Add files using upload-large-folder tool

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

@@ -0,0 +1,467 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDST.US,D,20240410,000000,24.975,24.98,24.76,24.866,43693,0
+MDST.US,D,20240411,000000,24.87,24.87,24.7,24.7675,66141,0
+MDST.US,D,20240412,000000,24.9,24.915,24.47,24.5464,63981,0
+MDST.US,D,20240415,000000,24.6,24.6,24.4,24.4,65930,0
+MDST.US,D,20240416,000000,24.36,24.36,24.03,24.0409,53338,0
+MDST.US,D,20240417,000000,24.2,24.2122,24.06,24.1729,55950,0
+MDST.US,D,20240418,000000,24.29,24.3056,24.22,24.3056,42986,0
+MDST.US,D,20240419,000000,24.4,24.83,24.4,24.83,63342,0
+MDST.US,D,20240422,000000,24.69,24.8038,24.68,24.7059,64331,0
+MDST.US,D,20240423,000000,24.75,24.86,24.75,24.82,43299,0
+MDST.US,D,20240424,000000,24.8,24.9537,24.75,24.9537,51625,0
+MDST.US,D,20240425,000000,24.82,25.06,24.8,25.0203,67962,0
+MDST.US,D,20240426,000000,24.8,24.83,24.8,24.8159,61083,0
+MDST.US,D,20240429,000000,24.6862,24.775,24.6501,24.775,43347,0
+MDST.US,D,20240430,000000,24.76,24.76,24.4,24.6552,68118,0
+MDST.US,D,20240501,000000,24.55,24.55,24.1299,24.2258,56945,0
+MDST.US,D,20240502,000000,24.5,24.68,24.35,24.4861,44071,0
+MDST.US,D,20240503,000000,24.56,24.6576,24.53,24.6576,20327,0
+MDST.US,D,20240506,000000,24.77,24.8,24.6,24.7547,32962,0
+MDST.US,D,20240507,000000,24.81,24.9108,24.59,24.9108,53832,0
+MDST.US,D,20240508,000000,24.9,24.952,24.9,24.952,50029,0
+MDST.US,D,20240509,000000,25,25.1898,25,25.13,72272,0
+MDST.US,D,20240510,000000,25.2,25.2,25.01,25.0652,3134,0
+MDST.US,D,20240513,000000,25.15,25.15,25.0163,25.0163,31047,0
+MDST.US,D,20240514,000000,25.01,25.28,25.01,25.28,21932,0
+MDST.US,D,20240515,000000,25.16,25.27,25.09,25.223,73608,0
+MDST.US,D,20240516,000000,25.49,25.49,25.21,25.22,24743,0
+MDST.US,D,20240517,000000,25.21,25.33,25.21,25.33,22658,0
+MDST.US,D,20240520,000000,25.47,25.51,25.39,25.4666,31594,0
+MDST.US,D,20240521,000000,25.478,25.478,25.365,25.365,22278,0
+MDST.US,D,20240522,000000,25.19,25.2,25.01,25.04,34367,0
+MDST.US,D,20240523,000000,25.1,25.1,24.8,24.85,24357,0
+MDST.US,D,20240524,000000,24.9467,25.04,24.93,25.031,32541,0
+MDST.US,D,20240528,000000,25.22,25.22,24.9557,25.0373,33068,0
+MDST.US,D,20240529,000000,25.034,25.0397,24.645,24.699,44744,0
+MDST.US,D,20240530,000000,24.5471,24.61,24.54,24.5861,30087,0
+MDST.US,D,20240531,000000,24.75,25,24.72,24.9983,22069,0
+MDST.US,D,20240603,000000,25.03,25.055,24.6679,24.779,65584,0
+MDST.US,D,20240604,000000,24.61,24.85,24.55,24.85,8471,0
+MDST.US,D,20240605,000000,24.85,25.0083,24.84,25.0083,6280,0
+MDST.US,D,20240606,000000,25.12,25.12,24.85,24.9661,10067,0
+MDST.US,D,20240607,000000,24.96,24.9699,24.8697,24.8697,8636,0
+MDST.US,D,20240610,000000,24.89,25.16,24.89,25.128,8891,0
+MDST.US,D,20240611,000000,25.32,25.32,24.97,25.02,3651,0
+MDST.US,D,20240612,000000,24.92,25.1588,24.92,25.0617,5068,0
+MDST.US,D,20240613,000000,25.25,25.25,24.91,24.99,11139,0
+MDST.US,D,20240614,000000,24.83,24.84,24.71,24.738,32406,0
+MDST.US,D,20240617,000000,24.72,24.86,24.65,24.77,2605,0
+MDST.US,D,20240618,000000,24.975,25.04,24.9417,24.9417,3273,0
+MDST.US,D,20240620,000000,25.035,25.1014,25.01,25.1014,2829,0
+MDST.US,D,20240621,000000,25.2599,25.2599,25.01,25.0248,639,0
+MDST.US,D,20240624,000000,25.1,25.51,25.1,25.44,2580,0
+MDST.US,D,20240625,000000,25.37,25.4452,25.37,25.4452,1629,0
+MDST.US,D,20240626,000000,25.3799,25.3799,25.22,25.2839,1915,0
+MDST.US,D,20240627,000000,25.17,25.18,25.06,25.14,1748,0
+MDST.US,D,20240628,000000,25.3,25.3,25.2725,25.2725,872,0
+MDST.US,D,20240701,000000,25.27,25.35,25.07,25.2178,5651,0
+MDST.US,D,20240702,000000,25.33,25.4,25.254,25.2926,9645,0
+MDST.US,D,20240703,000000,25.4,25.57,25.4,25.45,14788,0
+MDST.US,D,20240705,000000,25.56,25.56,25.1,25.15,1988,0
+MDST.US,D,20240708,000000,25.2815,25.47,25.25,25.25,15218,0
+MDST.US,D,20240709,000000,25.44,25.5,25.1925,25.29,24325,0
+MDST.US,D,20240710,000000,25.3,25.39,25.29,25.3775,2284,0
+MDST.US,D,20240711,000000,25.49,25.49,25.4395,25.46,1723,0
+MDST.US,D,20240712,000000,25.55,25.75,25.55,25.75,21967,0
+MDST.US,D,20240715,000000,25.84,25.84,25.54,25.54,33270,0
+MDST.US,D,20240716,000000,25.65,25.7,25.55,25.56,3935,0
+MDST.US,D,20240717,000000,25.72,25.815,25.56,25.56,18839,0
+MDST.US,D,20240718,000000,25.74,25.9,25.5,25.71,5041,0
+MDST.US,D,20240719,000000,25.74,25.94,25.72,25.8954,6891,0
+MDST.US,D,20240722,000000,25.89,26.14,25.87,26.14,7504,0
+MDST.US,D,20240723,000000,26.06,26.075,25.75,25.8,19708,0
+MDST.US,D,20240724,000000,25.78,25.78,25.32,25.32,6928,0
+MDST.US,D,20240725,000000,25.32,25.56,25.24,25.35,8097,0
+MDST.US,D,20240726,000000,25.44,25.64,25.4015,25.54,5616,0
+MDST.US,D,20240729,000000,25.59,25.59,25.46,25.56,4606,0
+MDST.US,D,20240730,000000,25.28,25.44,25.24,25.44,2522,0
+MDST.US,D,20240731,000000,25.53,25.6,25.44,25.47,31718,0
+MDST.US,D,20240801,000000,25.5229,25.5479,25.3494,25.42,6785,0
+MDST.US,D,20240802,000000,25.3647,25.3647,25.02,25.27,5736,0
+MDST.US,D,20240805,000000,25.07,25.07,24.75,24.82,10279,0
+MDST.US,D,20240806,000000,24.765,25.25,24.765,25.12,4184,0
+MDST.US,D,20240807,000000,25.18,25.4,24.82,24.88,7952,0
+MDST.US,D,20240808,000000,25.01,25.3059,24.982,25.3059,5824,0
+MDST.US,D,20240809,000000,25.4,25.4,25.0121,25.04,7286,0
+MDST.US,D,20240812,000000,25.1,25.2,24.95,24.95,3110,0
+MDST.US,D,20240813,000000,25.03,25.2399,24.955,25.16,3736,0
+MDST.US,D,20240814,000000,25.2,25.5,25.15,25.5,4520,0
+MDST.US,D,20240815,000000,25.51,25.64,25.41,25.6,2101,0
+MDST.US,D,20240816,000000,25.55,25.68,25.5,25.61,3345,0
+MDST.US,D,20240819,000000,25.69,25.98,25.69,25.92,4900,0
+MDST.US,D,20240820,000000,25.8192,25.84,25.5,25.55,49618,0
+MDST.US,D,20240821,000000,25.66,25.7,25.5752,25.5752,5780,0
+MDST.US,D,20240822,000000,25.5,25.68,25.5,25.68,7334,0
+MDST.US,D,20240823,000000,25.81,25.95,25.8,25.95,16090,0
+MDST.US,D,20240826,000000,25.95,26.1397,25.93,25.9623,2700,0
+MDST.US,D,20240827,000000,25.88,25.89,25.74,25.7605,3307,0
+MDST.US,D,20240828,000000,25.65,25.86,25.58,25.635,1070,0
+MDST.US,D,20240829,000000,25.6,25.99,25.57,25.9494,4671,0
+MDST.US,D,20240830,000000,25.9,25.9946,25.78,25.9946,15003,0
+MDST.US,D,20240903,000000,25.84,25.91,25.3825,25.8183,5668,0
+MDST.US,D,20240904,000000,25.7429,25.7429,25.55,25.5832,6117,0
+MDST.US,D,20240905,000000,25.7,25.81,25.7,25.75,2275,0
+MDST.US,D,20240906,000000,25.8084,25.86,25.35,25.3829,19398,0
+MDST.US,D,20240909,000000,25.3,25.5894,25.3,25.55,9605,0
+MDST.US,D,20240910,000000,25.5,25.5,25.3,25.49,4986,0
+MDST.US,D,20240911,000000,25.4,25.52,25.2321,25.504,2742,0
+MDST.US,D,20240912,000000,25.59,25.72,25.5554,25.7133,1794,0
+MDST.US,D,20240913,000000,25.75,25.9132,25.75,25.9132,15957,0
+MDST.US,D,20240916,000000,25.95,26.1236,25.95,26.1236,2331,0
+MDST.US,D,20240917,000000,26.1,26.1,25.9,25.946,6001,0
+MDST.US,D,20240918,000000,26.03,26.03,25.8773,25.8773,4762,0
+MDST.US,D,20240919,000000,26,26.0081,25.82,25.82,3874,0
+MDST.US,D,20240920,000000,25.7693,26.03,25.7693,26.03,4101,0
+MDST.US,D,20240923,000000,26.08,26.33,26.08,26.3076,106971,0
+MDST.US,D,20240924,000000,26.34,26.34,26.1385,26.2408,3164,0
+MDST.US,D,20240925,000000,26.19,26.19,26.08,26.1108,3661,0
+MDST.US,D,20240926,000000,26.3,26.3,25.575,25.6059,17090,0
+MDST.US,D,20240927,000000,25.5062,25.66,25.47,25.65,20877,0
+MDST.US,D,20240930,000000,25.5214,25.7101,25.5214,25.7096,3514,0
+MDST.US,D,20241001,000000,25.77,25.9205,25.77,25.9205,6584,0
+MDST.US,D,20241002,000000,25.945,26.1,25.87,26.0717,4623,0
+MDST.US,D,20241003,000000,26.21,26.37,26.01,26.3235,6465,0
+MDST.US,D,20241004,000000,26.46,26.46,26.28,26.3551,3291,0
+MDST.US,D,20241007,000000,26.355,26.36,26.1301,26.1924,10797,0
+MDST.US,D,20241008,000000,26.06,26.1362,25.945,26.0404,7917,0
+MDST.US,D,20241009,000000,26,26.3397,26,26.3397,10176,0
+MDST.US,D,20241010,000000,26.21,26.355,26.17,26.27,13193,0
+MDST.US,D,20241011,000000,26.22,26.58,26.22,26.5678,5554,0
+MDST.US,D,20241014,000000,26.4084,26.61,26.4084,26.4734,26541,0
+MDST.US,D,20241015,000000,26.039,26.2,26.03,26.0977,7044,0
+MDST.US,D,20241016,000000,26.29,26.4456,26.29,26.3254,39127,0
+MDST.US,D,20241017,000000,26.2001,26.4,26.2001,26.2404,15294,0
+MDST.US,D,20241018,000000,26.27,26.33,26.1399,26.3285,7084,0
+MDST.US,D,20241021,000000,26.35,26.35,26.1,26.1381,7278,0
+MDST.US,D,20241022,000000,26.19,26.31,26.18,26.2741,4689,0
+MDST.US,D,20241023,000000,26.2586,26.26,26.119,26.1842,5580,0
+MDST.US,D,20241024,000000,26.2999,26.4,26.2601,26.3749,6886,0
+MDST.US,D,20241025,000000,26.43,26.43,26.27,26.2837,4297,0
+MDST.US,D,20241028,000000,26.19,26.19,26,26.0879,10930,0
+MDST.US,D,20241029,000000,26.05,26.15,26.009,26.1073,1872,0
+MDST.US,D,20241030,000000,25.99,26.1112,25.99,26.0796,2258,0
+MDST.US,D,20241031,000000,26.08,26.13,25.9138,25.9712,6735,0
+MDST.US,D,20241101,000000,26.06,27.01,25.77,26.07,26650,0
+MDST.US,D,20241104,000000,25.97,26.21,25.905,26.1308,15982,0
+MDST.US,D,20241105,000000,26.22,26.72,26.22,26.7104,32545,0
+MDST.US,D,20241106,000000,26.89,27.46,26.89,27.3867,9855,0
