848,22532,0
+LLYZ.US,D,20251017,000000,16.63,16.63,16.04,16.0645,24555,0
+LLYZ.US,D,20251020,000000,16.07,16.11,15.8363,15.8363,4929,0
+LLYZ.US,D,20251021,000000,15.86,16.1346,15.7,16.1346,3450,0
+LLYZ.US,D,20251022,000000,16.37,16.4,15.59,15.6887,3828,0
+LLYZ.US,D,20251023,000000,15.8,15.8,15.25,15.3544,4092,0
+LLYZ.US,D,20251024,000000,15.0708,15.1566,14.9,15.1566,1312,0
+LLYZ.US,D,20251027,000000,15.25,15.64,15.1732,15.1732,4113,0
+LLYZ.US,D,20251028,000000,15.3,15.4581,15.26,15.3317,4567,0
+LLYZ.US,D,20251029,000000,15.18,15.75,15.1,15.7264,8882,0
+LLYZ.US,D,20251030,000000,14.88,15.4,14.17,14.5044,41759,0
+LLYZ.US,D,20251031,000000,14.6,14.7,13.72,13.8137,6768,0
+LLYZ.US,D,20251103,000000,13.15,13.15,12.6237,12.7543,11904,0
+LLYZ.US,D,20251104,000000,12.9051,13.03,12.2888,12.4563,23508,0
+LLYZ.US,D,20251105,000000,12.41,12.41,11.13,11.8978,49515,0
+LLYZ.US,D,20251106,000000,11.8,12.08,11.3524,11.6049,61378,0
+LLYZ.US,D,20251107,000000,11.85,12.5,11.85,11.9831,59765,0
+LLYZ.US,D,20251110,000000,11.48,11.53,10.5,10.8897,65629,0
+LLYZ.US,D,20251111,000000,10.8,10.8,10.15,10.4002,38080,0
+LLYZ.US,D,20251112,000000,10.26,10.26,9.7,9.7484,106537,0
+LLYZ.US,D,20251113,000000,9.85,9.88,9.4736,9.683,75640,0
+LLYZ.US,D,20251114,000000,9.86,9.9,9.45,9.6134,113318,0
+LLYZ.US,D,20251117,000000,10.02,10.065,9.49,9.6538,78508,0
+LLYZ.US,D,20251118,000000,9.67,9.67,9.32,9.4915,47316,0
+LLYZ.US,D,20251119,000000,9.48,9.51,9.06,9.1583,43637,0
+LLYZ.US,D,20251120,000000,9.1,9.339,9.04,9.2734,62808,0
+LLYZ.US,D,20251121,000000,9.32,9.33,8.8698,8.9977,100823,0
+LLYZ.US,D,20251124,000000,9.07,9.09,8.74,8.8327,118189,0
+LLYZ.US,D,20251125,000000,8.68,8.68,8.14,8.1596,209548,0
+LLYZ.US,D,20251126,000000,8.27,8.3,8.149,8.21,234911,0
+LLYZ.US,D,20251128,000000,8.36,8.76,8.36,8.68,169644,0
+LLYZ.US,D,20251201,000000,8.72,8.9759,8.5396,8.9419,135872,0
+LLYZ.US,D,20251202,000000,9,9.2345,8.7887,9.1521,168623,0
+LLYZ.US,D,20251203,000000,9.09,9.539,9.09,9.37,87300,0
+LLYZ.US,D,20251204,000000,9.41,9.8287,9.41,9.7604,99210,0
+LLYZ.US,D,20251205,000000,9.57,9.89,9.47,9.8175,171121,0
+LLYZ.US,D,20251208,000000,9.84,10.1896,9.84,10.03,47494,0
+LLYZ.US,D,20251209,000000,9.95,10.4,9.77,10.3448,91785,0
+LLYZ.US,D,20251210,000000,10.36,10.36,9.92,10.1131,64191,0
+LLYZ.US,D,20251211,000000,9.72,10.17,9.345,9.8047,248429,0
+LLYZ.US,D,20251212,000000,9.81,9.81,9.42,9.4302,211537,0
+LLYZ.US,D,20251215,000000,9.19,9.24,8.79,8.8058,130071,0
+LLYZ.US,D,20251216,000000,8.8,9.22,8.7601,8.94,61232,0
+LLYZ.US,D,20251217,000000,8.83,9.23,8.83,9.1365,160745,0
+LLYZ.US,D,20251218,000000,9.0252,9.0252,8.4931,8.873,150054,0
+LLYZ.US,D,20251219,000000,8.83,8.83,8.57,8.6345,45893,0
+LLYZ.US,D,20251222,000000,8.53,8.77,8.51,8.57,30781,0
+LLYZ.US,D,20251223,000000,8.76,8.76,8.4,8.6557,91161,0
+LLYZ.US,D,20251224,000000,8.58,8.62,8.4,8.5519,47524,0
+LLYZ.US,D,20251226,000000,8.56,8.65,8.53,8.5376,25039,0
+LLYZ.US,D,20251229,000000,8.49,8.57,8.43,8.49,127678,0
+LLYZ.US,D,20251230,000000,8.569,8.595,8.4733,8.4922,102188,0
+LLYZ.US,D,20251231,000000,8.4761,8.57,8.4761,8.5685,15031,0
+LLYZ.US,D,20260102,000000,8.9,8.91,8.5092,8.5092,15474,0
+LLYZ.US,D,20260105,000000,8.5,9.215,8.5,9.12,77265,0
+LLYZ.US,D,20260106,000000,9.09,9.11,8.6,8.7141,39120,0
+LLYZ.US,D,20260107,000000,8.48,8.48,7.85,7.9973,121496,0
+LLYZ.US,D,20260108,000000,7.9,8.51,7.63,8.3025,153170,0
+LLYZ.US,D,20260109,000000,8.17,8.66,8.04,8.6356,95440,0
+LLYZ.US,D,20260112,000000,8.66,8.66,8.345,8.364,37128,0
+LLYZ.US,D,20260113,000000,8.34,8.5197,8.2898,8.44,16812,0
+LLYZ.US,D,20260114,000000,8.45,8.6697,8.45,8.49,29099,0
+LLYZ.US,D,20260115,000000,8.6,9.45,8.6,9.1275,128300,0
+LLYZ.US,D,20260116,000000,9.28,9.38,8.84,9.02,87980,0
+LLYZ.US,D,20260120,000000,9.2,9.37,8.929,8.9811,25462,0
+LLYZ.US,D,20260121,000000,8.97,8.97,8.3,8.34,27620,0
+LLYZ.US,D,20260122,000000,8.39,8.39,8.09,8.1913,31019,0
+LLYZ.US,D,20260123,000000,8.37,8.56,8.2505,8.5363,24984,0
+LLYZ.US,D,20260126,000000,8.73,8.76,8.53,8.5704,40269,0

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

@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPBBW.US,D,20241202,000000,0.138,0.138,0.135,0.135,54775,0
+LPBBW.US,D,20241203,000000,0.15,0.15,0.12,0.13,100048,0
+LPBBW.US,D,20241204,000000,0.1364,0.1364,0.13,0.13,47967,0
+LPBBW.US,D,20241205,000000,0.135,0.2178,0.135,0.2178,2187,0
+LPBBW.US,D,20241206,000000,0.237,0.2471,0.15,0.1599,327001,0
+LPBBW.US,D,20241209,000000,0.174,0.1742,0.16,0.16,2687,0
+LPBBW.US,D,20241210,000000,0.198,0.198,0.1763,0.1763,1381,0
+LPBBW.US,D,20241211,000000,0.1818,0.1818,0.17,0.18,6900,0
+LPBBW.US,D,20241213,000000,0.2,0.2,0.173003,0.173003,956,0
+LPBBW.US,D,20241216,000000,0.18,0.184,0.178,0.18,204575,0
+LPBBW.US,D,20241217,000000,0.2,0.2,0.18,0.191,52756,0
+LPBBW.US,D,20250107,000000,0.2019,0.22,0.2,0.2,213004,0
+LPBBW.US,D,20250108,000000,0.2,0.2,0.192,0.2,10174,0
+LPBBW.US,D,20250114,000000,0.2,0.2,0.2,0.2,50005,0
+LPBBW.US,D,20250115,000000,0.2092,0.2092,0.19,0.19,36994,0
+LPBBW.US,D,20250116,000000,0.18,0.18,0.18,0.18,329,0
+LPBBW.US,D,20250117,000000,0.2175,0.22,0.2175,0.22,1500,0
+LPBBW.US,D,20250121,000000,0.2,0.2,0.2,0.2,263,0
+LPBBW.US,D,20250122,000000,0.188,0.2,0.17,0.18,90843,0
+LPBBW.US,D,20250123,000000,0.2,0.2,0.1839,0.1839,2896,0
+LPBBW.US,D,20250130,000000,0.176,0.176,0.176,0.176,356,0
+LPBBW.US,D,20250205,000000,0.17,0.2,0.16,0.19,533137,0
+LPBBW.US,D,20250206,000000,0.19,0.19,0.19,0.19,45044,0
+LPBBW.US,D,20250210,000000,0.19,0.19,0.19,0.19,111,0
+LPBBW.US,D,20250212,000000,0.208,0.21,0.208,0.21,50602,0
+LPBBW.US,D,20250213,000000,0.218,0.22,0.218,0.22,65410,0
+LPBBW.US,D,20250214,000000,0.248,0.32,0.24,0.24,71964,0
+LPBBW.US,D,20250218,000000,0.2937,0.302,0.24,0.24,5438,0
+LPBBW.US,D,20250219,000000,0.27,0.27,0.25,0.2599,47664,0
+LPBBW.US,D,20250220,000000,0.206,0.27,0.2059,0.27,800,0
+LPBBW.US,D,20250224,000000,0.2587,0.27,0.206,0.25,5927,0
+LPBBW.US,D,20250225,000000,0.27,0.27,0.2129,0.2129,3686,0
+LPBBW.US,D,20250226,000000,0.23705,0.23705,0.2,0.2,1870,0
+LPBBW.US,D,20250227,000000,0.248,0.26,0.2,0.2,3119,0
+LPBBW.US,D,20250228,000000,0.26,0.268,0.1999,0.2,190826,0
+LPBBW.US,D,20250303,000000,0.2,0.2,0.2,0.2,25000,0
+LPBBW.US,D,20250304,000000,0.214,0.22,0.2,0.22,968,0
+LPBBW.US,D,20250305,000000,0.2,0.2,0.2,0.2,10295,0
+LPBBW.US,D,20250306,000000,0.2,0.2353,0.2,0.2353,826,0
+LPBBW.US,D,20250307,000000,0.214,0.2376,0.2,0.21,2011,0
+LPBBW.US,D,20250312,000000,0.2191,0.2191,0.2191,0.2191,289,0
+LPBBW.US,D,20250314,000000,0.2102,0.2102,0.2,0.2,1807,0
+LPBBW.US,D,20250319,000000,0.2206,0.2206,0.2022,0.2147,697,0
+LPBBW.US,D,20250320,000000,0.21,0.2447,0.21,0.2447,660,0
+LPBBW.US,D,20250327,000000,0.21,0.21,0.21,0.21,500,0
+LPBBW.US,D,20250401,000000,0.21,0.21,0.21,0.21,2466,0
+LPBBW.US,D,20250403,000000,0.21,0.2398,0.21,0.2398,755,0
+LPBBW.US,D,20250409,000000,0.2119,0.2119,0.1825,0.2,42082,0
+LPBBW.US,D,20250411,000000,0.15,0.2099,0.15,0.2099,75511,0
+LPBBW.US,D,20250414,000000,0.165,0.18,0.165,0.165,4010,0
+LPBBW.US,D,20250416,000000,0.13,0.16,0.126387,0.16,18894,0
+LPBBW.US,D,20250417,000000,0.18,0.18,0.1601,0.1639,1786,0
+LPBBW.US,D,20250421,000000,0.18,0.18,0.18,0.18,638,0
+LPBBW.US,D,20250422,000000,0.178,0.18,0.178,0.18,1584,0
+LPBBW.US,D,20250423,000000,0.18,0.2218,0.1701,0.2218,75852,0
+LPBBW.US,D,20250424,000000,0.19001,0.20995,0.19001,0.20995,1955,0
+LPBBW.US,D,20250428,000000,0.21,0.25,0.21,0.25,75311,0
+LPBBW.US,D,20250429,000000,0.22,0.22,0.22,0.22,500,0
+LPBBW.US,D,20250501,000000,0.22,0.22,0.2151,0.22,3200,0
+LPBBW.US,D,20250502,000000,0.22,0.22,0.22,0.22,100,0
+LPBBW.US,D,20250505,000000,0.222,0.222,0.215,0.215,4100,0
+LPBBW.US,D,20250507,000000,0.2209,0.2209,0.2208,0.2208,302,0
+LPBBW.US,D,20250508,000000,0.22,0.27,0.22,0.2611,18200,0
+LPBBW.US,D,20250512,000000,0.271,0.271,0.2415,0.2415,16436,0
+LPBBW.US,D,20250513,000000,0.274,0.28,0.25,0.269051,31749,0
+LPBBW.US,D,20250514,000000,0.320001,0.3407,0.32,0.32,16867,0
+LPBBW.US,D,20250515,000000,0.32,0.4009,0.32,0.35,9130,0
+LPBBW.US,D,20250516,000000,0.36,0.4,0.35,0.4,53273,0
+LPBBW.US,D,20250519,000000,0.4,0.4,0.4,0.4,871,0
+LPBBW.US,D,20250520,000000,0.4,0.4,0.4,0.4,421,0
+LPBBW.US,D,20250522,000000,0.35,0.3501,0.35,0.35,67028,0
+LPBBW.US,D,20250523,000000,0.37,0.47,0.35,0.4,26268,0
+LPBBW.US,D,20250529,000000,0.3504,0.425101,0.3504,0.425101,376,0
+LPBBW.US,D,20250530,000000,0.3521,0.435,0.2938,0.3701,28946,0
+LPBBW.US,D,20250602,000000,0.35,0.35,0.3277,0.347,101902,0
+LPBBW.US,D,20250603,000000,0.4,0.4,0.34,0.35,73214,0
+LPBBW.US,D,20250606,000000,0.35,0.35,0.28,0.3,8029,0
+LPBBW.US,D,20250609,000000,0.3,0.3,0.3,0.3,644,0
+LPBBW.US,D,20250610,000000,0.37,0.3701,0.37,0.3701,1762,0
+LPBBW.US,D,20250611,000000,0.37,0.4,0.36,0.4,16006,0
+LPBBW.US,D,20250612,000000,0.4,0.4001,0.4,0.4001,6416,0
+LPBBW.US,D,20250613,000000,0.4801,0.51,0.43,0.45,38732,0
+LPBBW.US,D,20250616,000000,0.4604,0.4604,0.4001,0.42,6183,0
+LPBBW.US,D,20250617,000000,0.4001,0.4001,0.4001,0.4001,1252,0
+LPBBW.US,D,20250618,000000,0.4397,0.48,0.4397,0.4501,108151,0
+LPBBW.US,D,20250623,000000,0.46,0.4621,0.4064,0.4621,1374,0
+LPBBW.US,D,20250701,000000,0.41995,0.41995,0.41995,0.41995,110,0
+LPBBW.US,D,20250703,000000,0.4,0.4,0.34,0.3434,4534,0
+LPBBW.US,D,20250708,000000,0.4,0.440601,0.36,0.440601,49192,0
+LPBBW.US,D,20250709,000000,0.4,0.4,0.370049,0.4,51652,0
+LPBBW.US,D,20250711,000000,0.4404,0.4404,0.4231,0.4231,464,0
+LPBBW.US,D,20250714,000000,0.42,0.4799,0.4,0.4799,50256,0
+LPBBW.US,D,20250715,000000,0.5625,0.5625,0.525,0.525,782,0
+LPBBW.US,D,20250718,000000,0.44,0.44,0.44,0.44,408,0
+LPBBW.US,D,20250721,000000,0.41,0.42,0.4,0.4,8846,0
+LPBBW.US,D,20250723,000000,0.433,0.433,0.3011,0.3685,16607,0
+LPBBW.US,D,20250724,000000,0.34,0.365,0.34,0.365,1043,0
+LPBBW.US,D,20250725,000000,0.3587,0.3813,0.3587,0.3813,593,0
+LPBBW.US,D,20250729,000000,0.4,0.4,0.3782,0.4,28764,0
+LPBBW.US,D,20250730,000000,0.4,0.4,0.4,0.4,632,0
+LPBBW.US,D,20250808,000000,0.4501,0.4502,0.45,0.4502,514,0
+LPBBW.US,D,20250811,000000,0.45,0.45,0.45,0.45,283,0
+LPBBW.US,D,20250812,000000,0.276,0.276,0.276,0.276,7779,0
+LPBBW.US,D,20250813,000000,0.34,0.34,0.32,0.32,784,0
+LPBBW.US,D,20250815,000000,0.29,0.3525,0.29,0.322,1443,0
+LPBBW.US,D,20250818,000000,0.3,0.3823,0.3,0.3823,1420,0
+LPBBW.US,D,20250819,000000,0.314,0.32,0.3,0.3,2658,0
+LPBBW.US,D,20250820,000000,0.3,0.3752,0.3,0.315,1265,0
+LPBBW.US,D,20250821,000000,0.31,0.3856,0.31,0.3856,1281,0
+LPBBW.US,D,20250822,000000,0.312,0.3201,0.3031,0.32,7225,0
+LPBBW.US,D,20250825,000000,0.32,0.3902,0.302,0.32,3298,0
+LPBBW.US,D,20250826,000000,0.3,0.32,0.3,0.32,4364,0
+LPBBW.US,D,20250829,000000,0.3001,0.3002,0.3,0.3,2952,0
+LPBBW.US,D,20250905,000000,0.3486,0.3486,0.2761,0.3,23418,0
+LPBBW.US,D,20250909,000000,0.3254,0.3254,0.2771,0.3,26400,0
+LPBBW.US,D,20250915,000000,0.3462,0.3462,0.3462,0.3462,100,0
+LPBBW.US,D,20250916,000000,0.37999,0.37999,0.33,0.33,9572,0
+LPBBW.US,D,20250917,000000,0.3,0.3174,0.277,0.3174,9922,0
+LPBBW.US,D,20250918,000000,0.3248,0.3249,0.3248,0.3249,314,0
+LPBBW.US,D,20250919,000000,0.33,0.3308,0.325,0.325,2512,0
+LPBBW.US,D,20250922,000000,0.3201,0.3915,0.3201,0.36,2668,0
+LPBBW.US,D,20250924,000000,0.39,0.45,0.38,0.38,4406,0
+LPBBW.US,D,20250925,000000,0.424,0.4245,0.424,0.424,500,0
+LPBBW.US,D,20250926,000000,0.42,0.42,0.335,0.3497,3553,0
+LPBBW.US,D,20250929,000000,0.349,0.3501,0.320064,0.3501,30964,0
+LPBBW.US,D,20250930,000000,0.364,0.37,0.3625,0.37,502,0
+LPBBW.US,D,20251001,000000,0.3835,0.45,0.3835,0.45,1411,0
+LPBBW.US,D,20251002,000000,0.4369,0.4454,0.4369,0.44,530,0
+LPBBW.US,D,20251007,000000,0.44,0.44,0.44,0.44,211,0
+LPBBW.US,D,20251008,000000,0.45,0.47,0.45,0.46,5051,0
+LPBBW.US,D,20251009,000000,0.5194,0.5194,0.5,0.5,271,0
+LPBBW.US,D,20251013,000000,0.4601,0.5188,0.45,0.4759,94026,0
+LPBBW.US,D,20251014,000000,0.5481,0.5481,0.5481,0.5481,192,0
+LPBBW.US,D,20251015,000000,0.5,0.51,0.5,0.51,687,0
+LPBBW.US,D,20251016,000000,0.5398,0.5398,0.5011,0.5101,828,0
+LPBBW.US,D,20251017,000000,0.52,0.52,0.52,0.52,182,0
+LPBBW.US,D,20251020,000000,0.4971,0.4971,0.4971,0.4971,178,0
+LPBBW.US,D,20251021,000000,0.5,0.5,0.46,0.46,2580,0
+LPBBW.US,D,20251027,000000,0.45,0.45,0.45,0.45,113,0
+LPBBW.US,D,20251029,000000,0.53,0.54,0.53,0.53,1004,0
+LPBBW.US,D,20251031,000000,0.4503,0.4503,0.4503,0.4503,103,0
+LPBBW.US,D,20251104,000000,0.485,0.485,0.45,0.45,1306,0
+LPBBW.US,D,20251106,000000,0.45,0.45,0.45,0.45,164,0
+LPBBW.US,D,20251107,000000,0.5,0.5,0.5,0.5,1011,0
+LPBBW.US,D,20251110,000000,0.5,0.5,0.47,0.4701,5344,0
+LPBBW.US,D,20251112,000000,0.45,0.4572,0.45,0.4572,2596,0
+LPBBW.US,D,20251121,000000,0.45,0.46,0.45,0.46,300,0
+LPBBW.US,D,20251124,000000,0.490001,0.490001,0.490001,0.490001,160,0
+LPBBW.US,D,20251125,000000,0.45,0.4502,0.4482,0.4502,2400,0
+LPBBW.US,D,20251126,000000,0.45,0.45,0.4365,0.45,6952,0
+LPBBW.US,D,20251128,000000,0.45,0.45,0.45,0.45,2000,0
+LPBBW.US,D,20251201,000000,0.45,0.45,0.45,0.45,8850,0
+LPBBW.US,D,20251202,000000,0.45,0.46,0.45,0.45,3400,0
+LPBBW.US,D,20251203,000000,0.48,0.48,0.4002,0.4002,400,0
+LPBBW.US,D,20251205,000000,0.32,0.32,0.32,0.32,151,0
+LPBBW.US,D,20251212,000000,0.3301,0.3301,0.3301,0.3301,265,0
+LPBBW.US,D,20251215,000000,0.3305,0.3305,0.3305,0.3305,285,0
+LPBBW.US,D,20251217,000000,0.3301,0.4,0.314399,0.3144,6500,0
+LPBBW.US,D,20251223,000000,0.3155,0.3155,0.3155,0.3155,262,0
+LPBBW.US,D,20251229,000000,0.3155,0.3157,0.3155,0.3157,518,0
+LPBBW.US,D,20260112,000000,0.3163,0.3163,0.3163,0.3163,1414,0
+LPBBW.US,D,20260123,000000,0.33,0.33,0.3101,0.3101,7800,0
+LPBBW.US,D,20260126,000000,0.3101,0.3786,0.28,0.28,65518,0
+LPBBW.US,D,20260127,000000,0.28,0.28,0.2098,0.2525,3226,0
+LPBBW.US,D,20260128,000000,0.3323,0.3449,0.3323,0.3449,1900,0
+LPBBW.US,D,20260129,000000,0.32,0.4,0.32,0.4,5966,0
+LPBBW.US,D,20260130,000000,0.2887,0.2887,0.2887,0.2887,157,0
+LPBBW.US,D,20260205,000000,0.33,0.33,0.329651,0.329651,3901,0
+LPBBW.US,D,20260212,000000,0.2205,0.276,0.2205,0.230086,18225,0
+LPBBW.US,D,20260213,000000,0.3162,0.3162,0.3162,0.3162,153,0
+LPBBW.US,D,20260217,000000,0.31,0.31,0.31,0.31,226,0

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

@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPCVU.US,D,20251219,000000,9.96,9.99,9.96,9.99,441286,0
+LPCVU.US,D,20251222,000000,9.95,10,9.95,9.97,604893,0
+LPCVU.US,D,20251223,000000,9.96,10.01,9.96,10,42981,0
+LPCVU.US,D,20251224,000000,10,10,10,10,105,0
+LPCVU.US,D,20251226,000000,10,10,10,10,101,0
+LPCVU.US,D,20251230,000000,9.97,10,9.97,10,2316,0
+LPCVU.US,D,20251231,000000,9.98,9.98,9.96,9.98,10589,0
+LPCVU.US,D,20260102,000000,9.98,9.98,9.98,9.98,1172,0
+LPCVU.US,D,20260105,000000,10.01,10.035,9.995,10.005,115290,0
+LPCVU.US,D,20260106,000000,9.98,10.01,9.98,9.995,4859,0
+LPCVU.US,D,20260107,000000,10.02,10.02,10,10.005,10148,0
+LPCVU.US,D,20260108,000000,10.01,10.05,9.99,9.99,206567,0
+LPCVU.US,D,20260109,000000,10.04,10.04,9.99,9.99,6000,0
+LPCVU.US,D,20260112,000000,10.0303,10.08,9.99,10,1929,0
+LPCVU.US,D,20260113,000000,10,10.07,10,10.04,4140,0
+LPCVU.US,D,20260114,000000,10.01,10.07,10,10.03,10469,0
+LPCVU.US,D,20260115,000000,10,10.01,10,10.01,1618,0
+LPCVU.US,D,20260116,000000,10.01,10.01,10.01,10.01,1162,0
+LPCVU.US,D,20260120,000000,10.01,10.01,10,10,1081,0
+LPCVU.US,D,20260121,000000,10,10.01,10,10.01,151383,0
+LPCVU.US,D,20260122,000000,10,10.01,10,10.01,48769,0
+LPCVU.US,D,20260123,000000,10,10.02,10,10.02,643,0
+LPCVU.US,D,20260126,000000,10.02,10.025,10,10,2538,0
+LPCVU.US,D,20260127,000000,10,10.0147,10,10.0147,1273,0
+LPCVU.US,D,20260128,000000,10.02,10.02,10.02,10.02,658,0
+LPCVU.US,D,20260129,000000,10.02,10.02,10.015,10.015,1484,0
+LPCVU.US,D,20260130,000000,10,10,10,10,152,0
+LPCVU.US,D,20260202,000000,10.025,10.027,10.01,10.01,37924,0
+LPCVU.US,D,20260203,000000,10,10,10,10,427,0
+LPCVU.US,D,20260204,000000,10.01,10.02,10.01,10.02,5831,0
+LPCVU.US,D,20260205,000000,10.05,10.05,10.01,10.01,2310,0
+LPCVU.US,D,20260206,000000,10,10.05,10,10.05,1242,0
+LPCVU.US,D,20260209,000000,10.05,10.08,10.04,10.08,21839,0
+LPCVU.US,D,20260210,000000,10.09,10.09,10.09,10.09,25187,0
+LPCVU.US,D,20260211,000000,10.1,10.1,10.03,10.03,4965,0
+LPCVU.US,D,20260212,000000,10.03,10.1,10.03,10.04,12102,0
+LPCVU.US,D,20260213,000000,10.03,10.03,10.01,10.01,1171,0
+LPCVU.US,D,20260217,000000,10.01,10.04,10.01,10.01,831,0
+LPCVU.US,D,20260218,000000,10.01,10.01,10.01,10.01,200,0

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

@@ -0,0 +1,482 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LVROW.US,D,20230301,000000,0.75,1.49,0.75,0.95,19420,0
+LVROW.US,D,20230302,000000,0.800001,0.9399,0.800001,0.9,10641,0
+LVROW.US,D,20230303,000000,0.9299,1.11,0.925,0.95,117476,0
+LVROW.US,D,20230306,000000,1,1,0.936,0.974511,12066,0
+LVROW.US,D,20230307,000000,0.9361,0.938,0.8,0.8,11206,0
+LVROW.US,D,20230308,000000,0.8399,0.8399,0.8,0.8,12649,0
+LVROW.US,D,20230309,000000,0.83,0.83,0.73,0.73,6228,0
+LVROW.US,D,20230310,000000,0.75,0.75,0.63,0.6499,30809,0
+LVROW.US,D,20230313,000000,0.75,0.75,0.6,0.6964,6874,0
+LVROW.US,D,20230314,000000,0.7156,0.7816,0.7156,0.7763,38031,0
+LVROW.US,D,20230315,000000,0.77,0.77,0.7,0.77,84249,0
+LVROW.US,D,20230316,000000,0.769899,0.77,0.7001,0.77,12714,0
+LVROW.US,D,20230317,000000,0.740201,0.7552,0.74,0.74,20487,0
+LVROW.US,D,20230320,000000,0.72,0.77,0.72,0.769899,19618,0
+LVROW.US,D,20230321,000000,0.7601,0.783703,0.76,0.783703,5864,0
+LVROW.US,D,20230322,000000,0.76,0.76,0.76,0.76,440,0
+LVROW.US,D,20230323,000000,0.6126,0.79,0.6125,0.79,1808,0
+LVROW.US,D,20230328,000000,0.75,0.75,0.73,0.75,1940,0
+LVROW.US,D,20230329,000000,0.72,0.72,0.7,0.7,1900,0
+LVROW.US,D,20230330,000000,0.6434,0.649799,0.5964,0.6132,27916,0
+LVROW.US,D,20230331,000000,0.61,0.64,0.6,0.6336,6987,0
+LVROW.US,D,20230403,000000,0.6336,0.6624,0.6137,0.6336,20300,0
+LVROW.US,D,20230404,000000,0.6137,0.6137,0.6137,0.6137,210,0
+LVROW.US,D,20230405,000000,0.6399,0.7399,0.6351,0.7399,19093,0
+LVROW.US,D,20230406,000000,0.740001,0.740001,0.740001,0.740001,300,0
+LVROW.US,D,20230410,000000,0.7953,0.8,0.680001,0.680001,24081,0
+LVROW.US,D,20230411,000000,0.78,0.78,0.707399,0.7128,7603,0
+LVROW.US,D,20230413,000000,0.6602,0.725,0.6,0.7211,179455,0
+LVROW.US,D,20230414,000000,0.7127,0.7199,0.700001,0.7198,4798,0
+LVROW.US,D,20230418,000000,0.64,0.7201,0.63,0.7201,2400,0
+LVROW.US,D,20230419,000000,0.7325,0.7399,0.7052,0.71,8900,0
+LVROW.US,D,20230420,000000,0.72,0.7399,0.7,0.72,7270,0
+LVROW.US,D,20230424,000000,0.7,0.7,0.693,0.7,3200,0
+LVROW.US,D,20230425,000000,0.693,0.7244,0.693,0.7171,2100,0
+LVROW.US,D,20230426,000000,0.739799,0.7399,0.6899,0.6899,3304,0
+LVROW.US,D,20230427,000000,0.7226,0.7399,0.6852,0.689801,31389,0
+LVROW.US,D,20230428,000000,0.693,0.712201,0.693,0.712201,3101,0
+LVROW.US,D,20230501,000000,0.7038,0.71,0.7,0.7,4000,0
+LVROW.US,D,20230502,000000,0.76,0.76,0.7128,0.7128,1095,0
+LVROW.US,D,20230505,000000,0.6279,0.7199,0.53,0.7127,7306,0
+LVROW.US,D,20230508,000000,0.7128,0.72,0.7128,0.719603,7400,0
+LVROW.US,D,20230510,000000,0.7001,0.7001,0.7001,0.7001,164,0
+LVROW.US,D,20230511,000000,0.7622,0.7674,0.7597,0.7597,490,0
+LVROW.US,D,20230515,000000,0.583,0.7668,0.583,0.7203,3948,0
+LVROW.US,D,20230517,000000,0.7343,0.7598,0.7003,0.7403,3763,0
+LVROW.US,D,20230522,000000,0.74,0.7401,0.74,0.7401,430,0
+LVROW.US,D,20230526,000000,0.6595,0.78,0.6595,0.78,792,0
+LVROW.US,D,20230601,000000,0.7896,0.7896,0.7801,0.7801,1022,0
+LVROW.US,D,20230607,000000,0.7975,0.7975,0.7975,0.7975,1400,0
+LVROW.US,D,20230608,000000,0.7115,0.7115,0.7066,0.7066,221,0
+LVROW.US,D,20230613,000000,0.7542,0.7542,0.7542,0.7542,100,0
+LVROW.US,D,20230616,000000,0.69,0.7975,0.6701,0.760548,12289,0
+LVROW.US,D,20230622,000000,0.78,0.78,0.78,0.78,300,0
+LVROW.US,D,20230623,000000,0.78,0.78,0.77,0.78,1456,0
+LVROW.US,D,20230628,000000,0.79,0.79,0.79,0.79,100,0
+LVROW.US,D,20230629,000000,0.7972,0.7975,0.75,0.75,883,0
+LVROW.US,D,20230706,000000,0.7975,0.7975,0.6701,0.7705,1769,0
+LVROW.US,D,20230713,000000,0.75,0.9537,0.75,0.8,18686,0
+LVROW.US,D,20230714,000000,0.9003,0.9003,0.7088,0.75,2825,0
+LVROW.US,D,20230717,000000,0.7983,0.7983,0.7983,0.7983,1026,0
+LVROW.US,D,20230718,000000,0.8,0.8,0.7398,0.7398,735,0
+LVROW.US,D,20230719,000000,0.76,0.8275,0.682,0.79,18402,0
+LVROW.US,D,20230724,000000,0.7874,0.7874,0.7874,0.7874,450,0
+LVROW.US,D,20230725,000000,0.749899,0.749899,0.749899,0.749899,100,0
+LVROW.US,D,20230727,000000,0.7337,0.7337,0.7337,0.7337,418,0
+LVROW.US,D,20230728,000000,0.6925,0.6999,0.6925,0.6999,2431,0
+LVROW.US,D,20230731,000000,0.7895,0.7895,0.7,0.7756,7967,0
+LVROW.US,D,20230803,000000,0.7272,0.7272,0.67,0.7,2115,0
+LVROW.US,D,20230808,000000,0.7895,0.7974,0.7895,0.7974,552,0
+LVROW.US,D,20230818,000000,0.6768,0.749951,0.6701,0.7002,14221,0
+LVROW.US,D,20230822,000000,0.7821,0.79,0.7821,0.79,1679,0
+LVROW.US,D,20230823,000000,0.775,0.79,0.775,0.79,540,0
+LVROW.US,D,20230824,000000,0.7798,0.78,0.7501,0.78,4768,0
+LVROW.US,D,20230905,000000,0.75,0.75,0.7401,0.7499,12207,0
+LVROW.US,D,20230906,000000,0.77,0.77,0.76,0.76,1766,0
+LVROW.US,D,20230908,000000,0.74,0.74,0.74,0.74,2000,0
+LVROW.US,D,20230911,000000,0.749899,0.749899,0.749899,0.749899,100,0
+LVROW.US,D,20230913,000000,0.7499,0.75,0.707,0.72,15921,0
+LVROW.US,D,20230914,000000,0.73,0.73,0.7,0.7,13200,0
+LVROW.US,D,20230919,000000,0.7,0.7,0.7,0.7,949,0
+LVROW.US,D,20230920,000000,0.7,0.7498,0.7,0.7498,1061,0
+LVROW.US,D,20230921,000000,0.7,0.7,0.7,0.7,1271,0
+LVROW.US,D,20230922,000000,0.7,0.7,0.7,0.7,4479,0
+LVROW.US,D,20230928,000000,0.6943,0.6943,0.694299,0.694299,1000,0
+LVROW.US,D,20230929,000000,0.7,0.7499,0.7,0.7499,1733,0
+LVROW.US,D,20231003,000000,0.7283,0.7283,0.6451,0.68,39206,0
+LVROW.US,D,20231004,000000,0.72,0.72,0.64,0.67,6619,0
+LVROW.US,D,20231005,000000,0.686,0.69,0.686,0.69,1400,0
+LVROW.US,D,20231006,000000,0.71,0.71,0.71,0.71,428,0
+LVROW.US,D,20231011,000000,0.72,0.72,0.72,0.72,100,0
+LVROW.US,D,20231012,000000,0.72,0.72,0.72,0.72,100,0
+LVROW.US,D,20231013,000000,0.6701,0.7,0.66,0.68,13179,0
+LVROW.US,D,20231016,000000,0.66,0.66,0.65,0.65,1991,0
+LVROW.US,D,20231017,000000,0.5726,0.65,0.5526,0.595,13902,0
+LVROW.US,D,20231018,000000,0.55,0.55,0.5226,0.5226,7892,0
+LVROW.US,D,20231019,000000,0.5924,0.5983,0.5275,0.53,2540,0
+LVROW.US,D,20231020,000000,0.5555,0.5555,0.5,0.5075,5004,0
+LVROW.US,D,20231023,000000,0.5275,0.6973,0.46,0.49,23638,0
+LVROW.US,D,20231024,000000,0.5,0.505,0.5,0.5,1403,0
+LVROW.US,D,20231025,000000,0.4805,0.5,0.42,0.5,69462,0
+LVROW.US,D,20231026,000000,0.5099,0.5099,0.42,0.4598,58928,0
+LVROW.US,D,20231027,000000,0.5,0.5,0.4625,0.475,12504,0
+LVROW.US,D,20231030,000000,0.5125,0.5499,0.4175,0.4251,41484,0
+LVROW.US,D,20231031,000000,0.5,0.5,0.3875,0.424,84801,0
+LVROW.US,D,20231101,000000,0.42,0.48,0.3928,0.48,5128,0
+LVROW.US,D,20231103,000000,0.48,0.48,0.48,0.48,317,0
+LVROW.US,D,20231106,000000,0.4752,0.4752,0.4752,0.4752,100,0
+LVROW.US,D,20231113,000000,0.48,0.48,0.48,0.48,1073,0
+LVROW.US,D,20231114,000000,0.48,0.48,0.4601,0.4799,10392,0
+LVROW.US,D,20231115,000000,0.49,0.49,0.4726,0.4726,6771,0
+LVROW.US,D,20231116,000000,0.48,0.48,0.4726,0.4726,24389,0
+LVROW.US,D,20231117,000000,0.48,0.48,0.4799,0.48,6093,0
+LVROW.US,D,20231120,000000,0.484,0.484,0.48,0.48,11835,0
+LVROW.US,D,20231122,000000,0.48,0.48,0.4641,0.4799,8103,0
+LVROW.US,D,20231127,000000,0.4799,0.48,0.45,0.48,11873,0
+LVROW.US,D,20231128,000000,0.4799,0.48,0.47,0.48,14251,0
+LVROW.US,D,20231129,000000,0.48,0.48,0.48,0.48,5301,0
+LVROW.US,D,20231130,000000,0.48,0.48,0.4626,0.47,24347,0
+LVROW.US,D,20231201,000000,0.47,0.471,0.47,0.47,37101,0
+LVROW.US,D,20231204,000000,0.471,0.471,0.471,0.471,3900,0
+LVROW.US,D,20231205,000000,0.47,0.51,0.4653,0.4877,19665,0
+LVROW.US,D,20231206,000000,0.4701,0.54,0.47,0.53,1277,0
+LVROW.US,D,20231207,000000,0.48,0.5001,0.4601,0.4998,17510,0
+LVROW.US,D,20231208,000000,0.48,0.495,0.4601,0.475,24708,0
+LVROW.US,D,20231211,000000,0.4701,0.4701,0.4701,0.4701,338,0
+LVROW.US,D,20231212,000000,0.4999,0.4999,0.4801,0.485,9649,0
+LVROW.US,D,20231213,000000,0.4996,0.59,0.4826,0.52,38557,0
+LVROW.US,D,20231214,000000,0.5841,0.69,0.56,0.6,19529,0
+LVROW.US,D,20231215,000000,0.61,0.61,0.56,0.58,45649,0
+LVROW.US,D,20231218,000000,0.63,0.63,0.63,0.63,127,0
+LVROW.US,D,20231219,000000,0.6831,0.69,0.61,0.67,8661,0
+LVROW.US,D,20231220,000000,0.7128,0.72,0.7,0.72,9537,0
+LVROW.US,D,20231221,000000,0.7147,0.72,0.65,0.685,398447,0
+LVROW.US,D,20231222,000000,0.6901,0.6901,0.6901,0.6901,102,0
+LVROW.US,D,20231226,000000,0.6515,0.6515,0.6515,0.6515,378,0
+LVROW.US,D,20231228,000000,0.7326,0.75,0.7326,0.75,2040,0
+LVROW.US,D,20240102,000000,0.75,0.76,0.7301,0.7501,15345,0
+LVROW.US,D,20240103,000000,0.74,0.74,0.73,0.73,1700,0
+LVROW.US,D,20240104,000000,0.74,0.74,0.74,0.74,10400,0
+LVROW.US,D,20240105,000000,0.74,0.74,0.74,0.74,1001,0
+LVROW.US,D,20240108,000000,0.76,0.8,0.7401,0.7501,11961,0
+LVROW.US,D,20240109,000000,0.77,0.77,0.7,0.76,16988,0
+LVROW.US,D,20240110,000000,0.77,0.77,0.7623,0.7623,2201,0
+LVROW.US,D,20240111,000000,0.7501,0.77,0.7101,0.77,14043,0
+LVROW.US,D,20240112,000000,0.7623,0.77,0.7623,0.77,704,0
+LVROW.US,D,20240117,000000,0.7899,0.7899,0.69,0.745,11230,0
+LVROW.US,D,20240118,000000,0.7452,0.7452,0.6701,0.74,4312,0
+LVROW.US,D,20240119,000000,0.74,0.74,0.7202,0.74,890,0
+LVROW.US,D,20240122,000000,0.74,0.74,0.74,0.74,229,0
+LVROW.US,D,20240124,000000,0.74,0.74,0.7201,0.73,14659,0
+LVROW.US,D,20240126,000000,0.7101,0.73,0.6516,0.73,2528,0
+LVROW.US,D,20240129,000000,0.7233,0.7233,0.7233,0.7233,220,0
+LVROW.US,D,20240130,000000,0.7233,0.7233,0.7233,0.7233,110,0
+LVROW.US,D,20240131,000000,0.7245,0.7245,0.7245,0.7245,213,0
+LVROW.US,D,20240201,000000,0.7246,0.73,0.6701,0.73,2120,0
+LVROW.US,D,20240202,000000,0.7301,0.7301,0.7301,0.7301,552,0
+LVROW.US,D,20240205,000000,0.73,0.73,0.73,0.73,401,0
+LVROW.US,D,20240206,000000,0.73,0.73,0.73,0.73,601,0
+LVROW.US,D,20240212,000000,0.7002,0.71,0.7002,0.7002,1655,0
+LVROW.US,D,20240213,000000,0.7274,0.7274,0.7274,0.7274,113,0
+LVROW.US,D,20240215,000000,0.7001,0.71,0.7,0.71,3957,0
+LVROW.US,D,20240216,000000,0.69,0.69,0.69,0.69,1104,0
+LVROW.US,D,20240221,000000,0.68,0.68,0.68,0.68,954,0
+LVROW.US,D,20240222,000000,0.6516,0.6516,0.6001,0.65,15357,0
+LVROW.US,D,20240223,000000,0.6499,0.6499,0.6473,0.6473,434,0
+LVROW.US,D,20240227,000000,0.6324,0.6324,0.6324,0.6324,1400,0
+LVROW.US,D,20240228,000000,0.6,0.6,0.6,0.6,9156,0
+LVROW.US,D,20240301,000000,0.5998,0.5998,0.5949,0.5949,361,0
+LVROW.US,D,20240306,000000,0.5674,0.5674,0.5674,0.5674,110,0
+LVROW.US,D,20240307,000000,0.4607,0.5359,0.4607,0.5359,1684,0
+LVROW.US,D,20240308,000000,0.5,0.5,0.4607,0.5,2675,0
+LVROW.US,D,20240311,000000,0.4607,0.4623,0.4607,0.4623,3486,0
+LVROW.US,D,20240314,000000,0.4474,0.4474,0.4474,0.4474,117,0
+LVROW.US,D,20240315,000000,0.4149,0.4624,0.4149,0.43,11738,0
+LVROW.US,D,20240319,000000,0.45,0.462,0.4499,0.462,6629,0
+LVROW.US,D,20240320,000000,0.4231,0.4648,0.3801,0.44,30039,0
+LVROW.US,D,20240321,000000,0.5,0.5,0.4211,0.5,22801,0
+LVROW.US,D,20240322,000000,0.5,0.5177,0.4201,0.5177,22716,0
+LVROW.US,D,20240325,000000,0.5177,0.59,0.5177,0.5629,10209,0
+LVROW.US,D,20240326,000000,0.5799,0.5799,0.54,0.54,602,0
+LVROW.US,D,20240327,000000,0.5,0.5152,0.5,0.5152,1338,0
+LVROW.US,D,20240404,000000,0.3838,0.3838,0.38,0.38,250,0
+LVROW.US,D,20240405,000000,0.44,0.5287,0.3918,0.4304,17490,0
+LVROW.US,D,20240409,000000,0.44,0.44,0.4001,0.4001,322,0
+LVROW.US,D,20240410,000000,0.5048,0.5099,0.48,0.48,8853,0
+LVROW.US,D,20240412,000000,0.5014,0.5049,0.4101,0.4236,5526,0
+LVROW.US,D,20240415,000000,0.4727,0.4727,0.4727,0.4727,100,0
+LVROW.US,D,20240416,000000,0.5075,0.5075,0.4553,0.4553,1441,0
+LVROW.US,D,20240417,000000,0.44,0.44,0.44,0.44,100,0
+LVROW.US,D,20240423,000000,0.39,0.4099,0.3025,0.3025,7650,0
+LVROW.US,D,20240424,000000,0.36,0.36,0.36,0.36,288,0
+LVROW.US,D,20240425,000000,0.4,0.4,0.4,0.4,109,0
+LVROW.US,D,20240426,000000,0.3999,0.3999,0.3031,0.3482,77117,0
+LVROW.US,D,20240429,000000,0.3563,0.3899,0.3563,0.3899,1261,0
+LVROW.US,D,20240430,000000,0.435,0.435,0.435,0.435,1000,0
+LVROW.US,D,20240501,000000,0.3959,0.3999,0.3959,0.3999,1262,0
+LVROW.US,D,20240508,000000,0.3959,0.3999,0.313,0.34,5259,0
+LVROW.US,D,20240509,000000,0.3785,0.3785,0.3785,0.3785,1077,0
+LVROW.US,D,20240515,000000,0.3075,0.35,0.2975,0.2975,10270,0
+LVROW.US,D,20240516,000000,0.35,0.398699,0.3,0.398699,47550,0
+LVROW.US,D,20240521,000000,0.3761,0.3761,0.36495,0.3761,400,0
+LVROW.US,D,20240522,000000,0.3798,0.3799,0.3798,0.3799,3806,0
+LVROW.US,D,20240529,000000,0.3799,0.3799,0.3799,0.3799,205,0
+LVROW.US,D,20240603,000000,0.3798,0.38,0.3797,0.38,79208,0
+LVROW.US,D,20240605,000000,0.3749,0.3749,0.3749,0.3749,1519,0
+LVROW.US,D,20240606,000000,0.3924,0.4699,0.3824,0.4699,31577,0
+LVROW.US,D,20240607,000000,0.4475,0.45,0.4,0.4,13719,0
+LVROW.US,D,20240611,000000,0.4629,0.4675,0.4629,0.4675,1300,0
+LVROW.US,D,20240613,000000,0.4,0.4,0.4,0.4,1159,0
+LVROW.US,D,20240617,000000,0.4475,0.4475,0.4475,0.4475,461,0
+LVROW.US,D,20240620,000000,0.4375,0.4375,0.4175,0.4175,365,0
+LVROW.US,D,20240621,000000,0.30476,0.44,0.30476,0.44,618,0
+LVROW.US,D,20240625,000000,0.27,0.404,0.27,0.4,3254,0
+LVROW.US,D,20240627,000000,0.4,0.4,0.4,0.4,112,0
+LVROW.US,D,20240701,000000,0.25,0.4332,0.25,0.4332,700,0
+LVROW.US,D,20240703,000000,0.4356,0.4356,0.4356,0.4356,100,0
+LVROW.US,D,20240705,000000,0.44,0.44,0.44,0.44,100,0
+LVROW.US,D,20240709,000000,0.4375,0.4375,0.4375,0.4375,194,0
+LVROW.US,D,20240711,000000,0.4275,0.4275,0.4275,0.4275,110,0
+LVROW.US,D,20240712,000000,0.4275,0.4275,0.4275,0.4275,100,0
+LVROW.US,D,20240715,000000,0.4,0.4,0.2622,0.389,700,0
+LVROW.US,D,20240716,000000,0.395,0.395,0.395,0.395,100,0
+LVROW.US,D,20240718,000000,0.3975,0.4,0.3953,0.3953,1221,0
+LVROW.US,D,20240801,000000,0.3943,0.3943,0.3943,0.3943,1100,0
+LVROW.US,D,20240802,000000,0.3942,0.3942,0.394,0.394,400,0
+LVROW.US,D,20240807,000000,0.3925,0.3925,0.3925,0.3925,100,0
+LVROW.US,D,20240809,000000,0.4,0.4,0.4,0.4,257,0
+LVROW.US,D,20240814,000000,0.385,0.385,0.385,0.385,300,0
+LVROW.US,D,20240821,000000,0.38,0.38,0.38,0.38,102,0
+LVROW.US,D,20240829,000000,0.3496,0.3741,0.3496,0.3741,231,0
+LVROW.US,D,20240904,000000,0.3667,0.38,0.3667,0.3799,85770,0
+LVROW.US,D,20240905,000000,0.3799,0.3799,0.343899,0.3799,97325,0
+LVROW.US,D,20240906,000000,0.376,0.3799,0.376,0.3799,95834,0
+LVROW.US,D,20240909,000000,0.375,0.377,0.375,0.375,26162,0
+LVROW.US,D,20240910,000000,0.377,0.377,0.377,0.377,315,0
+LVROW.US,D,20240911,000000,0.35,0.3535,0.3109,0.35,105242,0
+LVROW.US,D,20240912,000000,0.3465,0.3465,0.3465,0.3465,110,0
+LVROW.US,D,20240913,000000,0.35,0.35,0.35,0.35,8210,0
+LVROW.US,D,20240916,000000,0.35,0.35,0.3499,0.35,5179,0
+LVROW.US,D,20240917,000000,0.349899,0.35,0.31,0.3474,5588,0
+LVROW.US,D,20240918,000000,0.35,0.35,0.35,0.35,115,0
+LVROW.US,D,20240919,000000,0.3465,0.35,0.3465,0.35,1334,0
+LVROW.US,D,20240920,000000,0.3475,0.3475,0.3079,0.3079,1501,0
+LVROW.US,D,20240923,000000,0.3011,0.3011,0.26,0.3,1613,0
+LVROW.US,D,20240924,000000,0.3,0.3475,0.3,0.3,175695,0
+LVROW.US,D,20240927,000000,0.2501,0.3,0.25,0.299,9582,0
+LVROW.US,D,20241014,000000,0.26,0.26,0.26,0.26,1100,0
+LVROW.US,D,20241015,000000,0.3194,0.33,0.3,0.33,300,0
+LVROW.US,D,20241016,000000,0.3,0.3,0.3,0.3,213,0
+LVROW.US,D,20241025,000000,0.28,0.28,0.28,0.28,1400,0
+LVROW.US,D,20241028,000000,0.2702,0.28,0.2272,0.2666,33936,0
+LVROW.US,D,20241030,000000,0.26,0.28,0.26,0.28,19942,0
+LVROW.US,D,20241031,000000,0.28,0.28,0.28,0.28,1056,0
+LVROW.US,D,20241101,000000,0.28,0.28,0.225,0.2525,16044,0
+LVROW.US,D,20241104,000000,0.28,0.28,0.28,0.28,867,0
+LVROW.US,D,20241105,000000,0.28,0.28,0.28,0.28,915,0
+LVROW.US,D,20241106,000000,0.297,0.297,0.225,0.279,3148,0
+LVROW.US,D,20241112,000000,0.278,0.279,0.278,0.279,3695,0
+LVROW.US,D,20241113,000000,0.2512,0.2512,0.2025,0.2276,18800,0
+LVROW.US,D,20241115,000000,0.325,0.325,0.325,0.325,200,0
+LVROW.US,D,20241118,000000,0.3,0.3,0.27,0.27,1091,0
+LVROW.US,D,20241119,000000,0.255,0.255,0.2464,0.2474,6014,0
+LVROW.US,D,20241122,000000,0.228749,0.2294,0.144,0.228,17832,0
+LVROW.US,D,20241125,000000,0.2,0.2,0.182188,0.198813,15800,0
+LVROW.US,D,20241126,000000,0.1794,0.18,0.1486,0.156,117574,0
+LVROW.US,D,20241127,000000,0.134249,0.156,0.1125,0.1375,730,0
+LVROW.US,D,20241202,000000,0.13,0.13,0.1075,0.12,83394,0
+LVROW.US,D,20241203,000000,0.11975,0.12,0.1025,0.105,156530,0
+LVROW.US,D,20241204,000000,0.1125,0.1901,0.11,0.1454,314119,0
+LVROW.US,D,20241205,000000,0.1698,0.1698,0.1698,0.1698,1579,0
+LVROW.US,D,20241210,000000,0.15,0.16,0.15,0.1599,2590,0
+LVROW.US,D,20241211,000000,0.1616,0.1616,0.145,0.15,17627,0
+LVROW.US,D,20241212,000000,0.16,0.16,0.145,0.145,19059,0
+LVROW.US,D,20241217,000000,0.145,0.1451,0.1425,0.1425,28851,0
+LVROW.US,D,20241218,000000,0.1521,0.16108,0.1521,0.16108,8327,0
+LVROW.US,D,20241219,000000,0.1414,0.1852,0.14,0.15,3200,0
+LVROW.US,D,20241220,000000,0.160001,0.17,0.16,0.1601,16073,0
+LVROW.US,D,20241224,000000,0.16,0.1601,0.1446,0.145099,18420,0
+LVROW.US,D,20241226,000000,0.1841,0.19,0.144,0.1441,49400,0
+LVROW.US,D,20241227,000000,0.167049,0.19,0.135,0.135,26663,0
+LVROW.US,D,20241230,000000,0.16,0.18,0.1395,0.1409,8153,0
+LVROW.US,D,20241231,000000,0.15,0.188,0.1306,0.1306,4188,0
+LVROW.US,D,20250102,000000,0.1899,0.1899,0.1307,0.1307,2397,0
+LVROW.US,D,20250103,000000,0.1325,0.1325,0.1312,0.1312,1000,0
+LVROW.US,D,20250106,000000,0.1515,0.1515,0.15,0.15,545,0
+LVROW.US,D,20250107,000000,0.169999,0.169999,0.14,0.14,2768,0
+LVROW.US,D,20250108,000000,0.14,0.185,0.13,0.13,10697,0
+LVROW.US,D,20250110,000000,0.1313,0.1875,0.13,0.131,2138,0
+LVROW.US,D,20250113,000000,0.13,0.185,0.115,0.12,10639,0
+LVROW.US,D,20250114,000000,0.1375,0.1375,0.1375,0.1375,350,0
+LVROW.US,D,20250115,000000,0.127999,0.127999,0.1216,0.1216,1385,0
+LVROW.US,D,20250116,000000,0.116,0.116,0.116,0.116,1231,0
+LVROW.US,D,20250121,000000,0.12,0.12,0.12,0.12,384,0
+LVROW.US,D,20250122,000000,0.12,0.145,0.1124,0.13,28959,0
+LVROW.US,D,20250124,000000,0.12,0.130101,0.12,0.13,6197,0
+LVROW.US,D,20250127,000000,0.111,0.15,0.111,0.15,228,0
+LVROW.US,D,20250131,000000,0.1485,0.1485,0.116,0.1314,6657,0
+LVROW.US,D,20250203,000000,0.111,0.14,0.1099,0.13,88843,0
+LVROW.US,D,20250204,000000,0.120549,0.13,0.120549,0.123858,9744,0
+LVROW.US,D,20250205,000000,0.13,0.13,0.1052,0.1125,7077,0
+LVROW.US,D,20250206,000000,0.12,0.12,0.12,0.12,2500,0
+LVROW.US,D,20250207,000000,0.1287,0.13,0.120549,0.1287,19529,0
+LVROW.US,D,20250210,000000,0.1309,0.1399,0.124533,0.1261,9808,0
+LVROW.US,D,20250211,000000,0.1212,0.1251,0.12,0.12,8363,0
+LVROW.US,D,20250214,000000,0.1326,0.19,0.13,0.15,74326,0
+LVROW.US,D,20250218,000000,0.13,0.135,0.13,0.133,77464,0
+LVROW.US,D,20250219,000000,0.133,0.1702,0.13,0.133,48585,0
+LVROW.US,D,20250221,000000,0.1343,0.1343,0.133,0.133,8010,0
+LVROW.US,D,20250224,000000,0.15,0.15,0.111,0.1211,32523,0
+LVROW.US,D,20250225,000000,0.12,0.1506,0.09,0.1075,84390,0
+LVROW.US,D,20250226,000000,0.1355,0.15,0.1111,0.1111,6814,0
+LVROW.US,D,20250227,000000,0.17,0.24,0.1184,0.119,170138,0
+LVROW.US,D,20250228,000000,0.1638,0.1638,0.0811,0.13,62440,0
+LVROW.US,D,20250303,000000,0.091,0.11,0.09,0.09,1200,0
+LVROW.US,D,20250304,000000,0.105,0.11745,0.09,0.0902,23569,0
+LVROW.US,D,20250305,000000,0.119,0.12,0.09,0.1021,7100,0
+LVROW.US,D,20250306,000000,0.0961,0.1167,0.0901,0.0901,16169,0
+LVROW.US,D,20250307,000000,0.09,0.09,0.09,0.09,860,0
+LVROW.US,D,20250310,000000,0.101,0.12,0.09,0.09,3200,0
+LVROW.US,D,20250313,000000,0.1021,0.1021,0.09,0.09,5312,0
+LVROW.US,D,20250314,000000,0.1066,0.11,0.100049,0.11,5297,0
+LVROW.US,D,20250317,000000,0.1108,0.12,0.0917,0.097,11152,0
+LVROW.US,D,20250318,000000,0.0985,0.1209,0.0901,0.091,11573,0
+LVROW.US,D,20250319,000000,0.116,0.117,0.0901,0.0901,3249,0
+LVROW.US,D,20250326,000000,0.0901,0.0902,0.0808,0.0808,2413,0
+LVROW.US,D,20250327,000000,0.0875,0.0899,0.0828,0.0828,3065,0
+LVROW.US,D,20250328,000000,0.0828,0.0828,0.077,0.077,15435,0
+LVROW.US,D,20250403,000000,0.077,0.077,0.077,0.077,2768,0
+LVROW.US,D,20250404,000000,0.071,0.08,0.071,0.0799,12689,0
+LVROW.US,D,20250407,000000,0.075451,0.075451,0.071,0.071,400,0
+LVROW.US,D,20250408,000000,0.075449,0.0804,0.075449,0.0804,3962,0
+LVROW.US,D,20250409,000000,0.077,0.092,0.071,0.092,7200,0
+LVROW.US,D,20250411,000000,0.0747,0.0825,0.071,0.071,29880,0
+LVROW.US,D,20250417,000000,0.08,0.08,0.0711,0.0711,1100,0
+LVROW.US,D,20250421,000000,0.08,0.08,0.071,0.071,10247,0
+LVROW.US,D,20250423,000000,0.08,0.09,0.08,0.085,6693,0
+LVROW.US,D,20250424,000000,0.085,0.085,0.0711,0.072,16445,0
+LVROW.US,D,20250429,000000,0.0791,0.0791,0.0791,0.0791,3306,0
+LVROW.US,D,20250505,000000,0.0801,0.0802,0.0711,0.0711,3481,0
+LVROW.US,D,20250507,000000,0.074299,0.0775,0.0711,0.0711,9256,0
+LVROW.US,D,20250508,000000,0.0875,0.0875,0.0711,0.081514,2741,0
+LVROW.US,D,20250514,000000,0.0717,0.07945,0.066,0.066,73600,0
+LVROW.US,D,20250515,000000,0.0661,0.0709,0.062,0.062,39547,0
+LVROW.US,D,20250516,000000,0.0622,0.0624,0.0621,0.0624,800,0
+LVROW.US,D,20250519,000000,0.0649,0.067,0.0649,0.067,900,0
+LVROW.US,D,20250520,000000,0.06271,0.06271,0.06271,0.06271,1000,0
+LVROW.US,D,20250521,000000,0.0727,0.0751,0.0627,0.0751,1300,0
+LVROW.US,D,20250522,000000,0.0628,0.066301,0.06,0.0601,104700,0
+LVROW.US,D,20250523,000000,0.055,0.060439,0.055,0.0551,731,0
+LVROW.US,D,20250527,000000,0.055,0.0698,0.052,0.0698,1803,0
+LVROW.US,D,20250529,000000,0.059899,0.0778,0.059899,0.0778,42446,0
+LVROW.US,D,20250530,000000,0.0875,0.0875,0.0779,0.0779,2032,0
+LVROW.US,D,20250604,000000,0.0886,0.0886,0.0725,0.0849,5159,0
+LVROW.US,D,20250605,000000,0.0885,0.0885,0.065,0.075,1155,0
+LVROW.US,D,20250606,000000,0.0602,0.085,0.0602,0.085,1745,0
+LVROW.US,D,20250609,000000,0.0603,0.0849,0.05,0.0849,74358,0
+LVROW.US,D,20250610,000000,0.0502,0.067401,0.05,0.067401,3120,0
+LVROW.US,D,20250612,000000,0.076001,0.076001,0.0675,0.0675,1500,0
+LVROW.US,D,20250613,000000,0.055,0.0655,0.055,0.0655,740,0
+LVROW.US,D,20250616,000000,0.055,0.06735,0.055,0.06735,218,0
+LVROW.US,D,20250618,000000,0.055,0.065301,0.055,0.0636,12532,0
+LVROW.US,D,20250620,000000,0.0614,0.08,0.035,0.0354,53085,0
+LVROW.US,D,20250623,000000,0.0658,0.0658,0.0658,0.0658,311,0
+LVROW.US,D,20250624,000000,0.0657,0.0657,0.0649,0.0649,601,0
+LVROW.US,D,20250625,000000,0.04,0.052551,0.04,0.052551,2735,0
+LVROW.US,D,20250626,000000,0.046301,0.046301,0.046301,0.046301,107,0
+LVROW.US,D,20250627,000000,0.0404,0.0467,0.0355,0.0355,59381,0
+LVROW.US,D,20250630,000000,0.0355,0.0355,0.0355,0.0355,402,0
+LVROW.US,D,20250701,000000,0.0355,0.0356,0.0355,0.0356,221,0
+LVROW.US,D,20250702,000000,0.0355,0.043201,0.034,0.0344,28881,0
+LVROW.US,D,20250703,000000,0.0344,0.05195,0.034,0.036,659209,0
+LVROW.US,D,20250708,000000,0.05475,0.055051,0.04,0.0401,273628,0
+LVROW.US,D,20250709,000000,0.0403,0.043,0.0403,0.043,42455,0
+LVROW.US,D,20250711,000000,0.0452,0.0492,0.045,0.045264,65800,0
+LVROW.US,D,20250714,000000,0.0453,0.0453,0.0452,0.0452,200,0
+LVROW.US,D,20250718,000000,0.0344,0.041999,0.0341,0.04,5456,0
+LVROW.US,D,20250722,000000,0.0344,0.0344,0.0344,0.0344,136,0
+LVROW.US,D,20250725,000000,0.0376,0.0376,0.0376,0.0376,100,0
+LVROW.US,D,20250728,000000,0.0497,0.0497,0.0497,0.0497,1033,0
+LVROW.US,D,20250729,000000,0.0381,0.0498,0.0381,0.0498,1971,0
+LVROW.US,D,20250730,000000,0.0381,0.0489,0.0381,0.0401,6612,0
+LVROW.US,D,20250801,000000,0.0404,0.045201,0.0404,0.045201,16354,0
+LVROW.US,D,20250804,000000,0.049899,0.049899,0.045,0.045,1046,0
+LVROW.US,D,20250806,000000,0.0404,0.0404,0.0341,0.0343,26346,0
+LVROW.US,D,20250811,000000,0.037701,0.046,0.037701,0.0412,5933,0
+LVROW.US,D,20250814,000000,0.04,0.04,0.04,0.04,402,0
+LVROW.US,D,20250818,000000,0.0431,0.0475,0.033,0.0334,51109,0
+LVROW.US,D,20250820,000000,0.04,0.046191,0.0335,0.035,59439,0
+LVROW.US,D,20250822,000000,0.036,0.036,0.036,0.036,1124,0
+LVROW.US,D,20250825,000000,0.0361,0.0362,0.0342,0.035,10150,0
+LVROW.US,D,20250826,000000,0.0341,0.0353,0.0341,0.0353,921,0
+LVROW.US,D,20250902,000000,0.033,0.033,0.033,0.033,302,0
+LVROW.US,D,20250903,000000,0.034,0.034,0.0303,0.0303,10204,0
+LVROW.US,D,20250904,000000,0.0305,0.034851,0.0302,0.0303,10701,0
+LVROW.US,D,20250905,000000,0.0303,0.0303,0.0303,0.0303,506,0
+LVROW.US,D,20250908,000000,0.0431,0.0431,0.0431,0.0431,10000,0
+LVROW.US,D,20250909,000000,0.0307,0.0307,0.0307,0.0307,159,0
+LVROW.US,D,20250910,000000,0.0378,0.0378,0.0378,0.0378,300,0
+LVROW.US,D,20250915,000000,0.0378,0.042,0.0377,0.0378,14075,0
+LVROW.US,D,20250916,000000,0.0498,0.0649,0.0409,0.06,218994,0
+LVROW.US,D,20250917,000000,0.048951,0.048951,0.038,0.038,4313,0
+LVROW.US,D,20250918,000000,0.0404,0.0489,0.0255,0.0271,67015,0
+LVROW.US,D,20250919,000000,0.0284,0.0297,0.0284,0.0297,12853,0
+LVROW.US,D,20250922,000000,0.0326,0.05,0.0326,0.0401,5428,0
+LVROW.US,D,20250923,000000,0.04,0.0401,0.035,0.035,2415,0
+LVROW.US,D,20250924,000000,0.0352,0.0352,0.0352,0.0352,1102,0
+LVROW.US,D,20250925,000000,0.0593,0.0593,0.0537,0.0537,2901,0
+LVROW.US,D,20250926,000000,0.062,0.062,0.04,0.0484,4100,0
+LVROW.US,D,20250929,000000,0.0536,0.05655,0.04,0.04,9304,0
+LVROW.US,D,20250930,000000,0.0302,0.0378,0.0302,0.0378,2200,0
+LVROW.US,D,20251002,000000,0.0478,0.0478,0.038,0.038,5600,0
+LVROW.US,D,20251006,000000,0.0314,0.0369,0.0314,0.0369,2000,0
+LVROW.US,D,20251007,000000,0.0303,0.0335,0.0303,0.0335,2832,0
+LVROW.US,D,20251008,000000,0.032301,0.035,0.032301,0.035,3280,0
+LVROW.US,D,20251009,000000,0.035,0.0404,0.031,0.04,49938,0
+LVROW.US,D,20251010,000000,0.033,0.0332,0.0255,0.03,74930,0
+LVROW.US,D,20251013,000000,0.0313,0.0313,0.03,0.03,7432,0
+LVROW.US,D,20251014,000000,0.03,0.0313,0.0273,0.027943,15334,0
+LVROW.US,D,20251015,000000,0.0301,0.0301,0.0284,0.03,7006,0
+LVROW.US,D,20251020,000000,0.0323,0.0337,0.0311,0.0332,9432,0
+LVROW.US,D,20251022,000000,0.033,0.0337,0.0282,0.0282,17865,0
+LVROW.US,D,20251023,000000,0.0282,0.0282,0.0282,0.0282,590,0
+LVROW.US,D,20251024,000000,0.0288,0.03,0.0288,0.03,661,0
+LVROW.US,D,20251027,000000,0.03,0.03,0.029,0.029,1276,0
+LVROW.US,D,20251028,000000,0.0353,0.0353,0.0353,0.0353,401,0
+LVROW.US,D,20251029,000000,0.0353,0.0353,0.0353,0.0353,2390,0
+LVROW.US,D,20251030,000000,0.028,0.04,0.0275,0.04,7359,0
+LVROW.US,D,20251031,000000,0.0405,0.0405,0.0405,0.0405,200,0
+LVROW.US,D,20251103,000000,0.0276,0.0277,0.0276,0.0277,200,0
+LVROW.US,D,20251105,000000,0.0277,0.0277,0.0277,0.0277,1000,0
+LVROW.US,D,20251106,000000,0.03,0.0499,0.0275,0.0275,11294,0
+LVROW.US,D,20251112,000000,0.0268,0.0268,0.022,0.025,266128,0
+LVROW.US,D,20251114,000000,0.0225,0.0398,0.0221,0.0305,98282,0
+LVROW.US,D,20251117,000000,0.0254,0.0254,0.02,0.0206,51772,0
+LVROW.US,D,20251120,000000,0.0206,0.0206,0.0181,0.0199,80220,0
+LVROW.US,D,20251121,000000,0.0186,0.0186,0.0186,0.0186,1800,0
+LVROW.US,D,20251124,000000,0.0185,0.0185,0.0155,0.0155,54566,0
+LVROW.US,D,20251125,000000,0.0155,0.0155,0.0155,0.0155,1000,0
+LVROW.US,D,20251126,000000,0.0156,0.0171,0.0156,0.016801,23773,0
+LVROW.US,D,20251128,000000,0.0172,0.0172,0.0138,0.0155,29974,0
+LVROW.US,D,20251201,000000,0.01626,0.01626,0.01626,0.01626,4000,0
+LVROW.US,D,20251202,000000,0.0142,0.0142,0.0072,0.0093,131113,0
+LVROW.US,D,20251204,000000,0.009,0.0091,0.009,0.009,13672,0
+LVROW.US,D,20251210,000000,0.0149,0.019,0.0106,0.0184,18831,0
+LVROW.US,D,20251211,000000,0.0179,0.0179,0.0103,0.0179,60485,0
+LVROW.US,D,20251212,000000,0.0173,0.0173,0.0173,0.0173,121,0
+LVROW.US,D,20251215,000000,0.0106,0.0189,0.0106,0.0189,10300,0
+LVROW.US,D,20251217,000000,0.0116,0.0139,0.0107,0.0139,14555,0
+LVROW.US,D,20251218,000000,0.0139,0.0139,0.0139,0.0139,250,0
+LVROW.US,D,20251219,000000,0.0138,0.0138,0.0138,0.0138,1157,0
+LVROW.US,D,20251222,000000,0.0138,0.0138,0.0138,0.0138,1100,0
+LVROW.US,D,20251229,000000,0.0108,0.0108,0.0108,0.0108,25776,0
+LVROW.US,D,20251230,000000,0.0149,0.018599,0.014751,0.0149,5000,0
+LVROW.US,D,20251231,000000,0.011,0.011,0.0109,0.0109,27270,0
+LVROW.US,D,20260102,000000,0.0109,0.0449,0.010851,0.021155,916631,0
+LVROW.US,D,20260105,000000,0.02,0.0249,0.0122,0.0126,12967,0
+LVROW.US,D,20260106,000000,0.0162,0.0289,0.0108,0.0108,28722,0
+LVROW.US,D,20260107,000000,0.0258,0.0353,0.015,0.0252,125432,0
+LVROW.US,D,20260108,000000,0.0156,0.0395,0.0111,0.0119,128327,0
+LVROW.US,D,20260109,000000,0.015,0.0247,0.015,0.022225,4294,0
+LVROW.US,D,20260112,000000,0.013,0.0305,0.0109,0.03,173568,0
+LVROW.US,D,20260113,000000,0.03,0.03,0.0151,0.0247,13974,0
+LVROW.US,D,20260114,000000,0.029,0.029,0.0133,0.0133,4302,0
+LVROW.US,D,20260115,000000,0.0299,0.0299,0.0133,0.025,15514,0
+LVROW.US,D,20260116,000000,0.0151,0.0196,0.0151,0.0196,1180,0
+LVROW.US,D,20260120,000000,0.0133,0.0324,0.0133,0.0322,61724,0
+LVROW.US,D,20260121,000000,0.03,0.03,0.016,0.0202,20718,0
+LVROW.US,D,20260122,000000,0.0187,0.0289,0.0186,0.027686,17694,0
+LVROW.US,D,20260123,000000,0.0201,0.0239,0.018801,0.0238,64438,0
+LVROW.US,D,20260126,000000,0.0201,0.0201,0.0201,0.0201,290,0
+LVROW.US,D,20260127,000000,0.01915,0.0316,0.01915,0.0298,50813,0
+LVROW.US,D,20260129,000000,0.0256,0.0257,0.0256,0.0257,3600,0
+LVROW.US,D,20260203,000000,0.0215,0.0344,0.0215,0.0344,1234,0
+LVROW.US,D,20260205,000000,0.0344,0.0349,0.0189,0.0189,12001,0
+LVROW.US,D,20260206,000000,0.0323,0.0323,0.0323,0.0323,300,0
+LVROW.US,D,20260209,000000,0.0355,0.0355,0.0191,0.0257,2411,0