+MDST.US,D,20241107,000000,27.479,27.9999,27.162,27.2047,32349,0
+MDST.US,D,20241108,000000,27.42,27.458,27.0419,27.29,18827,0
+MDST.US,D,20241111,000000,27.35,27.58,27.23,27.36,31002,0
+MDST.US,D,20241112,000000,27.7,27.74,27.1045,27.18,40612,0
+MDST.US,D,20241113,000000,27.26,27.36,27.0399,27.11,39173,0
+MDST.US,D,20241114,000000,27.3,27.46,27.1751,27.2646,34184,0
+MDST.US,D,20241115,000000,27.23,27.84,27.192,27.7078,16272,0
+MDST.US,D,20241118,000000,27.91,28,27.38,27.62,35635,0
+MDST.US,D,20241119,000000,28.39,28.39,27.56,27.5757,60319,0
+MDST.US,D,20241120,000000,28.055,28.24,27.5815,27.7525,29815,0
+MDST.US,D,20241121,000000,27.77,27.9882,27.75,27.9241,17389,0
+MDST.US,D,20241122,000000,28,28.1,27.75,28,35811,0
+MDST.US,D,20241125,000000,28.2,28.2,27.71,27.8099,48104,0
+MDST.US,D,20241126,000000,28.02,28.02,27.79,27.94,23749,0
+MDST.US,D,20241127,000000,27.735,28.33,27.57,27.83,27834,0
+MDST.US,D,20241129,000000,27.71,28.3,27.65,28.2119,9129,0
+MDST.US,D,20241202,000000,28.03,28.27,27.5,27.65,50288,0
+MDST.US,D,20241203,000000,27.63,27.74,27.5667,27.7165,27128,0
+MDST.US,D,20241204,000000,27.82,27.94,27.51,27.59,21088,0
+MDST.US,D,20241205,000000,27.63,27.82,27.56,27.79,12923,0
+MDST.US,D,20241206,000000,27.79,27.795,27.415,27.65,33834,0
+MDST.US,D,20241209,000000,27.63,27.71,27.45,27.45,21315,0
+MDST.US,D,20241210,000000,27.45,27.59,27.45,27.45,31087,0
+MDST.US,D,20241211,000000,27.45,27.814,27.45,27.8,28197,0
+MDST.US,D,20241212,000000,27.68,27.97,27.2,27.23,42940,0
+MDST.US,D,20241213,000000,27.25,27.2996,27.0601,27.26,32223,0
+MDST.US,D,20241216,000000,27.26,27.32,26.9804,26.9804,38096,0
+MDST.US,D,20241217,000000,26.82,26.95,26.5101,26.88,31833,0
+MDST.US,D,20241218,000000,26.8,26.82,26.1489,26.18,46677,0
+MDST.US,D,20241219,000000,26.26,27.01,26.15,26.24,26759,0
+MDST.US,D,20241220,000000,26.2,26.78,26.2,26.7249,17417,0
+MDST.US,D,20241223,000000,26.6247,27.3,26.49,27.1418,23803,0
+MDST.US,D,20241224,000000,27.14,27.36,26.945,27.2716,4756,0
+MDST.US,D,20241226,000000,27.27,27.27,27.0699,27.13,11610,0
+MDST.US,D,20241227,000000,27.04,27.43,26.8499,27.05,70258,0
+MDST.US,D,20241230,000000,26.79,27.76,26.79,27.67,52750,0
+MDST.US,D,20241231,000000,27.33,27.54,27.0789,27.28,15920,0
+MDST.US,D,20250102,000000,27.19,27.66,27.19,27.66,15132,0
+MDST.US,D,20250103,000000,27.5706,27.67,27.46,27.49,13812,0
+MDST.US,D,20250106,000000,27.5,27.63,27.42,27.49,21551,0
+MDST.US,D,20250107,000000,27.58,27.77,27.45,27.52,18279,0
+MDST.US,D,20250108,000000,27.49,27.8368,27.3341,27.8368,13626,0
+MDST.US,D,20250110,000000,27.86,27.98,27.45,27.5586,23884,0
+MDST.US,D,20250113,000000,27.565,27.9,27.565,27.83,26282,0
+MDST.US,D,20250114,000000,27.75,28.28,27.75,28.1582,23710,0
+MDST.US,D,20250115,000000,28.33,28.41,28.18,28.34,75342,0
+MDST.US,D,20250116,000000,28.2883,28.51,28.14,28.43,29283,0
+MDST.US,D,20250117,000000,28.501,29.255,28.4222,28.57,23007,0
+MDST.US,D,20250121,000000,28.83,29,28.67,28.81,30344,0
+MDST.US,D,20250122,000000,29.43,29.55,28.56,28.59,41157,0
+MDST.US,D,20250123,000000,28.57,28.66,28.47,28.56,26364,0
+MDST.US,D,20250124,000000,28.6,28.72,28.5,28.53,21408,0
+MDST.US,D,20250127,000000,28.45,28.46,27.405,27.52,47628,0
+MDST.US,D,20250128,000000,27.57,27.78,27.42,27.78,21848,0
+MDST.US,D,20250129,000000,27.8,27.88,27.53,27.88,11839,0
+MDST.US,D,20250130,000000,27.7,27.8799,27.5,27.79,13153,0
+MDST.US,D,20250131,000000,27.8772,27.8772,27.3,27.3,27627,0
+MDST.US,D,20250203,000000,27.3,27.68,27.16,27.61,21717,0
+MDST.US,D,20250204,000000,27.52,27.81,27.46,27.67,14761,0
+MDST.US,D,20250205,000000,27.8373,28.15,27.72,28,41925,0
+MDST.US,D,20250206,000000,27.9,27.94,27.7599,27.76,9528,0
+MDST.US,D,20250207,000000,27.8064,27.8064,27.43,27.43,26694,0
+MDST.US,D,20250210,000000,27.69,27.9,27.56,27.61,30663,0
+MDST.US,D,20250211,000000,27.49,27.62,27.39,27.48,24151,0
+MDST.US,D,20250212,000000,27.35,27.675,27.25,27.29,14476,0
+MDST.US,D,20250213,000000,27.29,27.75,27.16,27.72,11911,0
+MDST.US,D,20250214,000000,27.59,27.8199,27.59,27.62,10620,0
+MDST.US,D,20250218,000000,27.65,27.93,27.51,27.89,20204,0
+MDST.US,D,20250219,000000,27.87,28.05,27.66,27.89,57131,0
+MDST.US,D,20250220,000000,27.94,28.12,27.5493,27.88,61477,0
+MDST.US,D,20250221,000000,27.95,28.08,27.48,27.53,20829,0
+MDST.US,D,20250224,000000,27.53,27.61,27.255,27.41,32723,0
+MDST.US,D,20250225,000000,27.38,27.38,26.59,27.06,42553,0
+MDST.US,D,20250226,000000,27.08,27.38,27.08,27.24,6862,0
+MDST.US,D,20250227,000000,27.08,27.18,26.88,26.96,15134,0
+MDST.US,D,20250228,000000,27.04,27.605,27.04,27.56,22544,0
+MDST.US,D,20250303,000000,27.66,27.7916,27.22,27.36,27323,0
+MDST.US,D,20250304,000000,27.105,27.43,26.545,26.99,50203,0
+MDST.US,D,20250305,000000,26.9843,26.9843,26.5251,26.89,16570,0
+MDST.US,D,20250306,000000,26.54,26.58,26.11,26.3,19148,0
+MDST.US,D,20250307,000000,26.275,26.49,26,26.35,22558,0
+MDST.US,D,20250310,000000,26.1765,26.49,26.01,26.2162,38226,0
+MDST.US,D,20250311,000000,26.24,26.7001,26.24,26.55,14889,0
+MDST.US,D,20250312,000000,26.76,27.085,26.62,26.95,23330,0
+MDST.US,D,20250313,000000,26.9745,27.08,26.63,26.73,10975,0
+MDST.US,D,20250314,000000,26.81,27.39,26.74,27.39,11285,0
+MDST.US,D,20250317,000000,27.45,27.85,27.14,27.7884,15012,0
+MDST.US,D,20250318,000000,27.76,27.88,27.66,27.73,18001,0
+MDST.US,D,20250319,000000,27.6563,28.0595,27.54,27.9896,10930,0
+MDST.US,D,20250320,000000,28.06,28.13,27.75,28.12,30652,0
+MDST.US,D,20250321,000000,28.03,28.03,27.85,27.8742,14826,0
+MDST.US,D,20250324,000000,27.96,28.36,27.96,28.34,39233,0
+MDST.US,D,20250325,000000,28.345,28.56,28.23,28.3,14571,0
+MDST.US,D,20250326,000000,28.23,28.52,28.14,28.16,10475,0
+MDST.US,D,20250327,000000,28.03,28.265,27.87,28.0353,14381,0
+MDST.US,D,20250328,000000,27.93,27.93,27.58,27.79,23438,0
+MDST.US,D,20250331,000000,27.78,27.96,27.59,27.82,8562,0
+MDST.US,D,20250401,000000,27.75,27.9501,27.63,27.926,9245,0
+MDST.US,D,20250402,000000,27.6703,28.21,27.6703,28.1489,6214,0
+MDST.US,D,20250403,000000,27.68,27.7784,27.6249,27.6249,14547,0
+MDST.US,D,20250404,000000,25.77,26.01,24.64,24.9,78826,0
+MDST.US,D,20250407,000000,24.5,25.36,23.28,24.5364,53442,0
+MDST.US,D,20250408,000000,25.41,25.67,23.87,24.1535,22665,0
+MDST.US,D,20250409,000000,23.8312,25.58,23.24,25.31,46730,0
+MDST.US,D,20250410,000000,24.92,25.25,24.16,24.42,14801,0
+MDST.US,D,20250411,000000,24.7,25.3,24.4,25.11,12176,0
+MDST.US,D,20250414,000000,25.3761,25.64,25.34,25.6381,8738,0
+MDST.US,D,20250415,000000,26.1,26.13,25.53,25.9346,11760,0
+MDST.US,D,20250416,000000,26.1,26.24,25.94,25.9501,15607,0
+MDST.US,D,20250417,000000,26.31,26.62,26.31,26.3108,9247,0
+MDST.US,D,20250421,000000,26.02,26.22,25.24,25.4899,25813,0
+MDST.US,D,20250422,000000,25.82,26.2,25.73,26.066,15297,0
+MDST.US,D,20250423,000000,26.44,26.53,26.0201,26.1722,8958,0
+MDST.US,D,20250424,000000,26.31,26.77,26.31,26.6988,14703,0
+MDST.US,D,20250425,000000,26.28,26.6306,26.28,26.6306,11436,0
+MDST.US,D,20250428,000000,26.6427,26.78,26.37,26.7566,35482,0
+MDST.US,D,20250429,000000,26.48,26.51,26.285,26.4087,6513,0
+MDST.US,D,20250430,000000,25.81,26,25.5877,25.8646,16208,0
+MDST.US,D,20250501,000000,25.97,26.16,25.71,25.79,9179,0
+MDST.US,D,20250502,000000,26.1,26.15,25.88,26.1,7604,0
+MDST.US,D,20250505,000000,25.89,26.04,25.67,25.9216,14907,0
+MDST.US,D,20250506,000000,25.88,26.02,25.66,25.8011,38228,0
+MDST.US,D,20250507,000000,26.03,26.24,25.9476,26.1202,16186,0
+MDST.US,D,20250508,000000,26.25,26.46,26.1758,26.1758,10940,0
+MDST.US,D,20250509,000000,26.1522,26.3,26.1,26.1815,16057,0
+MDST.US,D,20250512,000000,26.57,26.57,26.235,26.3554,121539,0
+MDST.US,D,20250513,000000,26.66,26.9001,26.64,26.7858,43247,0
+MDST.US,D,20250514,000000,26.79,26.8918,26.6114,26.8918,15335,0
+MDST.US,D,20250515,000000,26.81,27.05,26.8,26.9964,14815,0
+MDST.US,D,20250516,000000,27,27,26.8,26.98,14860,0
+MDST.US,D,20250519,000000,26.7,27.04,26.65,26.84,26244,0
+MDST.US,D,20250520,000000,26.9,27.025,26.845,26.96,19432,0
+MDST.US,D,20250521,000000,26.805,26.86,26.62,26.65,52671,0
+MDST.US,D,20250522,000000,26.6,26.83,26.43,26.6052,25032,0
+MDST.US,D,20250523,000000,26.6,26.83,26.51,26.7324,25843,0
+MDST.US,D,20250527,000000,26.89,27.17,26.886,26.9858,23479,0
+MDST.US,D,20250528,000000,27.0799,27.0799,26.835,26.87,18987,0
+MDST.US,D,20250529,000000,26.526,26.88,26.39,26.57,24857,0
+MDST.US,D,20250530,000000,26.45,26.8,26.44,26.8,28069,0
+MDST.US,D,20250602,000000,26.8,26.9,26.59,26.8262,24012,0
+MDST.US,D,20250603,000000,27.03,27.2099,27.015,27.17,43016,0
+MDST.US,D,20250604,000000,27.11,27.26,26.82,26.84,20481,0
+MDST.US,D,20250605,000000,26.81,27.019,26.6,26.96,39047,0
+MDST.US,D,20250606,000000,26.9756,27.24,26.95,26.9719,25053,0
+MDST.US,D,20250609,000000,26.8,26.95,26.6445,26.84,22132,0
+MDST.US,D,20250610,000000,26.87,26.88,26.65,26.7726,19864,0
+MDST.US,D,20250611,000000,26.8022,27.0961,26.71,27.0961,20259,0
+MDST.US,D,20250612,000000,27.0436,27.44,27.0436,27.21,27958,0
+MDST.US,D,20250613,000000,27.08,27.41,27.08,27.174,14740,0