+LVROW.US,D,20260210,000000,0.0195,0.0347,0.0195,0.0347,1100,0
+LVROW.US,D,20260212,000000,0.0212,0.0348,0.0211,0.0336,9823,0
+LVROW.US,D,20260213,000000,0.0348,0.0349,0.0348,0.0349,192770,0
+LVROW.US,D,20260217,000000,0.018,0.018,0.0037,0.0039,321980,0
+LVROW.US,D,20260218,000000,0.0054,0.0054,0.0042,0.0048,66507,0

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

@@ -0,0 +1,1120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LWLG.US,D,20210902,000000,10.5,10.55,9.5,9.64,606785,0
+LWLG.US,D,20210903,000000,9.5,10.32,9.45,10.05,393711,0
+LWLG.US,D,20210907,000000,10.75,10.75,9.6101,9.81,339388,0
+LWLG.US,D,20210908,000000,9.75,9.9,9.4,9.77,198350,0
+LWLG.US,D,20210909,000000,9.9,10.61,9.9,10.19,222151,0
+LWLG.US,D,20210910,000000,10.57,10.89,9.95,10.28,276655,0
+LWLG.US,D,20210913,000000,10.28,10.309,9.63,9.87,462516,0
+LWLG.US,D,20210914,000000,10,10.143,9.675,9.78,231574,0
+LWLG.US,D,20210915,000000,9.9,10.39,9.57,10.13,365170,0
+LWLG.US,D,20210916,000000,10.55,12.89,10.55,11.97,1954532,0
+LWLG.US,D,20210917,000000,11.9,12.5,10.86,11.68,861559,0
+LWLG.US,D,20210920,000000,10.85,12.38,10.3004,11.8,809875,0
+LWLG.US,D,20210921,000000,12.09,13.97,12.07,13.4,1271999,0
+LWLG.US,D,20210922,000000,13.66,13.79,12.4,12.69,680262,0
+LWLG.US,D,20210923,000000,12.7,12.95,11.5,12.79,659176,0
+LWLG.US,D,20210924,000000,12.74,12.85,12.14,12.21,281692,0
+LWLG.US,D,20210927,000000,12.21,12.494,11.65,11.9,504092,0
+LWLG.US,D,20210928,000000,11.6,11.88,10.7,10.81,792781,0
+LWLG.US,D,20210929,000000,10.61,10.96,9.76,10.01,757948,0
+LWLG.US,D,20210930,000000,10.14,10.2,9.06,9.46,759883,0
+LWLG.US,D,20211001,000000,9.84,10.53,9.16,9.92,535179,0
+LWLG.US,D,20211004,000000,9.76,9.8023,9.06,9.21,509363,0
+LWLG.US,D,20211005,000000,9.01,9.4953,8.33,8.89,1032175,0
+LWLG.US,D,20211006,000000,8.64,8.89,8.41,8.67,453828,0
+LWLG.US,D,20211007,000000,8.7,9.3,8.44,9.17,503480,0
+LWLG.US,D,20211008,000000,9.21,9.88,9.02,9.4,428460,0
+LWLG.US,D,20211011,000000,9.42,9.5,9.07,9.14,297338,0
+LWLG.US,D,20211012,000000,9,9.45,8.81,9.31,265075,0
+LWLG.US,D,20211013,000000,9.31,9.8,9.2,9.37,452070,0
+LWLG.US,D,20211014,000000,9.45,10.09,9.11,9.32,477802,0
+LWLG.US,D,20211015,000000,9.31,9.3859,8.89,8.96,298310,0
+LWLG.US,D,20211018,000000,9.04,9.25,8.76,9.09,277462,0
+LWLG.US,D,20211019,000000,9.2,9.2,8.85,8.93,235529,0
+LWLG.US,D,20211020,000000,8.9,9.18,8.71,9.11,311879,0
+LWLG.US,D,20211021,000000,9.27,9.4,9,9.2,309222,0
+LWLG.US,D,20211022,000000,9.2,9.5,8.9,9.5,249630,0
+LWLG.US,D,20211025,000000,9.5,9.92,9.27,9.92,341243,0
+LWLG.US,D,20211026,000000,10,10.51,9.83,10.1,430108,0
+LWLG.US,D,20211027,000000,10.14,10.9694,10.03,10.74,606043,0
+LWLG.US,D,20211028,000000,10.83,11.96,10.77,11.49,704281,0
+LWLG.US,D,20211029,000000,11.3174,11.65,10.625,10.67,573610,0
+LWLG.US,D,20211101,000000,10.74,10.94,10,10.78,580996,0
+LWLG.US,D,20211102,000000,10.83,11.88,10.54,11.7,572863,0
+LWLG.US,D,20211103,000000,11.7,11.93,11.15,11.44,398398,0
+LWLG.US,D,20211104,000000,11.5,12.85,11.4,12.75,1451509,0
+LWLG.US,D,20211105,000000,13,13.34,12.11,12.55,649974,0
+LWLG.US,D,20211108,000000,12.7,13.19,12.3,12.62,505283,0
+LWLG.US,D,20211109,000000,12.74,13.4645,12.51,12.91,703963,0
+LWLG.US,D,20211110,000000,12.87,13.3,12,12.7,689094,0
+LWLG.US,D,20211111,000000,12.89,13.8,12.4263,13.52,594616,0
+LWLG.US,D,20211112,000000,13.47,14.25,12.75,13.14,1054264,0
+LWLG.US,D,20211115,000000,13.14,13.811,12.94,13.47,671635,0
+LWLG.US,D,20211116,000000,13.7,14.9,13.47,14.01,1584751,0
+LWLG.US,D,20211117,000000,13.93,14.85,13.73,14.63,843207,0
+LWLG.US,D,20211118,000000,14.75,15.16,14.48,14.86,879505,0
+LWLG.US,D,20211119,000000,14.97,15.16,14.31,14.66,866323,0
+LWLG.US,D,20211122,000000,14.75,14.8799,13.35,13.53,927010,0
+LWLG.US,D,20211123,000000,12.8359,13.65,12.03,13.06,986725,0
+LWLG.US,D,20211124,000000,12.77,13.78,12.42,13.62,655039,0
+LWLG.US,D,20211126,000000,12.7,14.24,12.61,14.09,503874,0
+LWLG.US,D,20211129,000000,14,15.1439,13.75,14.98,935853,0
+LWLG.US,D,20211130,000000,14.88,15.5,13.76,13.93,1286973,0
+LWLG.US,D,20211201,000000,14.15,14.85,13.5,13.5,754029,0
+LWLG.US,D,20211202,000000,13.49,14.14,12.92,13.8,619905,0
+LWLG.US,D,20211203,000000,13.65,14.02,13.15,13.71,574100,0
+LWLG.US,D,20211206,000000,13.66,15.71,13.4,15.53,2066804,0
+LWLG.US,D,20211207,000000,15.8537,17.4,15.49,16.45,2538845,0
+LWLG.US,D,20211208,000000,16.5,18.82,16.37,18.6,2591782,0
+LWLG.US,D,20211209,000000,18.47,19.74,17.08,17.33,1780397,0
+LWLG.US,D,20211210,000000,17.25,19.81,17.25,19.56,2085548,0
+LWLG.US,D,20211213,000000,19.6645,20,18.5,18.76,1779624,0
+LWLG.US,D,20211214,000000,18.35,18.75,17.64,18.47,1048614,0
+LWLG.US,D,20211215,000000,18.23,18.9,16.8005,18.76,2349142,0
+LWLG.US,D,20211216,000000,19.38,20.3,17.15,17.61,2644003,0
+LWLG.US,D,20211217,000000,17.25,18.81,16.55,17.79,8133025,0
+LWLG.US,D,20211220,000000,17.5,17.86,16.36,16.81,1645655,0
+LWLG.US,D,20211221,000000,17.1,17.88,17,17.46,1251396,0
+LWLG.US,D,20211222,000000,17.5,17.7342,16.41,16.69,879130,0
+LWLG.US,D,20211223,000000,16.7,17.04,16.55,16.67,407912,0
+LWLG.US,D,20211227,000000,16.67,17.59,15.93,16.82,1137339,0
+LWLG.US,D,20211228,000000,16.66,16.8446,14.82,14.94,1773395,0
+LWLG.US,D,20211229,000000,15.01,15.2988,14.15,14.73,1420121,0
+LWLG.US,D,20211230,000000,14.86,15.25,14.41,14.73,635843,0
+LWLG.US,D,20211231,000000,14.75,15.34,14.55,14.88,374631,0
+LWLG.US,D,20220103,000000,15.3,16.43,14.62,16.27,593811,0
+LWLG.US,D,20220104,000000,16.26,16.794,15.61,15.77,660058,0
+LWLG.US,D,20220105,000000,15.6,15.69,14.26,14.37,1106740,0
+LWLG.US,D,20220106,000000,14.4502,14.74,13.82,14.36,954568,0
+LWLG.US,D,20220107,000000,14.18,14.49,12.98,13.13,1082312,0
+LWLG.US,D,20220110,000000,13,13.075,11.25,12.3,1955586,0
+LWLG.US,D,20220111,000000,12.32,13.1401,11.77,12.7,851792,0
+LWLG.US,D,20220112,000000,12.75,13.03,12.1707,12.26,802129,0
+LWLG.US,D,20220113,000000,12.18,12.67,10.57,10.67,1654938,0
+LWLG.US,D,20220114,000000,10.5,11.34,10.16,10.43,1522614,0
+LWLG.US,D,20220118,000000,10.1309,10.39,9.6,9.65,1396852,0
+LWLG.US,D,20220119,000000,9.65,9.75,8.645,8.69,2157222,0
+LWLG.US,D,20220120,000000,8.6846,9.38,8.2,8.22,2323086,0
+LWLG.US,D,20220121,000000,8.3,8.3,6.6901,7.46,3534314,0
+LWLG.US,D,20220124,000000,7.4,7.4258,6.53,7.31,2364920,0
+LWLG.US,D,20220125,000000,7.29,7.46,6.86,7.13,1271508,0
+LWLG.US,D,20220126,000000,7.52,8.09,7.15,7.29,1989886,0
+LWLG.US,D,20220127,000000,7.59,7.76,6.5301,6.58,1733687,0
+LWLG.US,D,20220128,000000,6.68,6.68,6.16,6.54,1715514,0
+LWLG.US,D,20220131,000000,6.7,7.32,6.55,7.21,1515215,0
+LWLG.US,D,20220201,000000,7.44,7.8,7.11,7.63,1125570,0
+LWLG.US,D,20220202,000000,7.97,7.97,6.95,7.12,1157016,0
+LWLG.US,D,20220203,000000,6.82,7.07,6.4,6.48,1082785,0
+LWLG.US,D,20220204,000000,6.55,7.12,6.48,6.93,861638,0
+LWLG.US,D,20220207,000000,6.692,7.44,6.692,6.95,608361,0
+LWLG.US,D,20220208,000000,6.88,7.37,6.87,7.3,678715,0
+LWLG.US,D,20220209,000000,7.45,7.885,7.4,7.59,1014607,0
+LWLG.US,D,20220210,000000,7.5,7.9784,7.48,7.56,1062145,0
+LWLG.US,D,20220211,000000,7.5,7.65,6.5,6.64,1335243,0
+LWLG.US,D,20220214,000000,6.55,6.79,6.26,6.6,981731,0
+LWLG.US,D,20220215,000000,6.86,7.6,6.76,7.54,855959,0
+LWLG.US,D,20220216,000000,7.48,7.58,7.16,7.23,703247,0
+LWLG.US,D,20220217,000000,7.13,7.25,6.75,6.83,637929,0
+LWLG.US,D,20220218,000000,6.78,6.98,6.4,6.71,1022503,0
+LWLG.US,D,20220222,000000,6.62,6.69,6.1,6.15,1008323,0
+LWLG.US,D,20220223,000000,6.28,6.47,5.95,6.11,1048487,0
+LWLG.US,D,20220224,000000,5.64,6.765,5.54,6.68,1199904,0
+LWLG.US,D,20220225,000000,6.72,7.1265,6.35,6.94,556886,0
+LWLG.US,D,20220228,000000,6.79,7.62,6.78,7.53,830631,0
+LWLG.US,D,20220301,000000,7.5,7.7197,7.18,7.24,536906,0
+LWLG.US,D,20220302,000000,7.24,7.85,7.14,7.53,738685,0
+LWLG.US,D,20220303,000000,7.6,7.65,7.03,7.45,794605,0
+LWLG.US,D,20220304,000000,7.28,7.335,6.83,7.08,731049,0
+LWLG.US,D,20220307,000000,7.1,7.47,6.81,6.99,849100,0
+LWLG.US,D,20220308,000000,7.04,7.67,6.91,7.25,616966,0
+LWLG.US,D,20220309,000000,7.47,8.06,7.35,7.85,924221,0
+LWLG.US,D,20220310,000000,7.75,8.8,7.65,8.69,1194608,0
+LWLG.US,D,20220311,000000,8.92,9.45,8.53,8.78,1381167,0
+LWLG.US,D,20220314,000000,8.7,8.89,7.28,7.34,1367596,0
+LWLG.US,D,20220315,000000,7.32,8.06,6.91,7.86,677562,0
+LWLG.US,D,20220316,000000,8.03,8.43,7.77,8.19,899309,0
+LWLG.US,D,20220317,000000,8.18,8.935,8.1039,8.9,660760,0
+LWLG.US,D,20220318,000000,8.8,9.5459,8.7942,9.27,907198,0
+LWLG.US,D,20220321,000000,9.32,10.54,9.278,9.85,1157254,0
+LWLG.US,D,20220322,000000,9.73,10.1,9.24,9.32,1447560,0
+LWLG.US,D,20220323,000000,9.27,9.32,8.89,8.93,887469,0
+LWLG.US,D,20220324,000000,8.98,9.42,8.95,9.12,604269,0
+LWLG.US,D,20220325,000000,9.08,9.6,9.02,9.25,542820,0
+LWLG.US,D,20220328,000000,9.27,9.93,9.27,9.75,583934,0
+LWLG.US,D,20220329,000000,9.9,10.72,9.88,10.71,931960,0
+LWLG.US,D,20220330,000000,10.71,10.99,10.2,10.7,1098259,0
+LWLG.US,D,20220331,000000,10.64,10.64,9.6,9.61,806096,0
+LWLG.US,D,20220401,000000,9.7,10.18,9.7,10.02,617934,0
+LWLG.US,D,20220404,000000,10.06,11,10.06,10.9,715326,0
+LWLG.US,D,20220405,000000,10.91,10.95,10.27,10.57,755865,0
+LWLG.US,D,20220406,000000,10.45,10.46,9.5,9.99,823487,0
+LWLG.US,D,20220407,000000,10.1,10.2622,9.25,9.61,582744,0
+LWLG.US,D,20220408,000000,9.59,9.911,9.35,9.67,568382,0
+LWLG.US,D,20220411,000000,9.55,9.65,9.1808,9.54,411975,0
+LWLG.US,D,20220412,000000,9.71,10.37,9.45,9.58,952533,0
+LWLG.US,D,20220413,000000,9.58,10.77,9.45,10.69,713580,0
+LWLG.US,D,20220414,000000,10.71,11,10.5608,10.81,652850,0
+LWLG.US,D,20220418,000000,10.75,11.89,10.6,11.58,1377504,0
+LWLG.US,D,20220419,000000,11.56,13.08,11.5591,12.89,1900989,0
+LWLG.US,D,20220420,000000,12.91,13.59,12.1,12.5,1411099,0
+LWLG.US,D,20220421,000000,12.66,12.765,11.44,11.7,1437837,0
+LWLG.US,D,20220422,000000,11.7,11.93,10.77,10.9,867177,0
+LWLG.US,D,20220425,000000,10.5,11.82,10.2972,11.8,938553,0
+LWLG.US,D,20220426,000000,11.73,11.99,10.93,11.1,715165,0
+LWLG.US,D,20220427,000000,11.01,11.82,11,11.37,760439,0
+LWLG.US,D,20220428,000000,11.57,11.97,11,11.81,617829,0
+LWLG.US,D,20220429,000000,11.67,12.34,11.31,11.37,632177,0
+LWLG.US,D,20220502,000000,11.032,11.73,10.6,11.25,952125,0
+LWLG.US,D,20220503,000000,11.21,12.1,10.92,12.08,611067,0
+LWLG.US,D,20220504,000000,12,12.65,11.25,12.63,931667,0
+LWLG.US,D,20220505,000000,12.37,13.03,11.57,11.89,872263,0
+LWLG.US,D,20220506,000000,11.69,11.721,10.57,11.02,943596,0
+LWLG.US,D,20220509,000000,10.6,10.6,9.22,9.37,1883901,0
+LWLG.US,D,20220510,000000,9.57,9.87,7.46,7.64,2659873,0
+LWLG.US,D,20220511,000000,7.45,7.95,6.5843,7.09,3663208,0
+LWLG.US,D,20220512,000000,6.89,7.28,6.23,6.93,2434982,0
+LWLG.US,D,20220513,000000,7.22,8.635,7.22,8.12,2242330,0
+LWLG.US,D,20220516,000000,7.91,8.24,7.48,7.51,1226961,0
+LWLG.US,D,20220517,000000,7.92,8.35,7.66,8.25,1198122,0
+LWLG.US,D,20220518,000000,8.05,8.65,7.71,7.95,1172973,0
+LWLG.US,D,20220519,000000,7.76,8.225,7.76,7.94,811697,0
+LWLG.US,D,20220520,000000,8.24,8.59,7.57,7.9,1247510,0
+LWLG.US,D,20220523,000000,8.08,8.16,7.66,7.72,853520,0
+LWLG.US,D,20220524,000000,7.5,7.52,7.05,7.36,1260269,0
+LWLG.US,D,20220525,000000,7.34,7.42,6.95,7.2,1332759,0
+LWLG.US,D,20220526,000000,7.26,8.16,7.26,7.55,1400846,0
+LWLG.US,D,20220527,000000,7.5,8.115,7.5,7.98,1155994,0
+LWLG.US,D,20220531,000000,8.16,8.2,7.72,8.01,4077107,0
+LWLG.US,D,20220601,000000,8.04,8.38,7.86,7.93,1294189,0
+LWLG.US,D,20220602,000000,7.89,8.24,6.6,6.94,5639390,0
+LWLG.US,D,20220603,000000,6.94,6.95,6.53,6.94,1571607,0
+LWLG.US,D,20220606,000000,7.13,7.48,6.5,6.6,2303761,0
+LWLG.US,D,20220607,000000,6.51,6.67,6.26,6.61,1698404,0
+LWLG.US,D,20220608,000000,6.63,7.15,6.45,6.99,1328525,0
+LWLG.US,D,20220609,000000,6.93,6.93,6.275,6.32,1502504,0
+LWLG.US,D,20220610,000000,6.32,6.39,5.9101,6.14,1282661,0
+LWLG.US,D,20220613,000000,5.93,5.93,5.39,5.51,1517038,0
+LWLG.US,D,20220614,000000,5.59,5.82,5.51,5.81,1239872,0
+LWLG.US,D,20220615,000000,5.9,6.34,5.76,6.17,1212264,0
+LWLG.US,D,20220616,000000,6,6.18,5.821,6.1,1357699,0
+LWLG.US,D,20220617,000000,6.24,6.74,6.125,6.64,1513624,0
+LWLG.US,D,20220621,000000,6.685,7.03,6.57,6.6,1531870,0
+LWLG.US,D,20220622,000000,6.53,6.74,6.3,6.48,889591,0
+LWLG.US,D,20220623,000000,6.56,6.91,6.5,6.9,835472,0
+LWLG.US,D,20220624,000000,7.03,7.15,6.47,6.62,13764287,0
+LWLG.US,D,20220627,000000,6.76,6.9,6.41,6.77,954449,0
+LWLG.US,D,20220628,000000,6.73,7.08,6.42,6.47,1282126,0
+LWLG.US,D,20220629,000000,6.7,6.7,5.78,5.89,1319094,0
+LWLG.US,D,20220630,000000,5.8,6.5638,5.777,6.54,857418,0
+LWLG.US,D,20220701,000000,6.47,6.54,6.06,6.48,984458,0
+LWLG.US,D,20220705,000000,6.4,6.64,6.1371,6.61,678329,0
+LWLG.US,D,20220706,000000,6.63,7.04,6.58,7,1292034,0
+LWLG.US,D,20220707,000000,7.02,8.035,6.99,7.99,1089094,0
+LWLG.US,D,20220708,000000,7.9,8.65,7.695,8.64,855657,0
+LWLG.US,D,20220711,000000,8.64,9.17,8.35,8.75,1078971,0
+LWLG.US,D,20220712,000000,8.75,9.505,8.67,9.39,1358140,0
+LWLG.US,D,20220713,000000,9.15,10.07,9.0554,9.98,1153803,0
+LWLG.US,D,20220714,000000,9.92,9.95,9.16,9.65,969009,0
+LWLG.US,D,20220715,000000,9.83,9.93,9.29,9.89,1000870,0
+LWLG.US,D,20220718,000000,9.99,10.48,9.85,9.9,823419,0
+LWLG.US,D,20220719,000000,9.91,10.63,9.91,10.49,603745,0
+LWLG.US,D,20220720,000000,10.5,11.58,10.41,11.5,1081306,0
+LWLG.US,D,20220721,000000,11.45,11.87,11.14,11.7,701152,0
+LWLG.US,D,20220722,000000,11.7,11.7,10.27,10.35,940230,0
+LWLG.US,D,20220725,000000,10.35,10.65,9.57,10.6,883621,0
+LWLG.US,D,20220726,000000,10.43,10.6,9.6,9.65,583356,0
+LWLG.US,D,20220727,000000,9.89,10.02,9.33,9.79,811894,0
+LWLG.US,D,20220728,000000,9.85,10.45,9.61,10.37,576154,0
+LWLG.US,D,20220729,000000,10.35,10.74,10.16,10.67,531786,0
+LWLG.US,D,20220801,000000,10.66,11.39,10.38,11.2,612112,0
+LWLG.US,D,20220802,000000,11.03,11.73,10.71,11,793976,0
+LWLG.US,D,20220803,000000,11,11.27,10.64,11.21,702174,0
+LWLG.US,D,20220804,000000,11.24,11.49,10.765,10.86,624234,0
+LWLG.US,D,20220805,000000,10.59,10.91,10.41,10.6,985155,0
+LWLG.US,D,20220808,000000,10.87,11.219,10.08,10.28,599537,0
+LWLG.US,D,20220809,000000,10.26,10.5,9.83,9.99,681370,0
+LWLG.US,D,20220810,000000,10.48,10.78,10.19,10.62,725953,0
+LWLG.US,D,20220811,000000,10.65,11.13,10.62,10.77,419180,0
+LWLG.US,D,20220812,000000,10.81,11.39,10.69,11.33,543107,0
+LWLG.US,D,20220815,000000,11.22,11.6325,11.1,11.47,493160,0
+LWLG.US,D,20220816,000000,11.45,11.61,11.1,11.48,397070,0
+LWLG.US,D,20220817,000000,11.42,12.21,11.19,12.17,952993,0
+LWLG.US,D,20220818,000000,12.13,12.43,11.28,11.44,653750,0
+LWLG.US,D,20220819,000000,11.2,11.2,10.04,10.17,1387772,0
+LWLG.US,D,20220822,000000,9.87,10.125,9.4,9.95,698059,0
+LWLG.US,D,20220823,000000,9.92,10.65,9.92,10.16,458651,0
+LWLG.US,D,20220824,000000,9.97,10.49,9.97,10.16,396091,0
+LWLG.US,D,20220825,000000,10.2,10.75,10.18,10.73,364129,0
+LWLG.US,D,20220826,000000,10.72,10.72,9.88,10.05,366905,0
+LWLG.US,D,20220829,000000,10.06,10.44,9.65,9.7,483462,0
+LWLG.US,D,20220830,000000,9.7,10,8.48,8.58,1346135,0
+LWLG.US,D,20220831,000000,8.69,8.69,7.93,7.97,1714324,0
+LWLG.US,D,20220901,000000,7.92,7.92,7.19,7.69,1232726,0
+LWLG.US,D,20220902,000000,7.85,8.21,7.51,7.57,646017,0
+LWLG.US,D,20220906,000000,7.6,7.9511,7.46,7.55,557743,0
+LWLG.US,D,20220907,000000,7.49,8.02,7.41,7.97,466322,0
+LWLG.US,D,20220908,000000,8.03,8.39,7.91,8.16,932096,0
+LWLG.US,D,20220909,000000,8.21,9.41,8.21,9.27,707992,0
+LWLG.US,D,20220912,000000,9.3,9.62,9.03,9.21,438672,0
+LWLG.US,D,20220913,000000,8.8,9.05,8.19,8.75,871101,0
+LWLG.US,D,20220914,000000,8.58,9.05,8.4,8.76,373136,0
+LWLG.US,D,20220915,000000,8.68,8.87,8.25,8.55,572840,0
+LWLG.US,D,20220916,000000,8.36,8.54,8.01,8.41,1075370,0
+LWLG.US,D,20220919,000000,8.15,8.46,8.05,8.17,440008,0
+LWLG.US,D,20220920,000000,8.08,8.12,7.9,8.04,503994,0
+LWLG.US,D,20220921,000000,8.14,8.64,8.05,8.07,522286,0
+LWLG.US,D,20220922,000000,8.3,8.45,7.59,7.85,541038,0
+LWLG.US,D,20220923,000000,7.65,7.695,7.06,7.3,927865,0
+LWLG.US,D,20220926,000000,7.23,8.08,7.14,7.3,602152,0
+LWLG.US,D,20220927,000000,7.46,7.74,7.11,7.3,392102,0
+LWLG.US,D,20220928,000000,7.31,7.97,7.22,7.86,448722,0
+LWLG.US,D,20220929,000000,7.57,7.57,7,7.34,861043,0
+LWLG.US,D,20220930,000000,7.35,8.06,7.08,7.34,833962,0
+LWLG.US,D,20221003,000000,7.5,7.57,6.85,7,936367,0
+LWLG.US,D,20221004,000000,7.19,7.96,7.17,7.79,719853,0
+LWLG.US,D,20221005,000000,7.61,7.68,7.22,7.55,487952,0
+LWLG.US,D,20221006,000000,7.5,7.79,7.25,7.33,454103,0
+LWLG.US,D,20221007,000000,7.26,7.39,6.81,6.92,762759,0
+LWLG.US,D,20221010,000000,6.93,7,6.35,6.51,642401,0
+LWLG.US,D,20221011,000000,6.45,6.96,6.22,6.65,699124,0
+LWLG.US,D,20221012,000000,6.7,7.04,6.32,6.84,532722,0
+LWLG.US,D,20221013,000000,6.45,7.2,6.21,6.99,724241,0
+LWLG.US,D,20221014,000000,7.06,7.075,6.43,6.45,570455,0
+LWLG.US,D,20221017,000000,6.77,7.08,6.59,6.73,631992,0
+LWLG.US,D,20221018,000000,6.99,7.09,6.53,6.62,503109,0
+LWLG.US,D,20221019,000000,6.5,6.6,6.26,6.45,638010,0
+LWLG.US,D,20221020,000000,6.45,6.77,6.185,6.25,645644,0
+LWLG.US,D,20221021,000000,6.26,6.67,6.02,6.61,660836,0
+LWLG.US,D,20221024,000000,6.64,6.87,6.33,6.72,547381,0
+LWLG.US,D,20221025,000000,6.71,7.4,6.71,7.35,892590,0
+LWLG.US,D,20221026,000000,7.23,7.72,7.23,7.34,741978,0
+LWLG.US,D,20221027,000000,7.34,7.69,7.15,7.48,442433,0
+LWLG.US,D,20221028,000000,7.55,8.37,7.32,8.26,991936,0
+LWLG.US,D,20221031,000000,8.26,8.71,8.09,8.47,1032247,0
+LWLG.US,D,20221101,000000,8.58,8.61,8.15,8.19,520746,0
+LWLG.US,D,20221102,000000,8.11,8.29,7.45,7.52,620571,0
+LWLG.US,D,20221103,000000,7.41,7.9,7.3401,7.46,430243,0
+LWLG.US,D,20221104,000000,7.62,7.79,6.945,7.24,786892,0
+LWLG.US,D,20221107,000000,7.24,7.46,6.9,7.43,390634,0
+LWLG.US,D,20221108,000000,7.5,7.85,7.22,7.49,406478,0
+LWLG.US,D,20221109,000000,7.31,7.42,6.97,7.03,421369,0
+LWLG.US,D,20221110,000000,7.57,8.56,7.57,8.18,1163736,0
+LWLG.US,D,20221111,000000,8.16,8.65,8.04,8.51,607978,0
+LWLG.US,D,20221114,000000,8.5,8.75,8.11,8.68,546423,0
+LWLG.US,D,20221115,000000,8.88,9.635,8.78,9.19,742611,0
+LWLG.US,D,20221116,000000,9.2,9.2,8.51,8.7,536129,0
+LWLG.US,D,20221117,000000,8.64,8.85,8.31,8.57,607587,0
+LWLG.US,D,20221118,000000,8.9,9,8.03,8.31,535896,0
+LWLG.US,D,20221121,000000,8.2,8.26,7.73,8.24,435664,0
+LWLG.US,D,20221122,000000,8.31,8.43,8.02,8.36,294812,0
+LWLG.US,D,20221123,000000,8.37,8.835,8.35,8.76,390942,0
+LWLG.US,D,20221125,000000,8.78,8.94,8.57,8.92,145371,0
+LWLG.US,D,20221128,000000,8.79,8.87,8.02,8.08,613460,0
+LWLG.US,D,20221129,000000,8.1,8.385,7.64,7.65,568326,0
+LWLG.US,D,20221130,000000,7.81,7.99,7.29,7.93,1084750,0
+LWLG.US,D,20221201,000000,8.1,8.1,7.36,7.4,654372,0
+LWLG.US,D,20221202,000000,7.29,7.5,7.03,7.46,597880,0
+LWLG.US,D,20221205,000000,7.45,7.62,7.05,7.2,501851,0
+LWLG.US,D,20221206,000000,7.18,7.22,6.74,6.91,801752,0
+LWLG.US,D,20221207,000000,6.83,7.42,6.83,7.25,734618,0
+LWLG.US,D,20221208,000000,7.35,7.78,7.2,7.39,493569,0
+LWLG.US,D,20221209,000000,7.38,7.58,7.27,7.51,446985,0
+LWLG.US,D,20221212,000000,7.32,7.32,6.77,7.12,783403,0
+LWLG.US,D,20221213,000000,7.61,7.99,7.08,7.14,646329,0
+LWLG.US,D,20221214,000000,7.05,7.41,6.95,7.07,400453,0
+LWLG.US,D,20221215,000000,6.95,7.0045,6.62,6.72,559587,0
+LWLG.US,D,20221216,000000,6.55,6.81,6.37,6.51,757367,0
+LWLG.US,D,20221219,000000,6.6,6.635,5.67,5.69,1209449,0
+LWLG.US,D,20221220,000000,5.65,5.72,5.28,5.42,920142,0
+LWLG.US,D,20221221,000000,5.45,5.7,5.35,5.4,738784,0
+LWLG.US,D,20221222,000000,5.33,5.33,4.6,4.86,1644903,0
+LWLG.US,D,20221223,000000,4.83,5.05,4.7,4.74,1051436,0
+LWLG.US,D,20221227,000000,4.76,4.78,3.91,4.02,2535013,0
+LWLG.US,D,20221228,000000,4.05,4.43,4,4.13,1408361,0
+LWLG.US,D,20221229,000000,4.37,4.43,4.06,4.34,1526750,0
+LWLG.US,D,20221230,000000,4.33,4.41,4.105,4.31,1112442,0
+LWLG.US,D,20230103,000000,4.44,4.77,4.35,4.53,947095,0
+LWLG.US,D,20230104,000000,4.65,4.71,4.26,4.45,993124,0
+LWLG.US,D,20230105,000000,4.44,4.4499,4.12,4.15,587863,0
+LWLG.US,D,20230106,000000,4.15,4.27,4.03,4.25,726637,0
+LWLG.US,D,20230109,000000,4.26,4.85,4.26,4.78,649415,0
+LWLG.US,D,20230110,000000,4.82,5.35,4.66,5.34,884129,0
+LWLG.US,D,20230111,000000,5.42,5.895,5.29,5.74,1053549,0
+LWLG.US,D,20230112,000000,5.8,5.91,5.32,5.74,833913,0
+LWLG.US,D,20230113,000000,5.63,6.2,5.59,6.14,497329,0
+LWLG.US,D,20230117,000000,6.21,6.48,6.0501,6.37,657627,0
+LWLG.US,D,20230118,000000,6.38,6.6,5.9238,5.99,716643,0
+LWLG.US,D,20230119,000000,5.85,5.94,5.48,5.79,626894,0
+LWLG.US,D,20230120,000000,5.91,6.08,5.68,5.99,432744,0
+LWLG.US,D,20230123,000000,5.99,6.265,5.8517,6.25,391902,0
+LWLG.US,D,20230124,000000,6.2,6.41,6.16,6.19,363922,0
+LWLG.US,D,20230125,000000,6.02,6.13,5.67,6.12,482044,0
+LWLG.US,D,20230126,000000,6.22,6.3497,5.79,5.88,345023,0
+LWLG.US,D,20230127,000000,5.82,6.2799,5.78,6.13,422438,0
+LWLG.US,D,20230130,000000,6.09,6.31,5.97,6.01,616143,0
+LWLG.US,D,20230131,000000,6.03,6.41,6.02,6.29,852579,0
+LWLG.US,D,20230201,000000,6.35,6.64,6.15,6.55,680696,0
+LWLG.US,D,20230202,000000,6.62,7.445,6.62,7.14,935242,0
+LWLG.US,D,20230203,000000,6.95,7.45,6.85,7.15,685376,0
+LWLG.US,D,20230206,000000,7.09,7.13,6.68,6.8,569349,0
+LWLG.US,D,20230207,000000,6.68,6.825,6.15,6.32,876058,0
+LWLG.US,D,20230208,000000,6.34,6.37,6.04,6.11,514692,0
+LWLG.US,D,20230209,000000,6.18,6.36,5.84,5.87,346381,0
+LWLG.US,D,20230210,000000,5.8,5.96,5.62,5.83,515457,0
+LWLG.US,D,20230213,000000,5.8,5.98,5.6,5.81,292731,0
+LWLG.US,D,20230214,000000,5.79,6.24,5.69,6.08,472195,0
+LWLG.US,D,20230215,000000,6.17,6.32,5.93,6.29,362083,0
+LWLG.US,D,20230216,000000,6.09,6.28,5.93,6,350046,0
+LWLG.US,D,20230217,000000,6.01,6.07,5.81,6.02,292373,0
+LWLG.US,D,20230221,000000,5.85,5.905,5.5,5.58,609973,0
+LWLG.US,D,20230222,000000,5.62,5.81,5.45,5.7,489774,0
+LWLG.US,D,20230223,000000,5.78,5.86,5.57,5.77,328230,0
+LWLG.US,D,20230224,000000,5.57,5.65,5.31,5.36,581416,0
+LWLG.US,D,20230227,000000,5.54,5.72,5.41,5.56,479358,0
+LWLG.US,D,20230228,000000,5.55,6.04,5.5112,5.9,739016,0
+LWLG.US,D,20230301,000000,6,6.005,5.31,5.33,546534,0
+LWLG.US,D,20230302,000000,5.24,5.74,5.22,5.72,552886,0
+LWLG.US,D,20230303,000000,5.78,6.31,5.64,6.18,616173,0
+LWLG.US,D,20230306,000000,6.12,6.34,5.96,6.13,630305,0
+LWLG.US,D,20230307,000000,6.09,6.27,5.51,5.56,561154,0
+LWLG.US,D,20230308,000000,5.57,5.89,5.545,5.78,342984,0
+LWLG.US,D,20230309,000000,5.75,5.92,5.4,5.49,646570,0
+LWLG.US,D,20230310,000000,5.44,5.46,4.94,5.23,960399,0
+LWLG.US,D,20230313,000000,4.94,5.34,4.9001,5.14,540052,0
+LWLG.US,D,20230314,000000,5.38,5.56,5.06,5.18,456066,0
+LWLG.US,D,20230315,000000,5.01,5.115,4.85,5.08,715426,0
+LWLG.US,D,20230316,000000,4.99,5.3,4.9,5.22,654095,0
+LWLG.US,D,20230317,000000,5.12,5.12,4.65,4.66,973623,0
+LWLG.US,D,20230320,000000,4.75,4.76,4.2,4.25,1278435,0
+LWLG.US,D,20230321,000000,4.33,4.65,4.3,4.62,870258,0
+LWLG.US,D,20230322,000000,4.62,4.87,4.51,4.52,635136,0
+LWLG.US,D,20230323,000000,4.58,4.79,4.47,4.58,561809,0
+LWLG.US,D,20230324,000000,4.48,4.615,4.37,4.57,494552,0
+LWLG.US,D,20230327,000000,4.72,4.81,4.54,4.75,639955,0
+LWLG.US,D,20230328,000000,4.72,4.9,4.6031,4.66,429052,0
+LWLG.US,D,20230329,000000,4.855,5.025,4.7001,4.99,533872,0
+LWLG.US,D,20230330,000000,5.08,5.16,4.93,5.01,377098,0
+LWLG.US,D,20230331,000000,5.04,5.28,4.99,5.23,630314,0
+LWLG.US,D,20230403,000000,5.2,5.265,4.919,5.12,457550,0
+LWLG.US,D,20230404,000000,5.14,5.14,4.83,4.95,474949,0
+LWLG.US,D,20230405,000000,4.95,4.95,4.505,4.64,664031,0
+LWLG.US,D,20230406,000000,4.62,4.79,4.5,4.71,385912,0
+LWLG.US,D,20230410,000000,4.7,4.755,4.56,4.67,494253,0
+LWLG.US,D,20230411,000000,4.67,4.87,4.57,4.85,425550,0
+LWLG.US,D,20230412,000000,4.95,5.16,4.78,4.85,415103,0
+LWLG.US,D,20230413,000000,4.85,5.08,4.8164,5.02,434835,0
+LWLG.US,D,20230414,000000,5.03,5.04,4.59,4.81,584903,0
+LWLG.US,D,20230417,000000,4.84,5.0299,4.62,4.74,598949,0
+LWLG.US,D,20230418,000000,4.79,4.82,4.61,4.69,312892,0
+LWLG.US,D,20230419,000000,4.64,4.818,4.57,4.73,301979,0
+LWLG.US,D,20230420,000000,4.67,4.72,4.32,4.48,520202,0
+LWLG.US,D,20230421,000000,4.46,4.52,4.36,4.43,286371,0
+LWLG.US,D,20230424,000000,4.43,4.52,4.37,4.465,263048,0
+LWLG.US,D,20230425,000000,4.38,4.46,4.255,4.28,568492,0
+LWLG.US,D,20230426,000000,4.28,4.36,4.07,4.14,540961,0
+LWLG.US,D,20230427,000000,4.19,4.26,3.94,4.26,532770,0
+LWLG.US,D,20230428,000000,4.24,4.62,4.13,4.5,750554,0
+LWLG.US,D,20230501,000000,4.49,4.5342,4.23,4.32,525367,0
+LWLG.US,D,20230502,000000,4.35,4.435,4.22,4.28,456515,0
+LWLG.US,D,20230503,000000,4.29,4.49,4.25,4.4,366364,0
+LWLG.US,D,20230504,000000,4.42,4.51,4.35,4.45,303450,0
+LWLG.US,D,20230505,000000,4.51,4.68,4.46,4.66,557354,0
+LWLG.US,D,20230508,000000,4.7,4.775,4.6,4.7,359424,0
+LWLG.US,D,20230509,000000,4.65,4.73,4.48,4.6,337667,0
+LWLG.US,D,20230510,000000,4.76,4.84,4.65,4.82,588121,0
+LWLG.US,D,20230511,000000,4.75,4.75,4.15,4.305,812961,0
+LWLG.US,D,20230512,000000,4.3,4.3,3.8802,3.95,966239,0
+LWLG.US,D,20230515,000000,4,4.9,3.99,4.6,1009564,0
+LWLG.US,D,20230516,000000,4.55,5.09,4.55,4.83,905745,0
+LWLG.US,D,20230517,000000,4.94,5.35,4.79,5.2,746242,0
+LWLG.US,D,20230518,000000,5.21,5.65,5.2,5.49,699415,0
+LWLG.US,D,20230519,000000,5.58,5.69,4.94,5.1,994562,0
+LWLG.US,D,20230522,000000,5.13,5.36,5.01,5.3,669817,0
+LWLG.US,D,20230523,000000,5.3,5.81,5.3,5.41,632403,0
+LWLG.US,D,20230524,000000,5.32,5.34,5.01,5.19,511056,0
+LWLG.US,D,20230525,000000,5.95,6.7,5.3,5.5,3736435,0
+LWLG.US,D,20230526,000000,5.6,6.35,5.5,6.24,1481658,0
+LWLG.US,D,20230530,000000,6.57,8.15,6.57,7.55,4365564,0
+LWLG.US,D,20230531,000000,7.41,7.51,6.95,7.41,3827547,0
+LWLG.US,D,20230601,000000,7.41,7.46,7.06,7.38,1138983,0
+LWLG.US,D,20230602,000000,7.45,7.72,7.17,7.67,929118,0
+LWLG.US,D,20230605,000000,7.73,8.455,7.67,8.04,1168206,0
+LWLG.US,D,20230606,000000,8.1,8.57,7.85,8.55,1205894,0
+LWLG.US,D,20230607,000000,8.74,9.18,8.6,8.61,1335618,0
+LWLG.US,D,20230608,000000,8.57,8.995,8.33,8.8,842087,0
+LWLG.US,D,20230609,000000,8.95,9.098,7.6,7.94,1354036,0
+LWLG.US,D,20230612,000000,8,8.05,7.39,7.945,1155979,0
+LWLG.US,D,20230613,000000,8.05,8.25,7.66,7.76,722689,0
+LWLG.US,D,20230614,000000,7.76,7.91,7.46,7.56,817815,0
+LWLG.US,D,20230615,000000,7.41,7.95,7.38,7.91,856333,0
+LWLG.US,D,20230616,000000,8.05,8.1499,7.37,7.71,1244111,0
+LWLG.US,D,20230620,000000,7.73,8.01,7.6,7.94,670144,0
+LWLG.US,D,20230621,000000,7.73,7.825,7.2,7.21,942753,0
+LWLG.US,D,20230622,000000,7.16,7.25,6.86,6.93,922611,0
+LWLG.US,D,20230623,000000,6.83,6.845,6.5,6.75,1710087,0
+LWLG.US,D,20230626,000000,7.05,7.05,6.65,6.74,468751,0
+LWLG.US,D,20230627,000000,6.81,7.09,6.64,7.04,437270,0
+LWLG.US,D,20230628,000000,6.94,7.35,6.83,7.34,510472,0
+LWLG.US,D,20230629,000000,7.34,7.49,6.94,6.99,656406,0
+LWLG.US,D,20230630,000000,7.12,7.29,6.95,6.97,595281,0
+LWLG.US,D,20230703,000000,6.86,7.1,6.76,6.91,343283,0
+LWLG.US,D,20230705,000000,6.9,6.955,6.71,6.89,393653,0
+LWLG.US,D,20230706,000000,6.8,6.8,6.53,6.68,607519,0
+LWLG.US,D,20230707,000000,6.68,6.98,6.645,6.67,484960,0
+LWLG.US,D,20230710,000000,6.69,6.99,6.56,6.96,537524,0
+LWLG.US,D,20230711,000000,6.99,7.39,6.95,7.37,507160,0
+LWLG.US,D,20230712,000000,7.5,7.64,7.19,7.43,1037465,0
+LWLG.US,D,20230713,000000,7.5,7.89,7.46,7.84,947238,0
+LWLG.US,D,20230714,000000,7.8,7.96,7.54,7.89,1016693,0
+LWLG.US,D,20230717,000000,7.73,8.67,7.7,8.65,914200,0
+LWLG.US,D,20230718,000000,8.7,9.05,8.1391,8.17,1324871,0
+LWLG.US,D,20230719,000000,8.17,8.4,7.57,7.93,1067060,0
+LWLG.US,D,20230720,000000,7.79,7.89,7.21,7.4,777111,0
+LWLG.US,D,20230721,000000,7.4,7.59,6.98,7.26,791347,0
+LWLG.US,D,20230724,000000,7.22,7.31,7.01,7.09,564315,0
+LWLG.US,D,20230725,000000,7.1,7.34,7.08,7.23,412867,0
+LWLG.US,D,20230726,000000,7.19,7.4,6.98,7.17,454524,0
+LWLG.US,D,20230727,000000,7.29,7.3,6.51,6.56,756694,0
+LWLG.US,D,20230728,000000,6.78,6.8299,6.46,6.72,614212,0
+LWLG.US,D,20230731,000000,6.71,6.93,6.64,6.72,480309,0
+LWLG.US,D,20230801,000000,6.72,6.735,6.42,6.68,384361,0
+LWLG.US,D,20230802,000000,6.55,6.55,6.27,6.45,528959,0
+LWLG.US,D,20230803,000000,6.35,6.5,6.21,6.39,458353,0
+LWLG.US,D,20230804,000000,6.38,6.76,6.35,6.49,376187,0
+LWLG.US,D,20230807,000000,6.53,6.57,6.36,6.51,431200,0
+LWLG.US,D,20230808,000000,6.4,6.66,6.31,6.58,602382,0
+LWLG.US,D,20230809,000000,6.61,6.61,6.34,6.45,628049,0
+LWLG.US,D,20230810,000000,6.5,6.675,6.41,6.61,667930,0
+LWLG.US,D,20230811,000000,6.51,7.015,6.488,6.69,548991,0
+LWLG.US,D,20230814,000000,6.61,6.92,6.41,6.89,450721,0
+LWLG.US,D,20230815,000000,6.88,7.05,6.61,6.61,396229,0
+LWLG.US,D,20230816,000000,6.56,6.6,6.31,6.52,580602,0
+LWLG.US,D,20230817,000000,6.54,6.65,6.34,6.39,688975,0
+LWLG.US,D,20230818,000000,6.23,6.83,6.21,6.76,574794,0
+LWLG.US,D,20230821,000000,6.8,6.91,6.59,6.85,328692,0
+LWLG.US,D,20230822,000000,7.04,7.0495,6.55,6.64,327467,0
+LWLG.US,D,20230823,000000,6.66,6.99,6.61,6.94,392647,0
+LWLG.US,D,20230824,000000,7.02,7.02,6.38,6.38,633428,0
+LWLG.US,D,20230825,000000,6.39,6.692,6.36,6.68,545844,0
+LWLG.US,D,20230828,000000,6.73,6.82,6.62,6.75,283440,0
+LWLG.US,D,20230829,000000,6.75,6.83,6.52,6.55,297114,0
+LWLG.US,D,20230830,000000,6.64,6.74,6.5,6.54,466435,0
+LWLG.US,D,20230831,000000,6.57,6.79,6.25,6.31,887260,0
+LWLG.US,D,20230901,000000,6.33,6.6,5.98,6.02,749320,0
+LWLG.US,D,20230905,000000,6,6.15,5.92,6.07,516318,0
+LWLG.US,D,20230906,000000,6.05,6.1,5.86,5.89,429177,0
+LWLG.US,D,20230907,000000,5.79,5.94,5.53,5.86,610427,0
+LWLG.US,D,20230908,000000,5.88,5.96,5.63,5.63,462569,0
+LWLG.US,D,20230911,000000,5.62,5.7,5.475,5.51,450221,0
+LWLG.US,D,20230912,000000,5.47,5.6,5.365,5.4,357084,0
+LWLG.US,D,20230913,000000,5.39,5.64,5.35,5.52,575928,0
+LWLG.US,D,20230914,000000,5.6,5.688,5.43,5.45,551513,0
+LWLG.US,D,20230915,000000,5.46,5.46,5.12,5.23,929698,0
+LWLG.US,D,20230918,000000,5.22,5.26,5.065,5.14,458850,0
+LWLG.US,D,20230919,000000,5.12,5.14,5.01,5.04,553500,0
+LWLG.US,D,20230920,000000,5.1,5.4,5.05,5.06,592411,0
+LWLG.US,D,20230921,000000,5.01,5.04,4.795,4.81,648643,0
+LWLG.US,D,20230922,000000,4.83,4.95,4.74,4.77,599941,0
+LWLG.US,D,20230925,000000,4.77,4.908,4.7,4.89,699324,0
+LWLG.US,D,20230926,000000,4.86,4.95,4.75,4.79,581984,0
+LWLG.US,D,20230927,000000,4.84,4.9001,4.6,4.78,544131,0
+LWLG.US,D,20230928,000000,4.73,4.77,4.41,4.45,943298,0
+LWLG.US,D,20230929,000000,4.5,4.6549,4.37,4.47,753398,0
+LWLG.US,D,20231002,000000,4.47,4.49,4.21,4.23,748385,0
+LWLG.US,D,20231003,000000,4.22,4.43,4.11,4.18,982754,0
+LWLG.US,D,20231004,000000,4.2,4.37,4.17,4.34,777633,0
+LWLG.US,D,20231005,000000,4.44,4.55,4.34,4.53,492437,0
+LWLG.US,D,20231006,000000,4.47,5,4.47,4.92,612100,0
+LWLG.US,D,20231009,000000,4.85,4.96,4.72,4.87,603148,0
+LWLG.US,D,20231010,000000,4.92,5.2167,4.84,5.1,540411,0
+LWLG.US,D,20231011,000000,5.16,5.24,4.83,4.93,461220,0
+LWLG.US,D,20231012,000000,4.93,4.98,4.72,4.8,456885,0
+LWLG.US,D,20231013,000000,4.79,4.79,4.51,4.56,526996,0
+LWLG.US,D,20231016,000000,4.56,4.8,4.56,4.77,412308,0
+LWLG.US,D,20231017,000000,4.71,4.915,4.645,4.86,470723,0
+LWLG.US,D,20231018,000000,4.79,4.79,4.6,4.61,448197,0
+LWLG.US,D,20231019,000000,4.6,4.72,4.53,4.61,457510,0
+LWLG.US,D,20231020,000000,4.63,4.63,4.32,4.34,885038,0
+LWLG.US,D,20231023,000000,4.3,4.58,4.22,4.51,543128,0
+LWLG.US,D,20231024,000000,4.68,4.82,4.59,4.8,519717,0
+LWLG.US,D,20231025,000000,4.76,4.81,4.68,4.72,371305,0
+LWLG.US,D,20231026,000000,4.7,4.93,4.6,4.66,549391,0
+LWLG.US,D,20231027,000000,4.73,4.88,4.68,4.78,448410,0
+LWLG.US,D,20231030,000000,4.82,4.96,4.49,4.52,664504,0
+LWLG.US,D,20231031,000000,4.53,4.62,4.385,4.53,407668,0
+LWLG.US,D,20231101,000000,4.53,4.57,4.41,4.56,479862,0
+LWLG.US,D,20231102,000000,4.62,4.77,4.435,4.53,560391,0
+LWLG.US,D,20231103,000000,4.65,4.89,4.65,4.84,555025,0
+LWLG.US,D,20231106,000000,4.9,4.9,4.575,4.62,471967,0
+LWLG.US,D,20231107,000000,4.69,4.69,4.55,4.66,348301,0
+LWLG.US,D,20231108,000000,4.6,4.64,4.405,4.45,481983,0
+LWLG.US,D,20231109,000000,4.46,4.55,4.27,4.3,475889,0
+LWLG.US,D,20231110,000000,4.28,4.71,4.23,4.69,659675,0
+LWLG.US,D,20231113,000000,4.63,4.7,4.55,4.57,515045,0
+LWLG.US,D,20231114,000000,4.8,4.85,4.58,4.75,575087,0
+LWLG.US,D,20231115,000000,4.75,4.85,4.65,4.69,487684,0
+LWLG.US,D,20231116,000000,4.76,4.76,4.46,4.54,281861,0
+LWLG.US,D,20231117,000000,4.57,4.69,4.46,4.67,505594,0
+LWLG.US,D,20231120,000000,4.6,4.735,4.55,4.57,325723,0
+LWLG.US,D,20231121,000000,4.54,4.545,4.295,4.32,535861,0
+LWLG.US,D,20231122,000000,4.33,4.43,4.31,4.37,373177,0
+LWLG.US,D,20231124,000000,4.39,4.466,4.32,4.33,193970,0
+LWLG.US,D,20231127,000000,4.3,4.355,4.265,4.27,310923,0
+LWLG.US,D,20231128,000000,4.27,4.27,4.12,4.13,402910,0
+LWLG.US,D,20231129,000000,4.13,4.28,4.095,4.17,752047,0
+LWLG.US,D,20231130,000000,4.2,4.21,3.97,3.98,1007183,0
+LWLG.US,D,20231201,000000,3.98,4.14,3.79,4.13,1092985,0
+LWLG.US,D,20231204,000000,4.16,4.64,4.145,4.59,1186178,0
+LWLG.US,D,20231205,000000,4.58,4.59,4.2714,4.44,1009134,0
+LWLG.US,D,20231206,000000,4.53,5.32,4.49,4.96,1672225,0
+LWLG.US,D,20231207,000000,5.06,5.11,4.6295,4.7,963997,0
+LWLG.US,D,20231208,000000,4.69,5.06,4.675,5.03,807027,0
+LWLG.US,D,20231211,000000,5,5,4.62,4.72,906356,0
+LWLG.US,D,20231212,000000,4.7,4.835,4.575,4.78,647476,0
+LWLG.US,D,20231213,000000,4.83,5.07,4.62,5.07,924814,0
+LWLG.US,D,20231214,000000,5.19,5.45,5.15,5.26,907143,0
+LWLG.US,D,20231215,000000,5.32,5.525,5.23,5.25,1432335,0
+LWLG.US,D,20231218,000000,5.23,5.2474,4.9287,5.07,727255,0
+LWLG.US,D,20231219,000000,5.14,5.65,5.1179,5.59,1124828,0
+LWLG.US,D,20231220,000000,5.55,5.69,5.15,5.17,976304,0
+LWLG.US,D,20231221,000000,5.25,5.44,5.135,5.26,495172,0
+LWLG.US,D,20231222,000000,5.41,5.4995,5.27,5.4,407144,0
+LWLG.US,D,20231226,000000,5.42,5.655,5.37,5.61,519365,0
+LWLG.US,D,20231227,000000,5.59,5.68,5.47,5.53,587973,0
+LWLG.US,D,20231228,000000,5.6,5.62,5.28,5.34,1012484,0
+LWLG.US,D,20231229,000000,5.32,5.32,4.8,4.98,852726,0
+LWLG.US,D,20240102,000000,4.93,4.9499,4.52,4.6,860344,0
+LWLG.US,D,20240103,000000,4.52,4.555,4.365,4.41,787072,0
+LWLG.US,D,20240104,000000,4.41,4.7011,4.36,4.42,636195,0
+LWLG.US,D,20240105,000000,4.35,4.55,4.278,4.4,872677,0
+LWLG.US,D,20240108,000000,4.41,4.65,4.355,4.61,588258,0
+LWLG.US,D,20240109,000000,4.53,4.53,4.33,4.39,674600,0
+LWLG.US,D,20240110,000000,4.37,4.385,4.25,4.27,644230,0
+LWLG.US,D,20240111,000000,4.3,4.3,4.11,4.2,549097,0
+LWLG.US,D,20240112,000000,4.34,4.34,4.08,4.1,629243,0
+LWLG.US,D,20240116,000000,4.02,4.1002,3.82,3.99,1251644,0
+LWLG.US,D,20240117,000000,3.93,3.94,3.83,3.9,801516,0
+LWLG.US,D,20240118,000000,3.92,4.015,3.87,3.97,734817,0
+LWLG.US,D,20240119,000000,4.02,4.2,3.9495,4.2,874357,0
+LWLG.US,D,20240122,000000,4.27,4.43,4.22,4.32,730100,0
+LWLG.US,D,20240123,000000,4.41,4.54,4.37,4.5,638859,0
+LWLG.US,D,20240124,000000,4.648,4.648,4.34,4.37,542309,0
+LWLG.US,D,20240125,000000,4.44,4.465,4.3285,4.38,465112,0
+LWLG.US,D,20240126,000000,4.41,4.47,4.26,4.26,379821,0
+LWLG.US,D,20240129,000000,4.28,4.5,4.19,4.48,481409,0
+LWLG.US,D,20240130,000000,4.46,4.48,4.36,4.41,403811,0
+LWLG.US,D,20240131,000000,4.38,4.5616,4.31,4.31,755986,0
+LWLG.US,D,20240201,000000,4.35,4.455,4.255,4.41,613892,0
+LWLG.US,D,20240202,000000,4.32,4.655,4.2899,4.61,530090,0
+LWLG.US,D,20240205,000000,4.52,4.52,4.345,4.44,474183,0
+LWLG.US,D,20240206,000000,4.45,4.86,4.4,4.71,651512,0
+LWLG.US,D,20240207,000000,4.71,4.76,4.59,4.66,434123,0
+LWLG.US,D,20240208,000000,4.66,4.7301,4.61,4.63,401253,0
+LWLG.US,D,20240209,000000,4.67,5.06,4.63,5.01,796571,0
+LWLG.US,D,20240212,000000,5.02,5.295,5,5.18,696747,0
+LWLG.US,D,20240213,000000,4.88,4.96,4.6,4.66,873087,0
+LWLG.US,D,20240214,000000,4.92,4.92,4.6,4.855,450173,0
+LWLG.US,D,20240215,000000,4.9,4.9,4.695,4.83,396453,0
+LWLG.US,D,20240216,000000,4.77,4.8,4.63,4.76,593622,0
+LWLG.US,D,20240220,000000,4.69,4.785,4.53,4.59,608870,0
+LWLG.US,D,20240221,000000,4.55,4.6,4.295,4.33,491935,0
+LWLG.US,D,20240222,000000,4.56,4.56,4.24,4.25,537136,0
+LWLG.US,D,20240223,000000,4.25,4.34,4.15,4.21,410005,0
+LWLG.US,D,20240226,000000,4.26,4.32,4.165,4.22,460869,0
+LWLG.US,D,20240227,000000,4.27,4.3,4.15,4.2,485351,0
+LWLG.US,D,20240228,000000,4.16,4.2001,4.09,4.11,447828,0
+LWLG.US,D,20240229,000000,4.26,4.33,4.16,4.21,650635,0
+LWLG.US,D,20240301,000000,4.2,4.36,4.03,4.09,754095,0
+LWLG.US,D,20240304,000000,4.09,4.18,3.92,4.09,810260,0
+LWLG.US,D,20240305,000000,4.09,4.09,3.95,4,662466,0
+LWLG.US,D,20240306,000000,4.1,4.29,4.03,4.24,559099,0
+LWLG.US,D,20240307,000000,4.3,4.36,4.24,4.31,528408,0
+LWLG.US,D,20240308,000000,4.39,4.45,4.195,4.25,614967,0
+LWLG.US,D,20240311,000000,4.21,4.33,4.19,4.2,544252,0
+LWLG.US,D,20240312,000000,4.21,4.25,4.15,4.19,525635,0
+LWLG.US,D,20240313,000000,4.16,4.29,4.11,4.12,442367,0
+LWLG.US,D,20240314,000000,4.1,4.15,3.95,3.97,849211,0
+LWLG.US,D,20240315,000000,3.97,4.145,3.95,4.09,1003071,0
+LWLG.US,D,20240318,000000,4.15,4.1953,4.07,4.11,462416,0
+LWLG.US,D,20240319,000000,4.06,4.1702,4.01,4.12,430790,0
+LWLG.US,D,20240320,000000,4.11,4.29,4.05,4.25,495179,0
+LWLG.US,D,20240321,000000,4.28,4.36,4.26,4.27,539899,0
+LWLG.US,D,20240322,000000,4.3,4.31,4.12,4.15,499931,0
+LWLG.US,D,20240325,000000,4.25,4.49,4.24,4.35,1039754,0
+LWLG.US,D,20240326,000000,4.45,4.45,4.16,4.18,678457,0
+LWLG.US,D,20240327,000000,4.22,4.47,4.2,4.46,801385,0
+LWLG.US,D,20240328,000000,4.5,4.7,4.48,4.68,730601,0
+LWLG.US,D,20240401,000000,4.7,4.82,4.609,4.7,654160,0
+LWLG.US,D,20240402,000000,4.58,4.58,4.4,4.44,648497,0
+LWLG.US,D,20240403,000000,4.39,4.52,4.34,4.47,647668,0
+LWLG.US,D,20240404,000000,4.5,4.642,4.36,4.41,637344,0
+LWLG.US,D,20240405,000000,4.38,4.42,4.305,4.36,365252,0
+LWLG.US,D,20240408,000000,4.41,4.455,4.31,4.36,282809,0
+LWLG.US,D,20240409,000000,4.43,4.46,4.22,4.26,603189,0
+LWLG.US,D,20240410,000000,4.15,4.15,4.06,4.12,696845,0
+LWLG.US,D,20240411,000000,4.12,4.28,4.02,4.18,561523,0
+LWLG.US,D,20240412,000000,4.15,4.199,4.065,4.09,581357,0
+LWLG.US,D,20240415,000000,4.09,4.1165,3.87,3.95,937638,0
+LWLG.US,D,20240416,000000,3.98,4.05,3.87,4,502046,0
+LWLG.US,D,20240417,000000,4.05,4.16,4.03,4.09,727235,0
+LWLG.US,D,20240418,000000,4.1,4.11,3.94,4.1,762826,0
+LWLG.US,D,20240419,000000,4.05,4.12,3.94,4.02,767313,0
+LWLG.US,D,20240422,000000,4.02,4.0497,3.86,3.86,677613,0
+LWLG.US,D,20240423,000000,3.87,4.05,3.72,3.76,972445,0
+LWLG.US,D,20240424,000000,3.78,3.86,3.61,3.69,909278,0
+LWLG.US,D,20240425,000000,3.72,3.7262,3.565,3.63,590635,0
+LWLG.US,D,20240426,000000,3.68,3.94,3.64,3.87,722815,0
+LWLG.US,D,20240429,000000,3.9,3.95,3.81,3.9,389445,0
+LWLG.US,D,20240430,000000,3.84,3.93,3.81,3.82,439008,0
+LWLG.US,D,20240501,000000,3.8,3.975,3.755,3.8,394267,0
+LWLG.US,D,20240502,000000,3.87,3.965,3.82,3.96,336331,0
+LWLG.US,D,20240503,000000,4.07,4.15,4.02,4.11,400239,0
+LWLG.US,D,20240506,000000,4.14,4.22,4.005,4.14,514291,0
+LWLG.US,D,20240507,000000,4.15,4.2099,4.0649,4.17,352167,0
+LWLG.US,D,20240508,000000,4.1,4.1,3.92,3.95,463968,0
+LWLG.US,D,20240509,000000,4.03,4.08,3.9,4.05,274070,0
+LWLG.US,D,20240510,000000,4.05,4.09,3.85,3.92,448051,0
+LWLG.US,D,20240513,000000,4,4.36,3.995,4.08,664185,0
+LWLG.US,D,20240514,000000,4.09,4.1901,3.96,4.01,585106,0
+LWLG.US,D,20240515,000000,4.09,4.11,3.8,3.84,720510,0
+LWLG.US,D,20240516,000000,3.87,3.96,3.82,3.82,458065,0
+LWLG.US,D,20240517,000000,3.87,3.925,3.825,3.9,417511,0
+LWLG.US,D,20240520,000000,3.92,3.94,3.8,3.87,411355,0
+LWLG.US,D,20240521,000000,3.98,3.98,3.8,3.86,614575,0
+LWLG.US,D,20240522,000000,3.9,3.9,3.3901,3.49,1544692,0
+LWLG.US,D,20240523,000000,3.6,3.6,3.1329,3.185,1460314,0
+LWLG.US,D,20240524,000000,3.2,3.476,3.2,3.44,1022788,0
+LWLG.US,D,20240528,000000,3.5,3.55,3.35,3.36,615167,0
+LWLG.US,D,20240529,000000,3.37,3.37,3.13,3.19,721687,0
+LWLG.US,D,20240530,000000,3.17,3.29,2.95,3.07,1035738,0
+LWLG.US,D,20240531,000000,3.06,3.12,2.85,3.08,1255512,0
+LWLG.US,D,20240603,000000,3.11,3.16,2.97,3.11,755600,0
+LWLG.US,D,20240604,000000,3.05,3.08,2.83,2.84,736574,0
+LWLG.US,D,20240605,000000,2.87,3,2.76,2.98,759073,0
+LWLG.US,D,20240606,000000,2.95,2.96,2.76,2.76,759793,0
+LWLG.US,D,20240607,000000,2.73,2.73,2.535,2.54,1490710,0
+LWLG.US,D,20240610,000000,2.52,2.745,2.435,2.72,1306340,0
+LWLG.US,D,20240611,000000,2.71,2.785,2.62,2.73,862648,0
+LWLG.US,D,20240612,000000,2.84,3.13,2.84,3.12,1119301,0
+LWLG.US,D,20240613,000000,3.15,3.54,3.15,3.42,1584237,0
+LWLG.US,D,20240614,000000,3.39,3.56,3.28,3.51,1757782,0
+LWLG.US,D,20240617,000000,3.5,3.58,3.37,3.46,576043,0
+LWLG.US,D,20240618,000000,3.46,3.47,3.32,3.33,406084,0
+LWLG.US,D,20240620,000000,3.3,3.305,3.03,3.06,668833,0
+LWLG.US,D,20240621,000000,3.07,3.1,2.99,3.08,1070059,0
+LWLG.US,D,20240624,000000,3.08,3.2,3.015,3.07,540578,0
+LWLG.US,D,20240625,000000,3.06,3.1,3,3.04,321444,0
+LWLG.US,D,20240626,000000,3,3.13,2.97,3.07,526342,0
+LWLG.US,D,20240627,000000,3.08,3.1,2.95,3,447283,0
+LWLG.US,D,20240628,000000,3,3.06,2.905,2.99,1571609,0
+LWLG.US,D,20240701,000000,2.99,3.03,2.86,2.9,404178,0
+LWLG.US,D,20240702,000000,2.92,3.015,2.9,2.95,379011,0
+LWLG.US,D,20240703,000000,3,3.09,2.95,2.99,206206,0
+LWLG.US,D,20240705,000000,2.97,2.99,2.885,2.95,350716,0
+LWLG.US,D,20240708,000000,2.96,3.07,2.95,3.03,344887,0
+LWLG.US,D,20240709,000000,3.01,3.065,2.94,3.06,486317,0
+LWLG.US,D,20240710,000000,3.09,3.2,3.01,3.2,421432,0
+LWLG.US,D,20240711,000000,3.22,3.57,3.22,3.52,1037901,0
+LWLG.US,D,20240712,000000,3.56,3.79,3.545,3.69,815516,0
+LWLG.US,D,20240715,000000,3.69,3.74,3.55,3.69,681823,0
+LWLG.US,D,20240716,000000,3.74,4.155,3.7,4.15,1114100,0
+LWLG.US,D,20240717,000000,4.1,4.19,3.89,3.98,909804,0
+LWLG.US,D,20240718,000000,3.96,4.02,3.69,3.78,813477,0
+LWLG.US,D,20240719,000000,3.78,3.78,3.51,3.52,607877,0
+LWLG.US,D,20240722,000000,3.55,3.56,3.38,3.53,428357,0
+LWLG.US,D,20240723,000000,3.59,3.84,3.52,3.8,602788,0
+LWLG.US,D,20240724,000000,3.74,3.8299,3.565,3.57,396443,0
+LWLG.US,D,20240725,000000,3.54,3.815,3.51,3.73,497636,0
+LWLG.US,D,20240726,000000,3.82,3.86,3.65,3.75,395774,0
+LWLG.US,D,20240729,000000,3.8,3.8,3.36,3.41,564048,0
+LWLG.US,D,20240730,000000,3.43,3.5,3.3,3.41,407437,0
+LWLG.US,D,20240731,000000,3.5,3.64,3.39,3.46,437121,0
+LWLG.US,D,20240801,000000,3.45,3.48,3.12,3.16,651485,0
+LWLG.US,D,20240802,000000,3.07,3.1,2.86,2.89,1019836,0
+LWLG.US,D,20240805,000000,2.66,2.92,2.561,2.82,861448,0
+LWLG.US,D,20240806,000000,2.91,2.94,2.745,2.82,747840,0
+LWLG.US,D,20240807,000000,2.83,2.915,2.69,2.75,588127,0
+LWLG.US,D,20240808,000000,2.83,2.83,2.71,2.74,664531,0
+LWLG.US,D,20240809,000000,2.74,2.88,2.7,2.78,526143,0
+LWLG.US,D,20240812,000000,2.85,2.85,2.5,2.53,1337564,0
+LWLG.US,D,20240813,000000,2.58,2.81,2.535,2.77,679530,0
+LWLG.US,D,20240814,000000,2.8,2.855,2.625,2.66,439310,0
+LWLG.US,D,20240815,000000,2.8,2.895,2.7,2.79,494871,0
+LWLG.US,D,20240816,000000,2.8,2.89,2.75,2.77,569465,0
+LWLG.US,D,20240819,000000,2.77,2.78,2.58,2.65,592000,0
+LWLG.US,D,20240820,000000,2.65,2.695,2.52,2.57,526432,0
+LWLG.US,D,20240821,000000,2.57,2.74,2.52,2.74,555626,0
+LWLG.US,D,20240822,000000,2.7,2.79,2.67,2.68,376261,0
+LWLG.US,D,20240823,000000,2.69,2.92,2.69,2.89,474524,0
+LWLG.US,D,20240826,000000,2.92,2.97,2.825,2.91,669836,0
+LWLG.US,D,20240827,000000,2.89,2.94,2.8,2.87,452831,0
+LWLG.US,D,20240828,000000,2.86,2.895,2.78,2.85,399639,0
+LWLG.US,D,20240829,000000,2.87,3.06,2.85,2.92,478822,0
+LWLG.US,D,20240830,000000,2.95,3.03,2.88,2.95,551085,0
+LWLG.US,D,20240903,000000,2.98,2.98,2.68,2.71,430237,0
+LWLG.US,D,20240904,000000,2.68,2.75,2.62,2.68,373086,0
+LWLG.US,D,20240905,000000,2.7,2.79,2.635,2.66,318190,0
+LWLG.US,D,20240906,000000,2.66,2.7,2.555,2.6,434157,0
+LWLG.US,D,20240909,000000,2.6,2.615,2.52,2.55,524330,0
+LWLG.US,D,20240910,000000,2.55,2.64,2.54,2.56,675004,0
+LWLG.US,D,20240911,000000,2.56,2.67,2.51,2.61,605373,0
+LWLG.US,D,20240912,000000,2.63,2.67,2.58,2.64,540519,0
+LWLG.US,D,20240913,000000,2.71,2.78,2.65,2.67,610453,0
+LWLG.US,D,20240916,000000,2.66,2.6789,2.52,2.55,572123,0
+LWLG.US,D,20240917,000000,2.6,2.755,2.6,2.7,531865,0
+LWLG.US,D,20240918,000000,2.67,2.915,2.67,2.72,596296,0
+LWLG.US,D,20240919,000000,2.86,2.86,2.7201,2.8,418185,0
+LWLG.US,D,20240920,000000,2.8,2.82,2.73,2.77,1030100,0
+LWLG.US,D,20240923,000000,2.8,2.9,2.7138,2.84,740388,0
+LWLG.US,D,20240924,000000,2.91,3.1,2.89,3.02,852828,0
+LWLG.US,D,20240925,000000,3.02,3.06,2.87,2.92,516220,0
+LWLG.US,D,20240926,000000,2.96,2.975,2.8,2.86,510836,0
+LWLG.US,D,20240927,000000,2.93,2.97,2.89,2.95,424964,0
+LWLG.US,D,20240930,000000,2.95,2.985,2.71,2.76,757408,0
+LWLG.US,D,20241001,000000,2.77,2.77,2.575,2.67,689738,0
+LWLG.US,D,20241002,000000,2.6,2.805,2.6,2.8,416003,0
+LWLG.US,D,20241003,000000,2.76,2.79,2.65,2.69,324597,0
+LWLG.US,D,20241004,000000,2.76,2.84,2.734,2.8,266208,0
+LWLG.US,D,20241007,000000,2.8,2.8,2.7,2.75,274515,0
+LWLG.US,D,20241008,000000,2.76,2.795,2.71,2.76,326274,0
+LWLG.US,D,20241009,000000,2.77,2.79,2.68,2.7,360711,0
+LWLG.US,D,20241010,000000,2.66,3.14,2.65,2.92,1780663,0
+LWLG.US,D,20241011,000000,2.9,2.975,2.84,2.96,377086,0
+LWLG.US,D,20241014,000000,2.98,2.99,2.88,2.91,228994,0
+LWLG.US,D,20241015,000000,2.91,3.02,2.825,2.96,322897,0
+LWLG.US,D,20241016,000000,3.01,3.345,2.9563,3.34,1305352,0
+LWLG.US,D,20241017,000000,3.49,3.92,3.42,3.91,3080001,0
+LWLG.US,D,20241018,000000,3.98,4.23,3.855,4.06,1905884,0
+LWLG.US,D,20241021,000000,4.06,4.19,3.83,4.07,1074241,0
+LWLG.US,D,20241022,000000,4.03,4.09,3.48,3.49,1147790,0
+LWLG.US,D,20241023,000000,3.55,3.55,3.26,3.34,711867,0
+LWLG.US,D,20241024,000000,3.34,3.499,3.292,3.46,371462,0