+MDST.US,D,20250616,000000,27.38,27.43,27,27.0136,83123,0
+MDST.US,D,20250617,000000,27.05,27.23,26.86,26.86,37121,0
+MDST.US,D,20250618,000000,26.89,27.07,26.68,26.8055,30757,0
+MDST.US,D,20250620,000000,26.7768,26.98,26.7768,26.9085,26446,0
+MDST.US,D,20250623,000000,26.985,27.1355,26.6972,26.79,32410,0
+MDST.US,D,20250624,000000,26.68,27,26.6,26.93,14409,0
+MDST.US,D,20250625,000000,26.8,26.84,26.67,26.81,15959,0
+MDST.US,D,20250626,000000,26.7622,27.1903,26.66,27.11,18608,0
+MDST.US,D,20250627,000000,26.91,27.0582,26.7501,26.9,12409,0
+MDST.US,D,20250630,000000,27.05,27.1,26.85,27.09,24633,0
+MDST.US,D,20250701,000000,27.0394,27.27,26.75,27.1065,85871,0
+MDST.US,D,20250702,000000,26.9039,26.93,26.7,26.76,54984,0
+MDST.US,D,20250703,000000,26.832,27.19,26.76,26.8301,11138,0
+MDST.US,D,20250707,000000,26.8,26.8,26.3639,26.57,26991,0
+MDST.US,D,20250708,000000,26.58,26.76,26.415,26.5892,68381,0
+MDST.US,D,20250709,000000,26.575,26.6,26.45,26.47,24522,0
+MDST.US,D,20250710,000000,26.38,26.53,26.25,26.51,40132,0
+MDST.US,D,20250711,000000,26.51,26.6278,26.5,26.6,19414,0
+MDST.US,D,20250714,000000,26.5581,26.84,26.51,26.7891,24051,0
+MDST.US,D,20250715,000000,26.78,26.8,26.5,26.6568,570186,0
+MDST.US,D,20250716,000000,26.7,27.0217,26.51,26.7099,79891,0
+MDST.US,D,20250717,000000,26.5735,26.67,26.3921,26.5572,33163,0
+MDST.US,D,20250718,000000,26.67,27.02,26.6543,26.9107,37177,0
+MDST.US,D,20250721,000000,26.93,27.5,26.65,26.65,44805,0
+MDST.US,D,20250722,000000,26.66,26.66,26.38,26.41,33051,0
+MDST.US,D,20250723,000000,26.4,26.49,26.39,26.425,35322,0
+MDST.US,D,20250724,000000,26.44,26.68,26.44,26.67,41720,0
+MDST.US,D,20250725,000000,26.72,26.93,26.6,26.9,30154,0
+MDST.US,D,20250728,000000,26.6543,26.9,26.3745,26.44,34028,0
+MDST.US,D,20250729,000000,26.65,26.8392,26.5,26.81,27461,0
+MDST.US,D,20250730,000000,26.52,26.7,26.5,26.63,36515,0
+MDST.US,D,20250731,000000,26.6,27.52,26.6,27.52,26327,0
+MDST.US,D,20250801,000000,27.01,27.09,26.47,26.84,35998,0
+MDST.US,D,20250804,000000,27,27.12,26.8,26.9,45327,0
+MDST.US,D,20250805,000000,27.02,27.1,26.47,26.69,19510,0
+MDST.US,D,20250806,000000,26.735,26.81,26.5,26.5843,37575,0
+MDST.US,D,20250807,000000,26.65,26.8369,26.57,26.65,29404,0
+MDST.US,D,20250808,000000,26.71,26.9,26.55,26.63,50516,0
+MDST.US,D,20250811,000000,26.61,26.75,26.55,26.65,29680,0
+MDST.US,D,20250812,000000,26.67,26.683,26.4,26.683,48307,0
+MDST.US,D,20250813,000000,26.65,26.8,26.56,26.78,17634,0
+MDST.US,D,20250814,000000,26.7,27.03,26.5914,26.67,52586,0
+MDST.US,D,20250815,000000,26.715,26.7192,26.57,26.57,9132,0
+MDST.US,D,20250818,000000,26.6,26.635,26.31,26.3287,32131,0
+MDST.US,D,20250819,000000,26.33,26.41,26.292855,26.38,36639,0
+MDST.US,D,20250820,000000,26.45,26.6849,26.4,26.5799,28184,0
+MDST.US,D,20250821,000000,26.61,26.7798,26.61,26.62,11921,0
+MDST.US,D,20250822,000000,26.6898,26.86,26.6527,26.7279,58993,0
+MDST.US,D,20250825,000000,26.611,26.782,26.611,26.64,12069,0
+MDST.US,D,20250826,000000,26.72,26.85,26.48,26.688,20711,0
+MDST.US,D,20250827,000000,26.72,26.88,26.68,26.81,50719,0
+MDST.US,D,20250828,000000,26.46,27,26.46,26.78,61610,0
+MDST.US,D,20250829,000000,26.74,26.91,26.69,26.775,28002,0
+MDST.US,D,20250902,000000,26.8,26.98,26.5346,26.67,32328,0
+MDST.US,D,20250903,000000,26.51,26.73,26.49,26.63,24140,0
+MDST.US,D,20250904,000000,26.51,26.7,26.48,26.69,15025,0
+MDST.US,D,20250905,000000,26.648,26.655,26.4,26.5141,24798,0
+MDST.US,D,20250908,000000,26.512,26.6099,26.3599,26.47,24579,0
+MDST.US,D,20250909,000000,26.465,26.7,26.465,26.63,24765,0
+MDST.US,D,20250910,000000,26.5495,26.8,26.38,26.62,17245,0
+MDST.US,D,20250911,000000,26.455,27,26.455,26.98,132771,0
+MDST.US,D,20250912,000000,26.95,27,26.76,26.86,167335,0
+MDST.US,D,20250915,000000,26.9399,26.9399,26.72,26.72,218511,0
+MDST.US,D,20250916,000000,26.71,26.78,26.67,26.71,58802,0
+MDST.US,D,20250917,000000,26.72,26.94,26.72,26.84,40617,0
+MDST.US,D,20250918,000000,27,27.15,26.8168,26.98,44866,0
+MDST.US,D,20250919,000000,26.8268,27.18,26.56,26.64,72955,0
+MDST.US,D,20250922,000000,26.6,26.82,26.52,26.603,59837,0
+MDST.US,D,20250923,000000,26.6141,27.1,26.6141,26.85,36264,0
+MDST.US,D,20250924,000000,27.07,27.25,26.8627,27.05,60155,0
+MDST.US,D,20250925,000000,27.1076,27.1076,26.93,27.07,36040,0
+MDST.US,D,20250926,000000,27.1203,27.33,27.04,27.05,56228,0
+MDST.US,D,20250929,000000,26.81,26.9,26.57,26.72,43474,0
+MDST.US,D,20250930,000000,26.685,26.92,26.5705,26.71,53568,0
+MDST.US,D,20251001,000000,26.731,26.86,26.59,26.68,38753,0
+MDST.US,D,20251002,000000,26.75,27.11,26.6101,26.69,44333,0
+MDST.US,D,20251003,000000,26.75,26.91,26.4508,26.72,50631,0
+MDST.US,D,20251006,000000,26.7995,26.9799,26.524,26.57,56494,0
+MDST.US,D,20251007,000000,26.5,26.56,26.4424,26.56,27858,0
+MDST.US,D,20251008,000000,26.455,26.62,26.4,26.5878,47461,0
+MDST.US,D,20251009,000000,26.67,26.85,26.129,26.18,95691,0
+MDST.US,D,20251010,000000,26.12,26.257,25.75,25.8,67778,0
+MDST.US,D,20251013,000000,25.9599,25.9599,25.702,25.89,38504,0
+MDST.US,D,20251014,000000,26,26,25.5045,25.75,37264,0
+MDST.US,D,20251015,000000,25.956,26.1099,25.69,25.89,78096,0
+MDST.US,D,20251016,000000,25.85,25.88,25.6,25.6,73919,0
+MDST.US,D,20251017,000000,25.6,25.61,25.48,25.48,45898,0
+MDST.US,D,20251020,000000,25.6816,25.797,25.625,25.79,20907,0
+MDST.US,D,20251021,000000,25.75,25.82,25.601,25.799,62196,0
+MDST.US,D,20251022,000000,25.7804,26.0092,25.75,26.004,22936,0
+MDST.US,D,20251023,000000,26.15,26.15,25.81,25.89,32614,0
+MDST.US,D,20251024,000000,25.94,25.97,25.51,25.62,58925,0
+MDST.US,D,20251027,000000,25.64,25.82,25.58,25.71,33586,0
+MDST.US,D,20251028,000000,25.67,25.67,25.37,25.55,70137,0
+MDST.US,D,20251029,000000,25.5944,25.64,25.4,25.44,38174,0
+MDST.US,D,20251030,000000,25.04,25.4355,24.93,25.34,36394,0
+MDST.US,D,20251031,000000,25.15,25.37,25,25.37,30602,0
+MDST.US,D,20251103,000000,25.5,25.5,25.18,25.3,23579,0
+MDST.US,D,20251104,000000,25.0855,25.28,25,25.015,70830,0
+MDST.US,D,20251105,000000,25.18,25.4599,25.08,25.374,28155,0
+MDST.US,D,20251106,000000,25.2895,25.5,25.2895,25.455,22525,0
+MDST.US,D,20251107,000000,25.4,25.79,25.21,25.76,45267,0
+MDST.US,D,20251110,000000,25.8245,26.02,25.585,26.01,42311,0
+MDST.US,D,20251111,000000,25.9865,26.15,25.8834,26.13,19029,0
+MDST.US,D,20251112,000000,26.1999,26.26,26.0591,26.065,87243,0
+MDST.US,D,20251113,000000,26.1,26.24,25.78,25.906,201857,0
+MDST.US,D,20251114,000000,25.9,26.45,25.85,26.42,28516,0
+MDST.US,D,20251117,000000,26.37,26.41,26.05,26.105,157912,0
+MDST.US,D,20251118,000000,26.055,26.25,26.04,26.21,48374,0
+MDST.US,D,20251119,000000,26.07,26.21,26,26.19,28761,0
+MDST.US,D,20251120,000000,26.23,26.49,25.92,26.005,54006,0
+MDST.US,D,20251121,000000,26.01,26.2,25.9,26.07,35958,0
+MDST.US,D,20251124,000000,26.0007,26.06,25.8301,26,27312,0
+MDST.US,D,20251125,000000,25.9,26.13,25.85,26.13,34431,0
+MDST.US,D,20251126,000000,25.92,26.088,25.81,25.95,38988,0
+MDST.US,D,20251128,000000,25.99,26.33,25.94,26.25,16281,0
+MDST.US,D,20251201,000000,26.35,26.42,26.279,26.35,27696,0
+MDST.US,D,20251202,000000,26.2635,26.289,26.165,26.18,23722,0
+MDST.US,D,20251203,000000,26.26,26.4894,26.26,26.46,56372,0
+MDST.US,D,20251204,000000,26.295,26.67,26.295,26.67,16202,0
+MDST.US,D,20251205,000000,26.67,26.685,26.545,26.66,36341,0
+MDST.US,D,20251208,000000,26.59,26.68,26.4901,26.59,22774,0
+MDST.US,D,20251209,000000,26.66,26.97,26.5,26.53,55188,0
+MDST.US,D,20251210,000000,26.3718,26.51,26.02,26.15,69516,0
+MDST.US,D,20251211,000000,26.11,26.33,26.11,26.31,30837,0
+MDST.US,D,20251212,000000,26.24,26.41,26.12,26.27,29103,0
+MDST.US,D,20251215,000000,26.325,26.39,26.2,26.255,58047,0
+MDST.US,D,20251216,000000,26.1683,26.1683,25.81,25.84,47158,0
+MDST.US,D,20251217,000000,25.94,26.045,25.86,25.96,26031,0
+MDST.US,D,20251218,000000,25.9796,26.16,25.7974,25.87,78401,0
+MDST.US,D,20251219,000000,25.9,26.0259,25.77,25.88,27429,0
+MDST.US,D,20251222,000000,25.98,26.13,25.9,26.065,24905,0
+MDST.US,D,20251223,000000,26.1132,26.42,26.0644,26.39,16316,0
+MDST.US,D,20251224,000000,26.36,26.6,26.36,26.4,41479,0
+MDST.US,D,20251226,000000,26.26,26.66,26.17,26.295,36309,0
+MDST.US,D,20251229,000000,26.35,26.4599,26.32,26.44,23107,0
+MDST.US,D,20251230,000000,26.52,26.59,26.32,26.59,32586,0
+MDST.US,D,20251231,000000,26.41,26.6,26.34,26.42,19479,0
+MDST.US,D,20260102,000000,26.24,26.7,26.23,26.68,38943,0
+MDST.US,D,20260105,000000,26.7,26.73,25.9001,26.249,91805,0
+MDST.US,D,20260106,000000,26.21,26.54,25.62,25.81,151198,0
+MDST.US,D,20260107,000000,25.77,25.81,25.63,25.73,57022,0
+MDST.US,D,20260108,000000,25.58,26.06,25.58,25.96,70446,0
+MDST.US,D,20260109,000000,26.09,26.099,25.85,26,42810,0
+MDST.US,D,20260112,000000,26,26.08,25.8622,25.91,44471,0
+MDST.US,D,20260113,000000,26,26.23,25.94,26.21,62977,0
+MDST.US,D,20260114,000000,26.2173,26.44,26.2173,26.44,78980,0
+MDST.US,D,20260115,000000,26.26,26.58,26.22,26.33,88608,0
+MDST.US,D,20260116,000000,26.441,26.715,26.44,26.55,126724,0
+MDST.US,D,20260120,000000,26.69,26.83,26.535,26.5547,34370,0