+LWLG.US,D,20241025,000000,3.5,3.595,3.3,3.32,524235,0
+LWLG.US,D,20241028,000000,3.37,3.57,3.36,3.55,351182,0
+LWLG.US,D,20241029,000000,3.57,3.57,3.3,3.44,506318,0
+LWLG.US,D,20241030,000000,3.42,3.525,3.36,3.37,401309,0
+LWLG.US,D,20241031,000000,3.33,3.37,3.14,3.15,559467,0
+LWLG.US,D,20241101,000000,3.16,3.23,3.1146,3.16,347520,0
+LWLG.US,D,20241104,000000,3.13,3.1725,3.1,3.15,372389,0
+LWLG.US,D,20241105,000000,3.15,3.39,3.105,3.39,559104,0
+LWLG.US,D,20241106,000000,3.55,3.67,3.36,3.62,1015142,0
+LWLG.US,D,20241107,000000,3.62,3.625,3.31,3.54,677936,0
+LWLG.US,D,20241108,000000,3.53,3.765,3.3759,3.74,668326,0
+LWLG.US,D,20241111,000000,3.78,3.9,3.645,3.89,757879,0
+LWLG.US,D,20241112,000000,3.85,3.88,3.65,3.7,649240,0
+LWLG.US,D,20241113,000000,3.33,3.43,2.795,2.96,2268294,0
+LWLG.US,D,20241114,000000,3.03,3.0891,2.87,2.875,878381,0
+LWLG.US,D,20241115,000000,2.93,3.065,2.85,2.88,953596,0
+LWLG.US,D,20241118,000000,2.94,3,2.8,2.87,904457,0
+LWLG.US,D,20241119,000000,2.81,2.96,2.76,2.95,579739,0
+LWLG.US,D,20241120,000000,2.94,2.97,2.655,2.77,719618,0
+LWLG.US,D,20241121,000000,2.77,2.95,2.77,2.845,653093,0
+LWLG.US,D,20241122,000000,2.87,3.025,2.71,2.98,593151,0
+LWLG.US,D,20241125,000000,2.96,3.06,2.82,2.82,3073657,0
+LWLG.US,D,20241126,000000,2.79,2.89,2.715,2.72,757784,0
+LWLG.US,D,20241127,000000,2.74,2.92,2.74,2.8,552866,0
+LWLG.US,D,20241129,000000,2.85,2.98,2.85,2.87,422664,0
+LWLG.US,D,20241202,000000,2.87,2.94,2.7601,2.79,720793,0
+LWLG.US,D,20241203,000000,2.78,2.78,2.645,2.67,580249,0
+LWLG.US,D,20241204,000000,2.69,2.78,2.66,2.77,403809,0
+LWLG.US,D,20241205,000000,2.72,2.785,2.62,2.62,540020,0
+LWLG.US,D,20241206,000000,2.68,2.83,2.68,2.81,508955,0
+LWLG.US,D,20241209,000000,2.85,2.87,2.775,2.8,434908,0
+LWLG.US,D,20241210,000000,2.76,2.79,2.65,2.65,476266,0
+LWLG.US,D,20241211,000000,2.62,2.705,1.76,1.965,4401424,0
+LWLG.US,D,20241212,000000,1.95,2.005,1.75,1.78,1744085,0
+LWLG.US,D,20241213,000000,1.86,1.99,1.82,1.99,1139436,0
+LWLG.US,D,20241216,000000,2.02,2.425,1.94,2.22,1924020,0
+LWLG.US,D,20241217,000000,2.25,2.35,2.07,2.11,901511,0
+LWLG.US,D,20241218,000000,2.13,2.32,1.9,1.93,2050863,0
+LWLG.US,D,20241219,000000,1.95,2.04,1.825,1.83,1264457,0
+LWLG.US,D,20241220,000000,1.8,2.075,1.7937,1.96,1418217,0
+LWLG.US,D,20241223,000000,1.96,2.24,1.9516,2.06,1052065,0
+LWLG.US,D,20241224,000000,2.05,2.15,1.98,2.14,742900,0
+LWLG.US,D,20241226,000000,2.16,2.17,2.01,2.12,762889,0
+LWLG.US,D,20241227,000000,2.09,2.1,1.98,2.05,675253,0
+LWLG.US,D,20241230,000000,2.04,2.12,1.99,2.09,765722,0
+LWLG.US,D,20241231,000000,2.11,2.1583,2.05,2.1,651999,0
+LWLG.US,D,20250102,000000,2.19,2.42,2.125,2.16,1434343,0
+LWLG.US,D,20250103,000000,2.18,2.48,2.18,2.42,1406392,0
+LWLG.US,D,20250106,000000,2.44,2.58,2.34,2.37,855065,0
+LWLG.US,D,20250107,000000,2.37,2.47,2.33,2.34,570248,0
+LWLG.US,D,20250108,000000,2.31,2.34,2.174,2.21,577646,0
+LWLG.US,D,20250110,000000,1.85,1.985,1.68,1.94,2823575,0
+LWLG.US,D,20250113,000000,1.86,1.915,1.805,1.9,906248,0
+LWLG.US,D,20250114,000000,1.94,2,1.8525,1.95,536841,0
+LWLG.US,D,20250115,000000,2.04,2.08,1.9804,2.07,599629,0
+LWLG.US,D,20250116,000000,2.08,2.08,1.865,1.92,729446,0
+LWLG.US,D,20250117,000000,1.94,1.95,1.81,1.86,564519,0
+LWLG.US,D,20250121,000000,1.88,2.04,1.86,1.95,685218,0
+LWLG.US,D,20250122,000000,1.96,2.07,1.925,1.98,557344,0
+LWLG.US,D,20250123,000000,1.95,2.0131,1.92,1.99,445686,0
+LWLG.US,D,20250124,000000,1.99,2.025,1.935,1.97,366392,0
+LWLG.US,D,20250127,000000,1.93,1.93,1.8,1.89,723427,0
+LWLG.US,D,20250128,000000,1.9,1.9,1.75,1.84,500737,0
+LWLG.US,D,20250129,000000,1.84,1.88,1.8,1.86,510831,0
+LWLG.US,D,20250130,000000,1.89,1.95,1.8509,1.87,382899,0
+LWLG.US,D,20250131,000000,1.9,1.95,1.78,1.8,633006,0
+LWLG.US,D,20250203,000000,1.78,1.784,1.7,1.72,625315,0
+LWLG.US,D,20250204,000000,1.71,1.7552,1.67,1.74,608655,0
+LWLG.US,D,20250205,000000,1.74,1.8,1.705,1.79,380656,0
+LWLG.US,D,20250206,000000,1.8,1.85,1.74,1.79,422998,0
+LWLG.US,D,20250207,000000,1.8,1.8,1.685,1.74,433824,0
+LWLG.US,D,20250210,000000,1.75,1.77,1.7,1.71,308075,0
+LWLG.US,D,20250211,000000,1.69,1.71,1.57,1.59,640569,0
+LWLG.US,D,20250212,000000,1.58,1.58,1.52,1.56,673127,0
+LWLG.US,D,20250213,000000,1.52,1.59,1.41,1.42,1491910,0
+LWLG.US,D,20250214,000000,1.41,1.5,1.4,1.5,781825,0
+LWLG.US,D,20250218,000000,1.47,1.57,1.455,1.55,748487,0
+LWLG.US,D,20250219,000000,1.54,1.77,1.52,1.72,1215433,0
+LWLG.US,D,20250220,000000,1.73,1.7811,1.54,1.55,706520,0
+LWLG.US,D,20250221,000000,1.56,1.5915,1.43,1.44,629576,0
+LWLG.US,D,20250224,000000,1.45,1.4669,1.28,1.32,1044094,0
+LWLG.US,D,20250225,000000,1.3,1.38,1.2709,1.35,674953,0
+LWLG.US,D,20250226,000000,1.35,1.4,1.32,1.34,443961,0
+LWLG.US,D,20250227,000000,1.33,1.36,1.26,1.3,787128,0
+LWLG.US,D,20250228,000000,1.25,1.295,1.2,1.21,844906,0
+LWLG.US,D,20250303,000000,1.23,1.29,1.17,1.18,839567,0
+LWLG.US,D,20250304,000000,1.16,1.195,1.11,1.17,744616,0
+LWLG.US,D,20250305,000000,1.17,1.24,1.14,1.15,587720,0
+LWLG.US,D,20250306,000000,1.12,1.15,1.09,1.11,530504,0
+LWLG.US,D,20250307,000000,1.11,1.17,1.08,1.17,698037,0
+LWLG.US,D,20250310,000000,1.1632,1.22,1.1275,1.21,782314,0
+LWLG.US,D,20250311,000000,1.24,1.44,1.23,1.4,1320956,0
+LWLG.US,D,20250312,000000,1.43,1.43,1.32,1.35,631324,0
+LWLG.US,D,20250313,000000,1.36,1.3601,1.265,1.32,633660,0
+LWLG.US,D,20250314,000000,1.25,1.26,1.03,1.09,1631814,0
+LWLG.US,D,20250317,000000,1.04,1.11,1,1.06,1060931,0
+LWLG.US,D,20250318,000000,1.07,1.155,1.06,1.12,671234,0
+LWLG.US,D,20250319,000000,1.12,1.16,1.085,1.1,296233,0
+LWLG.US,D,20250320,000000,1.05,1.06,1,1.01,612555,0
+LWLG.US,D,20250321,000000,1,1.05,0.995,1.04,995435,0
+LWLG.US,D,20250324,000000,1.09,1.14,1.055,1.08,690111,0
+LWLG.US,D,20250325,000000,1.07,1.13,1.06,1.11,466333,0
+LWLG.US,D,20250326,000000,1.13,1.13,1.03,1.05,511187,0
+LWLG.US,D,20250327,000000,1.05,1.05,0.98,1.01,543893,0
+LWLG.US,D,20250328,000000,1.07,1.31,1.06,1.2,3578858,0
+LWLG.US,D,20250331,000000,1.17,1.1875,1.02,1.025,1223786,0
+LWLG.US,D,20250401,000000,1.03,1.045,0.975,0.9751,1132204,0
+LWLG.US,D,20250402,000000,0.97,1.01,0.95,1,807645,0
+LWLG.US,D,20250403,000000,0.99,0.99,0.9,0.9001,851660,0
+LWLG.US,D,20250404,000000,0.89,0.8999,0.84095,0.8887,904143,0
+LWLG.US,D,20250407,000000,0.85,0.9453,0.7901,0.9401,1039375,0
+LWLG.US,D,20250408,000000,0.97,1.04,0.95,0.9501,502739,0
+LWLG.US,D,20250409,000000,0.9501,0.9865,0.85,0.976,1116023,0
+LWLG.US,D,20250410,000000,0.99,0.99,0.9107,0.9506,356836,0
+LWLG.US,D,20250411,000000,0.94,1.025,0.932,1.02,706709,0
+LWLG.US,D,20250414,000000,1.05,1.05,0.9311,0.9641,718616,0
+LWLG.US,D,20250415,000000,0.9641,1,0.9045,0.929,493561,0
+LWLG.US,D,20250416,000000,0.91,0.92,0.87,0.9098,424963,0
+LWLG.US,D,20250417,000000,0.9046,0.9453,0.88,0.9276,323476,0
+LWLG.US,D,20250421,000000,0.92,0.92,0.83,0.8301,681824,0
+LWLG.US,D,20250422,000000,0.848,0.9099,0.848,0.8826,483548,0
+LWLG.US,D,20250423,000000,0.91,0.9593,0.8623,0.88,752919,0
+LWLG.US,D,20250424,000000,0.89,0.93,0.8701,0.9016,530045,0
+LWLG.US,D,20250425,000000,0.9017,0.9163,0.8615,0.8706,476433,0
+LWLG.US,D,20250428,000000,0.866,0.8845,0.84,0.8702,477217,0
+LWLG.US,D,20250429,000000,0.86,0.97,0.86,0.9498,755662,0
+LWLG.US,D,20250430,000000,0.93,0.93,0.877,0.8901,492392,0
+LWLG.US,D,20250501,000000,0.8953,0.92,0.8624,0.882,340781,0
+LWLG.US,D,20250502,000000,0.8997,0.92,0.89,0.8968,468360,0
+LWLG.US,D,20250505,000000,0.9,0.9149,0.865,0.8714,278940,0
+LWLG.US,D,20250506,000000,0.87,0.8856,0.8221,0.8427,463298,0
+LWLG.US,D,20250507,000000,0.825,0.8696,0.825,0.8566,449478,0
+LWLG.US,D,20250508,000000,0.864,0.98,0.845,0.9752,483957,0
+LWLG.US,D,20250509,000000,0.9752,1.05,0.97,1.01,656796,0
+LWLG.US,D,20250512,000000,1.06,1.1,0.9841,1.06,654790,0
+LWLG.US,D,20250513,000000,1.08,1.09,1.01,1.04,437329,0
+LWLG.US,D,20250514,000000,1.04,1.0954,0.9901,0.9989,523968,0
+LWLG.US,D,20250515,000000,1,1.15,0.99,1.14,1188202,0
+LWLG.US,D,20250516,000000,1.25,1.445,1.185,1.37,2470927,0
+LWLG.US,D,20250519,000000,1.37,1.54,1.265,1.33,1891167,0
+LWLG.US,D,20250520,000000,1.3,1.3,1.14,1.15,746891,0
+LWLG.US,D,20250521,000000,1.12,1.16,1.01,1.02,1181560,0
+LWLG.US,D,20250522,000000,1.03,1.13,1,1.13,1089496,0
+LWLG.US,D,20250523,000000,1.1,1.105,1.04,1.05,1026880,0
+LWLG.US,D,20250527,000000,1.09,1.09,1.01,1.08,1515075,0
+LWLG.US,D,20250528,000000,1.08,1.085,1,1.01,702494,0
+LWLG.US,D,20250529,000000,1.01,1.035,0.9632,0.9701,1542043,0
+LWLG.US,D,20250530,000000,0.96,1.02,0.91505,0.98,1254923,0
+LWLG.US,D,20250602,000000,0.98,0.9975,0.9301,0.9513,757432,0
+LWLG.US,D,20250603,000000,0.951,1.03,0.9323,1.01,641586,0
+LWLG.US,D,20250604,000000,1,1.115,0.9854,1.06,1158352,0
+LWLG.US,D,20250605,000000,1.07,1.1306,1.04,1.05,842771,0
+LWLG.US,D,20250606,000000,1.07,1.18,1.07,1.1,953241,0
+LWLG.US,D,20250609,000000,1.15,1.21,1.09,1.18,1024677,0
+LWLG.US,D,20250610,000000,1.18,1.4199,1.12,1.3,2424790,0
+LWLG.US,D,20250611,000000,1.31,1.33,1.22,1.24,852374,0
+LWLG.US,D,20250612,000000,1.23,1.35,1.2,1.34,1201286,0
+LWLG.US,D,20250613,000000,1.32,1.33,1.2,1.22,888903,0
+LWLG.US,D,20250616,000000,1.25,1.31,1.25,1.27,624663,0
+LWLG.US,D,20250617,000000,1.25,1.26,1.21,1.22,615097,0
+LWLG.US,D,20250618,000000,1.25,1.355,1.215,1.28,899514,0
+LWLG.US,D,20250620,000000,1.29,1.3,1.22,1.22,1131927,0
+LWLG.US,D,20250623,000000,1.22,1.37,1.22,1.3,1263573,0
+LWLG.US,D,20250624,000000,1.29,1.339,1.23,1.26,953878,0
+LWLG.US,D,20250625,000000,1.26,1.34,1.24,1.3,1348811,0
+LWLG.US,D,20250626,000000,1.31,1.37,1.285,1.31,1123533,0
+LWLG.US,D,20250627,000000,1.31,1.34,1.21,1.21,16908764,0
+LWLG.US,D,20250630,000000,1.25,1.38,1.24,1.24,1684157,0
+LWLG.US,D,20250701,000000,1.22,1.25,1.19,1.23,956048,0
+LWLG.US,D,20250702,000000,1.22,1.27,1.22,1.26,617797,0
+LWLG.US,D,20250703,000000,1.26,1.34,1.255,1.34,644433,0
+LWLG.US,D,20250707,000000,1.32,1.3293,1.24,1.25,640612,0
+LWLG.US,D,20250708,000000,1.27,1.27,1.22,1.24,691725,0
+LWLG.US,D,20250709,000000,1.26,1.28,1.24,1.28,751793,0
+LWLG.US,D,20250710,000000,1.27,1.3,1.22,1.25,914707,0
+LWLG.US,D,20250711,000000,1.27,1.39,1.26,1.37,1498296,0
+LWLG.US,D,20250714,000000,1.4,1.5599,1.4,1.47,1978715,0
+LWLG.US,D,20250715,000000,1.49,1.5,1.4,1.43,846845,0
+LWLG.US,D,20250716,000000,1.595,1.9,1.595,1.82,5428991,0
+LWLG.US,D,20250717,000000,1.97,2.05,1.7808,1.85,3026785,0
+LWLG.US,D,20250718,000000,1.86,1.89,1.75,1.79,1124592,0
+LWLG.US,D,20250721,000000,1.82,2.15,1.81,2.06,2551595,0
+LWLG.US,D,20250722,000000,2.06,2.73,2,2.5,6751626,0
+LWLG.US,D,20250723,000000,2.54,2.85,2.37,2.48,3875090,0
+LWLG.US,D,20250724,000000,2.56,2.76,2.4636,2.68,1921177,0
+LWLG.US,D,20250725,000000,2.68,2.71,2.445,2.64,1841606,0
+LWLG.US,D,20250728,000000,2.66,2.785,2.48,2.63,1869314,0
+LWLG.US,D,20250729,000000,2.64,2.74,2.37,2.4,1756947,0
+LWLG.US,D,20250730,000000,2.4,2.475,2.28,2.32,1133468,0
+LWLG.US,D,20250731,000000,2.31,2.47,2.3,2.33,1293553,0
+LWLG.US,D,20250801,000000,2.19,2.1988,1.92,2.08,1975672,0
+LWLG.US,D,20250804,000000,2.1,2.2,2.06,2.08,903602,0
+LWLG.US,D,20250805,000000,2.1,2.135,2.02,2.05,1198731,0
+LWLG.US,D,20250806,000000,2.06,2.12,2.035,2.04,649924,0
+LWLG.US,D,20250807,000000,2.06,2.115,2.04,2.05,754247,0
+LWLG.US,D,20250808,000000,2.05,2.13,2.04,2.07,693843,0
+LWLG.US,D,20250811,000000,2.1,2.255,2.1,2.17,1209790,0
+LWLG.US,D,20250812,000000,2.17,2.2599,2.0811,2.22,1233282,0
+LWLG.US,D,20250813,000000,2.23,2.24,2.1435,2.16,690232,0
+LWLG.US,D,20250814,000000,2.12,2.12,1.985,2.08,1164629,0
+LWLG.US,D,20250815,000000,2.05,2.18,2.05,2.15,598003,0
+LWLG.US,D,20250818,000000,2.18,2.32,2.155,2.2,667564,0
+LWLG.US,D,20250819,000000,2.2,2.21,2.015,2.05,860718,0
+LWLG.US,D,20250820,000000,2.04,2.11,1.99,2.07,601526,0
+LWLG.US,D,20250821,000000,2.07,2.21,2.03,2.21,1097581,0
+LWLG.US,D,20250822,000000,2.22,2.43,2.15,2.39,1336105,0
+LWLG.US,D,20250825,000000,2.38,2.53,2.345,2.51,1113843,0
+LWLG.US,D,20250826,000000,2.5,3.565,2.465,3.21,17046195,0
+LWLG.US,D,20250827,000000,3.34,3.775,3.17,3.6,5594670,0
+LWLG.US,D,20250828,000000,3.59,3.82,3.35,3.71,3785860,0
+LWLG.US,D,20250829,000000,3.7,3.79,3.26,3.36,2641886,0
+LWLG.US,D,20250902,000000,3.29,3.56,3.12,3.56,1789104,0
+LWLG.US,D,20250903,000000,3.61,3.61,2.96,3.13,2773234,0
+LWLG.US,D,20250904,000000,3.12,3.22,2.9801,3.02,1264830,0
+LWLG.US,D,20250905,000000,3.13,3.5,3.13,3.27,2187252,0
+LWLG.US,D,20250908,000000,3.25,3.3288,3.04,3.08,1190364,0
+LWLG.US,D,20250909,000000,3.12,3.32,3.075,3.09,1170413,0
+LWLG.US,D,20250910,000000,3.09,3.3,2.891,3.04,1967149,0
+LWLG.US,D,20250911,000000,3.02,3.13,3.0101,3.07,976557,0
+LWLG.US,D,20250912,000000,3.07,3.26,2.98,3.22,1231684,0
+LWLG.US,D,20250915,000000,3.26,3.42,3.075,3.14,915299,0
+LWLG.US,D,20250916,000000,3.14,3.2,3.09,3.15,443491,0
+LWLG.US,D,20250917,000000,3.06,3.12,2.84,3.01,1772031,0
+LWLG.US,D,20250918,000000,3.03,3.845,3.03,3.69,3926879,0
+LWLG.US,D,20250919,000000,3.77,4.45,3.75,4.19,5836014,0
+LWLG.US,D,20250922,000000,4.06,4.64,4.06,4.55,2697905,0
+LWLG.US,D,20250923,000000,4.55,4.8,4.41,4.69,2748483,0
+LWLG.US,D,20250924,000000,4.575,4.69,4.085,4.19,2283910,0
+LWLG.US,D,20250925,000000,3.99,4.05,3.765,3.93,3553579,0
+LWLG.US,D,20250926,000000,4.06,4.06,3.46,3.58,1866323,0
+LWLG.US,D,20250929,000000,3.67,3.77,3.57,3.72,1170447,0
+LWLG.US,D,20250930,000000,3.69,3.91,3.5914,3.71,892976,0
+LWLG.US,D,20251001,000000,3.7,3.995,3.68,3.91,1341896,0
+LWLG.US,D,20251002,000000,3.98,4.35,3.92,4.33,1986042,0
+LWLG.US,D,20251003,000000,4.36,4.995,4.36,4.7,3281594,0
+LWLG.US,D,20251006,000000,4.78,5.215,4.6505,4.94,3158416,0
+LWLG.US,D,20251007,000000,5.12,5.3999,4.44,4.64,2775556,0
+LWLG.US,D,20251008,000000,4.64,5.27,4.51,5.15,2612173,0
+LWLG.US,D,20251009,000000,5.19,6.13,5.13,5.95,4528299,0
+LWLG.US,D,20251010,000000,5.975,5.9999,5.12,5.19,3626917,0
+LWLG.US,D,20251013,000000,5.31,5.6,5.14,5.44,1815569,0
+LWLG.US,D,20251014,000000,5.2,6,4.85,5.64,2879465,0
+LWLG.US,D,20251015,000000,6.21,6.26,5.34,5.4,2675330,0
+LWLG.US,D,20251016,000000,5.4,5.63,5.1508,5.18,2305129,0
+LWLG.US,D,20251017,000000,5.05,5.1602,4.58,4.78,2013502,0
+LWLG.US,D,20251020,000000,4.93,5.19,4.9,5.1,1201086,0
+LWLG.US,D,20251021,000000,5.04,5.18,4.76,4.85,972582,0
+LWLG.US,D,20251022,000000,4.7,4.785,4.23,4.37,1918847,0
+LWLG.US,D,20251023,000000,4.44,4.75,4.32,4.69,1169043,0
+LWLG.US,D,20251024,000000,4.9,5,4.76,4.82,918032,0
+LWLG.US,D,20251027,000000,4.97,5.1396,4.82,4.89,1070763,0
+LWLG.US,D,20251028,000000,4.94,5.16,4.8224,4.86,950129,0
+LWLG.US,D,20251029,000000,4.86,5.02,4.61,4.73,1080378,0
+LWLG.US,D,20251030,000000,4.63,4.7663,4.5,4.58,735455,0
+LWLG.US,D,20251031,000000,4.69,4.82,4.5601,4.71,980525,0
+LWLG.US,D,20251103,000000,4.81,5.26,4.79,4.87,1671587,0
+LWLG.US,D,20251104,000000,4.75,5.88,4.68,5.31,3379167,0
+LWLG.US,D,20251105,000000,5.44,5.52,5.05,5.46,1775043,0
+LWLG.US,D,20251106,000000,5.47,5.5,4.92,5.05,1071296,0
+LWLG.US,D,20251107,000000,4.82,5.25,4.64,5.23,1413875,0
+LWLG.US,D,20251110,000000,5.45,5.98,4.815,5.83,3025606,0
+LWLG.US,D,20251111,000000,5.75,5.855,5.2501,5.38,1596077,0
+LWLG.US,D,20251112,000000,5.35,5.485,5.14,5.39,715048,0
+LWLG.US,D,20251113,000000,5.38,5.415,4.71,4.8,1848001,0
+LWLG.US,D,20251114,000000,4.49,4.93,4.36,4.84,1262112,0
+LWLG.US,D,20251117,000000,4.71,4.95,4.5106,4.66,904188,0
+LWLG.US,D,20251118,000000,4.53,4.65,4.13,4.48,1773081,0
+LWLG.US,D,20251119,000000,4.56,4.6996,4.41,4.53,765740,0
+LWLG.US,D,20251120,000000,4.75,4.7763,4.11,4.14,1144094,0
+LWLG.US,D,20251121,000000,4.13,4.2,3.9,4.11,1820001,0
+LWLG.US,D,20251124,000000,4.15,4.395,4.14,4.36,754857,0
+LWLG.US,D,20251125,000000,4.62,4.62,4.305,4.49,897186,0
+LWLG.US,D,20251126,000000,4.52,4.52,4.11,4.33,1755549,0
+LWLG.US,D,20251128,000000,4.33,4.39,4.03,4.34,996567,0
+LWLG.US,D,20251201,000000,4.19,4.2,3.995,4.01,898590,0
+LWLG.US,D,20251202,000000,4.01,4.23,3.99,4,712016,0
+LWLG.US,D,20251203,000000,4,4.05,3.78,4.03,1074037,0
+LWLG.US,D,20251204,000000,4.04,4.43,3.99,4.21,1280347,0
+LWLG.US,D,20251205,000000,4.22,4.25,4.01,4.03,532379,0
+LWLG.US,D,20251208,000000,4.05,4.12,3.96,4.04,534091,0
+LWLG.US,D,20251209,000000,3.9,4.12,3.89,4.12,762766,0
+LWLG.US,D,20251210,000000,4.08,4.285,3.98,4.21,864402,0
+LWLG.US,D,20251211,000000,4.185,4.385,4.09,4.35,605728,0
+LWLG.US,D,20251212,000000,4.39,4.49,4.103,4.15,680749,0
+LWLG.US,D,20251215,000000,4.16,4.17,3.745,3.77,976015,0
+LWLG.US,D,20251216,000000,3,3.1,2.86,3,11071735,0
+LWLG.US,D,20251217,000000,3.01,3.055,2.84,2.97,3140026,0
+LWLG.US,D,20251218,000000,3.06,3.135,2.95,2.99,1947947,0
+LWLG.US,D,20251219,000000,3,3.04,2.925,2.99,3252030,0
+LWLG.US,D,20251222,000000,3.05,3.25,2.985,3.25,4051024,0
+LWLG.US,D,20251223,000000,3.24,3.24,3.105,3.2,1316373,0
+LWLG.US,D,20251224,000000,3.22,3.45,3.18,3.41,1313893,0
+LWLG.US,D,20251226,000000,3.42,3.42,3.245,3.3,1125355,0
+LWLG.US,D,20251229,000000,3.2,3.31,3.15,3.17,1507245,0
+LWLG.US,D,20251230,000000,3.17,3.19,3.09,3.12,1034928,0
+LWLG.US,D,20251231,000000,3.12,3.27,3.1,3.24,1505755,0
+LWLG.US,D,20260102,000000,3.25,3.82,3.24,3.66,3972903,0
+LWLG.US,D,20260105,000000,3.79,3.9393,3.6701,3.81,2757166,0
+LWLG.US,D,20260106,000000,3.89,4,3.655,3.88,2953745,0
+LWLG.US,D,20260107,000000,3.86,3.99,3.65,3.87,1720912,0
+LWLG.US,D,20260108,000000,3.87,4.425,3.87,4.24,3079449,0
+LWLG.US,D,20260109,000000,4.24,4.35,4,4.15,1666130,0
+LWLG.US,D,20260112,000000,4.17,4.3899,4.05,4.34,1542852,0
+LWLG.US,D,20260113,000000,4.39,4.75,4.21,4.61,2594511,0
+LWLG.US,D,20260114,000000,4.67,4.67,4.35,4.52,1837913,0
+LWLG.US,D,20260115,000000,4.58,4.84,4.4301,4.59,1692213,0
+LWLG.US,D,20260116,000000,4.65,4.95,4.575,4.59,2496773,0
+LWLG.US,D,20260120,000000,4.4,4.6,4.25,4.46,1624414,0
+LWLG.US,D,20260121,000000,4.51,4.54,4.005,4.36,1879797,0
+LWLG.US,D,20260122,000000,4.4,4.44,4.03,4.03,1338058,0
+LWLG.US,D,20260123,000000,4.06,4.06,3.84,3.91,2138725,0
+LWLG.US,D,20260126,000000,3.87,3.8975,3.3,3.42,3215336,0
+LWLG.US,D,20260127,000000,3.44,3.61,3.34,3.59,2671842,0
+LWLG.US,D,20260128,000000,3.62,3.89,3.565,3.6,2552393,0
+LWLG.US,D,20260129,000000,3.61,3.68,3.395,3.54,1662971,0
+LWLG.US,D,20260130,000000,3.49,3.7,3.27,3.3,1386549,0
+LWLG.US,D,20260202,000000,3.24,3.58,3.21,3.29,1862517,0
+LWLG.US,D,20260203,000000,3.36,3.71,3.15,3.68,2662353,0
+LWLG.US,D,20260204,000000,3.66,3.68,3.1199,3.255,2353239,0
+LWLG.US,D,20260205,000000,3.13,3.2599,3,3.005,2096309,0
+LWLG.US,D,20260206,000000,3.14,3.365,3.14,3.29,2193381,0
+LWLG.US,D,20260209,000000,3.29,3.38,3.25,3.35,1616563,0
+LWLG.US,D,20260210,000000,3.37,3.65,3.28,3.57,1731994,0
+LWLG.US,D,20260211,000000,3.65,3.68,3.39,3.55,1204163,0
+LWLG.US,D,20260212,000000,3.58,3.58,3.29,3.33,818690,0
+LWLG.US,D,20260213,000000,3.34,3.58,3.29,3.49,648438,0
+LWLG.US,D,20260217,000000,3.43,3.4965,3.295,3.46,884569,0
+LWLG.US,D,20260218,000000,3.42,3.56,3.34,3.455,959733,0

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

@@ -0,0 +1,1174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LYEL.US,D,20210617,000000,375,378,299.8,337.8,219866.75,0
+LYEL.US,D,20210618,000000,325.2,337,319.8,324,22400.75,0
+LYEL.US,D,20210621,000000,322,337.6,302.402,333.2,34918.75,0
+LYEL.US,D,20210622,000000,334.8,337.4,320,332,24302.2,0
+LYEL.US,D,20210623,000000,327.2,337,320,331,117898.75,0
+LYEL.US,D,20210624,000000,331.6,332.8,310,320,19168.4,0
+LYEL.US,D,20210625,000000,318,323,316,319.8,6318,0
+LYEL.US,D,20210628,000000,318.106,338.8,316.4,331.2,10882.400000000001,0
+LYEL.US,D,20210629,000000,329.4,334.6,320.2,326.4,32168.800000000003,0
+LYEL.US,D,20210630,000000,324,327.932,320,324.8,23096.800000000003,0
+LYEL.US,D,20210701,000000,322,327.4,314.6,320.2,37368.9,0
+LYEL.US,D,20210702,000000,319,323.4,302.3,320.6,16531.7,0
+LYEL.US,D,20210706,000000,320.6,320.6,304,310.2,35079.65,0
+LYEL.US,D,20210707,000000,309.2,311.8,300,307.6,16600.55,0
+LYEL.US,D,20210708,000000,302.2,320,299.6,305,26090.65,0
+LYEL.US,D,20210709,000000,304.2,325.8,300.4,317.6,22131.75,0
+LYEL.US,D,20210712,000000,320,338.3,314,325.4,34797.4,0
+LYEL.US,D,20210713,000000,320.2,336,317.2,324.4,21983.9,0
+LYEL.US,D,20210714,000000,322,335,322,333.4,19248.75,0
+LYEL.US,D,20210715,000000,332.8,339.8,316.6,321.4,35713.8,0
+LYEL.US,D,20210716,000000,322.4,347,319.9,338.2,38020.1,0
+LYEL.US,D,20210719,000000,334.2,345,328.2,329,6175.150000000001,0
+LYEL.US,D,20210720,000000,330.6,343,330.6,334,5148.1,0
+LYEL.US,D,20210721,000000,336.6,338.6,307.2,314,16557.45,0
+LYEL.US,D,20210722,000000,315.4,322,303.4,311.4,11057.95,0
+LYEL.US,D,20210723,000000,311.4,321,286,288.6,12090.25,0
+LYEL.US,D,20210726,000000,290,303.28,282.2,291,14883.150000000001,0
+LYEL.US,D,20210727,000000,293.2,299.6,280,288.2,12542.300000000001,0
+LYEL.US,D,20210728,000000,289.2,292.2,262.2,270.2,14485.400000000001,0
+LYEL.US,D,20210729,000000,272.4,286.398,269.104,279.4,14542,0
+LYEL.US,D,20210730,000000,278.6,294.6,275,290,10386.300000000001,0
+LYEL.US,D,20210802,000000,315.4,315.4,285.6,294.4,13310.400000000001,0
+LYEL.US,D,20210803,000000,295.8,314.6,288.6,311,4869.05,0
+LYEL.US,D,20210804,000000,311,324.6,309,314.4,7948.3,0
+LYEL.US,D,20210805,000000,314.8,334,312.8,325.8,9490.75,0
+LYEL.US,D,20210806,000000,325.4,326.6,310,312.8,19674.550000000003,0
+LYEL.US,D,20210809,000000,315.2,327.05,296,300.6,22097.4,0
+LYEL.US,D,20210810,000000,298.2,303,290.6,296.4,6990.150000000001,0
+LYEL.US,D,20210811,000000,297.8,298.2,288.2,288.2,8788.6,0
+LYEL.US,D,20210812,000000,290,298,280,285.6,6721.950000000001,0
+LYEL.US,D,20210813,000000,286.8,300,285.6,296.2,7085.05,0
+LYEL.US,D,20210816,000000,296.6,296.6,275,281.6,7705.55,0
+LYEL.US,D,20210817,000000,281.2,297.2,275.2,294.6,5048.35,0
+LYEL.US,D,20210818,000000,293.2,303.5,285.8,297.4,6809.150000000001,0
+LYEL.US,D,20210819,000000,296.8,303.6,280.2,290.8,11347.2,0
+LYEL.US,D,20210820,000000,290.2,308,288,302.8,10018.1,0
+LYEL.US,D,20210823,000000,305.6,324,304.9,312.2,8281.25,0
+LYEL.US,D,20210824,000000,313,314,305.6,309.6,2864.9,0
+LYEL.US,D,20210825,000000,309.4,317.2,303.6,310,3051.3500000000004,0
+LYEL.US,D,20210826,000000,310.2,325.6,299.6,305.8,13425.25,0
+LYEL.US,D,20210827,000000,306.6,338,301,324.6,10368.75,0
+LYEL.US,D,20210830,000000,326.6,340,314.8,315.6,10496.95,0
+LYEL.US,D,20210831,000000,317.4,326.4,313.2,315.8,6200.25,0
+LYEL.US,D,20210901,000000,315.6,336.6,306.402,322,10466.800000000001,0
+LYEL.US,D,20210902,000000,323.8,337.2,319.3,334,7334.35,0
+LYEL.US,D,20210903,000000,334,334,325.1,329.6,14967.45,0
+LYEL.US,D,20210907,000000,334.2,396.8,334,340,151436.1,0
+LYEL.US,D,20210908,000000,339.2,347,319.6,341,36634.75,0
+LYEL.US,D,20210909,000000,337,350.8,335.4,337.2,22943.15,0
+LYEL.US,D,20210910,000000,341.2,363.2,301.2,359,37936.4,0
+LYEL.US,D,20210913,000000,355,355,265.006,321,105551.3,0