+MDST.US,D,20260121,000000,26.78,26.91,26.65,26.75,25367,0
+MDST.US,D,20260122,000000,26.85,27.0699,26.7,26.83,43143,0
+MDST.US,D,20260123,000000,27.07,27.1655,26.87,27.05,28033,0
+MDST.US,D,20260126,000000,27.22,27.22,26.91,26.97,28286,0
+MDST.US,D,20260127,000000,26.9866,27.145,26.965,27.1,29843,0
+MDST.US,D,20260128,000000,27.27,27.54,27.18,27.49,59958,0
+MDST.US,D,20260129,000000,27.59,27.6082,27.215,27.42,35723,0
+MDST.US,D,20260130,000000,27.3204,27.8,27.06,27.36,46887,0
+MDST.US,D,20260202,000000,27.24,27.27,27.08,27.26,71468,0
+MDST.US,D,20260203,000000,27.5,27.64,27.265,27.62,109228,0
+MDST.US,D,20260204,000000,27.62,27.67,27.43,27.67,108240,0
+MDST.US,D,20260205,000000,27.5748,27.67,27.37,27.65,109806,0
+MDST.US,D,20260206,000000,27.62,27.83,27.4,27.69,60384,0
+MDST.US,D,20260209,000000,27.69,27.89,27.6599,27.85,45474,0
+MDST.US,D,20260210,000000,28,28.0199,27.885,27.95,46792,0
+MDST.US,D,20260211,000000,28.1,28.17,27.965,28.09,52246,0
+MDST.US,D,20260212,000000,28.09,28.4,28.0001,28.14,34837,0
+MDST.US,D,20260213,000000,28.15,28.4799,28.114,28.37,56394,0
+MDST.US,D,20260217,000000,28.69,28.69,28.14,28.27,52947,0
+MDST.US,D,20260218,000000,28.89,28.94,28.2401,28.32,82804,0

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

@@ -0,0 +1,1705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEC.US,D,20190509,000000,17,17.21,15.52,16.47,2814461,0
+MEC.US,D,20190510,000000,16.42,16.95,16.005,16.5,205874,0
+MEC.US,D,20190513,000000,16.42,16.42,16,16.05,123775,0
+MEC.US,D,20190514,000000,16.12,16.99,16.05,16.69,145012,0
+MEC.US,D,20190515,000000,16.61,17.4,16.6,17.15,151059,0
+MEC.US,D,20190516,000000,17.25,17.25,16.85,16.95,126359,0
+MEC.US,D,20190517,000000,16.78,16.89,16.1,16.13,58735,0
+MEC.US,D,20190520,000000,16.05,16.31,16.02,16.2,100419,0
+MEC.US,D,20190521,000000,16.26,16.26,15.92,16.07,44113,0
+MEC.US,D,20190522,000000,16.03,16.09,15.89,15.95,91919,0
+MEC.US,D,20190523,000000,15.97,16.08,15.57,15.77,70739,0
+MEC.US,D,20190524,000000,15.82,15.899,15.1746,15.3,67693,0
+MEC.US,D,20190528,000000,15.6,15.99,15.565,15.81,123112,0
+MEC.US,D,20190529,000000,15.71,15.95,15.65,15.75,64715,0
+MEC.US,D,20190530,000000,15.92,16.14,15.71,15.94,58650,0
+MEC.US,D,20190531,000000,15.8,16.45,15.65,16.3,70267,0
+MEC.US,D,20190603,000000,16.03,16.89,15.87,16.89,147261,0
+MEC.US,D,20190604,000000,16.89,16.95,16.39,16.6,81209,0
+MEC.US,D,20190605,000000,16.62,16.62,15.71,15.99,74423,0
+MEC.US,D,20190606,000000,15.92,15.995,15.01,15.15,135048,0
+MEC.US,D,20190607,000000,15.25,15.46,14.055,14.36,134224,0
+MEC.US,D,20190610,000000,14.46,14.7,13.38,13.75,128214,0
+MEC.US,D,20190611,000000,13.69,13.85,11.95,12.12,294147,0
+MEC.US,D,20190612,000000,12.92,13.4,12.355,13.36,375723,0
+MEC.US,D,20190613,000000,13.72,15.1499,13.6962,14.9,93914,0
+MEC.US,D,20190614,000000,14.95,15.58,14.4205,15.03,79349,0
+MEC.US,D,20190617,000000,15.16,15.8,14.705,15.18,74196,0
+MEC.US,D,20190618,000000,15.39,15.89,15.18,15.86,121518,0
+MEC.US,D,20190619,000000,15.95,16,15.03,15.68,100758,0
+MEC.US,D,20190620,000000,15.84,16,14.97,14.97,82534,0
+MEC.US,D,20190621,000000,15.01,15.27,14.16,14.31,252791,0
+MEC.US,D,20190624,000000,14.2,14.74,14.2,14.36,62223,0
+MEC.US,D,20190625,000000,14.42,14.54,13.94,13.95,52539,0
+MEC.US,D,20190626,000000,13.85,14.79,13.85,14.52,81827,0
+MEC.US,D,20190627,000000,14.47,14.69,14.15,14.61,51542,0
+MEC.US,D,20190628,000000,14.73,14.9595,13.78,13.8,847306,0
+MEC.US,D,20190701,000000,13.78,14.35,13.53,13.74,126386,0
+MEC.US,D,20190702,000000,13.75,13.91,13.27,13.58,144364,0
+MEC.US,D,20190703,000000,13.64,14.41,13.64,14.27,16960,0
+MEC.US,D,20190705,000000,14.18,14.94,14.18,14.82,45101,0
+MEC.US,D,20190708,000000,14.72,15.89,14.69,15.27,80008,0
+MEC.US,D,20190709,000000,15.17,15.45,14.87,15.03,28015,0
+MEC.US,D,20190710,000000,15.1,15.94,14.9,15.43,70220,0
+MEC.US,D,20190711,000000,15.39,15.49,14.27,14.35,67783,0
+MEC.US,D,20190712,000000,14.41,14.85,14.39,14.7,53288,0
+MEC.US,D,20190715,000000,14.7,15,14.46,14.77,31063,0
+MEC.US,D,20190716,000000,14.79,15.34,14.78,15.12,52322,0
+MEC.US,D,20190717,000000,15.1,15.5,14.67,15.22,66473,0
+MEC.US,D,20190718,000000,15.15,15.545,15.03,15.24,40041,0
+MEC.US,D,20190719,000000,15.19,15.615,14.98,15.19,39865,0
+MEC.US,D,20190722,000000,15.17,15.327,14.06,14.26,22237,0
+MEC.US,D,20190723,000000,14.28,14.665,14.1931,14.31,9416,0
+MEC.US,D,20190724,000000,14.51,14.85,14.11,14.8,47869,0
+MEC.US,D,20190725,000000,14.74,14.75,13.85,13.99,46477,0
+MEC.US,D,20190726,000000,14.05,14.48,13.76,14.4,48159,0
+MEC.US,D,20190729,000000,14.4386,14.4386,13.76,13.98,26709,0
+MEC.US,D,20190730,000000,13.869,14.13,13.79,13.92,41521,0
+MEC.US,D,20190731,000000,13.91,14.03,13.14,13.17,55651,0
+MEC.US,D,20190801,000000,13.19,13.555,12.815,12.94,53620,0
+MEC.US,D,20190802,000000,12.94,13.23,12.79,13.03,90753,0
+MEC.US,D,20190805,000000,12.87,13.13,12.75,12.95,65254,0
+MEC.US,D,20190806,000000,12.87,13.03,12.26,12.98,54086,0
+MEC.US,D,20190807,000000,13.1,13.1,12.065,12.2,103806,0
+MEC.US,D,20190808,000000,12.29,12.38,11.635,11.82,151059,0
+MEC.US,D,20190809,000000,11.85,12.03,11.355,11.49,133676,0
+MEC.US,D,20190812,000000,11.52,11.8,11.35,11.58,64667,0
+MEC.US,D,20190813,000000,11.66,12.28,11.59,12.14,123653,0
+MEC.US,D,20190814,000000,11.93,12.17,11.28,11.46,119505,0
+MEC.US,D,20190815,000000,11.56,12.03,11.16,11.81,53275,0
+MEC.US,D,20190816,000000,11.99,12.08,11.6,11.84,17718,0
+MEC.US,D,20190819,000000,11.89,12.63,11.83,12.25,45171,0
+MEC.US,D,20190820,000000,12.29,12.53,11.835,12.33,22167,0
+MEC.US,D,20190821,000000,12.44,13.42,12.2309,12.76,45908,0
+MEC.US,D,20190822,000000,12.9,13.4,12.66,13.08,26586,0
+MEC.US,D,20190823,000000,12.96,13.14,12.32,12.57,38339,0
+MEC.US,D,20190826,000000,12.73,13.48,12.52,13.2,48841,0
+MEC.US,D,20190827,000000,13.13,13.5199,12.745,13.24,30910,0
+MEC.US,D,20190828,000000,12.73,13.3,12.73,13.04,45921,0
+MEC.US,D,20190829,000000,13.2,13.74,12.95,13.63,28614,0
+MEC.US,D,20190830,000000,13.81,13.905,13.03,13.22,60682,0
+MEC.US,D,20190903,000000,13.31,13.31,12.64,13.04,20037,0
+MEC.US,D,20190904,000000,13.1,13.64,12.81,12.91,38796,0
+MEC.US,D,20190905,000000,13.04,13.3654,12.665,13.19,29402,0
+MEC.US,D,20190906,000000,13.16,13.25,12.51,12.65,14597,0
+MEC.US,D,20190909,000000,12.69,13.2,12.21,12.87,40587,0
+MEC.US,D,20190910,000000,12.78,13.19,12.78,12.9,24433,0
+MEC.US,D,20190911,000000,13.05,13.41,12.62,13.11,39112,0
+MEC.US,D,20190912,000000,13.24,13.39,12.7163,13.17,62986,0
+MEC.US,D,20190913,000000,13.22,13.68,12.8365,13.14,24151,0
+MEC.US,D,20190916,000000,13.08,14.815,12.945,14.35,53458,0
+MEC.US,D,20190917,000000,14.3,14.6399,13.68,13.68,34832,0
+MEC.US,D,20190918,000000,13.73,13.73,12.65,12.81,54027,0
+MEC.US,D,20190919,000000,12.86,13.0599,12.635,12.8,325231,0
+MEC.US,D,20190920,000000,12.8,13.2,12.49,12.88,41293,0
+MEC.US,D,20190923,000000,12.81,13.13,12.375,12.68,38424,0
+MEC.US,D,20190924,000000,12.75,12.75,12.26,12.47,24393,0
+MEC.US,D,20190925,000000,12.41,13.15,12.41,12.99,22990,0
+MEC.US,D,20190926,000000,13.19,13.46,12.79,12.84,14399,0
+MEC.US,D,20190927,000000,12.88,12.88,12.37,12.47,24134,0
+MEC.US,D,20190930,000000,12.48,13.495,12.48,13.19,20710,0
+MEC.US,D,20191001,000000,13.23,13.42,12.9,12.9,18895,0
+MEC.US,D,20191002,000000,12.82,13.35,12.57,13.17,28318,0
+MEC.US,D,20191003,000000,13.1,14.21,12.815,13.3,162542,0
+MEC.US,D,20191004,000000,13.23,13.415,12.625,12.83,11127,0
+MEC.US,D,20191007,000000,12.83,13.01,12.1,12.16,33044,0
+MEC.US,D,20191008,000000,11.92,12.575,11.62,12.39,14251,0
+MEC.US,D,20191009,000000,12.49,12.7581,11.83,11.95,14816,0
+MEC.US,D,20191010,000000,11.98,12.08,11.82,11.95,38354,0
+MEC.US,D,20191011,000000,12.08,12.26,11.835,11.85,123029,0
+MEC.US,D,20191014,000000,11.8,12.46,11.6,12.45,17099,0
+MEC.US,D,20191015,000000,12.43,13.33,12.43,12.94,10548,0
+MEC.US,D,20191016,000000,12.87,12.87,12.4,12.52,11524,0
+MEC.US,D,20191017,000000,12.52,12.59,12.27,12.44,9807,0
+MEC.US,D,20191018,000000,12.35,12.35,11.97,12.22,12645,0
+MEC.US,D,20191021,000000,12.23,12.98,12.03,12.91,26487,0
+MEC.US,D,20191022,000000,12.79,13.18,12.665,12.98,5632,0
+MEC.US,D,20191023,000000,12.92,13.31,12.65,12.95,26608,0
+MEC.US,D,20191024,000000,12.96,12.96,12.55,12.56,8367,0
+MEC.US,D,20191025,000000,12.54,12.705,12.15,12.19,15561,0
+MEC.US,D,20191028,000000,12.22,12.75,12.1857,12.63,4029,0
+MEC.US,D,20191029,000000,12.46,12.46,11.5,11.76,91589,0
+MEC.US,D,20191030,000000,10.51,10.51,7.7,7.87,875153,0
+MEC.US,D,20191031,000000,8.5,8.71,8.2,8.55,97565,0
+MEC.US,D,20191101,000000,8.64,10.52,8.64,10.12,199747,0
+MEC.US,D,20191104,000000,10.2,10.545,9.95,10.47,100521,0
+MEC.US,D,20191105,000000,10.85,10.95,9.54,9.79,92115,0
+MEC.US,D,20191106,000000,9.78,10.13,9.78,9.97,55877,0
+MEC.US,D,20191107,000000,10.04,10.04,9.54,9.88,75592,0
+MEC.US,D,20191108,000000,9.618,9.8694,9.55,9.62,39763,0
+MEC.US,D,20191111,000000,9.66,9.75,9.06,9.4,64249,0
+MEC.US,D,20191112,000000,9.38,9.68,9.22,9.47,35281,0
+MEC.US,D,20191113,000000,9.41,9.5962,9.12,9.42,50128,0