+LYEL.US,D,20210914,000000,317.6,320.8,281.6,290.2,20190.25,0
+LYEL.US,D,20210915,000000,290.2,290.22,263.6,263.6,34777.85,0
+LYEL.US,D,20210916,000000,268.2,277.024,232.3,233.2,54626.200000000004,0
+LYEL.US,D,20210917,000000,240,252.2,227.4,236.2,204629.90000000002,0
+LYEL.US,D,20210920,000000,230.4,233,212.4,220.6,50779.3,0
+LYEL.US,D,20210921,000000,222.2,228.12,217.6,220,19722.600000000002,0
+LYEL.US,D,20210922,000000,220,229,217.2,225.8,16610.65,0
+LYEL.US,D,20210923,000000,225.6,228.1,219.7,224.6,17489.2,0
+LYEL.US,D,20210924,000000,226,248,222.4,245.6,12916.35,0
+LYEL.US,D,20210927,000000,239.8,263.2,237.6,256.8,23060.95,0
+LYEL.US,D,20210928,000000,256.8,287,247,282.4,53943.600000000006,0
+LYEL.US,D,20210929,000000,278.4,291.6,274.2,291.2,16115.1,0
+LYEL.US,D,20210930,000000,291.2,300.2,282.2,296,28790.100000000002,0
+LYEL.US,D,20211001,000000,290,290,253.8,265.8,32480.65,0
+LYEL.US,D,20211004,000000,265.6,265.6,243.4,262.2,16560.350000000002,0
+LYEL.US,D,20211005,000000,260.8,262.2,235,242.6,10127.900000000001,0
+LYEL.US,D,20211006,000000,241.6,244.198,226.2,231.4,12620.050000000001,0
+LYEL.US,D,20211007,000000,231,250.6,227.8,249,9739.45,0
+LYEL.US,D,20211008,000000,250,266.8,248.2,258.8,25189.600000000002,0
+LYEL.US,D,20211011,000000,257.2,257.2,234.8,244,14134.300000000001,0
+LYEL.US,D,20211012,000000,245.8,269.4,238.2,263,11110,0
+LYEL.US,D,20211013,000000,261.4,264.2,244.2,257,11609.5,0
+LYEL.US,D,20211014,000000,260.2,273,244.42,270.2,5847,0
+LYEL.US,D,20211015,000000,273,281.4,258.8,265.6,8871.300000000001,0
+LYEL.US,D,20211018,000000,263.8,269,255.8,261.6,7802.950000000001,0
+LYEL.US,D,20211019,000000,264.6,285.2,264.6,278.4,10466.550000000001,0
+LYEL.US,D,20211020,000000,277.6,282.6,271.2,277.6,5528.450000000001,0
+LYEL.US,D,20211021,000000,277.4,282,269.6,277.8,5970.25,0
+LYEL.US,D,20211022,000000,276.6,276.6,269.2,275.8,5640.05,0
+LYEL.US,D,20211025,000000,276.6,290,273.4,289,6329.900000000001,0
+LYEL.US,D,20211026,000000,289.8,309.2,286.6,303.8,11585.050000000001,0
+LYEL.US,D,20211027,000000,300.4,309.4,282.4,287.4,8389.95,0
+LYEL.US,D,20211028,000000,288.8,296,281.8,293.4,5377.6,0
+LYEL.US,D,20211029,000000,294.8,306.348,271.4,278.8,14670.400000000001,0
+LYEL.US,D,20211101,000000,280.2,287.6,270.8,282.8,13031.400000000001,0
+LYEL.US,D,20211102,000000,282.4,305.6,276.7,296.8,7218.650000000001,0
+LYEL.US,D,20211103,000000,297.2,309.9,274.2,279.8,23639.2,0
+LYEL.US,D,20211104,000000,281,308.3,278.8,298.6,11738.800000000001,0
+LYEL.US,D,20211105,000000,299.6,300.4,271,276.4,5431.200000000001,0
+LYEL.US,D,20211108,000000,274,283.1,254.2,259.2,13720.800000000001,0
+LYEL.US,D,20211109,000000,258.6,258.6,232.4,240.2,13259.400000000001,0
+LYEL.US,D,20211110,000000,241,246.2,235,241,16518.2,0
+LYEL.US,D,20211111,000000,241,242,224.4,230.4,12212.2,0
+LYEL.US,D,20211112,000000,230.4,232.5,216,227.8,16381.75,0
+LYEL.US,D,20211115,000000,232.2,232.6,218.6,221,25608.100000000002,0
+LYEL.US,D,20211116,000000,221,224,216.2,218.8,20428,0
+LYEL.US,D,20211117,000000,219.6,228.2,218.4,222,14857.7,0
+LYEL.US,D,20211118,000000,222.6,223.4,209,210.4,24138.050000000003,0
+LYEL.US,D,20211119,000000,209.8,221.2,206.2,216.2,11351.6,0
+LYEL.US,D,20211122,000000,214.2,219.2,194.2,196,17161.65,0
+LYEL.US,D,20211123,000000,197.2,200.6,180,187.2,20117.25,0
+LYEL.US,D,20211124,000000,184.2,190.8,181.6,188,9434.95,0
+LYEL.US,D,20211126,000000,183.4,196.2,178.6,186.2,6893.55,0
+LYEL.US,D,20211129,000000,186.2,198,180,185,29411.75,0
+LYEL.US,D,20211130,000000,184.8,192.4,178.6,191,12470.150000000001,0
+LYEL.US,D,20211201,000000,194.8,195.8,180,187,16374.7,0
+LYEL.US,D,20211202,000000,188,199.6,184.8,190.2,12278.1,0
+LYEL.US,D,20211203,000000,192,194.4,170.4,177.8,17451.8,0
+LYEL.US,D,20211206,000000,178.2,181.4,170.4,174.6,30033.100000000002,0
+LYEL.US,D,20211207,000000,177,196.8,177,183.6,30993.25,0
+LYEL.US,D,20211208,000000,184.8,206.56,184.4,198.6,27449.2,0
+LYEL.US,D,20211209,000000,197,206.2,194,194,13334.400000000001,0
+LYEL.US,D,20211210,000000,192.8,201.2,186.4,187,14254.300000000001,0
+LYEL.US,D,20211213,000000,187.6,205.2,184.326,200.2,12240.050000000001,0
+LYEL.US,D,20211214,000000,189.2,202.4,185.2,194.8,41619.8,0
+LYEL.US,D,20211215,000000,193.6,193.6,174,180,18885.25,0
+LYEL.US,D,20211216,000000,182,184.6,178.8,179,22366.850000000002,0
+LYEL.US,D,20211217,000000,180.8,180.8,164.8,166.8,97137.05,0
+LYEL.US,D,20211220,000000,167,167.7,142,150.4,113843.8,0
+LYEL.US,D,20211221,000000,150.4,159,141.6,148,97461.40000000001,0
+LYEL.US,D,20211222,000000,146.8,154.8,138,149.8,144351.05000000002,0
+LYEL.US,D,20211223,000000,149.8,169.8,149.2,164.2,103635.20000000001,0
+LYEL.US,D,20211227,000000,163.2,165,150.4,153.8,38228.9,0
+LYEL.US,D,20211228,000000,153,164.38,152.804,157,77216.5,0
+LYEL.US,D,20211229,000000,155,157.6,141.2,142.6,33884.85,0
+LYEL.US,D,20211230,000000,143,156,143,151,28743.7,0
+LYEL.US,D,20211231,000000,151.2,161.6,149,154.8,24922.2,0
+LYEL.US,D,20220103,000000,153.2,155.7,145.7,154,30511.800000000003,0
+LYEL.US,D,20220104,000000,156.4,156.4,139,141,50583.15,0
+LYEL.US,D,20220105,000000,138.6,144.2,130.8,131.6,24404.800000000003,0
+LYEL.US,D,20220106,000000,130.4,133.2,121.8,129,25217,0
+LYEL.US,D,20220107,000000,129.4,134.2,126.4,127.6,15649.25,0
+LYEL.US,D,20220110,000000,126.4,132.6,121.2,132.4,18192.75,0
+LYEL.US,D,20220111,000000,131,143,129.4,134.8,31666.7,0
+LYEL.US,D,20220112,000000,135.8,135.8,123.2,125.6,22332.600000000002,0
+LYEL.US,D,20220113,000000,122.8,129.6,121.6,122.4,17248.850000000002,0
+LYEL.US,D,20220114,000000,121,127.8,116.6,120.8,19803.15,0
+LYEL.US,D,20220118,000000,119.458,123,113.8,115,40687.75,0
+LYEL.US,D,20220119,000000,115.6,117.7,109.9,111.2,35899.6,0
+LYEL.US,D,20220120,000000,112.8,118.6,109.6,110.2,11575,0
+LYEL.US,D,20220121,000000,109.2,111.4,104.4,104.6,15989.35,0
+LYEL.US,D,20220124,000000,104.6,109.6,99,108.6,48231.65,0
+LYEL.US,D,20220125,000000,107.4,111.4,105,109,46424.05,0
+LYEL.US,D,20220126,000000,110,118.2,107.8,108.8,23502.15,0
+LYEL.US,D,20220127,000000,109,112.4,101.8,102.8,33039.3,0
+LYEL.US,D,20220128,000000,102.8,107.8,98.2,105,27633.95,0
+LYEL.US,D,20220131,000000,105,113.6,104.2,113.6,29567.2,0
+LYEL.US,D,20220201,000000,114.2,120.3,112.2,119.6,47039.3,0
+LYEL.US,D,20220202,000000,119.2,119.2,110.2,113.4,16770.5,0
+LYEL.US,D,20220203,000000,111.8,122.4,109.4,113.4,42357.9,0
+LYEL.US,D,20220204,000000,112.8,114.2,104.8,113.2,41704.850000000006,0
+LYEL.US,D,20220207,000000,113.4,122.6,111.8,116,43707.450000000004,0
+LYEL.US,D,20220208,000000,115.6,119.8,110,118.6,59966,0
+LYEL.US,D,20220209,000000,119.8,131.2,119.8,128,65967.65000000001,0
+LYEL.US,D,20220210,000000,125.8,140.6,122,130.2,53345.65,0
+LYEL.US,D,20220211,000000,129.2,136.8,119.8,120.8,46111.65,0
+LYEL.US,D,20220214,000000,120,126.2,118.6,122.4,33718.700000000004,0
+LYEL.US,D,20220215,000000,124,137.2,124,136.4,38937.15,0
+LYEL.US,D,20220216,000000,134.8,139.6,128.2,134,54135.75,0
+LYEL.US,D,20220217,000000,132.4,132.4,124.4,126.2,33114.3,0
+LYEL.US,D,20220218,000000,124,126.2,118.6,119.8,48928.700000000004,0
+LYEL.US,D,20220222,000000,118.6,130.4,117.8,125.4,50305.700000000004,0
+LYEL.US,D,20220223,000000,126.6,127.4,121.6,122.4,43123.65,0
+LYEL.US,D,20220224,000000,118.4,136.2,114.934,135.8,50195.75,0
+LYEL.US,D,20220225,000000,136,140.2,123.44,138.4,38419,0
+LYEL.US,D,20220228,000000,135,145.6,135,144.8,53705.450000000004,0
+LYEL.US,D,20220301,000000,146.8,146.8,136,137.4,38237.75,0
+LYEL.US,D,20220302,000000,138.6,139.8,132.4,135.8,45100.600000000006,0
+LYEL.US,D,20220303,000000,137.2,139.798,127.6,129.2,61777.200000000004,0
+LYEL.US,D,20220304,000000,127.6,134.4,126.2,130.4,65104.600000000006,0
+LYEL.US,D,20220307,000000,129.8,144.4,127.3,134.6,126444.05,0
+LYEL.US,D,20220308,000000,134.2,137,125.4,127.6,68749.35,0
+LYEL.US,D,20220309,000000,129,138.8,127.9,135.8,63569.9,0
+LYEL.US,D,20220310,000000,132.4,137.8,130.2,136.8,58726.3,0
+LYEL.US,D,20220311,000000,137.4,143.5,130,131,66209.25,0
+LYEL.US,D,20220314,000000,130.8,133.8,111.8,112.4,103045.65000000001,0
+LYEL.US,D,20220315,000000,112.2,120.3,110.8,120.2,65208.200000000004,0
+LYEL.US,D,20220316,000000,119.8,131,114.6,119.6,137462.9,0
+LYEL.US,D,20220317,000000,119,128.6,116.2,126.8,165585.55000000002,0
+LYEL.US,D,20220318,000000,129.8,137.6,118,119.8,859567.8,0
+LYEL.US,D,20220321,000000,120.4,120.4,100,102.2,203159.15000000002,0
+LYEL.US,D,20220322,000000,103,108.8,101,106.8,138667.30000000002,0
+LYEL.US,D,20220323,000000,104.8,105.6,98.8,101.2,77085.6,0
+LYEL.US,D,20220324,000000,101.2,104.8,98.4,102.4,29644.800000000003,0
+LYEL.US,D,20220325,000000,102.6,107.6,101.2,102,27236.45,0
+LYEL.US,D,20220328,000000,100.8,104.6,99.8,101,39367.65,0
+LYEL.US,D,20220329,000000,102.2,108.6,101.4,103.8,50154.5,0
+LYEL.US,D,20220330,000000,102.4,118.4,102.4,107.2,58577.9,0
+LYEL.US,D,20220331,000000,107.8,108.028,100.6,101,53259,0
+LYEL.US,D,20220401,000000,103.2,109.2,100.6,107.2,48620.950000000004,0
+LYEL.US,D,20220404,000000,107.2,113.4,105.6,107.2,42496.4,0
+LYEL.US,D,20220405,000000,106.4,111.2,104.6,105.8,32167.7,0
+LYEL.US,D,20220406,000000,104.4,104.4,100.4,104,42421.65,0
+LYEL.US,D,20220407,000000,103.6,108.2,100.6,105.8,40300.450000000004,0
+LYEL.US,D,20220408,000000,105.2,109.6,102.8,109,34617.950000000004,0
+LYEL.US,D,20220411,000000,108.4,109.8,104.2,105.8,25748.25,0
+LYEL.US,D,20220412,000000,106.8,112.8,105,108.8,21937.100000000002,0
+LYEL.US,D,20220413,000000,109.2,117,103.682,114,28862.850000000002,0
+LYEL.US,D,20220414,000000,114.4,117.2,105.4,107.8,27908.550000000003,0
+LYEL.US,D,20220418,000000,107.4,107.4,100.2,102.8,29275.050000000003,0
+LYEL.US,D,20220419,000000,101.6,108.8,99.4,108.4,26342.850000000002,0
+LYEL.US,D,20220420,000000,109.4,113,106.8,111.2,22608.600000000002,0
+LYEL.US,D,20220421,000000,112.8,114.2,104,107.4,23723.95,0
+LYEL.US,D,20220422,000000,106.2,109.9,103,104,18538.45,0
+LYEL.US,D,20220425,000000,105.4,111,100.8,109.4,20620.600000000002,0
+LYEL.US,D,20220426,000000,107.6,110.2,104.8,106.4,17316.55,0
+LYEL.US,D,20220427,000000,105.8,109.2,100.8,102,36832.950000000004,0
+LYEL.US,D,20220428,000000,103,109,99.6,102.6,42476,0
+LYEL.US,D,20220429,000000,102.6,109.4,101.4,102.6,25129.850000000002,0
+LYEL.US,D,20220502,000000,100.4,108.8,100.4,108.8,18997.15,0
+LYEL.US,D,20220503,000000,108.8,113,106.8,108.4,14020.2,0
+LYEL.US,D,20220504,000000,109.2,113.6,102.2,113.4,26864.350000000002,0
+LYEL.US,D,20220505,000000,110,112,104.632,108.4,26095.95,0
+LYEL.US,D,20220506,000000,107.8,112.76,101.2,106.2,25220.550000000003,0
+LYEL.US,D,20220509,000000,104.4,106.6,99.2,103.4,39879.8,0
+LYEL.US,D,20220510,000000,106,110.8,101,101.8,52673,0
+LYEL.US,D,20220511,000000,101.4,101.4,90,90.6,52910.950000000004,0
+LYEL.US,D,20220512,000000,90,96.6,79,82.2,55558.3,0
+LYEL.US,D,20220513,000000,82.8,88.2,79.2,79.8,43412.450000000004,0
+LYEL.US,D,20220516,000000,78.4,88.4,77.8,78.2,72352.3,0
+LYEL.US,D,20220517,000000,80.4,83.2,77.2,80.6,54428.25,0
+LYEL.US,D,20220518,000000,78.8,83.5,72.4,73.6,42945.55,0
+LYEL.US,D,20220519,000000,71.6,79.1,71.4,77.6,40159.8,0
+LYEL.US,D,20220520,000000,78.8,84,76.8,82.2,46013.850000000006,0
+LYEL.US,D,20220523,000000,82.4,92.7,80,85.6,68456.40000000001,0
+LYEL.US,D,20220524,000000,84.4,86.6,77.6,84,49773.3,0
+LYEL.US,D,20220525,000000,83,84.4,78.4,82.2,31139.300000000003,0
+LYEL.US,D,20220526,000000,81.8,85.8,78.2,81.8,37186.75,0
+LYEL.US,D,20220527,000000,82,87.6,81.2,86.8,31701.5,0
+LYEL.US,D,20220531,000000,86,88.2,81.7,82.8,43897.200000000004,0
+LYEL.US,D,20220601,000000,83,85.8,79.3,83.2,46957.55,0
+LYEL.US,D,20220602,000000,83.4,92.2,81.624,92.2,35062.05,0
+LYEL.US,D,20220603,000000,91.8,101.2,90.35,100.8,49215.950000000004,0
+LYEL.US,D,20220606,000000,103.4,108.8,95.4,98,50832.65,0
+LYEL.US,D,20220607,000000,96.4,107,96.4,104.8,52299.65,0
+LYEL.US,D,20220608,000000,103.8,112,103.8,106.2,34577.700000000004,0
+LYEL.US,D,20220609,000000,105,107.4,102.8,105,44428.55,0
+LYEL.US,D,20220610,000000,102.6,106.6,99.4,102,28808.95,0
+LYEL.US,D,20220613,000000,98,103.776,84.8,89.8,53952.600000000006,0
+LYEL.US,D,20220614,000000,90.4,91.2,83.6,90.4,40350.9,0
+LYEL.US,D,20220615,000000,90.4,95.8,90.4,94.6,60404.25,0
+LYEL.US,D,20220616,000000,91.6,94.22,88,91,62796.100000000006,0
+LYEL.US,D,20220617,000000,91.8,110,91.8,109.2,146954.1,0
+LYEL.US,D,20220621,000000,108,119.3,108,114.4,78327.85,0
+LYEL.US,D,20220622,000000,113.2,130.4,109.6,127.2,69985.7,0
+LYEL.US,D,20220623,000000,131,138.6,124.8,136,57059.3,0
+LYEL.US,D,20220624,000000,136.6,139,128.6,133.2,290976.65,0
+LYEL.US,D,20220627,000000,133.6,135,124.8,130.8,22550.65,0
+LYEL.US,D,20220628,000000,130.4,135.2,128.3,130.8,20909.550000000003,0
+LYEL.US,D,20220629,000000,128.4,136.2,126,134.2,41234,0
+LYEL.US,D,20220630,000000,131.4,133.2,128.2,130.4,32201.550000000003,0
+LYEL.US,D,20220701,000000,130.4,132.6,119.2,119.8,51787.350000000006,0
+LYEL.US,D,20220705,000000,121,129,117.2,129,56263.05,0
+LYEL.US,D,20220706,000000,128.2,137.38,127.8,130.2,30464.550000000003,0
+LYEL.US,D,20220707,000000,130,136.8,129,136.2,36104.15,0
+LYEL.US,D,20220708,000000,133.8,137.2,132,134.4,36950.3,0
+LYEL.US,D,20220711,000000,132.8,132.8,113,117.5,61418.350000000006,0
+LYEL.US,D,20220712,000000,117.6,119.488,102.4,110.9,27407.2,0
+LYEL.US,D,20220713,000000,109,120.4,105.2,118.2,22594.45,0
+LYEL.US,D,20220714,000000,116.2,116.2,110.6,113.8,14720.900000000001,0
+LYEL.US,D,20220715,000000,117.4,120.4,114.2,118,26061.95,0
+LYEL.US,D,20220718,000000,121.8,121.8,110.624,112.4,15834.400000000001,0
+LYEL.US,D,20220719,000000,113.6,117.6,108.6,116.8,25126,0
+LYEL.US,D,20220720,000000,116.4,120.8,107,117,30175.300000000003,0
+LYEL.US,D,20220721,000000,116.6,120.6,114.4,119.8,37396.75,0
+LYEL.US,D,20220722,000000,120.2,122.4,114,114.4,23073.800000000003,0
+LYEL.US,D,20220725,000000,112.8,117.4,107,117,23729.45,0
+LYEL.US,D,20220726,000000,117,120.8,112.2,117,13817.25,0
+LYEL.US,D,20220727,000000,118.2,118.2,110.4,116.6,23162.050000000003,0
+LYEL.US,D,20220728,000000,117.4,120.2,110,112.6,30396.4,0
+LYEL.US,D,20220729,000000,111.4,118.9,108.4,111.4,21675.25,0
+LYEL.US,D,20220801,000000,114.2,115.2,108.8,110.8,21924.7,0
+LYEL.US,D,20220802,000000,110.8,118.6,109,116.6,31681.95,0
+LYEL.US,D,20220803,000000,118.4,129.2,117.6,125,48510.350000000006,0
+LYEL.US,D,20220804,000000,127,134,123.8,133,33839.450000000004,0
+LYEL.US,D,20220805,000000,131.6,151.8,124.4,145.4,102061.5,0
+LYEL.US,D,20220808,000000,146.2,155.2,144.6,153,88581.65000000001,0
+LYEL.US,D,20220809,000000,151.8,158.2,148.8,150.2,39989.8,0
+LYEL.US,D,20220810,000000,154.2,155.4,146.8,152.6,34479.05,0
+LYEL.US,D,20220811,000000,153.2,153.7,142.8,143.8,23808.350000000002,0
+LYEL.US,D,20220812,000000,141,149.6,141,146.2,68031.85,0
+LYEL.US,D,20220815,000000,145.6,152.6,143.8,150.4,33605.4,0
+LYEL.US,D,20220816,000000,150.2,150.2,135.2,141.7,25538.4,0
+LYEL.US,D,20220817,000000,139.4,147,136.4,144.4,22961.25,0
+LYEL.US,D,20220818,000000,142.8,148.4,139.6,147.2,29474.350000000002,0
+LYEL.US,D,20220819,000000,143.4,145.6,129.7,140.8,35495,0
+LYEL.US,D,20220822,000000,139.6,143.8,138,141.4,19152.5,0
+LYEL.US,D,20220823,000000,141.8,149.9,135.9,147.4,46496,0
+LYEL.US,D,20220824,000000,147.8,156,145.2,151.2,33176.8,0
+LYEL.US,D,20220825,000000,152.2,154,142,152.6,69171.55,0
+LYEL.US,D,20220826,000000,151.2,152.2,121.6,125.8,51000.700000000004,0
+LYEL.US,D,20220829,000000,124.2,131.4,120.4,125.8,31539.45,0
+LYEL.US,D,20220830,000000,127.8,129,122.2,125.8,21112,0
+LYEL.US,D,20220831,000000,128.8,138.2,126.8,134,45456.55,0
+LYEL.US,D,20220901,000000,132.6,144,128.8,143.2,29510.95,0
+LYEL.US,D,20220902,000000,144.4,147.8,135.4,137.6,30469.550000000003,0
+LYEL.US,D,20220906,000000,137.6,146.6,135,139.4,54109.3,0
+LYEL.US,D,20220907,000000,141.6,147,137,146.2,68273.90000000001,0
+LYEL.US,D,20220908,000000,144.4,152,142.4,150,54795.25,0
+LYEL.US,D,20220909,000000,150.2,154,147.5,151.8,39021.5,0
+LYEL.US,D,20220912,000000,153.2,174.8,151,165.4,95738,0
+LYEL.US,D,20220913,000000,159,163.9,148,154.6,74176.85,0
+LYEL.US,D,20220914,000000,154,165.6,153.2,159,86604.15000000001,0
+LYEL.US,D,20220915,000000,158,164.9,152.2,159.2,75582.1,0
+LYEL.US,D,20220916,000000,156.8,156.8,135.8,143.8,540433.25,0
+LYEL.US,D,20220919,000000,140.8,147.6,136.6,146.6,57988.05,0
+LYEL.US,D,20220920,000000,143.6,149.8,143.6,148.4,34168.05,0
+LYEL.US,D,20220921,000000,149.4,153.4,145,145,48958,0
+LYEL.US,D,20220922,000000,143.8,143.8,133,135.2,35103.4,0
+LYEL.US,D,20220923,000000,132.6,132.8,124.2,127.6,59421.950000000004,0
+LYEL.US,D,20220926,000000,127.2,136.8,127.2,131.8,37810.950000000004,0
+LYEL.US,D,20220927,000000,134,139.6,133.2,139.6,41923.200000000004,0
+LYEL.US,D,20220928,000000,139.4,159,139.4,157.8,53342.25,0
+LYEL.US,D,20220929,000000,156.4,157,146.6,148.2,51039.75,0
+LYEL.US,D,20220930,000000,149.8,153.8,144.8,146.6,72335.45,0
+LYEL.US,D,20221003,000000,150,154.1,138,149,37017.950000000004,0
+LYEL.US,D,20221004,000000,153.4,159.2,145.8,159.2,41755.450000000004,0
+LYEL.US,D,20221005,000000,157.8,161.2,152.2,158.6,26182.9,0
+LYEL.US,D,20221006,000000,158.2,164.9,157,161.8,29440.600000000002,0
+LYEL.US,D,20221007,000000,158,160,139.2,141.4,53697.3,0
+LYEL.US,D,20221010,000000,141,141.2,133.8,138.2,30978.850000000002,0
+LYEL.US,D,20221011,000000,136.6,141.6,130.8,137.4,36156.1,0
+LYEL.US,D,20221012,000000,138.6,139.8,133.4,138,24163,0
+LYEL.US,D,20221013,000000,132.2,139.2,130.2,138.8,43150.75,0
+LYEL.US,D,20221014,000000,140.8,141.4,130.4,130.8,30549.25,0
+LYEL.US,D,20221017,000000,136.4,137.4,128.8,135.6,45523.05,0
+LYEL.US,D,20221018,000000,138.8,141.55,132,133.6,30016.2,0
+LYEL.US,D,20221019,000000,126.8,131.6,118.402,120.2,46916,0
+LYEL.US,D,20221020,000000,120.2,131.8,119.8,127.9,47068.05,0
+LYEL.US,D,20221021,000000,128.4,132.2,124.4,131,44403.350000000006,0
+LYEL.US,D,20221024,000000,131,132.198,121,128.4,19896.95,0
+LYEL.US,D,20221025,000000,121.8,124,106.282,119.2,65876.5,0
+LYEL.US,D,20221026,000000,120,124.2,117.4,119.8,33019.75,0
+LYEL.US,D,20221027,000000,120.4,122.7,115,118.6,27248.45,0
+LYEL.US,D,20221028,000000,118.6,123.6,115.4,122.2,42051.100000000006,0
+LYEL.US,D,20221031,000000,120.6,123.2,117.1,117.6,64940.65,0
+LYEL.US,D,20221101,000000,121.6,122.8,117,117.4,28996.600000000002,0
+LYEL.US,D,20221102,000000,118.8,118.8,110.2,110.4,32554.550000000003,0
+LYEL.US,D,20221103,000000,108,115.2,107.8,111.6,29361.95,0
+LYEL.US,D,20221104,000000,115,116,110.4,113.6,37533.950000000004,0
+LYEL.US,D,20221107,000000,119.3,119.3,108.8,109.2,43242.65,0
+LYEL.US,D,20221108,000000,109.8,112.4,105.2,109.6,34783.9,0
+LYEL.US,D,20221109,000000,107.2,107.2,84.1,89.2,71941.25,0
+LYEL.US,D,20221110,000000,94.2,104.6,92,99.2,101675.95000000001,0
+LYEL.US,D,20221111,000000,95.8,101,86.7,90.6,195232.75,0
+LYEL.US,D,20221114,000000,89.6,98.2,89.2,94,50971.200000000004,0
+LYEL.US,D,20221115,000000,96.4,97.8,90,92,43499,0
+LYEL.US,D,20221116,000000,92.6,92.6,88,89,42848.450000000004,0
+LYEL.US,D,20221117,000000,88.6,90.8,86.2,88.2,57594.3,0
+LYEL.US,D,20221118,000000,90.6,90.8,86.7,87.8,22960.4,0
+LYEL.US,D,20221121,000000,88.2,88.8,84.8,86.4,46684.55,0
+LYEL.US,D,20221122,000000,86.4,89.2,81.4,85.6,48940.100000000006,0
+LYEL.US,D,20221123,000000,85.8,90.4,81.8,84.4,52894.25,0
+LYEL.US,D,20221125,000000,82.6,85,80.2,83.2,31385.350000000002,0
+LYEL.US,D,20221128,000000,82.8,86,81.828,82.8,43199,0
+LYEL.US,D,20221129,000000,82,86.8,81.4,82.2,44411.05,0
+LYEL.US,D,20221130,000000,82.4,84.2,80.6,84.2,96161.8,0
+LYEL.US,D,20221201,000000,83.8,85.4,80.4,80.6,36573.25,0
+LYEL.US,D,20221202,000000,79.6,81.77,77.8,80.6,58913.65,0
+LYEL.US,D,20221205,000000,80.6,80.8,77.4,78.6,32766.850000000002,0
+LYEL.US,D,20221206,000000,78.8,80.5,73.6,78.6,55216.55,0
+LYEL.US,D,20221207,000000,78.6,80.2,76.6,77,36231.8,0
+LYEL.US,D,20221208,000000,77.8,80.1,75.2,77.8,54497,0
+LYEL.US,D,20221209,000000,77.2,78.4,70,70.1,35200.450000000004,0
+LYEL.US,D,20221212,000000,70.8,72.2,68.6,72,80405.85,0
+LYEL.US,D,20221213,000000,74.4,76.6,68.5,72,77486.75,0
+LYEL.US,D,20221214,000000,73,73.5,70.8,71.2,42763.100000000006,0
+LYEL.US,D,20221215,000000,69.6,71.3,65.2,65.6,73773.65000000001,0
+LYEL.US,D,20221216,000000,65.6,65.6,61.6,64.6,320496.65,0
+LYEL.US,D,20221219,000000,64.4,64.9,60.2,60.8,59732.75,0
+LYEL.US,D,20221220,000000,61.6,61.6,58.6,60.2,73340.15000000001,0
+LYEL.US,D,20221221,000000,60.4,61,58.4,60,49469.15,0
+LYEL.US,D,20221222,000000,59.2,61.4,57.7,60.8,40683.55,0
+LYEL.US,D,20221223,000000,60.4,63.6,59.5,61,45638.15,0
+LYEL.US,D,20221227,000000,61.4,61.8,55.2,55.6,45418.850000000006,0
+LYEL.US,D,20221228,000000,55.2,60.4,54.8,57.6,82920.25,0
+LYEL.US,D,20221229,000000,57.8,67,56.9,65.8,78210.6,0
+LYEL.US,D,20221230,000000,66.8,69.8,64.8,69.4,73804.25,0
+LYEL.US,D,20230103,000000,69.4,72.2,65.9,67.2,42323.200000000004,0
+LYEL.US,D,20230104,000000,67.8,72.2,67.8,71.6,43958.8,0
+LYEL.US,D,20230105,000000,70.2,70.2,64.4,64.8,56467,0
+LYEL.US,D,20230106,000000,66.2,66.9,61.4,65.4,41460.700000000004,0
+LYEL.US,D,20230109,000000,65.2,67.8,62.6,64,57639,0
+LYEL.US,D,20230110,000000,64.4,70.2,61.2,64.6,49907.850000000006,0
+LYEL.US,D,20230111,000000,63.8,65.3,62.4,64.8,46720.8,0
+LYEL.US,D,20230112,000000,65.2,66.2,63.3,66.2,75679.3,0
+LYEL.US,D,20230113,000000,64.6,68.4,63.4,64.6,51620.3,0
+LYEL.US,D,20230117,000000,65,65,58.7,61.2,52830.100000000006,0
+LYEL.US,D,20230118,000000,62.2,65.6,56.7,59.8,76228.7,0
+LYEL.US,D,20230119,000000,59.8,62,57.2,58.6,89321.6,0
+LYEL.US,D,20230120,000000,59.8,61,57.8,59.8,41915.5,0
+LYEL.US,D,20230123,000000,59.6,61.4,58,59.6,46625.15,0
+LYEL.US,D,20230124,000000,58.8,62.4,57.4,60.8,40316.350000000006,0
+LYEL.US,D,20230125,000000,60,64.2,59,63.8,35823.25,0
+LYEL.US,D,20230126,000000,64,66,62.4,65.6,45796.600000000006,0
+LYEL.US,D,20230127,000000,65.2,67.832,64.4,66.8,26959.600000000002,0
+LYEL.US,D,20230130,000000,66,67.9,65,65.4,49321.9,0
+LYEL.US,D,20230131,000000,65.8,67,63.8,65.4,42796.600000000006,0
+LYEL.US,D,20230201,000000,65.6,66.8,62.9,65.6,40649.350000000006,0
+LYEL.US,D,20230202,000000,67.2,71.4,66,69.6,55857.200000000004,0
+LYEL.US,D,20230203,000000,68,71,67.4,68,28371.850000000002,0
+LYEL.US,D,20230206,000000,68,68,64.2,65.8,30104.300000000003,0
+LYEL.US,D,20230207,000000,66,66.4,62.8,65.4,32373.45,0
+LYEL.US,D,20230208,000000,65.2,66,61.5,61.6,26519.800000000003,0
+LYEL.US,D,20230209,000000,62,63.2,58.3,58.6,19909,0
+LYEL.US,D,20230210,000000,58.6,58.6,56.8,57.2,25175.95,0
+LYEL.US,D,20230213,000000,58.2,58.2,51.2,52.6,55717.75,0
+LYEL.US,D,20230214,000000,52.2,52.2,49,50,40414.25,0
+LYEL.US,D,20230215,000000,49,50.5,46.2,50,36332.1,0
+LYEL.US,D,20230216,000000,48.8,51.4,48.4,49.4,33683.35,0