+MEC.US,D,20191114,000000,9.39,9.55,9.06,9.32,31851,0
+MEC.US,D,20191115,000000,9.4,9.41,9.25,9.27,33558,0
+MEC.US,D,20191118,000000,9.25,9.4,8.98,9.1,62962,0
+MEC.US,D,20191119,000000,9.12,9.49,8.94,9.08,29345,0
+MEC.US,D,20191120,000000,9.08,9.25,8.88,8.99,83951,0
+MEC.US,D,20191121,000000,8.94,10.1,8.94,9.78,50482,0
+MEC.US,D,20191122,000000,9.8,10.17,9.566,9.63,21287,0
+MEC.US,D,20191125,000000,9.65,9.86,9.5,9.54,27815,0
+MEC.US,D,20191126,000000,9.5379,9.72,9.5,9.55,60704,0
+MEC.US,D,20191127,000000,9.66,9.66,9.18,9.25,16157,0
+MEC.US,D,20191129,000000,9.18,9.47,9.18,9.35,19181,0
+MEC.US,D,20191202,000000,9.35,9.6,9.1,9.22,43746,0
+MEC.US,D,20191203,000000,9.4,9.44,9.05,9.36,55187,0
+MEC.US,D,20191204,000000,9.3,9.32,8.85,8.98,27906,0
+MEC.US,D,20191205,000000,8.95,9.235,8.85,9.06,157610,0
+MEC.US,D,20191206,000000,9.13,9.34,8.86,9.19,110575,0
+MEC.US,D,20191209,000000,9.16,9.335,9,9,41137,0
+MEC.US,D,20191210,000000,8.97,9.28,8.9,9.03,69938,0
+MEC.US,D,20191211,000000,8.86,9.21,8.83,9.18,80091,0
+MEC.US,D,20191212,000000,9.19,9.34,9.07,9.28,45033,0
+MEC.US,D,20191213,000000,9.2,9.32,9.04,9.2,37209,0
+MEC.US,D,20191216,000000,9.27,9.27,8.9,8.98,95565,0
+MEC.US,D,20191217,000000,8.95,9.185,8.91,9.04,41237,0
+MEC.US,D,20191218,000000,9.05,9.34,8.9,9.24,77338,0
+MEC.US,D,20191219,000000,9.2,9.34,9.0601,9.31,133037,0
+MEC.US,D,20191220,000000,9.3,9.32,8.91,9.22,124159,0
+MEC.US,D,20191223,000000,9.22,9.295,9.0852,9.25,42385,0
+MEC.US,D,20191224,000000,9.24,9.34,9.13,9.34,30127,0
+MEC.US,D,20191226,000000,9.29,9.35,9.25,9.35,16704,0
+MEC.US,D,20191227,000000,9.375,10,9.375,9.9,95126,0
+MEC.US,D,20191230,000000,9.9,9.98,9.2061,9.38,89983,0
+MEC.US,D,20191231,000000,9.33,9.55,9.29,9.38,60285,0
+MEC.US,D,20200102,000000,9.4,9.6,9.08,9.53,26102,0
+MEC.US,D,20200103,000000,9.48,9.595,9.2,9.45,32367,0
+MEC.US,D,20200106,000000,9.4,9.5,9.37,9.4,14421,0
+MEC.US,D,20200107,000000,9.36,9.4294,9.11,9.19,46284,0
+MEC.US,D,20200108,000000,9.05,9.16,8.96,8.97,35968,0
+MEC.US,D,20200109,000000,9.01,9.09,9,9.03,14373,0
+MEC.US,D,20200110,000000,9,9.16,8.81,8.9,20838,0
+MEC.US,D,20200113,000000,8.93,9.12,8.75,8.97,84817,0
+MEC.US,D,20200114,000000,9.0328,9.1,8.9,8.94,11333,0
+MEC.US,D,20200115,000000,9,9,8.8477,8.94,7997,0
+MEC.US,D,20200116,000000,9,9.27,8.945,9.17,19136,0
+MEC.US,D,20200117,000000,9.22,9.26,9.03,9.11,42648,0
+MEC.US,D,20200121,000000,9.07,9.2,9.05,9.1,32595,0
+MEC.US,D,20200122,000000,9.1,9.1694,9,9.05,25014,0
+MEC.US,D,20200123,000000,9.07,9.07,8.81,8.81,22394,0
+MEC.US,D,20200124,000000,8.86,9,8.8404,8.85,6592,0
+MEC.US,D,20200127,000000,8.75,8.974,8.75,8.75,30167,0
+MEC.US,D,20200128,000000,8.79,8.86,8.67,8.67,9959,0
+MEC.US,D,20200129,000000,8.25,8.6,7.8,8.14,302861,0
+MEC.US,D,20200130,000000,8.18,8.3338,7.75,7.87,27951,0
+MEC.US,D,20200131,000000,7.85,7.96,7.6,7.61,15974,0
+MEC.US,D,20200203,000000,7.66,7.8,7.56,7.61,120124,0
+MEC.US,D,20200204,000000,7.8,8.02,7.52,7.93,45785,0
+MEC.US,D,20200205,000000,7.93,7.93,7.51,7.65,32728,0
+MEC.US,D,20200206,000000,7.65,7.7155,7.55,7.56,27654,0
+MEC.US,D,20200207,000000,7.55,7.5757,7.5,7.53,17305,0
+MEC.US,D,20200210,000000,7.55,7.59,7.5,7.53,26114,0
+MEC.US,D,20200211,000000,7.56,7.73,7.56,7.7,18913,0
+MEC.US,D,20200212,000000,7.69,7.91,7.69,7.79,28077,0
+MEC.US,D,20200213,000000,7.76,7.85,7.64,7.83,14544,0
+MEC.US,D,20200214,000000,7.78,8.04,7.755,7.9,88903,0
+MEC.US,D,20200218,000000,7.85,7.95,7.75,7.79,21199,0
+MEC.US,D,20200219,000000,7.75,7.8,7.62,7.71,32148,0
+MEC.US,D,20200220,000000,7.73,7.755,7.635,7.66,16321,0
+MEC.US,D,20200221,000000,7.65,7.6726,7.5,7.64,162606,0
+MEC.US,D,20200224,000000,7.5,8.05,7.5,8.04,23378,0
+MEC.US,D,20200225,000000,8.05,8.05,7.5,7.59,46769,0
+MEC.US,D,20200226,000000,7.53,7.705,7.06,7.08,60530,0
+MEC.US,D,20200227,000000,6.99,7.27,6.6,7.12,36740,0
+MEC.US,D,20200228,000000,7,7.38,7,7.29,25041,0
+MEC.US,D,20200302,000000,7.29,7.6771,7.14,7.41,48907,0
+MEC.US,D,20200303,000000,7.29,7.54,7.1,7.22,27418,0
+MEC.US,D,20200304,000000,7.29,7.3,7.1081,7.3,16358,0
+MEC.US,D,20200305,000000,7.18,7.26,6.86,7.05,20786,0
+MEC.US,D,20200306,000000,6.92,7.2,6.725,6.76,19105,0
+MEC.US,D,20200309,000000,6.6,6.6,6,6.31,28212,0
+MEC.US,D,20200310,000000,6.45,6.59,6.15,6.4,33994,0
+MEC.US,D,20200311,000000,6.2,6.2,5.61,5.67,43029,0
+MEC.US,D,20200312,000000,5.94,5.94,3.89,4.01,217169,0
+MEC.US,D,20200313,000000,5,5.59,5,5.59,48871,0
+MEC.US,D,20200316,000000,6,6.44,5.12,5.46,55791,0
+MEC.US,D,20200317,000000,5.57,6.33,5.5,6.13,56804,0
+MEC.US,D,20200318,000000,6,6.21,5.1301,5.51,60438,0
+MEC.US,D,20200319,000000,5.52,5.93,5.36,5.87,36576,0
+MEC.US,D,20200320,000000,5.84,6,5.02,5.19,35477,0
+MEC.US,D,20200323,000000,5.11,5.87,5.085,5.76,39227,0
+MEC.US,D,20200324,000000,5.96,6.4046,5.27,5.71,112966,0
+MEC.US,D,20200325,000000,5.76,6.06,5.23,5.76,23438,0
+MEC.US,D,20200326,000000,5.82,6.99,5.82,6.77,17927,0
+MEC.US,D,20200327,000000,6.59,6.63,5.91,5.99,19449,0
+MEC.US,D,20200330,000000,5.94,5.96,5.7042,5.96,15138,0
+MEC.US,D,20200331,000000,5.91,6.52,5.8,6.13,32061,0
+MEC.US,D,20200401,000000,6,6.04,5.92,6,82290,0
+MEC.US,D,20200402,000000,6.44,6.45,6.09,6.31,10803,0
+MEC.US,D,20200403,000000,6.05,6.4,5.65,5.73,79162,0
+MEC.US,D,20200406,000000,6.11,6.11,5.6,5.98,46187,0
+MEC.US,D,20200407,000000,6,6.01,5.67,6,51660,0
+MEC.US,D,20200408,000000,5.99,6.05,5.79,6.05,51236,0
+MEC.US,D,20200409,000000,6.05,6.05,5.6,6.05,27261,0
+MEC.US,D,20200413,000000,6.05,6.05,5.8,5.89,19863,0
+MEC.US,D,20200414,000000,5.98,6,5.8,5.92,17278,0
+MEC.US,D,20200415,000000,5.8,5.9636,5.51,5.8,77115,0
+MEC.US,D,20200416,000000,5.8,5.86,5.51,5.54,26294,0
+MEC.US,D,20200417,000000,5.8,5.95,5.41,5.68,55987,0
+MEC.US,D,20200420,000000,5.68,5.99,5.46,5.49,15386,0
+MEC.US,D,20200421,000000,5.41,5.69,5.41,5.62,23197,0
+MEC.US,D,20200422,000000,5.7,5.7,5.41,5.42,62915,0
+MEC.US,D,20200423,000000,5.41,5.5557,5.26,5.32,37434,0
+MEC.US,D,20200424,000000,5.37,5.4,5.26,5.4,12089,0
+MEC.US,D,20200427,000000,5.4,5.6,5.3,5.53,39701,0
+MEC.US,D,20200428,000000,5.41,5.72,5.41,5.62,31060,0
+MEC.US,D,20200429,000000,5.7,5.75,5.49,5.5,49203,0
+MEC.US,D,20200430,000000,5.42,5.75,5.1502,5.22,95632,0
+MEC.US,D,20200501,000000,5.2,5.441,4.79,5.1,90397,0
+MEC.US,D,20200504,000000,5.09,5.09,4.54,4.7,66292,0
+MEC.US,D,20200505,000000,4.89,5.1399,4.49,4.67,81491,0
+MEC.US,D,20200506,000000,4.86,5.435,4.86,5.09,135462,0
+MEC.US,D,20200507,000000,5.13,5.37,4.81,5.02,86502,0
+MEC.US,D,20200508,000000,5.07,6.18,5.05,6.13,29455,0
+MEC.US,D,20200511,000000,6.13,6.13,5.5,5.79,91046,0
+MEC.US,D,20200512,000000,5.75,5.75,5.05,5.12,30971,0
+MEC.US,D,20200513,000000,5.0594,5.1458,4.695,4.87,51366,0
+MEC.US,D,20200514,000000,4.87,4.99,4.6842,4.97,14993,0
+MEC.US,D,20200515,000000,4.99,5.2198,4.91,5.16,18653,0
+MEC.US,D,20200518,000000,5.24,6.03,5.23,5.94,21925,0
+MEC.US,D,20200519,000000,5.805,5.805,5.34,5.37,12004,0
+MEC.US,D,20200520,000000,5.5,5.89,5.42,5.5,38416,0
+MEC.US,D,20200521,000000,5.5,5.84,5.43,5.47,8819,0
+MEC.US,D,20200522,000000,5.52,5.75,5.26,5.7,24327,0
+MEC.US,D,20200526,000000,5.83,6.27,5.61,6.26,24075,0
+MEC.US,D,20200527,000000,6.41,6.575,6.1501,6.31,32288,0
+MEC.US,D,20200528,000000,6.35,6.5871,6.27,6.33,28437,0
+MEC.US,D,20200529,000000,6.3034,6.37,5.95,6.12,24589,0
+MEC.US,D,20200601,000000,6,6.21,5.8,5.88,20765,0
+MEC.US,D,20200602,000000,5.96,6.12,5.825,6.06,8669,0
+MEC.US,D,20200603,000000,6.14,6.58,5.74,6.5,40139,0
+MEC.US,D,20200604,000000,6.37,6.45,6.0501,6.32,30246,0
+MEC.US,D,20200605,000000,6.32,6.7251,6.3,6.55,45498,0
+MEC.US,D,20200608,000000,6.68,8.43,6.68,7.83,60617,0
+MEC.US,D,20200609,000000,7.6,7.69,6.99,7.58,34100,0
+MEC.US,D,20200610,000000,7.53,7.705,6.92,7.12,25420,0
+MEC.US,D,20200611,000000,6.95,6.975,6.49,6.8,78259,0
+MEC.US,D,20200612,000000,7.12,7.5,6.59,7.4,53017,0
+MEC.US,D,20200615,000000,7.17,7.43,6.62,7.42,5347,0
+MEC.US,D,20200616,000000,7.5,7.5,7.02,7.27,15485,0
+MEC.US,D,20200617,000000,7.28,7.28,7,7.05,8827,0
+MEC.US,D,20200618,000000,6.81,7.2,6.75,7.2,42478,0
+MEC.US,D,20200619,000000,7.16,7.49,7.01,7.37,25913,0
+MEC.US,D,20200622,000000,7.47,7.49,7.16,7.4,15394,0
+MEC.US,D,20200623,000000,7.36,7.5,7.1,7.5,15114,0
+MEC.US,D,20200624,000000,7.5,7.5,7.32,7.48,42139,0
+MEC.US,D,20200625,000000,7.5,7.53,7.3,7.47,49522,0
+MEC.US,D,20200626,000000,7.5,7.5,7.03,7.17,206543,0
+MEC.US,D,20200629,000000,7.24,7.5,7.24,7.44,27061,0
+MEC.US,D,20200630,000000,7.39,7.95,7.2501,7.9,19685,0
+MEC.US,D,20200701,000000,7.84,7.87,7.66,7.82,77341,0
+MEC.US,D,20200702,000000,7.9,7.9,7.7,7.86,10089,0
+MEC.US,D,20200706,000000,7.9,7.9,7.72,7.9,29250,0
+MEC.US,D,20200707,000000,7.81,7.81,7.19,7.36,13902,0
+MEC.US,D,20200708,000000,7.5,7.77,7.39,7.7,5085,0
+MEC.US,D,20200709,000000,7.73,7.73,7.065,7.2,22037,0
+MEC.US,D,20200710,000000,7.21,7.26,6.9005,7.26,13380,0
+MEC.US,D,20200713,000000,7.34,7.7,7.285,7.52,7041,0
+MEC.US,D,20200714,000000,7.42,7.84,7.105,7.82,38588,0
+MEC.US,D,20200715,000000,7.95,7.95,7.23,7.5,75680,0
+MEC.US,D,20200716,000000,7.42,7.9,7.4,7.81,217819,0