+LYEL.US,D,20230217,000000,47.8,52.4,47.6,52.2,31858.9,0
+LYEL.US,D,20230221,000000,49.8,51.6,47.1,48.2,66899.25,0
+LYEL.US,D,20230222,000000,48.4,49.6,45.8,47.4,74368.90000000001,0
+LYEL.US,D,20230223,000000,48.6,49.2,45.3,46.2,52417.9,0
+LYEL.US,D,20230224,000000,46.6,49.4,42.2,42.6,50976.15,0
+LYEL.US,D,20230227,000000,43.4,44.2,42.4,43.8,47411.3,0
+LYEL.US,D,20230228,000000,44.2,44.6,42.7,43,50353.05,0
+LYEL.US,D,20230301,000000,43.8,49.6,43,48,77974.85,0
+LYEL.US,D,20230302,000000,47.4,47.6,44.8,45,95629.25,0
+LYEL.US,D,20230303,000000,46,47.4,44.2,44.4,54729.3,0
+LYEL.US,D,20230306,000000,44,45,41.4,42.2,54515.55,0
+LYEL.US,D,20230307,000000,42.2,43.1,41.4,41.8,40332.100000000006,0
+LYEL.US,D,20230308,000000,42.2,42.8,40.4,41.2,49755.55,0
+LYEL.US,D,20230309,000000,41.6,41.8,39.1,39.4,65668.7,0
+LYEL.US,D,20230310,000000,39.6,40.8,37.6,39.8,76606.6,0
+LYEL.US,D,20230313,000000,38.8,45,38.4,44.6,60788.3,0
+LYEL.US,D,20230314,000000,45.6,47.8,43.8,47,59060.950000000004,0
+LYEL.US,D,20230315,000000,45.8,48,42.8,43.8,50500.850000000006,0
+LYEL.US,D,20230316,000000,42.8,44.9,41.8,43.8,48337.4,0
+LYEL.US,D,20230317,000000,43.8,43.8,41.1,42.6,108959.5,0
+LYEL.US,D,20230320,000000,42.4,43.4,40,43.4,46303.600000000006,0
+LYEL.US,D,20230321,000000,43.8,44.8,42.8,44,32115.800000000003,0
+LYEL.US,D,20230322,000000,45.4,47.8,41,41.2,43895.9,0
+LYEL.US,D,20230323,000000,41.6,41.8,36.554,40.6,92618,0
+LYEL.US,D,20230324,000000,40,40.6,39,40.2,48240.350000000006,0
+LYEL.US,D,20230327,000000,40.4,44.7,39.8,43.8,53348.700000000004,0
+LYEL.US,D,20230328,000000,43.2,45.2,42.83,44.4,42317.15,0
+LYEL.US,D,20230329,000000,45.4,47.2,43.9,46.8,39008.8,0
+LYEL.US,D,20230330,000000,47,47.2,42.7,43,39756,0
+LYEL.US,D,20230331,000000,43.8,48.4,43.4,47.2,77900.75,0
+LYEL.US,D,20230403,000000,47.2,52.2,45,51.8,52898.850000000006,0
+LYEL.US,D,20230404,000000,53.2,54.6,50.2,52.2,69140.3,0
+LYEL.US,D,20230405,000000,52.2,55,50.8,51.4,57833.05,0
+LYEL.US,D,20230406,000000,51.6,56,50.2,55.8,50643.350000000006,0
+LYEL.US,D,20230410,000000,55,58,52.8,53.4,60265.350000000006,0
+LYEL.US,D,20230411,000000,52.2,57.5,52.2,56.2,44178,0
+LYEL.US,D,20230412,000000,56.2,56.6,51.4,51.4,33779.15,0
+LYEL.US,D,20230413,000000,51.6,57,51.4,55.4,52978.850000000006,0
+LYEL.US,D,20230414,000000,55.2,56.2,46.7,47.2,40306.25,0
+LYEL.US,D,20230417,000000,47.8,52,47.3,50.8,58705.8,0
+LYEL.US,D,20230418,000000,51.2,52,46.5,47.6,43462.8,0
+LYEL.US,D,20230419,000000,47.4,50.4,46.2,49,34015.05,0
+LYEL.US,D,20230420,000000,48.2,48.7,44.8,44.8,44183.850000000006,0
+LYEL.US,D,20230421,000000,45.8,48.2,44.4,46.2,32435.95,0
+LYEL.US,D,20230424,000000,45.6,45.8,39.602,40.8,36808.35,0
+LYEL.US,D,20230425,000000,40.6,42.2,38.4,38.6,24474.45,0
+LYEL.US,D,20230426,000000,38.2,38.6,35.4,37.8,41220.15,0
+LYEL.US,D,20230427,000000,37.2,39.45,36.6,39,40743.9,0
+LYEL.US,D,20230428,000000,39,43.1,38,40.6,45486.8,0
+LYEL.US,D,20230501,000000,40.2,43.2,39.6,42.8,46026.05,0
+LYEL.US,D,20230502,000000,42.2,43.9,41.2,41.4,50885.05,0
+LYEL.US,D,20230503,000000,42,47,42,46.4,50914.9,0
+LYEL.US,D,20230504,000000,45.8,48.8,45.1,48.4,43517,0
+LYEL.US,D,20230505,000000,50.8,51.8,48.4,49.6,46967,0
+LYEL.US,D,20230508,000000,49.6,49.6,43.2,46,85847.35,0
+LYEL.US,D,20230509,000000,44.8,50,44.4,49.4,50336.8,0
+LYEL.US,D,20230510,000000,49.2,52.5,48.9,52.2,50282.950000000004,0
+LYEL.US,D,20230511,000000,51.4,53.6,49,50.4,66730.1,0
+LYEL.US,D,20230512,000000,51.6,52.8,48,50.4,51689.4,0
+LYEL.US,D,20230515,000000,49.8,60.6,49.8,60.2,72409.95,0
+LYEL.US,D,20230516,000000,58.6,58.6,53.8,54.1,38831,0
+LYEL.US,D,20230517,000000,54.2,55.8,49.8,53.4,41420.850000000006,0
+LYEL.US,D,20230518,000000,52.4,54.2,49.8,50.4,37497.700000000004,0
+LYEL.US,D,20230519,000000,51.8,55.4,50.6,55.2,39175.85,0
+LYEL.US,D,20230522,000000,55.2,59.2,55.2,57.8,51615.9,0
+LYEL.US,D,20230523,000000,57.6,60,56.3,57.6,50233.700000000004,0
+LYEL.US,D,20230524,000000,56.6,58.7,54,57.8,48476.200000000004,0
+LYEL.US,D,20230525,000000,57.6,58.15,55.3,56.8,37268.8,0
+LYEL.US,D,20230526,000000,56.8,58.3,55.8,57.8,36112.3,0
+LYEL.US,D,20230530,000000,57.6,60.4,53.6,55.2,32387.75,0
+LYEL.US,D,20230531,000000,56,64.6,56,63.8,202731.95,0
+LYEL.US,D,20230601,000000,63.8,68.2,57.3,66.6,84301.3,0
+LYEL.US,D,20230602,000000,67.4,70.4,66.6,70,65532.350000000006,0
+LYEL.US,D,20230605,000000,69,72.2,67.7,68.4,74779.15000000001,0
+LYEL.US,D,20230606,000000,68.2,70.4,66.4,68.6,43173.200000000004,0
+LYEL.US,D,20230607,000000,69.2,70.6,64.6,65.2,52957.8,0
+LYEL.US,D,20230608,000000,65.4,67.8,60.7,61.6,41577.350000000006,0
+LYEL.US,D,20230609,000000,61.8,63.8,55.6,55.6,40906.4,0
+LYEL.US,D,20230612,000000,55.4,59.8,55,59.4,60690.25,0
+LYEL.US,D,20230613,000000,60.2,66.4,60,65,47220.600000000006,0
+LYEL.US,D,20230614,000000,66.4,69.2,63.8,69,79647.55,0
+LYEL.US,D,20230615,000000,67.8,77.2,66.4,77.2,109816.55,0
+LYEL.US,D,20230616,000000,79.4,79.4,62.7,63.8,327093.25,0
+LYEL.US,D,20230620,000000,63.6,63.7,55.2,59.8,103617.3,0
+LYEL.US,D,20230621,000000,60,64.2,57.4,63.8,96419,0
+LYEL.US,D,20230622,000000,62.8,66,60.2,65.8,44520.350000000006,0
+LYEL.US,D,20230623,000000,65.2,66.6,61.9,65.2,117759.25,0
+LYEL.US,D,20230626,000000,63.2,65.2,60.9,64,51171.05,0
+LYEL.US,D,20230627,000000,64.8,67.2,62.2,64.8,34781.450000000004,0
+LYEL.US,D,20230628,000000,65,65.4,62.2,63.8,32034.25,0
+LYEL.US,D,20230629,000000,63.6,65,61.6,62.6,39065.35,0
+LYEL.US,D,20230630,000000,63.6,65.2,62,63.6,43325.05,0
+LYEL.US,D,20230703,000000,63,64.6,60.7,62,12927.35,0
+LYEL.US,D,20230705,000000,61.6,63,60.7,61.6,39977.8,0
+LYEL.US,D,20230706,000000,60,60,55.4,57.3,37544.700000000004,0
+LYEL.US,D,20230707,000000,57.2,59.7,57,58.6,18694.55,0
+LYEL.US,D,20230710,000000,57.8,64.55,57.8,62.8,42051.25,0
+LYEL.US,D,20230711,000000,62.8,62.8,59.7,61,20855.550000000003,0
+LYEL.US,D,20230712,000000,63.2,63.8,59.2,62,22842,0
+LYEL.US,D,20230713,000000,62,64.2,61.5,62.6,22668,0
+LYEL.US,D,20230714,000000,62.4,62.6,56.3,58.6,27942.050000000003,0
+LYEL.US,D,20230717,000000,58.6,62.1,57.4,60,63451.65,0
+LYEL.US,D,20230718,000000,60.2,64,60.2,61.8,47556.200000000004,0
+LYEL.US,D,20230719,000000,62.6,68.2,62.6,67,54687.700000000004,0
+LYEL.US,D,20230720,000000,67.2,67.2,59.6,62,37466.05,0
+LYEL.US,D,20230721,000000,62.6,65.186,61,64.4,48460.8,0
+LYEL.US,D,20230724,000000,64.4,64.8,60.2,60.2,29505.9,0
+LYEL.US,D,20230725,000000,60,61.6,59.2,60,26127.9,0
+LYEL.US,D,20230726,000000,59.6,62.6,59,62,41850.05,0
+LYEL.US,D,20230727,000000,63.2,63.2,55.4,55.8,31709.300000000003,0
+LYEL.US,D,20230728,000000,57.8,59,57,58.8,23283.850000000002,0
+LYEL.US,D,20230731,000000,59,59,56.4,57.8,23680.800000000003,0
+LYEL.US,D,20230801,000000,57.8,57.8,54.8,55.8,30531.4,0
+LYEL.US,D,20230802,000000,54.4,54.532,51,52.8,41032.850000000006,0
+LYEL.US,D,20230803,000000,52.6,53.8,50.9,53,43619.65,0
+LYEL.US,D,20230804,000000,53.8,54.5,52.2,52.6,23971.75,0
+LYEL.US,D,20230807,000000,53.4,53.4,47,47.1,21912.65,0
+LYEL.US,D,20230808,000000,46.4,49.3,45.6,48,30805.4,0
+LYEL.US,D,20230809,000000,48,49,46.4,47.8,38279.35,0
+LYEL.US,D,20230810,000000,48,48,45.6,46.2,27759.600000000002,0
+LYEL.US,D,20230811,000000,45.6,47.4,45.2,46.2,35663.3,0
+LYEL.US,D,20230814,000000,46,48.7,43.6,44,43845.65,0
+LYEL.US,D,20230815,000000,43.6,46.8,43.2,45.8,27997.350000000002,0
+LYEL.US,D,20230816,000000,45.6,47.4,45,45,28796.65,0
+LYEL.US,D,20230817,000000,45.4,45.7,43.8,44.8,36160.5,0
+LYEL.US,D,20230818,000000,44,45.8,43.6,44.8,29176.65,0
+LYEL.US,D,20230821,000000,45.6,45.6,42.7,44.2,21996.25,0
+LYEL.US,D,20230822,000000,44.4,45.6,41.8,43.4,16939.8,0
+LYEL.US,D,20230823,000000,44,46.1,44,44.4,17102.9,0
+LYEL.US,D,20230824,000000,45.2,45.3,42.004,44.6,21229.800000000003,0
+LYEL.US,D,20230825,000000,45,46.996,44.4,45.8,24805.2,0
+LYEL.US,D,20230828,000000,44,45.4,41.2,44,29284.550000000003,0
+LYEL.US,D,20230829,000000,44,46.6,43.602,46.2,27156.4,0
+LYEL.US,D,20230830,000000,45.8,47.4,45,47,24432.9,0
+LYEL.US,D,20230831,000000,47,49.3,46.2,47.8,73138.1,0
+LYEL.US,D,20230901,000000,47.6,50.2,46.6,46.8,48548.65,0
+LYEL.US,D,20230905,000000,45.8,48.4,43.8,43.8,34132.9,0
+LYEL.US,D,20230906,000000,43.8,44.6,42.6,42.8,18596.15,0
+LYEL.US,D,20230907,000000,42.6,42.6,39,39.2,33037.75,0
+LYEL.US,D,20230908,000000,39.6,40.2,36.2,36.4,21023.75,0
+LYEL.US,D,20230911,000000,38,40.996,36.4,40,134669.55000000002,0
+LYEL.US,D,20230912,000000,39,40.2,37.8,38,28267.550000000003,0
+LYEL.US,D,20230913,000000,38,38.396,34.2,34.3,17170.25,0
+LYEL.US,D,20230914,000000,36,36,34.7,34.9,26636.9,0
+LYEL.US,D,20230915,000000,35.2,35.6,33.2,33.8,118892.1,0
+LYEL.US,D,20230918,000000,33.8,33.8,31.6,32.4,48009.950000000004,0
+LYEL.US,D,20230919,000000,32.2,33,30,31.2,54271.15,0
+LYEL.US,D,20230920,000000,31.6,31.6,28.8,29,35432.8,0
+LYEL.US,D,20230921,000000,28.6,29.8,27.8,29.6,31279.15,0
+LYEL.US,D,20230922,000000,29.6,30.4,28.6,29.2,26979.25,0
+LYEL.US,D,20230925,000000,29,30,28.2,29,20345.350000000002,0
+LYEL.US,D,20230926,000000,29.2,32.4,28.8,30.8,33821.3,0
+LYEL.US,D,20230927,000000,31,31.8,30.404,31.6,22269.65,0
+LYEL.US,D,20230928,000000,31,32,29.8,31.4,24815.25,0
+LYEL.US,D,20230929,000000,32,32.5,28.8,29.4,47020.950000000004,0
+LYEL.US,D,20231002,000000,29.2,29.6,27.6,28.6,43462.25,0
+LYEL.US,D,20231003,000000,28.6,31.796,27,28.8,32563.65,0
+LYEL.US,D,20231004,000000,28.4,28.5,26.6,27.8,35970.1,0
+LYEL.US,D,20231005,000000,27.6,30.2,27.2,29.8,41406.55,0
+LYEL.US,D,20231006,000000,29.4,32.8,27.2,28.6,25278.65,0
+LYEL.US,D,20231009,000000,27.8,28,26.4,27.8,30796.15,0
+LYEL.US,D,20231010,000000,27.8,31.2,26.514,30.4,27461.050000000003,0
+LYEL.US,D,20231011,000000,30.4,32.4,30.4,31.4,28838.2,0
+LYEL.US,D,20231012,000000,31.6,31.6,29.802,31.2,58506.200000000004,0
+LYEL.US,D,20231013,000000,31.4,33.6,30.6,32.8,35406.200000000004,0
+LYEL.US,D,20231016,000000,32.8,33.4,31,32.2,30183.5,0
+LYEL.US,D,20231017,000000,32,33.4,31.6,31.6,31351.75,0
+LYEL.US,D,20231018,000000,31,32.2,30.2,31.6,33134.9,0
+LYEL.US,D,20231019,000000,32,32.8,31,31.6,30441.350000000002,0
+LYEL.US,D,20231020,000000,31.8,32.6,30.1,31,54203.55,0
+LYEL.US,D,20231023,000000,30.4,32.5,30,31.2,53086.5,0
+LYEL.US,D,20231024,000000,31.2,32.9,31.2,32.4,26486,0
+LYEL.US,D,20231025,000000,32.4,32.8,31.1,31.2,28743.100000000002,0
+LYEL.US,D,20231026,000000,31.6,33.2,30.6,32.6,28294.850000000002,0
+LYEL.US,D,20231027,000000,33,33,31.3,31.4,37444.85,0
+LYEL.US,D,20231030,000000,32.2,36.6,31.4,35.8,28379.850000000002,0
+LYEL.US,D,20231031,000000,34.4,34.402,32.1,33.1,24584.25,0
+LYEL.US,D,20231101,000000,33.2,33.4,30.4,33.4,34901.15,0
+LYEL.US,D,20231102,000000,34.4,40.4,32,40,73679.1,0
+LYEL.US,D,20231103,000000,40.6,43.2,39.7,42.8,58503.5,0
+LYEL.US,D,20231106,000000,42.8,45.284,42,44,70321.90000000001,0
+LYEL.US,D,20231107,000000,44,45.4,42.8,45,51989.55,0
+LYEL.US,D,20231108,000000,44.6,49,43.5,47,81558.35,0
+LYEL.US,D,20231109,000000,47,48.4,40.8,43.8,92270.55,0
+LYEL.US,D,20231110,000000,43.2,43.2,31.8,33.1,73924.2,0
+LYEL.US,D,20231113,000000,33.2,33.3,30.8,31,45391.450000000004,0
+LYEL.US,D,20231114,000000,32.4,39.6,31.4,38,110772.25,0
+LYEL.US,D,20231115,000000,38,43.3,36.402,41,72792.2,0
+LYEL.US,D,20231116,000000,40.4,40.4,36.9,37.4,52454.25,0
+LYEL.US,D,20231117,000000,37.8,40.6,37.2,38.8,46217.25,0
+LYEL.US,D,20231120,000000,38.2,43.1,37.2,38.8,42163.350000000006,0
+LYEL.US,D,20231121,000000,37.8,44.6,34.8,35.3,48401.9,0
+LYEL.US,D,20231122,000000,36.2,38.586,34.4,34.6,38292.55,0
+LYEL.US,D,20231124,000000,33.6,37.6,32.8,33.6,49161.850000000006,0
+LYEL.US,D,20231127,000000,34,34.2,30.5,31.4,63977.200000000004,0
+LYEL.US,D,20231128,000000,32.2,33.9,31.2,32.8,33067.85,0
+LYEL.US,D,20231129,000000,32.8,36.5,32.8,33.4,43306.3,0
+LYEL.US,D,20231130,000000,33.4,34.8,33.2,34.6,47107.9,0
+LYEL.US,D,20231201,000000,34.6,38.4,33.8,38.2,64380.5,0
+LYEL.US,D,20231204,000000,38.4,42.5,37.5,38,64629.100000000006,0
+LYEL.US,D,20231205,000000,37.6,38.8,36.2,38.2,40254.950000000004,0
+LYEL.US,D,20231206,000000,39.6,39.9,36.8,37.6,51339.100000000006,0
+LYEL.US,D,20231207,000000,37.6,39.2,36.2,38.8,38819.65,0
+LYEL.US,D,20231208,000000,38,40.5,36.8,38.4,43917.350000000006,0
+LYEL.US,D,20231211,000000,37.8,39.2,36.4,38.8,63201.200000000004,0
+LYEL.US,D,20231212,000000,39.2,39.2,36.4,39.2,55185.9,0
+LYEL.US,D,20231213,000000,39.4,42,36.7,41.6,126213.20000000001,0
+LYEL.US,D,20231214,000000,43,46.6,40,40.4,171253.5,0
+LYEL.US,D,20231215,000000,41,42.386,37.9,38.4,438562.65,0
+LYEL.US,D,20231218,000000,38.6,40.6,36.6,39,92049.75,0
+LYEL.US,D,20231219,000000,40.4,43.2,39.4,41.2,106906.75,0
+LYEL.US,D,20231220,000000,42,42,39.3,39.6,50067.350000000006,0
+LYEL.US,D,20231221,000000,40.8,42,39.4,40,36210.65,0
+LYEL.US,D,20231222,000000,40.8,43.8,40.6,42.4,40124.700000000004,0
+LYEL.US,D,20231226,000000,43.2,45,42.2,42.6,32031.350000000002,0
+LYEL.US,D,20231227,000000,43,43.2,40.8,42.2,33749.700000000004,0
+LYEL.US,D,20231228,000000,41.8,43.6,41.6,42.2,59991.25,0
+LYEL.US,D,20231229,000000,41.8,42.2,38.1,38.8,95027.95000000001,0
+LYEL.US,D,20240102,000000,38.8,46.2,38.01,42.2,83554.15000000001,0
+LYEL.US,D,20240103,000000,43.4,43.4,39.2,39.8,49414.15,0
+LYEL.US,D,20240104,000000,41.2,41.986,39.3,39.8,37843.200000000004,0
+LYEL.US,D,20240105,000000,40,42,38.3,40.8,107184.8,0
+LYEL.US,D,20240108,000000,40.8,44.1,40.2,42.4,90179.25,0
+LYEL.US,D,20240109,000000,41.8,42.7,40.6,41.4,70650.05,0
+LYEL.US,D,20240110,000000,41.2,43.8,41,42,62407.600000000006,0
+LYEL.US,D,20240111,000000,44.6,46.4,42.9,44,111882.1,0
+LYEL.US,D,20240112,000000,46,46.8,43.4,44.4,93624.95000000001,0
+LYEL.US,D,20240116,000000,44.4,45.592,41.4,42.2,65003.15,0
+LYEL.US,D,20240117,000000,41.4,42.7,39.6,40,42009.25,0
+LYEL.US,D,20240118,000000,39.8,40.8,37.8,39.4,60597.100000000006,0
+LYEL.US,D,20240119,000000,40,40.302,36.2,38,47438.100000000006,0
+LYEL.US,D,20240122,000000,37,41.6,37,40.8,57838.15,0
+LYEL.US,D,20240123,000000,42,43.1,41,42,55108.200000000004,0
+LYEL.US,D,20240124,000000,43.2,44.4,41.2,41.6,40367,0
+LYEL.US,D,20240125,000000,42,43.7,41.6,41.8,41880.3,0
+LYEL.US,D,20240126,000000,42.4,43.8,41,41.6,39034.8,0
+LYEL.US,D,20240129,000000,41.4,42.4,39.3,42,40282.950000000004,0
+LYEL.US,D,20240130,000000,41.2,41.2,38.2,38.4,42994.450000000004,0
+LYEL.US,D,20240131,000000,38.2,38.5,36.5,36.6,45909.850000000006,0
+LYEL.US,D,20240201,000000,36.8,38,35.8,37,43297.4,0
+LYEL.US,D,20240202,000000,36.4,37.5,35.4,35.8,27775.5,0
+LYEL.US,D,20240205,000000,35.6,36,34.4,35.6,32098,0
+LYEL.US,D,20240206,000000,35.8,37.8,35.4,37.4,28182.25,0
+LYEL.US,D,20240207,000000,37.4,37.4,35,35.2,34584.5,0
+LYEL.US,D,20240208,000000,34.4,35.5,34,34.2,58982.100000000006,0
+LYEL.US,D,20240209,000000,34.6,36.6,33.8,36,45053.15,0
+LYEL.US,D,20240212,000000,36.4,38.9,36.2,38.6,45800.8,0
+LYEL.US,D,20240213,000000,36.6,37.2,34.6,35.1,41705.05,0
+LYEL.US,D,20240214,000000,35.2,36.8,34.6,35.5,29009.4,0
+LYEL.US,D,20240215,000000,35.8,38,35.4,38,37649.3,0
+LYEL.US,D,20240216,000000,38,38.8,37.126,37.2,48627.15,0
+LYEL.US,D,20240220,000000,38.2,42.4,37.6,42.4,65744.7,0
+LYEL.US,D,20240221,000000,42,45.8,40.8,45.6,65299.850000000006,0
+LYEL.US,D,20240222,000000,45.6,49.3,44,48.8,49781.350000000006,0
+LYEL.US,D,20240223,000000,48.4,49.6,47,47.8,34735.25,0
+LYEL.US,D,20240226,000000,48.2,52.6,47.2,52.4,64176.850000000006,0
+LYEL.US,D,20240227,000000,54.4,57,51.5,57,46869.05,0
+LYEL.US,D,20240228,000000,57.4,58.7,55,56.8,51854.75,0
+LYEL.US,D,20240229,000000,54.8,61,53,58.4,51301.200000000004,0
+LYEL.US,D,20240301,000000,59,64.3,58.8,61.4,53419.5,0
+LYEL.US,D,20240304,000000,62.2,65.112,50.4,52.1,42535.3,0
+LYEL.US,D,20240305,000000,51.2,54.2,49.4,50.2,35015.950000000004,0
+LYEL.US,D,20240306,000000,50.8,53,49.6,52.8,31630,0
+LYEL.US,D,20240307,000000,53.2,53.7,50.2,50.4,36949.9,0
+LYEL.US,D,20240308,000000,51.8,53.2,48.5,50.2,33800.65,0
+LYEL.US,D,20240311,000000,50.4,51.5,46.2,46.6,37511.55,0
+LYEL.US,D,20240312,000000,46.6,46.8,43.6,43.6,38690.85,0
+LYEL.US,D,20240313,000000,44.8,48.4,43.2,47,47386.600000000006,0
+LYEL.US,D,20240314,000000,46.8,46.8,44,44.2,51578.25,0
+LYEL.US,D,20240315,000000,45.4,46.4,42.8,43.2,76914.35,0
+LYEL.US,D,20240318,000000,43.6,43.8,41,41.6,29659.95,0
+LYEL.US,D,20240319,000000,41.4,42.9,36.8,39.8,107010.95000000001,0
+LYEL.US,D,20240320,000000,38.4,41.6,38.2,40.7,41854.100000000006,0
+LYEL.US,D,20240321,000000,40.2,42,39,40.8,45553,0
+LYEL.US,D,20240322,000000,40.4,40.6,38.2,38.4,23855,0
+LYEL.US,D,20240325,000000,38,39.1,38,38.4,25600,0
+LYEL.US,D,20240326,000000,38.6,39.8,38,38.8,23303.15,0
+LYEL.US,D,20240327,000000,39.6,41,38.6,40.8,30298.5,0
+LYEL.US,D,20240328,000000,40.8,45.2,40.3,44.6,58873.8,0
+LYEL.US,D,20240401,000000,45.4,45.6,41.4,43.6,50268.450000000004,0
+LYEL.US,D,20240402,000000,42.8,42.8,40.8,41.6,26327.600000000002,0
+LYEL.US,D,20240403,000000,40.8,42,40.3,41.2,24455.65,0
+LYEL.US,D,20240404,000000,41.4,44.2,41.2,41.8,31013.4,0
+LYEL.US,D,20240405,000000,41.4,42.8,40.2,41.8,17960.45,0
+LYEL.US,D,20240408,000000,42.4,44.4,41.2,43.8,24808.7,0
+LYEL.US,D,20240409,000000,44.6,52.5,43.8,50.4,70254.75,0
+LYEL.US,D,20240410,000000,49.6,49.6,46.4,49,58812.25,0
+LYEL.US,D,20240411,000000,49.2,53.6,49,53.2,45177.75,0
+LYEL.US,D,20240412,000000,59.4,62.9,56.4,60.2,129485.6,0
+LYEL.US,D,20240415,000000,56.8,57.8,47.1,48,99493.6,0
+LYEL.US,D,20240416,000000,46.6,50,45.4,48.2,66771.25,0
+LYEL.US,D,20240417,000000,48,49.8,47,47.6,51582.3,0
+LYEL.US,D,20240418,000000,46.6,48.3,45.2,46.6,45331,0
+LYEL.US,D,20240419,000000,46.2,47.6,43,44.8,54008.65,0
+LYEL.US,D,20240422,000000,44,48.4,43.824,48.2,47942.55,0
+LYEL.US,D,20240423,000000,47.2,51,47.2,48.8,34356.55,0
+LYEL.US,D,20240424,000000,48.4,49.6,45.8,46,38764.3,0
+LYEL.US,D,20240425,000000,46,50.584,43,44,27041.7,0
+LYEL.US,D,20240426,000000,43.8,44.2,42.2,43.4,17609.15,0
+LYEL.US,D,20240429,000000,43.8,45.5,43.8,45,20712.350000000002,0
+LYEL.US,D,20240430,000000,44.6,45.1,43.2,43.4,28004.95,0
+LYEL.US,D,20240501,000000,43.6,47.6,42.8,46.6,41261.55,0
+LYEL.US,D,20240502,000000,47.6,48.8,46.3,48,39984.05,0
+LYEL.US,D,20240503,000000,48.8,53.2,47,47.2,22330.5,0
+LYEL.US,D,20240506,000000,46.8,50.8,46.8,50.8,41727.100000000006,0
+LYEL.US,D,20240507,000000,49.2,51,48.4,50.8,46347.9,0
+LYEL.US,D,20240508,000000,51,51.6,49.4,50,41988.950000000004,0
+LYEL.US,D,20240509,000000,50.4,54,49.9,53.6,51552.600000000006,0
+LYEL.US,D,20240510,000000,51.2,54.3,48.9,49.2,32562.600000000002,0
+LYEL.US,D,20240513,000000,49.2,50.4,47.9,48,29573.9,0
+LYEL.US,D,20240514,000000,49.8,52,48.3,50.8,21751.9,0
+LYEL.US,D,20240515,000000,52.6,54.4,50,52.2,24652.050000000003,0
+LYEL.US,D,20240516,000000,52.2,56,51,55.6,32402.850000000002,0
+LYEL.US,D,20240517,000000,55.6,57.5,54,54.8,53035.950000000004,0
+LYEL.US,D,20240520,000000,52.2,54.4,50.2,53.4,44490.100000000006,0
+LYEL.US,D,20240521,000000,52.4,54.6,52.1,52.2,39549.65,0
+LYEL.US,D,20240522,000000,51.4,56.4,51.2,55.2,44703.450000000004,0
+LYEL.US,D,20240523,000000,55.2,55.6,53.2,54.2,40703.3,0
+LYEL.US,D,20240524,000000,54.6,55.7,53.6,55.4,29328.800000000003,0
+LYEL.US,D,20240528,000000,56.4,57,54,55,14797.1,0
+LYEL.US,D,20240529,000000,53.8,54.1,50.3,51.2,29935.9,0
+LYEL.US,D,20240530,000000,52.2,54.2,51.2,53.2,25123.2,0
+LYEL.US,D,20240531,000000,53.4,55.4,53.1,55.4,32465.800000000003,0
+LYEL.US,D,20240603,000000,56,56,52.2,52.8,31208.45,0
+LYEL.US,D,20240604,000000,52.2,53.2,48.8,49.8,28076.7,0
+LYEL.US,D,20240605,000000,49.8,53.9,49,53.6,29490.5,0
+LYEL.US,D,20240606,000000,53.2,53.4,49.2,49.6,13351.85,0
+LYEL.US,D,20240607,000000,48.8,50.1,48.2,48.6,13274.35,0
+LYEL.US,D,20240610,000000,47.4,47.8,45,47.2,23331.25,0
+LYEL.US,D,20240611,000000,46.6,50.2,45.9,50.2,21672.350000000002,0
+LYEL.US,D,20240612,000000,52.2,53.5,49.2,51.2,28140.300000000003,0
+LYEL.US,D,20240613,000000,51,53.3,50,51.8,186542.25,0
+LYEL.US,D,20240614,000000,50.6,51.2,46.7,47.2,24974.65,0
+LYEL.US,D,20240617,000000,46.6,47,42.4,43.4,31056.4,0
+LYEL.US,D,20240618,000000,43.4,44.7,41.7,42,19666.75,0
+LYEL.US,D,20240620,000000,41.4,43.1,41,41.6,19234.600000000002,0
+LYEL.US,D,20240621,000000,42.8,42.8,40.6,41,97689.75,0
+LYEL.US,D,20240624,000000,41.2,45.424,41.2,42.4,20958.800000000003,0
+LYEL.US,D,20240625,000000,42.2,43.4,40.7,40.8,21810.15,0
+LYEL.US,D,20240626,000000,33.8,34,25,26.1,593773.05,0
+LYEL.US,D,20240627,000000,26.2,28,23.6,27.6,166465.40000000002,0
+LYEL.US,D,20240628,000000,28.2,29.2,25.6,29,173514.15000000002,0
+LYEL.US,D,20240701,000000,28.6,31.8,28,31.6,67785.25,0
+LYEL.US,D,20240702,000000,32,32,28.4,30.2,46787.600000000006,0
+LYEL.US,D,20240703,000000,29.6,30.6,28.1,30.2,43790.8,0
+LYEL.US,D,20240705,000000,29.8,30.4,28.2,29,33073.55,0
+LYEL.US,D,20240708,000000,29.2,32.4,28.794,32.4,40942.55,0
+LYEL.US,D,20240709,000000,32.2,34.402,31.2,32,21766.050000000003,0
+LYEL.US,D,20240710,000000,32.4,33.1,31.3,31.6,22067.300000000003,0
+LYEL.US,D,20240711,000000,31.6,34.8,31.6,34,36144,0
+LYEL.US,D,20240712,000000,35,35.3,33,34.2,24929.15,0
+LYEL.US,D,20240715,000000,34.6,35.2,33.6,34.4,28244.7,0
+LYEL.US,D,20240716,000000,35.2,38.4,34.6,37.6,85933.8,0
+LYEL.US,D,20240717,000000,36.8,38.4,34.5,35.2,32625.850000000002,0
+LYEL.US,D,20240718,000000,34.6,35.8,32.6,32.6,33849.5,0
+LYEL.US,D,20240719,000000,33,33.504,30.7,31.2,26642.65,0
+LYEL.US,D,20240722,000000,31.2,32.6,30.3,32.6,24077.65,0
+LYEL.US,D,20240723,000000,32,34,31.6,33.8,27715.600000000002,0
+LYEL.US,D,20240724,000000,33.6,34.3,32,32.2,24981.25,0
+LYEL.US,D,20240725,000000,31.8,34.9,31.4,32.6,28243.800000000003,0
+LYEL.US,D,20240726,000000,33.8,34.4,32.2,32.8,18636.100000000002,0
+LYEL.US,D,20240729,000000,32.2,33.8,31,31.2,27114.350000000002,0
+LYEL.US,D,20240730,000000,31.8,34.4,31,31.6,15282.300000000001,0
+LYEL.US,D,20240731,000000,31.6,33.9,30.3,32.2,34008,0
+LYEL.US,D,20240801,000000,32.4,32.6,29,30,43995.700000000004,0
+LYEL.US,D,20240802,000000,27.8,30.4,27.6,29.8,36901.85,0
+LYEL.US,D,20240805,000000,26.6,30.2,26.008,28.4,39891.9,0
+LYEL.US,D,20240806,000000,28.4,30,27.3,29.6,27508.9,0
+LYEL.US,D,20240807,000000,30,30,27,28.2,55567.75,0
+LYEL.US,D,20240808,000000,28,30.2,28,30,21590.5,0
+LYEL.US,D,20240809,000000,30.4,31.8,28.8,30.6,30363.2,0
+LYEL.US,D,20240812,000000,27.8,29.198,27,27.2,51946.3,0
+LYEL.US,D,20240813,000000,27.2,28,26.8,27.4,22908.4,0
+LYEL.US,D,20240814,000000,27.6,27.7,23.9,24,29535.65,0
+LYEL.US,D,20240815,000000,24.8,26,24.258,25.1,22685.75,0
+LYEL.US,D,20240816,000000,25.2,25.9,24.2,24.4,44914.4,0
+LYEL.US,D,20240819,000000,24.2,29.4,24.2,29.2,41423.200000000004,0
+LYEL.US,D,20240820,000000,28.8,29.7,27.81,29,28996.600000000002,0
+LYEL.US,D,20240821,000000,29,30,28.6,29.2,16167.800000000001,0
+LYEL.US,D,20240822,000000,29.4,29.778,28.8,29,12306.35,0
+LYEL.US,D,20240823,000000,29,32.4,28.6,31.2,41213.55,0
+LYEL.US,D,20240826,000000,31.4,32.1,29.8,31.8,35545.4,0
+LYEL.US,D,20240827,000000,31,31.2,28.4,29.2,26438.5,0
+LYEL.US,D,20240828,000000,29,30.4,28.4,29,13327.85,0
+LYEL.US,D,20240829,000000,29.6,30.6,28.8,29.2,23985.2,0
+LYEL.US,D,20240830,000000,29,30,28.4,29,51276.55,0
+LYEL.US,D,20240903,000000,29.2,30.2,27.4,28,27820.100000000002,0
+LYEL.US,D,20240904,000000,27.8,28.5,26.8,27.6,12832.900000000001,0
+LYEL.US,D,20240905,000000,27.8,27.8,25.6,25.6,18032.3,0
+LYEL.US,D,20240906,000000,25,25.4,23,23.4,22208.350000000002,0
+LYEL.US,D,20240909,000000,23.6,23.6,22.4,22.6,24346.75,0
+LYEL.US,D,20240910,000000,22.8,23.1,21.8,23,30131.800000000003,0
+LYEL.US,D,20240911,000000,23,23.8,22,23,25888.75,0
+LYEL.US,D,20240912,000000,23.4,23.8,22.2,23,21584.65,0
+LYEL.US,D,20240913,000000,24,24.6,23.1,24.6,20925.600000000002,0
+LYEL.US,D,20240916,000000,24.4,25.6,23.5,24.8,25447.600000000002,0
+LYEL.US,D,20240917,000000,25.6,28.1,24.2,27.8,38460.950000000004,0
+LYEL.US,D,20240918,000000,27.8,28.6,26.198,27,70411.85,0
+LYEL.US,D,20240919,000000,28.4,32,28,31.2,74903.95,0
+LYEL.US,D,20240920,000000,30.8,31.9,29.4,30.2,122540.05,0
+LYEL.US,D,20240923,000000,30,31.1,28.6,28.6,67897.35,0
+LYEL.US,D,20240924,000000,29,30.3,27.8,29.2,65058.15,0
+LYEL.US,D,20240925,000000,29.2,29.6,27,27,46283.8,0
+LYEL.US,D,20240926,000000,28.2,31.2,26.8,30.4,46809.350000000006,0
+LYEL.US,D,20240927,000000,31.2,32,29.7,30.2,29789.850000000002,0
+LYEL.US,D,20240930,000000,29.6,30.4,27.1,27.6,28569.600000000002,0
+LYEL.US,D,20241001,000000,27.2,27.6,25.6,25.6,19898.5,0
+LYEL.US,D,20241002,000000,25.2,25.5,23.8,24.6,25248.2,0
+LYEL.US,D,20241003,000000,24.2,24.6,23.8,23.8,17336.05,0
+LYEL.US,D,20241004,000000,25,25,24.1,24.4,12956.300000000001,0
+LYEL.US,D,20241007,000000,24.4,24.64,22.2,22.6,22912.25,0
+LYEL.US,D,20241008,000000,22.6,23.396,22.4,22.6,13454.1,0
+LYEL.US,D,20241009,000000,22.8,23.792,21.2,21.6,27398.850000000002,0
+LYEL.US,D,20241010,000000,21.8,22.1,21.2,21.8,19188.5,0
+LYEL.US,D,20241011,000000,21.6,23.6,21.6,23.6,21401.4,0
+LYEL.US,D,20241014,000000,23.4,24.4,23,23.8,39100.05,0
+LYEL.US,D,20241015,000000,23.4,24.3,23.008,23.4,15755.95,0
+LYEL.US,D,20241016,000000,24,25,23.4,25,33124.700000000004,0
+LYEL.US,D,20241017,000000,25.4,25.4,23.6,23.6,12000.900000000001,0
+LYEL.US,D,20241018,000000,24,24.4,23.2,23.4,20532.5,0
+LYEL.US,D,20241021,000000,23,23.4,21.9,22.4,20142.5,0
+LYEL.US,D,20241022,000000,21.8,23.4,21.8,23,22881.7,0
+LYEL.US,D,20241023,000000,22.8,23.4,22.4,23,15092.650000000001,0
+LYEL.US,D,20241024,000000,23,23.2,21.7,21.8,147405.85,0
+LYEL.US,D,20241025,000000,22,23.2,17.4,18.54,724084.25,0
+LYEL.US,D,20241028,000000,17.6,20.6,17.202,18.72,173060,0
+LYEL.US,D,20241029,000000,17.856,20.2,17.856,18.962,93532.35,0
+LYEL.US,D,20241030,000000,18.556,19.01,17,17.166,106161.55,0
+LYEL.US,D,20241031,000000,17,19.206,17,19.206,106038,0
+LYEL.US,D,20241101,000000,19.414,23.6,18.885,22.4,98423.40000000001,0
+LYEL.US,D,20241104,000000,21.6,26.2,21,25.4,101448.5,0
+LYEL.US,D,20241105,000000,26.4,26.8,22.8,24.8,63218.75,0
+LYEL.US,D,20241106,000000,24.8,29.998,24.8,29.6,86791.70000000001,0
+LYEL.US,D,20241107,000000,29.4,29.6,23.202,24.4,101588.25,0
+LYEL.US,D,20241108,000000,25.2,25.4,23.2,24.4,28681.45,0
+LYEL.US,D,20241111,000000,24.4,25.396,23.8,24.2,50546.850000000006,0
+LYEL.US,D,20241112,000000,23.6,24,21.4,23.3,55573.3,0
+LYEL.US,D,20241113,000000,23.2,23.4,21.8,22,26101.600000000002,0
+LYEL.US,D,20241114,000000,22.2,22.4,21.2,22,55159.05,0
+LYEL.US,D,20241115,000000,22.4,22.4,21.2,22,67360.05,0
+LYEL.US,D,20241118,000000,22.4,23.2,21.8,22.2,43248.55,0
+LYEL.US,D,20241119,000000,21.8,22.4,21.2,22.2,44694.850000000006,0
+LYEL.US,D,20241120,000000,21.8,22.2,17.276,20.6,232763.25,0
+LYEL.US,D,20241121,000000,20.2,20.8,18.33,18.332,63346,0
+LYEL.US,D,20241122,000000,18.332,19.662,18,19,50696.850000000006,0
+LYEL.US,D,20241125,000000,19.2,20.8,17.3,18.258,185677.30000000002,0
+LYEL.US,D,20241126,000000,18.302,20.6,17.8,18.474,61604.5,0
+LYEL.US,D,20241127,000000,18.616,19.938,18.4,18.41,20810.9,0
+LYEL.US,D,20241129,000000,19,19.21,18.242,18.902,24415.100000000002,0
+LYEL.US,D,20241202,000000,18.8,20.4,18.46,20,44349.200000000004,0
+LYEL.US,D,20241203,000000,19.8,20.8,18.648,18.772,52550.75,0
+LYEL.US,D,20241204,000000,18.714,19.3,18.14,18.842,34244.9,0
+LYEL.US,D,20241205,000000,18.96,19.408,18.216,18.4,59051.55,0
+LYEL.US,D,20241206,000000,18.6,19,17.8,18.084,45084.4,0
+LYEL.US,D,20241209,000000,17.736,18.35,17.706,18,34123.4,0
+LYEL.US,D,20241210,000000,18.2,19.002,17.8,18.304,55027.25,0
+LYEL.US,D,20241211,000000,18.4,18.6,16.74,17,84086.05,0
+LYEL.US,D,20241212,000000,16.6,16.99,15.081,15.204,90206.90000000001,0
+LYEL.US,D,20241213,000000,15.204,15.204,12.946,13.476,147376,0
+LYEL.US,D,20241216,000000,13.54,13.934,13,13.408,89974.25,0
+LYEL.US,D,20241217,000000,13.34,13.8,12.82,12.918,75414.1,0
+LYEL.US,D,20241218,000000,12.918,13.3,11.898,11.898,86228.70000000001,0
+LYEL.US,D,20241219,000000,12,13.118,11.632,12.82,140244.2,0
+LYEL.US,D,20241220,000000,12.494,12.708,11.952,12.254,140378.9,0
+LYEL.US,D,20241223,000000,12.462,12.731,12.002,12.312,39928.55,0
+LYEL.US,D,20241224,000000,12.14,12.532,12.038,12.258,37113.9,0
+LYEL.US,D,20241226,000000,12,14.094,11.944,12.994,44755,0
+LYEL.US,D,20241227,000000,12.934,13.92,12.74,13,34326.4,0
+LYEL.US,D,20241230,000000,12.6,12.98,12.06,12.42,44176.9,0
+LYEL.US,D,20241231,000000,12.646,12.914,12.4,12.8,31278.850000000002,0
+LYEL.US,D,20250102,000000,12.752,13.54,12.752,12.9,37022.35,0
+LYEL.US,D,20250103,000000,13,14.46,13,13.958,41070.700000000004,0
+LYEL.US,D,20250106,000000,14.14,14.34,13.414,13.56,43869.600000000006,0
+LYEL.US,D,20250107,000000,13.56,14.13,13.25,13.27,31193.100000000002,0
+LYEL.US,D,20250108,000000,13.2,13.292,12.642,13.034,33842.450000000004,0
+LYEL.US,D,20250110,000000,12.46,12.72,12.002,12.08,44796.8,0
+LYEL.US,D,20250113,000000,12.08,12.08,11.61,11.874,38575.85,0
+LYEL.US,D,20250114,000000,12,12.17,11.01,11.49,90250.15000000001,0
+LYEL.US,D,20250115,000000,11.66,12.3,11.572,11.944,29132.75,0
+LYEL.US,D,20250116,000000,12,12.2,11.178,11.178,45670.25,0
+LYEL.US,D,20250117,000000,11.278,12.086,11.162,11.51,30095.75,0
+LYEL.US,D,20250121,000000,11.8,12.2,11.364,11.378,44249.950000000004,0
+LYEL.US,D,20250122,000000,11.6,12,11.404,11.51,40521.850000000006,0
+LYEL.US,D,20250123,000000,11.422,12.294,11.418,11.684,24122.800000000003,0
+LYEL.US,D,20250124,000000,11.51,12.694,11.51,12.1,39637.4,0
+LYEL.US,D,20250127,000000,11.748,13.044,11.716,12.532,67229.7,0
+LYEL.US,D,20250128,000000,12.82,12.82,11.9,12.19,22913.600000000002,0
+LYEL.US,D,20250129,000000,12.148,12.8,11.4,11.596,29258.5,0
+LYEL.US,D,20250130,000000,12.198,12.198,11.09,11.664,26180,0
+LYEL.US,D,20250131,000000,11.984,12,11.472,11.806,43688.55,0
+LYEL.US,D,20250203,000000,11.5,12.296,11.434,11.69,43375.3,0
+LYEL.US,D,20250204,000000,11.7,12.594,11.626,12.054,50336.450000000004,0
+LYEL.US,D,20250205,000000,12.132,12.71,12,12.4,40464,0
+LYEL.US,D,20250206,000000,12.342,12.56,11.4,11.82,197956.55000000002,0
+LYEL.US,D,20250207,000000,11.954,12.098,11.308,11.472,36091.950000000004,0
+LYEL.US,D,20250210,000000,11.512,11.68,10.912,11.07,101557.20000000001,0
+LYEL.US,D,20250211,000000,10.92,11.156,10.184,10.896,111086.65000000001,0
+LYEL.US,D,20250212,000000,10.62,11.1,10.2149,10.736,66709.6,0
+LYEL.US,D,20250213,000000,10.902,12.092,10.6,11.64,169208.45,0
+LYEL.US,D,20250214,000000,12.1,12.506,11.768,12.202,88049.8,0
+LYEL.US,D,20250218,000000,12.2,12.36,11.434,12.188,40639.450000000004,0
+LYEL.US,D,20250219,000000,12.02,12.47,11.922,12.376,31526.050000000003,0
+LYEL.US,D,20250220,000000,12.6,13.705,12.351,13.2,71143.55,0
+LYEL.US,D,20250221,000000,13.582,14.546,13.4,14.014,54742.15,0
+LYEL.US,D,20250224,000000,14.2,15.398,13.128,13.302,94083,0
+LYEL.US,D,20250225,000000,13.8,14.38,12.882,13.152,27477.5,0
+LYEL.US,D,20250226,000000,13.326,14.188,13,14.008,57053.600000000006,0
+LYEL.US,D,20250227,000000,14.258,14.652,13.6,14.256,54520.600000000006,0
+LYEL.US,D,20250228,000000,14.324,14.4,13.45,14.216,36288.35,0
+LYEL.US,D,20250303,000000,14.114,14.114,13.012,13.228,33045.200000000004,0
+LYEL.US,D,20250304,000000,13.2,14.184,12.6,14.072,61707.4,0
+LYEL.US,D,20250305,000000,14.324,14.42,13.8,14,31117.4,0
+LYEL.US,D,20250306,000000,13.828,14.796,13.304,14.528,45413.8,0
+LYEL.US,D,20250307,000000,14.728,15.618,14,14.864,46149.15,0
+LYEL.US,D,20250310,000000,14.57,14.57,13.4825,13.626,24492.300000000003,0
+LYEL.US,D,20250311,000000,14,14.4,13.2,13.314,24125.7,0
+LYEL.US,D,20250312,000000,13.6,13.938,12.414,13.43,29980.25,0
+LYEL.US,D,20250313,000000,13.516,13.516,11.516,12.126,30255.15,0
+LYEL.US,D,20250314,000000,12.028,12.404,11.704,11.708,50863.25,0
+LYEL.US,D,20250317,000000,11.8,11.8,10.2,10.342,59110.600000000006,0
+LYEL.US,D,20250318,000000,10.202,11.06,9.62,9.674,62975.5,0
+LYEL.US,D,20250319,000000,10.8,12.68,10.31,11.636,116533.70000000001,0
+LYEL.US,D,20250320,000000,11.952,12.4,10.666,10.666,41995,0
+LYEL.US,D,20250321,000000,10.6,11.758,10.422,11.57,64357.850000000006,0
+LYEL.US,D,20250324,000000,11.686,11.904,10.9,11.184,24143,0
+LYEL.US,D,20250325,000000,11.14,11.289,10.5,10.504,27310.800000000003,0
+LYEL.US,D,20250326,000000,10.96,11.918,10.8,11.156,35168.75,0
+LYEL.US,D,20250327,000000,11.364,12.678,11.35,11.872,39676.75,0
+LYEL.US,D,20250328,000000,11.81,12.4,10.73,10.824,30756.550000000003,0
+LYEL.US,D,20250331,000000,11.2,11.36,10.3,10.76,43487.850000000006,0
+LYEL.US,D,20250401,000000,10.4,10.92,9.64,9.686,33141.05,0
+LYEL.US,D,20250402,000000,9.64,10.178,9.62,10.15,30049.5,0
+LYEL.US,D,20250403,000000,9.82,10.014,9.22,9.3,44417.5,0
+LYEL.US,D,20250404,000000,9.184,9.932,8.8,9.296,36196.6,0
+LYEL.US,D,20250407,000000,8.788,9.458,8.189,8.932,38272.1,0
+LYEL.US,D,20250408,000000,9.02,9.688,8.021,8.262,29602.600000000002,0
+LYEL.US,D,20250409,000000,8.152,9.032,8.152,8.828,41836.700000000004,0
+LYEL.US,D,20250410,000000,8.5,8.98,8,8.298,22564.2,0
+LYEL.US,D,20250411,000000,8.354,8.796,7.862,8.77,48825.5,0
+LYEL.US,D,20250414,000000,8.77,9.066,8.722,8.892,22618.300000000003,0
+LYEL.US,D,20250415,000000,8.982,10.278,8.504,9.176,48942.25,0
+LYEL.US,D,20250416,000000,8.786,9.198,8.58,8.78,34143.05,0
+LYEL.US,D,20250417,000000,8.6,9.34,8.578,8.672,56590.05,0
+LYEL.US,D,20250421,000000,8.664,9.598,8.536,8.754,34504.35,0
+LYEL.US,D,20250422,000000,9.2,9.494,8.6,9.2,23823,0
+LYEL.US,D,20250423,000000,9.78,9.78,9.1,9.56,32866,0
+LYEL.US,D,20250424,000000,9.656,9.8,9.184,9.34,24986.9,0
+LYEL.US,D,20250425,000000,9.18,9.56,8.434,9.004,30631.95,0
+LYEL.US,D,20250428,000000,8.92,9.382,8.551,8.82,29815.45,0
+LYEL.US,D,20250429,000000,8.65,9.282,8.44,8.642,22523.300000000003,0
+LYEL.US,D,20250430,000000,8.594,9.546,8.262,9.504,51621.450000000004,0
+LYEL.US,D,20250501,000000,9.85,10.2,8.88,9.4,32549.15,0
+LYEL.US,D,20250502,000000,9.4,9.7,9.098,9.224,24585.350000000002,0
+LYEL.US,D,20250505,000000,9.128,9.39,8.542,8.69,13384.050000000001,0
+LYEL.US,D,20250506,000000,8.42,9.11,8.14,8.314,28822.25,0
+LYEL.US,D,20250507,000000,8.47,8.726,7.996,8.42,23191.2,0
+LYEL.US,D,20250508,000000,8.168,8.74,7.9,8.56,25989.2,0
+LYEL.US,D,20250509,000000,8.394,8.821,7.8,8,92031.1,0
+LYEL.US,D,20250512,000000,8.11,8.856,8.052,8.432,46521.4,0
+LYEL.US,D,20250513,000000,8.4,8.45398,8.09,8.092,37119.35,0
+LYEL.US,D,20250514,000000,8.03,8.926,7.8,7.8,20159.050000000003,0
+LYEL.US,D,20250515,000000,7.822,8.398,7.822,8.034,33464.15,0
+LYEL.US,D,20250516,000000,8,8.806,8,8.3,39536.8,0
+LYEL.US,D,20250519,000000,7.984,8.4,7.8,8.262,31811.850000000002,0
+LYEL.US,D,20250520,000000,8.218,8.508,8.002,8.436,21229.100000000002,0
+LYEL.US,D,20250521,000000,8.22,8.582,8,8.2,24696.4,0
+LYEL.US,D,20250522,000000,8.2,8.868,8.2,8.448,30776.050000000003,0
+LYEL.US,D,20250523,000000,8.2,8.78,8.2,8.362,26353.850000000002,0
+LYEL.US,D,20250527,000000,8.2,8.442,8.2,8.212,23083.15,0
+LYEL.US,D,20250528,000000,8.62,8.62,8.2,8.2,15052.1,0
+LYEL.US,D,20250529,000000,8.312,8.4,8,8.032,26353.5,0
+LYEL.US,D,20250530,000000,8.346,8.734,8,8.734,43281.65,0
+LYEL.US,D,20250602,000000,8.12,10.3,7.65,8.22,397852,0
+LYEL.US,D,20250603,000000,8.2,8.445,7.8201,7.99,116058,0
+LYEL.US,D,20250604,000000,8.01,13.8,7.78,13.47,1689152,0
+LYEL.US,D,20250605,000000,13.62,13.6325,9.67,11.46,786672,0
+LYEL.US,D,20250606,000000,11.42,13.73,10.87,12.76,383856,0
+LYEL.US,D,20250609,000000,13.02,13.63,11.7459,12.47,197280,0
+LYEL.US,D,20250610,000000,12.45,12.73,9.8123,10.8,345896,0
+LYEL.US,D,20250611,000000,10.52,10.83,9.16,9.41,187257,0
+LYEL.US,D,20250612,000000,9.21,10.035,8.96,9.74,145678,0
+LYEL.US,D,20250613,000000,9.4,10.29,9.1601,9.74,76732,0
+LYEL.US,D,20250616,000000,9.83,10.36,9.215,10.17,116254,0
+LYEL.US,D,20250617,000000,10.71,10.96,9.29,9.7,141667,0
+LYEL.US,D,20250618,000000,9.8,10.45,9.455,9.58,111137,0
+LYEL.US,D,20250620,000000,9.63,9.8378,8.52,8.69,229048,0
+LYEL.US,D,20250623,000000,8.77,9.03,8.54,8.99,110285,0
+LYEL.US,D,20250624,000000,9.29,9.8,9.035,9.585,97191,0
+LYEL.US,D,20250625,000000,9.7,9.7,9.17,9.29,101690,0
+LYEL.US,D,20250626,000000,9.3,9.4,8.78,9.12,71461,0
+LYEL.US,D,20250627,000000,9.04,9.35,8.46,8.94,1306472,0
+LYEL.US,D,20250630,000000,9,9,8.632,8.84,61506,0
+LYEL.US,D,20250701,000000,8.87,9.62,8.87,9.425,59293,0
+LYEL.US,D,20250702,000000,9.43,9.84,8.96,9.43,74193,0
+LYEL.US,D,20250703,000000,9.37,9.81,9.37,9.69,35844,0
+LYEL.US,D,20250707,000000,9.64,9.64,9.11,9.15,67630,0
+LYEL.US,D,20250708,000000,9.31,9.4354,9.145,9.335,45396,0
+LYEL.US,D,20250709,000000,9.39,10.37,9.35,10.21,71925,0
+LYEL.US,D,20250710,000000,10.1,10.41,9.63,9.77,39054,0
+LYEL.US,D,20250711,000000,9.82,9.95,9.6066,9.75,23433,0
+LYEL.US,D,20250714,000000,9.71,9.83,9.58,9.67,19243,0
+LYEL.US,D,20250715,000000,9.66,9.83,9.025,9.1,36808,0
+LYEL.US,D,20250716,000000,9.2,9.64,9.16,9.53,29573,0
+LYEL.US,D,20250717,000000,9.5,9.825,9.11,9.52,25812,0
+LYEL.US,D,20250718,000000,9.62,9.7525,9.24,9.24,24175,0
+LYEL.US,D,20250721,000000,9.31,9.81,9.31,9.49,28180,0
+LYEL.US,D,20250722,000000,9.56,10.35,9.56,10.28,50380,0
+LYEL.US,D,20250723,000000,10.32,11.11,10.035,10.99,43248,0
+LYEL.US,D,20250724,000000,10.85,11.165,10.255,10.41,34970,0
+LYEL.US,D,20250725,000000,11.8,13.041,11.11,12.42,461962,0
+LYEL.US,D,20250728,000000,12.59,14.1833,12.59,13.73,255176,0
+LYEL.US,D,20250729,000000,14.01,14.01,12.68,12.87,110920,0
+LYEL.US,D,20250730,000000,12.92,13.13,12.24,12.44,43123,0
+LYEL.US,D,20250731,000000,12.49,12.53,11.55,11.81,40446,0
+LYEL.US,D,20250801,000000,11.57,11.665,11.02,11.02,19787,0
+LYEL.US,D,20250804,000000,11,11.7,10.94,11.37,32031,0
+LYEL.US,D,20250805,000000,11.71,12.08,11.43,11.43,28288,0
+LYEL.US,D,20250806,000000,11.38,11.76,10.93,11.08,21946,0
+LYEL.US,D,20250807,000000,10.87,11.74,10.87,11.32,49831,0
+LYEL.US,D,20250808,000000,11.36,12,10.825,10.98,34694,0
+LYEL.US,D,20250811,000000,10.96,11,10.0104,10.58,53819,0
+LYEL.US,D,20250812,000000,10.4,10.7599,10.115,10.57,43388,0
+LYEL.US,D,20250813,000000,9.28,10.83,9.28,10.83,38688,0
+LYEL.US,D,20250814,000000,10.52,10.7999,10.1901,10.76,23106,0
+LYEL.US,D,20250815,000000,10.78,11.27,10.58,10.58,30659,0
+LYEL.US,D,20250818,000000,10.6,10.9788,10.49,10.885,23521,0
+LYEL.US,D,20250819,000000,10.78,11,10.5,10.83,30155,0
+LYEL.US,D,20250820,000000,10.83,10.8888,10.535,10.65,15603,0
+LYEL.US,D,20250821,000000,10.53,10.8,10.49,10.65,35166,0
+LYEL.US,D,20250822,000000,10.83,10.94,10.5,10.76,21762,0
+LYEL.US,D,20250825,000000,10.76,11.47,10.76,10.97,27883,0
+LYEL.US,D,20250826,000000,10.99,11.3893,10.56,10.96,34870,0
+LYEL.US,D,20250827,000000,10.8,11.4115,10.8,11.28,12546,0
+LYEL.US,D,20250828,000000,11.34,11.67,10.98,11.1,12380,0
+LYEL.US,D,20250829,000000,11,11.16,10.94,11.08,21433,0
+LYEL.US,D,20250902,000000,11.11,11.4884,10.7625,11.41,25786,0
+LYEL.US,D,20250903,000000,11.5782,11.58,11.18,11.43,31386,0
+LYEL.US,D,20250904,000000,11.5,11.72,11.2098,11.72,11504,0
+LYEL.US,D,20250905,000000,11.78,12.26,11.5133,12.15,18409,0
+LYEL.US,D,20250908,000000,12.22,13.03,12.15,13.03,38593,0
+LYEL.US,D,20250909,000000,12.8,13.45,12.53,13.15,23606,0
+LYEL.US,D,20250910,000000,13.03,13.5,12.89,13.07,24686,0
+LYEL.US,D,20250911,000000,13.22,13.49,12.59,13.3,37480,0
+LYEL.US,D,20250912,000000,13.41,13.41,12.6799,12.82,32402,0
+LYEL.US,D,20250915,000000,13.06,13.37,12.97,13.13,41912,0
+LYEL.US,D,20250916,000000,12.85,13.615,12.4589,13.22,34312,0
+LYEL.US,D,20250917,000000,12.77,13.18,11.93,12.31,158415,0
+LYEL.US,D,20250918,000000,12.42,12.76,12.36,12.64,53238,0
+LYEL.US,D,20250919,000000,12.7,13.22,12.7,13.09,279289,0
+LYEL.US,D,20250922,000000,13.13,13.52,12.9,13.17,163105,0
+LYEL.US,D,20250923,000000,13.04,13.48,13.04,13.18,61111,0
+LYEL.US,D,20250924,000000,13.36,13.75,13.275,13.45,42218,0
+LYEL.US,D,20250925,000000,13.25,13.25,12.72,12.72,31853,0
+LYEL.US,D,20250926,000000,13.2,13.2,12.37,12.83,54168,0
+LYEL.US,D,20250929,000000,12.87,14.97,12.68,14.97,64487,0
+LYEL.US,D,20250930,000000,14.996,16.25,14.97,16.24,52514,0
+LYEL.US,D,20251001,000000,16.46,17.45,15.77,16.55,74593,0
+LYEL.US,D,20251002,000000,16.62,16.875,15.62,15.81,29547,0
+LYEL.US,D,20251003,000000,15.85,17.76,15.85,17.75,58156,0
+LYEL.US,D,20251006,000000,17.97,18.3047,17.4,17.85,36218,0
+LYEL.US,D,20251007,000000,18.46,18.46,17.17,17.69,22707,0
+LYEL.US,D,20251008,000000,17.89,18.27,17.67,18.26,19187,0
+LYEL.US,D,20251009,000000,18.29,19.4499,18,18.87,43282,0
+LYEL.US,D,20251010,000000,18.76,19.44,16.45,16.51,61813,0
+LYEL.US,D,20251013,000000,16.88,17.01,16.3701,16.83,23358,0
+LYEL.US,D,20251014,000000,16.83,16.86,15.68,16.86,30107,0
+LYEL.US,D,20251015,000000,16.96,17.68,16.96,17.38,19633,0
+LYEL.US,D,20251016,000000,17.285,18.08,16.8415,17,48846,0
+LYEL.US,D,20251017,000000,17.01,17.2899,16.445,16.5,28356,0
+LYEL.US,D,20251020,000000,16.7,18.04,16.7,18.04,22807,0
+LYEL.US,D,20251021,000000,18.09,18.09,17.08,17.32,24111,0
+LYEL.US,D,20251022,000000,17.4,17.4,16,17.03,22533,0
+LYEL.US,D,20251023,000000,17.03,18.32,17.03,18.32,65009,0
+LYEL.US,D,20251024,000000,18.51,18.6,17.5,17.64,19625,0
+LYEL.US,D,20251027,000000,17.66,17.69,16.88,17.23,29318,0
+LYEL.US,D,20251028,000000,17.11,17.59,16.48,16.71,12913,0
+LYEL.US,D,20251029,000000,16.71,17.06,16.47,16.59,12774,0
+LYEL.US,D,20251030,000000,16.59,17.035,16.29,16.53,10073,0
+LYEL.US,D,20251031,000000,16.33,16.875,16.33,16.66,11071,0
+LYEL.US,D,20251103,000000,16.87,17.31,15.94,16.55,21569,0
+LYEL.US,D,20251104,000000,16.55,17.75,15.72,15.95,38050,0
+LYEL.US,D,20251105,000000,16.15,17.46,16.12,16.54,19419,0
+LYEL.US,D,20251106,000000,16.42,17.95,16,17.88,30715,0
+LYEL.US,D,20251107,000000,17.43,17.725,16.57,17.51,21459,0
+LYEL.US,D,20251110,000000,16.08,18.19,16.08,17.68,38341,0
+LYEL.US,D,20251111,000000,17.8,18.6,16.09,17.25,58786,0
+LYEL.US,D,20251112,000000,17.35,17.65,16.98,17.63,12957,0
+LYEL.US,D,20251113,000000,17,17.6299,16.92,17.41,21520,0
+LYEL.US,D,20251114,000000,17.4,17.68,16.77,16.93,18285,0
+LYEL.US,D,20251117,000000,16.99,18.8,16.99,17.42,34539,0
+LYEL.US,D,20251118,000000,17.3,18.065,16.95,17.93,21950,0
+LYEL.US,D,20251119,000000,18,18.13,16.96,17.22,22209,0
+LYEL.US,D,20251120,000000,17.55,18.01,17.1,17.43,22469,0
+LYEL.US,D,20251121,000000,17.77,19.13,17.32,19.13,77874,0
+LYEL.US,D,20251124,000000,19.27,22.99,19.15,22.72,92872,0
+LYEL.US,D,20251125,000000,22.74,23.655,22.03,22.53,50873,0
+LYEL.US,D,20251126,000000,22.9,24.8,22.69,24.41,66686,0
+LYEL.US,D,20251128,000000,24.41,25.2,22.57,24,53723,0
+LYEL.US,D,20251201,000000,24.44,24.6687,22.01,22.1,51566,0
+LYEL.US,D,20251202,000000,22.1,22.49,20.59,20.81,40836,0
+LYEL.US,D,20251203,000000,20.82,22.805,20.82,22.31,54222,0
+LYEL.US,D,20251204,000000,22.48,25.59,21.39,25.46,93527,0
+LYEL.US,D,20251205,000000,25.38,25.74,24.86,25.25,33660,0
+LYEL.US,D,20251208,000000,25.87,28.86,25.505,28.36,59141,0
+LYEL.US,D,20251209,000000,29,30,27,29.27,115474,0
+LYEL.US,D,20251210,000000,29.09,32.8,29,31.28,86611,0
+LYEL.US,D,20251211,000000,31.4,34.43,31.1,33.41,92449,0
+LYEL.US,D,20251212,000000,33.8,35.155,32.75,34.46,64951,0
+LYEL.US,D,20251215,000000,34.06,34.6586,32.38,32.4,64494,0
+LYEL.US,D,20251216,000000,32.4,33.61,32,32.64,56710,0
+LYEL.US,D,20251217,000000,32.64,34.165,32.07,32.07,59938,0
+LYEL.US,D,20251218,000000,32.3,34.78,32.3,32.38,58411,0
+LYEL.US,D,20251219,000000,32.02,33.67,32.01,33.33,154269,0
+LYEL.US,D,20251222,000000,33.79,45,32.93,37.37,368430,0
+LYEL.US,D,20251223,000000,37.94,40.69,37.07,37.33,287918,0
+LYEL.US,D,20251224,000000,38,39.065,37,38.6,137434,0
+LYEL.US,D,20251226,000000,38.63,38.63,34.52,35.09,127519,0
+LYEL.US,D,20251229,000000,35.03,37,34.42,36.05,113835,0
+LYEL.US,D,20251230,000000,36.01,36.01,30.76,31.59,142644,0
+LYEL.US,D,20251231,000000,31.28,32.275,30.01,30.78,193585,0
+LYEL.US,D,20260102,000000,31.32,31.32,27.22,28.98,133075,0
+LYEL.US,D,20260105,000000,28.99,29.21,25.81,28.01,132005,0
+LYEL.US,D,20260106,000000,27.79,29.0999,25.7,25.73,108964,0
+LYEL.US,D,20260107,000000,25.91,26.49,24.69,25.05,110528,0
+LYEL.US,D,20260108,000000,25.2,25.335,24.3,24.3,117642,0
+LYEL.US,D,20260109,000000,24.34,25.75,24.34,24.55,111668,0
+LYEL.US,D,20260112,000000,24.59,24.85,22.75,23.77,98637,0
+LYEL.US,D,20260113,000000,23.88,25.12,23.0523,23.71,95332,0
+LYEL.US,D,20260114,000000,23.64,24.3772,23.38,23.46,66239,0
+LYEL.US,D,20260115,000000,23.54,23.99,22.38,22.93,68710,0
+LYEL.US,D,20260116,000000,22.9,24.96,22.86,23.76,152243,0
+LYEL.US,D,20260120,000000,23.2,24.33,22.67,23.9,119175,0
+LYEL.US,D,20260121,000000,23.93,25,23.51,24.12,193502,0
+LYEL.US,D,20260122,000000,24.41,27.8899,24.22,25.84,80119,0
+LYEL.US,D,20260123,000000,25.81,25.92,24.87,25.26,49997,0
+LYEL.US,D,20260126,000000,25.02,25.835,24.57,24.9,61796,0
+LYEL.US,D,20260127,000000,25.025,26.02,24.73,25.28,45376,0
+LYEL.US,D,20260128,000000,25.25,26.01,24.03,24.03,57182,0
+LYEL.US,D,20260129,000000,24.03,25.41,24,24.81,31685,0
+LYEL.US,D,20260130,000000,24.52,25.05,23,24,75383,0
+LYEL.US,D,20260202,000000,24,25.4417,23.7867,24.77,69633,0
+LYEL.US,D,20260203,000000,24.58,26.76,24.53,25.77,96947,0
+LYEL.US,D,20260204,000000,25.76,25.76,23.74,24.18,114498,0
+LYEL.US,D,20260205,000000,23.5,24.92,22,22.64,104345,0
+LYEL.US,D,20260206,000000,22.65,23.73,22.3,22.71,124585,0
+LYEL.US,D,20260209,000000,22.6,23.75,21.07,23.25,76034,0
+LYEL.US,D,20260210,000000,23.12,24.99,22.15,23.71,102841,0
+LYEL.US,D,20260211,000000,23.51,25.18,21.95,24.34,97228,0
+LYEL.US,D,20260212,000000,24.42,26.105,23.3001,25.38,63855,0
+LYEL.US,D,20260213,000000,25.2,27.25,25.2,25.84,106230,0
+LYEL.US,D,20260217,000000,25.91,26.7388,23.42,25.38,229327,0
+LYEL.US,D,20260218,000000,24.39,25.37,20.37,24.39,171226,0