+MEC.US,D,20200717,000000,7.78,8.16,7.66,7.77,27487,0
+MEC.US,D,20200720,000000,7.74,7.98,7.73,7.73,4833,0
+MEC.US,D,20200721,000000,7.86,8,7.73,7.89,15993,0
+MEC.US,D,20200722,000000,7.89,7.89,7.51,7.61,13860,0
+MEC.US,D,20200723,000000,7.7,7.7,7.46,7.48,8453,0
+MEC.US,D,20200724,000000,7.47,7.5,7.06,7.18,12153,0
+MEC.US,D,20200727,000000,7.24,7.24,7.07,7.15,64284,0
+MEC.US,D,20200728,000000,7.14,7.43,7.08,7.43,81917,0
+MEC.US,D,20200729,000000,7.5,7.84,7.36,7.75,64638,0
+MEC.US,D,20200730,000000,7.59,7.79,7.4,7.79,50444,0
+MEC.US,D,20200731,000000,7.8,7.8,7.55,7.59,5336,0
+MEC.US,D,20200803,000000,7.53,7.53,7.35,7.52,11592,0
+MEC.US,D,20200804,000000,7.58,7.64,7.47,7.64,3630,0
+MEC.US,D,20200805,000000,7.31,7.41,7.1855,7.41,163608,0
+MEC.US,D,20200806,000000,8.01,8.01,7.495,7.72,33976,0
+MEC.US,D,20200807,000000,7.927,8,7.88,8,64240,0
+MEC.US,D,20200810,000000,7.8224,8.01,7.8224,7.97,45680,0
+MEC.US,D,20200811,000000,8.01,8.43,7.98,8.31,43638,0
+MEC.US,D,20200812,000000,8.3,8.84,8.145,8.73,86217,0
+MEC.US,D,20200813,000000,8.58,8.78,8.2301,8.64,101140,0
+MEC.US,D,20200814,000000,8.445,8.88,8.445,8.78,5408,0
+MEC.US,D,20200817,000000,8.9,9,8.6051,9,21619,0
+MEC.US,D,20200818,000000,9,9.16,8.6401,9.16,35825,0
+MEC.US,D,20200819,000000,9.1,9.46,9.045,9.32,40244,0
+MEC.US,D,20200820,000000,9.33,9.33,8.98,9,31222,0
+MEC.US,D,20200821,000000,9.2,9.35,8.961,9.04,56136,0
+MEC.US,D,20200824,000000,9.06,9.35,8.65,9.35,7833,0
+MEC.US,D,20200825,000000,9.31,9.4,9.2,9.4,3320,0
+MEC.US,D,20200826,000000,9.245,9.395,9.05,9.35,33632,0
+MEC.US,D,20200827,000000,9.34,9.46,9.0037,9.33,7449,0
+MEC.US,D,20200828,000000,9.25,9.25,9.02,9.1,16542,0
+MEC.US,D,20200831,000000,8.98,9,8.55,8.55,25567,0
+MEC.US,D,20200901,000000,8.5,8.84,8.11,8.84,6697,0
+MEC.US,D,20200902,000000,8.78,8.9928,8.49,8.8,27184,0
+MEC.US,D,20200903,000000,8.8,8.85,8.4609,8.57,27991,0
+MEC.US,D,20200904,000000,8.64,8.87,8.61,8.84,28130,0
+MEC.US,D,20200908,000000,8.69,9.055,8.6,8.89,71138,0
+MEC.US,D,20200909,000000,9.04,9.355,9.01,9.25,54003,0
+MEC.US,D,20200910,000000,9.25,9.44,8.87,8.97,54948,0
+MEC.US,D,20200911,000000,9.32,9.32,8.81,8.87,79309,0
+MEC.US,D,20200914,000000,8.94,9.43,8.8,9.12,73539,0
+MEC.US,D,20200915,000000,9.24,9.415,9.0402,9.24,24381,0
+MEC.US,D,20200916,000000,9.29,9.95,9.1,9.83,180925,0
+MEC.US,D,20200917,000000,9.74,10,9.61,9.97,80396,0
+MEC.US,D,20200918,000000,10,10.23,9.72,9.74,416299,0
+MEC.US,D,20200921,000000,9.86,9.86,9.18,9.54,34304,0
+MEC.US,D,20200922,000000,9.59,9.7,9.3,9.65,27342,0
+MEC.US,D,20200923,000000,9.63,9.63,8.772,9,44736,0
+MEC.US,D,20200924,000000,8.91,9.23,8.85,9.03,3654,0
+MEC.US,D,20200925,000000,8.64,9.14,8.62,8.86,17960,0
+MEC.US,D,20200928,000000,8.96,9.072,8.62,8.89,13548,0
+MEC.US,D,20200929,000000,9.2,9.2,8.89,9.14,12893,0
+MEC.US,D,20200930,000000,9.22,9.44,9.1,9.19,23562,0
+MEC.US,D,20201001,000000,9.26,9.85,9.26,9.71,23683,0
+MEC.US,D,20201002,000000,9.58,9.9,9.43,9.77,14364,0
+MEC.US,D,20201005,000000,9.78,10.1,9.65,9.75,21049,0
+MEC.US,D,20201006,000000,9.81,10.12,9.5002,9.66,16274,0
+MEC.US,D,20201007,000000,9.65,10,9.4538,9.58,14688,0
+MEC.US,D,20201008,000000,9.46,9.59,9.33,9.41,6263,0
+MEC.US,D,20201009,000000,9.54,9.705,9.47,9.47,5587,0
+MEC.US,D,20201012,000000,9.5,9.51,9.3,9.38,18998,0
+MEC.US,D,20201013,000000,9.19,9.3799,9.15,9.17,7798,0
+MEC.US,D,20201014,000000,9.1842,9.49,8.965,9.2,7444,0
+MEC.US,D,20201015,000000,9.05,9.49,8.92,9.49,14570,0
+MEC.US,D,20201016,000000,9.38,9.75,9.38,9.65,18044,0
+MEC.US,D,20201019,000000,9.77,9.77,9.16,9.37,43146,0
+MEC.US,D,20201020,000000,9.28,9.64,9.28,9.4,48458,0
+MEC.US,D,20201021,000000,9.16,9.6,9.16,9.54,3776,0
+MEC.US,D,20201022,000000,9.32,9.89,8.96,9.07,44629,0
+MEC.US,D,20201023,000000,9.23,9.58,9.23,9.36,3787,0
+MEC.US,D,20201026,000000,9.41,9.63,8.99,8.99,8182,0
+MEC.US,D,20201027,000000,9.09,9.252,9,9.04,7910,0
+MEC.US,D,20201028,000000,9.225,9.225,8.77,9,11109,0
+MEC.US,D,20201029,000000,8.84,9.145,8.62,9.03,37813,0
+MEC.US,D,20201030,000000,9.1,9.11,8.75,8.91,65423,0
+MEC.US,D,20201102,000000,9.1,9.99,9.1,9.87,89849,0
+MEC.US,D,20201103,000000,9.87,10.4999,9.7301,10.18,126947,0
+MEC.US,D,20201104,000000,10.69,10.69,9.85,9.92,41120,0
+MEC.US,D,20201105,000000,10.02,10.4999,9.79,10.25,56087,0
+MEC.US,D,20201106,000000,10.22,10.5,10.15,10.3,16464,0
+MEC.US,D,20201109,000000,10.5,11.32,9.86,10.19,46802,0
+MEC.US,D,20201110,000000,10.34,10.99,10.34,10.79,21842,0
+MEC.US,D,20201111,000000,10.76,10.78,10.41,10.78,10906,0
+MEC.US,D,20201112,000000,10.79,10.99,10.41,10.71,18173,0
+MEC.US,D,20201113,000000,10.6357,11.15,10.6357,11.12,19634,0
+MEC.US,D,20201116,000000,11.15,12,11.05,11.77,33602,0
+MEC.US,D,20201117,000000,11.74,12.31,11.5014,11.83,21453,0
+MEC.US,D,20201118,000000,11.83,11.83,11.3,11.36,22518,0
+MEC.US,D,20201119,000000,11.27,11.27,11.13,11.16,12307,0
+MEC.US,D,20201120,000000,11.15,11.6073,10.8039,11.3,25519,0
+MEC.US,D,20201123,000000,11.31,11.6084,11.18,11.29,20171,0
+MEC.US,D,20201124,000000,11.36,11.84,11.36,11.7,25264,0
+MEC.US,D,20201125,000000,11.44,11.62,11.21,11.44,44050,0
+MEC.US,D,20201127,000000,11.4,11.4,11.06,11.15,27463,0
+MEC.US,D,20201130,000000,11.2,11.4208,10.92,11.02,13574,0
+MEC.US,D,20201201,000000,11.1,11.135,10.24,10.96,34447,0
+MEC.US,D,20201202,000000,10.91,11.52,10.9001,11.1,38389,0
+MEC.US,D,20201203,000000,11.15,11.78,11.149,11.63,69929,0
+MEC.US,D,20201204,000000,11.5974,12.9,11.3455,12.52,33938,0
+MEC.US,D,20201207,000000,12.63,12.94,12.3512,12.74,61540,0
+MEC.US,D,20201208,000000,12.66,14.45,12.52,14.19,55407,0
+MEC.US,D,20201209,000000,14.13,14.13,12.72,12.94,26952,0
+MEC.US,D,20201210,000000,12.99,13.4139,12.9,13.09,16939,0
+MEC.US,D,20201211,000000,12.98,13.4474,12.6344,13.18,51093,0
+MEC.US,D,20201214,000000,13.13,13.46,13.12,13.14,22074,0
+MEC.US,D,20201215,000000,13.7,13.7,13.2902,13.39,9103,0
+MEC.US,D,20201216,000000,13.39,13.39,12.98,13.05,30018,0
+MEC.US,D,20201217,000000,13.1,13.28,12.8,13.23,21168,0
+MEC.US,D,20201218,000000,13.34,13.7,12.01,12.02,135008,0
+MEC.US,D,20201221,000000,12.08,12.65,12.08,12.56,22899,0
+MEC.US,D,20201222,000000,12.48,13.38,12.0901,13.23,8517,0
+MEC.US,D,20201223,000000,13.22,13.46,12.93,13.26,16922,0
+MEC.US,D,20201224,000000,13.42,13.8,12.8,12.8,3504,0
+MEC.US,D,20201228,000000,13.23,14.74,12.67,14.18,47291,0
+MEC.US,D,20201229,000000,14.22,14.42,13.53,13.94,28808,0
+MEC.US,D,20201230,000000,13.81,13.96,13.33,13.35,14472,0
+MEC.US,D,20201231,000000,13.51,13.58,13.3527,13.42,14432,0
+MEC.US,D,20210104,000000,13.29,13.32,12.14,12.63,25835,0
+MEC.US,D,20210105,000000,12.76,14.18,12.725,13.54,11066,0
+MEC.US,D,20210106,000000,13.8,13.92,13.08,13.23,37651,0
+MEC.US,D,20210107,000000,13.43,13.78,12.87,12.99,27828,0
+MEC.US,D,20210108,000000,13.03,13.03,12.34,12.55,38097,0
+MEC.US,D,20210111,000000,12.29,13.35,12.28,13.25,48346,0
+MEC.US,D,20210112,000000,13.25,13.74,13.25,13.49,39638,0
+MEC.US,D,20210113,000000,13.6401,13.68,13.04,13.04,23242,0
+MEC.US,D,20210114,000000,13.2456,13.43,13.1,13.14,37443,0
+MEC.US,D,20210115,000000,12.99,13.9,12.69,13.15,23246,0
+MEC.US,D,20210119,000000,12.75,13.49,12.619,13.39,25567,0
+MEC.US,D,20210120,000000,13.41,14.16,13.21,14,28095,0
+MEC.US,D,20210121,000000,13.93,13.93,13.2926,13.48,31303,0
+MEC.US,D,20210122,000000,13.34,13.681,13.167,13.61,15683,0
+MEC.US,D,20210125,000000,13.46,13.6,12.95,13.52,19021,0
+MEC.US,D,20210126,000000,14,14.22,13.795,14.02,80548,0
+MEC.US,D,20210127,000000,13.75,14.33,13.49,13.95,77539,0
+MEC.US,D,20210128,000000,14.09,14.3925,13.8,14.13,26175,0
+MEC.US,D,20210129,000000,14.04,14.27,13.5724,14,14074,0
+MEC.US,D,20210201,000000,14.04,14.23,13.6851,14.1,36426,0
+MEC.US,D,20210202,000000,14.33,15.76,13.5,15.4,157571,0
+MEC.US,D,20210203,000000,15.4,15.4015,14.8,15.15,25923,0
+MEC.US,D,20210204,000000,15.06,15.208,14.56,15.14,25117,0
+MEC.US,D,20210205,000000,15.66,15.9,14.75,15.34,47983,0
+MEC.US,D,20210208,000000,15.67,15.7999,15.375,15.5,40653,0
+MEC.US,D,20210209,000000,15.37,15.5,15,15.13,31212,0
+MEC.US,D,20210210,000000,15.26,15.57,15.11,15.14,14913,0
+MEC.US,D,20210211,000000,15.33,15.5,14.73,15.12,18753,0
+MEC.US,D,20210212,000000,15.01,15.13,14.52,15.04,9943,0
+MEC.US,D,20210216,000000,14.88,15.05,14.52,14.92,22824,0
+MEC.US,D,20210217,000000,14.81,14.9739,14.5,14.5,17830,0
+MEC.US,D,20210218,000000,14.5,14.78,14.18,14.18,33852,0
+MEC.US,D,20210219,000000,14.25,14.78,14.25,14.77,24280,0
+MEC.US,D,20210222,000000,14.7,15.7999,14.7,15.01,48721,0
+MEC.US,D,20210223,000000,14.97,15.15,14.26,14.73,42048,0
+MEC.US,D,20210224,000000,14.59,15.02,14.26,14.84,32472,0
+MEC.US,D,20210225,000000,14.6,14.765,14.23,14.23,37411,0
+MEC.US,D,20210226,000000,14.25,14.95,14.01,14.01,22445,0
+MEC.US,D,20210301,000000,14.25,15,14.25,14.79,24581,0
+MEC.US,D,20210302,000000,14.88,15.37,14.47,15.37,37374,0
+MEC.US,D,20210303,000000,16.25,16.25,14.2,14.99,31212,0
+MEC.US,D,20210304,000000,15.036,15.3,14.85,15.29,66905,0
+MEC.US,D,20210305,000000,15.3,15.85,14.7601,15.72,20750,0
+MEC.US,D,20210308,000000,15.85,16.04,15.6501,15.9,59041,0
+MEC.US,D,20210309,000000,16.02,16.55,15.8,16.27,143499,0
+MEC.US,D,20210310,000000,16.2,16.59,15.82,16.26,58010,0
+MEC.US,D,20210311,000000,16.48,16.48,15.62,16.03,36791,0
+MEC.US,D,20210312,000000,16.0402,17.45,16.0402,17.44,56452,0
+MEC.US,D,20210315,000000,17.73,17.74,17.24,17.74,46983,0
+MEC.US,D,20210316,000000,17.58,17.74,16.43,17.13,71314,0
+MEC.US,D,20210317,000000,16.97,17.32,15.891,16.75,32343,0
+MEC.US,D,20210318,000000,16.57,17.03,15.8804,16.25,19452,0
+MEC.US,D,20210319,000000,16.02,16.65,15.51,16.4,158935,0
+MEC.US,D,20210322,000000,16.29,17.25,16,16.13,15111,0
+MEC.US,D,20210323,000000,15.83,16.1299,15.44,15.95,24944,0
+MEC.US,D,20210324,000000,15.74,16.56,15.34,15.34,13469,0
+MEC.US,D,20210325,000000,15.1,15.1138,13.75,14.38,45221,0
+MEC.US,D,20210326,000000,14.5,14.94,14.31,14.7,17989,0
+MEC.US,D,20210329,000000,14.71,15.245,14.3,14.44,38653,0
+MEC.US,D,20210330,000000,14.49,15.03,14.2,14.2,33054,0
+MEC.US,D,20210331,000000,14.43,14.8223,14.02,14.38,11684,0
+MEC.US,D,20210401,000000,15.1577,15.27,14.32,15.27,9045,0
+MEC.US,D,20210405,000000,15.25,15.275,14.28,14.42,53719,0
+MEC.US,D,20210406,000000,14.44,14.69,13.75,14.1,21307,0
+MEC.US,D,20210407,000000,14.35,15.09,13.92,14.97,53606,0
+MEC.US,D,20210408,000000,14.89,14.96,14.15,14.96,49887,0
+MEC.US,D,20210409,000000,14.73,15.17,14.73,15,29048,0
+MEC.US,D,20210412,000000,15.01,15.0499,14.3983,14.81,21221,0
+MEC.US,D,20210413,000000,14.84,14.9799,14.184,14.67,33405,0
+MEC.US,D,20210414,000000,14.97,15.02,14.555,15.02,98753,0
+MEC.US,D,20210415,000000,15,15.97,14.98,15.83,23231,0
+MEC.US,D,20210416,000000,15.62,16.5,15.05,16.05,58707,0
+MEC.US,D,20210419,000000,16.1,16.2,15.38,16.04,27546,0
+MEC.US,D,20210420,000000,15.75,16.375,15.22,16.17,19785,0
+MEC.US,D,20210421,000000,15.98,16.66,15.3664,16.32,54779,0
+MEC.US,D,20210422,000000,16.51,16.6916,15.99,16.36,9837,0
+MEC.US,D,20210423,000000,16.45,16.695,16.136,16.56,16803,0
+MEC.US,D,20210426,000000,16.375,16.78,16.375,16.65,15664,0
+MEC.US,D,20210427,000000,16.68,16.8,16.38,16.69,12859,0
+MEC.US,D,20210428,000000,16.56,17,16.31,16.6,58233,0
+MEC.US,D,20210429,000000,16.4,16.4,15.6734,16.3,22441,0
+MEC.US,D,20210430,000000,16.11,16.11,15.24,15.61,25205,0
+MEC.US,D,20210503,000000,16,16.35,15.37,16,14460,0
+MEC.US,D,20210504,000000,15.87,16.119,15.08,15.22,41732,0
+MEC.US,D,20210505,000000,14.77,15.66,14.77,15.09,26010,0
+MEC.US,D,20210506,000000,15,16.75,14.99,16.33,52679,0
+MEC.US,D,20210507,000000,16.45,17.4799,16.45,17.32,85400,0
+MEC.US,D,20210510,000000,17.48,18.22,17.35,18.17,65732,0
+MEC.US,D,20210511,000000,18.18,18.18,17.3015,17.84,70203,0
+MEC.US,D,20210512,000000,17.71,17.7696,16.2,16.54,39761,0
+MEC.US,D,20210513,000000,16.69,17.32,16.621,16.96,83794,0
+MEC.US,D,20210514,000000,17.22,17.26,16.86,17.15,29572,0
+MEC.US,D,20210517,000000,16.9,17.59,16.54,17.43,27511,0
+MEC.US,D,20210518,000000,17.28,18,17.21,17.4,40907,0
+MEC.US,D,20210519,000000,17.39,17.39,16.5,16.57,28286,0
+MEC.US,D,20210520,000000,16.57,16.6,15.84,16.59,111262,0
+MEC.US,D,20210521,000000,16.82,17.73,16.81,17.12,22643,0
+MEC.US,D,20210524,000000,17.37,19.1799,17.37,18.75,155115,0
+MEC.US,D,20210525,000000,18.74,19.01,18.59,18.72,75365,0
+MEC.US,D,20210526,000000,18.89,18.96,18.5401,18.74,52034,0
+MEC.US,D,20210527,000000,18.85,19.25,18.54,19.24,29037,0
+MEC.US,D,20210528,000000,19.25,19.49,19.06,19.44,30000,0
+MEC.US,D,20210601,000000,19.5,19.95,19.46,19.67,71210,0
+MEC.US,D,20210602,000000,19.88,19.8925,19.08,19.23,37787,0
+MEC.US,D,20210603,000000,19.23,19.23,18.82,18.98,26572,0
+MEC.US,D,20210604,000000,19.08,19.81,18.7623,18.82,74484,0
+MEC.US,D,20210607,000000,18.68,19.74,18.6135,19.73,62931,0
+MEC.US,D,20210608,000000,19.6,20.04,19.23,19.73,37333,0
+MEC.US,D,20210609,000000,19.59,19.75,17.61,18.31,35886,0
+MEC.US,D,20210610,000000,18.49,19.64,18.32,19.34,56345,0
+MEC.US,D,20210611,000000,19.08,19.376,18.52,18.68,24852,0
+MEC.US,D,20210614,000000,18.42,18.805,18.38,18.69,27398,0
+MEC.US,D,20210615,000000,19.74,20.55,19.69,20.55,179666,0
+MEC.US,D,20210616,000000,20.55,20.69,19.87,20.24,112187,0
+MEC.US,D,20210617,000000,20.28,20.89,19.5,19.65,41661,0
+MEC.US,D,20210618,000000,19.61,20.92,19.28,20.88,220262,0
+MEC.US,D,20210621,000000,21.01,22.16,21,21.56,142226,0
+MEC.US,D,20210622,000000,21.76,21.87,20.76,21.43,57117,0
+MEC.US,D,20210623,000000,21.59,21.7,20.1,20.48,109591,0
+MEC.US,D,20210624,000000,20.72,20.82,20.1,20.19,76623,0
+MEC.US,D,20210625,000000,20.66,20.74,19.74,19.74,218109,0
+MEC.US,D,20210628,000000,20.15,20.9099,19.97,20.75,75859,0
+MEC.US,D,20210629,000000,20.73,20.9899,19.78,20.14,39416,0
+MEC.US,D,20210630,000000,20.04,20.4819,20.01,20.11,42716,0
+MEC.US,D,20210701,000000,20.19,20.45,19.75,19.99,39652,0
+MEC.US,D,20210702,000000,20.13,20.495,19.31,19.54,38875,0
+MEC.US,D,20210706,000000,19.48,19.54,18.71,19.06,78907,0
+MEC.US,D,20210707,000000,19.09,19.165,18.65,18.87,43818,0
+MEC.US,D,20210708,000000,18.5,18.55,17.95,18.2,48991,0
+MEC.US,D,20210709,000000,18.46,19.09,18.46,18.6,137908,0
+MEC.US,D,20210712,000000,18.85,19.03,18.5,18.73,104496,0
+MEC.US,D,20210713,000000,18.8,19,18.7,18.8,104292,0
+MEC.US,D,20210714,000000,18.94,18.99,18.26,18.38,82546,0
+MEC.US,D,20210715,000000,18.24,18.4899,17.856,18,70353,0
+MEC.US,D,20210716,000000,18.15,18.35,18.05,18.15,53583,0
+MEC.US,D,20210719,000000,17.74,18.1,17.42,17.81,87213,0
+MEC.US,D,20210720,000000,17.91,18.3,17.91,18.15,160100,0
+MEC.US,D,20210721,000000,18.22,18.47,17.92,18,88911,0
+MEC.US,D,20210722,000000,18.08,18.1,17.53,17.72,29904,0
+MEC.US,D,20210723,000000,17.7,18.025,17.65,17.92,21625,0
+MEC.US,D,20210726,000000,17.93,18.11,17.61,17.89,60695,0
+MEC.US,D,20210727,000000,17.84,17.9209,17.38,17.5,32773,0
+MEC.US,D,20210728,000000,17.59,17.65,16.77,17,140745,0
+MEC.US,D,20210729,000000,17.09,17.79,17,17.41,126143,0
+MEC.US,D,20210730,000000,17.39,17.87,17.39,17.57,39082,0
+MEC.US,D,20210802,000000,17.6,17.99,17.11,17.31,26446,0
+MEC.US,D,20210803,000000,17.22,17.54,17.01,17.5,20054,0
+MEC.US,D,20210804,000000,17.11,17.47,16.678,16.9,142570,0
+MEC.US,D,20210805,000000,17.1,17.33,16.87,17.29,148340,0
+MEC.US,D,20210806,000000,17.35,17.4306,16.92,17.08,101052,0
+MEC.US,D,20210809,000000,17.24,17.3,16.98,17.26,130437,0
+MEC.US,D,20210810,000000,17.21,17.6,17.0102,17.25,57427,0
+MEC.US,D,20210811,000000,17.24,17.4494,17.0943,17.25,42425,0
+MEC.US,D,20210812,000000,17.24,17.365,16.96,17,68763,0
+MEC.US,D,20210813,000000,17.1,17.17,16.52,16.58,42634,0
+MEC.US,D,20210816,000000,16.43,16.54,16,16.14,126303,0
+MEC.US,D,20210817,000000,15.93,16.19,15.68,16,89394,0
+MEC.US,D,20210818,000000,16,16.18,15.56,15.68,51196,0
+MEC.US,D,20210819,000000,15.49,15.91,14.68,15.06,68133,0
+MEC.US,D,20210820,000000,14.94,15.65,14.795,15.35,34913,0
+MEC.US,D,20210823,000000,15.32,15.57,14.95,15.01,38838,0
+MEC.US,D,20210824,000000,14.9,15.53,14.81,15.45,76993,0
+MEC.US,D,20210825,000000,15.51,15.55,14.97,15.03,95629,0
+MEC.US,D,20210826,000000,15.07,15.45,15,15.02,58969,0
+MEC.US,D,20210827,000000,15.02,15.6,15.02,15.25,55189,0
+MEC.US,D,20210830,000000,15.26,15.49,15.16,15.17,36349,0
+MEC.US,D,20210831,000000,15.2,15.3,14.85,14.92,65284,0
+MEC.US,D,20210901,000000,15.03,15.26,14.71,14.82,161660,0
+MEC.US,D,20210902,000000,14.99,14.99,14.29,14.4,79676,0
+MEC.US,D,20210903,000000,14.44,14.69,14.26,14.57,60040,0
+MEC.US,D,20210907,000000,14.57,14.6885,13.5,13.73,143858,0
+MEC.US,D,20210908,000000,13.805,14.15,13.49,14.06,124078,0
+MEC.US,D,20210909,000000,14.04,14.38,13.77,14.24,104219,0
+MEC.US,D,20210910,000000,14.39,14.48,13.66,13.92,91090,0
+MEC.US,D,20210913,000000,17.31,18.49,16.02,17.3,972907,0
+MEC.US,D,20210914,000000,18.97,18.97,16.2,17.13,564988,0
+MEC.US,D,20210915,000000,17.41,17.45,16.51,17.27,345509,0
+MEC.US,D,20210916,000000,17.29,18.81,17.03,18.32,364817,0
+MEC.US,D,20210917,000000,18.3,18.99,17.62,18.82,619106,0
+MEC.US,D,20210920,000000,18.3,18.7,17.1,17.75,286425,0
+MEC.US,D,20210921,000000,18,18.3044,16.81,17.5,162683,0
+MEC.US,D,20210922,000000,18.01,19.19,17.75,18.63,249405,0
+MEC.US,D,20210923,000000,19.05,19.3399,18.64,18.88,136221,0
+MEC.US,D,20210924,000000,18.85,20.3083,18.81,19.82,160987,0
+MEC.US,D,20210927,000000,20.25,20.93,19.39,19.71,154395,0
+MEC.US,D,20210928,000000,19.5,19.6,18.81,19.06,147701,0
+MEC.US,D,20210929,000000,19.15,19.3,18.83,18.95,87534,0
+MEC.US,D,20210930,000000,18.94,19.176,18.39,18.8,241822,0
+MEC.US,D,20211001,000000,18.8,19.05,18.32,18.38,84936,0
+MEC.US,D,20211004,000000,18.41,18.98,18.1001,18.72,70500,0
+MEC.US,D,20211005,000000,18.72,19.25,18.29,19.2,97066,0
+MEC.US,D,20211006,000000,18.88,19,18.3,18.64,45135,0
+MEC.US,D,20211007,000000,18.94,19.225,18.76,19.13,65672,0
+MEC.US,D,20211008,000000,19.15,19.26,18.4,18.61,86200,0
+MEC.US,D,20211011,000000,18.43,18.665,17.9,18.15,64297,0
+MEC.US,D,20211012,000000,18.24,18.25,17.5,18.06,97425,0
+MEC.US,D,20211013,000000,17.88,18.5575,17.74,18.34,64765,0
+MEC.US,D,20211014,000000,18.56,19.36,18.3879,19.03,110252,0
+MEC.US,D,20211015,000000,19,19.4,18.79,18.96,188035,0
+MEC.US,D,20211018,000000,18.69,18.9,18.25,18.85,93474,0
+MEC.US,D,20211019,000000,19.1,19.1313,18.6117,18.88,81373,0
+MEC.US,D,20211020,000000,18.96,19.64,18.7,19.4,94952,0
+MEC.US,D,20211021,000000,19.46,19.9,19.23,19.3,62725,0
+MEC.US,D,20211022,000000,19.46,19.46,18.7245,18.87,47430,0
+MEC.US,D,20211025,000000,18.88,18.88,17.76,18.28,123928,0
+MEC.US,D,20211026,000000,18.26,18.26,17.75,18.04,66075,0
+MEC.US,D,20211027,000000,18.01,18.195,17.6126,17.74,50365,0
+MEC.US,D,20211028,000000,17.74,18.14,17.74,17.96,43455,0
+MEC.US,D,20211029,000000,17.95,18.205,17.6748,17.76,49322,0
+MEC.US,D,20211101,000000,17.8,18.49,17.8,18.06,65112,0
+MEC.US,D,20211102,000000,18.21,18.26,17.67,18.02,89025,0
+MEC.US,D,20211103,000000,17.62,18.855,17.08,17.19,194948,0
+MEC.US,D,20211104,000000,17.02,17.19,16.61,17.06,178274,0
+MEC.US,D,20211105,000000,17.68,18.1774,17.175,17.2,138734,0
+MEC.US,D,20211108,000000,17.75,17.93,17.01,17.15,150530,0
+MEC.US,D,20211109,000000,17.11,17.17,16.35,16.66,144084,0
+MEC.US,D,20211110,000000,16.64,17.29,16.64,17.22,59327,0
+MEC.US,D,20211111,000000,17.23,17.6199,16.83,17.03,66569,0
+MEC.US,D,20211112,000000,17.06,17.3,16.865,16.94,45401,0
+MEC.US,D,20211115,000000,16.77,16.97,16.39,16.92,77845,0
+MEC.US,D,20211116,000000,16.94,16.94,16.41,16.45,58604,0
+MEC.US,D,20211117,000000,16.27,16.43,16.0257,16.24,77864,0
+MEC.US,D,20211118,000000,16,16.2058,15.57,15.69,71872,0
+MEC.US,D,20211119,000000,15.51,15.795,15.51,15.51,40255,0
+MEC.US,D,20211122,000000,15.51,15.97,15.38,15.41,66010,0
+MEC.US,D,20211123,000000,15.46,15.54,15.12,15.3,43060,0
+MEC.US,D,20211124,000000,15.07,15.63,14.8,15.58,87749,0
+MEC.US,D,20211126,000000,15.2,15.56,14.8079,15.44,54831,0
+MEC.US,D,20211129,000000,15.69,15.69,14.32,14.37,88837,0
+MEC.US,D,20211130,000000,14.26,14.88,14.08,14.85,133198,0
+MEC.US,D,20211201,000000,15.27,15.537,14.47,14.52,103229,0
+MEC.US,D,20211202,000000,14.42,14.95,14.26,14.66,74465,0
+MEC.US,D,20211203,000000,14.68,15.065,14.07,14.77,99846,0
+MEC.US,D,20211206,000000,14.75,15.28,14.5232,15.04,59523,0
+MEC.US,D,20211207,000000,15.08,15.68,15.0652,15.15,59664,0
+MEC.US,D,20211208,000000,15.23,15.45,14.97,15.33,42275,0
+MEC.US,D,20211209,000000,15.19,15.4,14.93,14.98,56237,0
+MEC.US,D,20211210,000000,14.97,15.06,14.6,14.77,59515,0
+MEC.US,D,20211213,000000,14.8,14.84,14.44,14.56,42731,0
+MEC.US,D,20211214,000000,14.48,15.11,14.3001,14.91,68011,0
+MEC.US,D,20211215,000000,14.81,14.81,14.12,14.5,86944,0
+MEC.US,D,20211216,000000,14.52,14.85,14.21,14.57,102546,0
+MEC.US,D,20211217,000000,14.55,14.6,13.85,13.88,115387,0
+MEC.US,D,20211220,000000,13.41,13.98,13.15,13.81,110864,0
+MEC.US,D,20211221,000000,13.99,14.18,13.6435,13.72,64321,0
+MEC.US,D,20211222,000000,13.61,14.225,13.53,14.17,93766,0
+MEC.US,D,20211223,000000,14.24,15.02,14.23,14.37,68466,0
+MEC.US,D,20211227,000000,14.23,14.47,13.97,14.35,88150,0
+MEC.US,D,20211228,000000,13.94,14.44,13.77,14.18,73251,0
+MEC.US,D,20211229,000000,14.15,14.3965,14.0644,14.23,110036,0
+MEC.US,D,20211230,000000,14.3,14.889,14.23,14.48,47826,0
+MEC.US,D,20211231,000000,14.41,15.125,14.34,14.91,162842,0
+MEC.US,D,20220103,000000,15.24,15.32,14.6809,14.85,65463,0
+MEC.US,D,20220104,000000,14.83,15.075,14.55,14.76,56896,0
+MEC.US,D,20220105,000000,14.66,15.09,14.38,14.51,75830,0
+MEC.US,D,20220106,000000,14.55,14.69,14.36,14.45,31584,0
+MEC.US,D,20220107,000000,14.35,14.76,14.35,14.71,30461,0
+MEC.US,D,20220110,000000,14.84,14.84,14.365,14.49,47167,0
+MEC.US,D,20220111,000000,14.51,14.8899,14.4,14.86,32341,0
+MEC.US,D,20220112,000000,14.86,15.205,14.85,14.89,49567,0
+MEC.US,D,20220113,000000,14.84,15.33,14.825,14.99,38998,0
+MEC.US,D,20220114,000000,14.99,14.99,14.44,14.53,62902,0
+MEC.US,D,20220118,000000,14.49,14.49,13.73,13.82,115288,0
+MEC.US,D,20220119,000000,13.67,13.755,13.31,13.6,100724,0
+MEC.US,D,20220120,000000,13.72,13.9277,13.4,13.44,143903,0
+MEC.US,D,20220121,000000,12.65,12.65,11.38,11.49,520984,0
+MEC.US,D,20220124,000000,11.16,11.99,11.0371,11.9,167062,0
+MEC.US,D,20220125,000000,11.94,12.0526,11.6001,11.85,65872,0
+MEC.US,D,20220126,000000,11.92,12.25,11.81,12.04,132087,0
+MEC.US,D,20220127,000000,12.02,12.1429,11.31,11.43,73250,0
+MEC.US,D,20220128,000000,11.44,11.58,10.56,10.99,69535,0
+MEC.US,D,20220131,000000,10.87,11.5402,10.77,11.47,77827,0
+MEC.US,D,20220201,000000,11.52,11.87,11.2169,11.77,60391,0
+MEC.US,D,20220202,000000,11.87,11.95,11.39,11.74,70739,0
+MEC.US,D,20220203,000000,11.65,11.675,11.15,11.19,70366,0
+MEC.US,D,20220204,000000,11.14,11.2878,10.97,11.07,63462,0
+MEC.US,D,20220207,000000,11.1,11.15,10.92,10.97,101406,0
+MEC.US,D,20220208,000000,10.97,11.045,10.785,10.9,39935,0
+MEC.US,D,20220209,000000,10.81,11.21,10.425,10.68,167283,0
+MEC.US,D,20220210,000000,10.49,10.815,10.355,10.52,99955,0
+MEC.US,D,20220211,000000,10.42,10.59,10.11,10.29,80338,0
+MEC.US,D,20220214,000000,10.25,10.64,10.25,10.53,45726,0
+MEC.US,D,20220215,000000,10.67,11.0041,10.56,10.68,49023,0
+MEC.US,D,20220216,000000,10.6,10.7952,10.32,10.62,66278,0
+MEC.US,D,20220217,000000,10.48,10.7195,10.25,10.27,134553,0
+MEC.US,D,20220218,000000,10.25,10.73,10.25,10.53,63066,0
+MEC.US,D,20220222,000000,10.41,10.75,10.25,10.25,84912,0
+MEC.US,D,20220223,000000,10.25,10.31,10.16,10.25,65784,0
+MEC.US,D,20220224,000000,9.99,10.4598,9.78,10.29,49206,0
+MEC.US,D,20220225,000000,10.43,10.5,10.2,10.32,38964,0
+MEC.US,D,20220228,000000,10.36,10.6,10.23,10.34,34136,0
+MEC.US,D,20220301,000000,10.41,10.7654,9.88,9.88,54061,0
+MEC.US,D,20220302,000000,9.78,10.3322,9.72,9.75,83326,0
+MEC.US,D,20220303,000000,9.91,10.12,9.59,9.99,86145,0
+MEC.US,D,20220304,000000,9.95,10.22,9.63,10.13,64395,0
+MEC.US,D,20220307,000000,9.87,10.561,9.802,10.39,80786,0
+MEC.US,D,20220308,000000,10.48,11.03,10.48,10.55,43185,0
+MEC.US,D,20220309,000000,10.71,10.86,10.29,10.33,35852,0
+MEC.US,D,20220310,000000,10.14,10.195,9.87,10.1,66303,0
+MEC.US,D,20220311,000000,10.01,10.29,9.97,10.07,85978,0
+MEC.US,D,20220314,000000,10.19,10.3255,9.98,10.05,63190,0
+MEC.US,D,20220315,000000,10,10.14,9.95,9.99,63014,0
+MEC.US,D,20220316,000000,10.08,10.88,10,10.52,111787,0
+MEC.US,D,20220317,000000,10.53,10.63,10.28,10.31,50970,0
+MEC.US,D,20220318,000000,10.27,10.3685,10.08,10.29,110820,0
+MEC.US,D,20220321,000000,10.2,10.3,10.12,10.18,35070,0
+MEC.US,D,20220322,000000,10.18,10.37,10.14,10.23,54149,0
+MEC.US,D,20220323,000000,10.13,10.23,9.62,9.72,73812,0
+MEC.US,D,20220324,000000,9.7,9.87,9.581,9.77,49414,0
+MEC.US,D,20220325,000000,9.75,9.95,9.605,9.92,50751,0
+MEC.US,D,20220328,000000,9.72,10.0387,9.72,9.96,67529,0
+MEC.US,D,20220329,000000,10.13,10.2,9.927,9.98,106933,0
+MEC.US,D,20220330,000000,9.95,10.08,9.8075,9.88,44057,0
+MEC.US,D,20220331,000000,9.81,9.81,9.13,9.37,166126,0
+MEC.US,D,20220401,000000,9.32,9.49,9.1,9.25,94229,0
+MEC.US,D,20220404,000000,9.28,9.28,8.96,9.13,61329,0
+MEC.US,D,20220405,000000,9.27,9.52,8.75,8.8,81266,0
+MEC.US,D,20220406,000000,8.65,8.73,8.5,8.53,100316,0
+MEC.US,D,20220407,000000,8.72,8.7871,8.07,8.24,105626,0
+MEC.US,D,20220408,000000,8.19,8.36,8.04,8.3,100431,0
+MEC.US,D,20220411,000000,8.23,8.661,8.2227,8.51,74371,0
+MEC.US,D,20220412,000000,8.41,8.67,8.2,8.38,165544,0
+MEC.US,D,20220413,000000,8.29,8.63,8.28,8.5,212262,0
+MEC.US,D,20220414,000000,8.59,8.87,8.46,8.79,305969,0
+MEC.US,D,20220418,000000,8.75,8.805,8.57,8.63,70192,0
+MEC.US,D,20220419,000000,8.46,8.8,8.46,8.62,93061,0
+MEC.US,D,20220420,000000,8.7,8.86,8.5501,8.63,127110,0
+MEC.US,D,20220421,000000,8.73,8.97,8.695,8.81,73141,0
+MEC.US,D,20220422,000000,8.81,8.9388,8.6,8.61,61370,0
+MEC.US,D,20220425,000000,8.5,8.74,8.445,8.64,56779,0
+MEC.US,D,20220426,000000,8.56,8.65,8.415,8.47,116995,0
+MEC.US,D,20220427,000000,8.38,8.66,8.38,8.55,48298,0
+MEC.US,D,20220428,000000,8.54,8.68,8.42,8.49,64403,0
+MEC.US,D,20220429,000000,8.51,8.59,8.26,8.28,111650,0
+MEC.US,D,20220502,000000,8.29,8.5,8.18,8.34,86413,0
+MEC.US,D,20220503,000000,8.33,8.68,8.33,8.62,63631,0
+MEC.US,D,20220504,000000,8.75,9.02,8.54,9.02,141798,0
+MEC.US,D,20220505,000000,8.91,8.97,8.45,8.6,114651,0
+MEC.US,D,20220506,000000,8.49,8.85,8.06,8.24,510760,0
+MEC.US,D,20220509,000000,8.35,8.56,8.32,8.43,100820,0
+MEC.US,D,20220510,000000,8.42,8.7,8.1297,8.35,131927,0
+MEC.US,D,20220511,000000,8.43,8.52,8.1,8.15,67370,0
+MEC.US,D,20220512,000000,8.05,8.37,7.96,8.17,226074,0
+MEC.US,D,20220513,000000,8.21,8.3509,8.11,8.17,83700,0
+MEC.US,D,20220516,000000,8.08,8.1775,7.925,8,112520,0
+MEC.US,D,20220517,000000,8.13,8.88,8.13,8.79,617071,0
+MEC.US,D,20220518,000000,8.77,9.18,8.7547,8.98,141098,0
+MEC.US,D,20220519,000000,8.86,8.9499,8.62,8.63,58750,0
+MEC.US,D,20220520,000000,8.74,8.74,8.215,8.43,45752,0
+MEC.US,D,20220523,000000,8.43,8.7,8.38,8.62,57573,0
+MEC.US,D,20220524,000000,8.42,8.42,7.95,8.32,82536,0
+MEC.US,D,20220525,000000,8.31,8.52,8.31,8.44,57492,0
+MEC.US,D,20220526,000000,8.53,9.14,8.53,9.05,50298,0
+MEC.US,D,20220527,000000,9.1,9.4,9.01,9.17,40577,0
+MEC.US,D,20220531,000000,9.05,9.23,8.92,9.07,70078,0
+MEC.US,D,20220601,000000,8.98,8.98,8.5,8.53,64235,0
+MEC.US,D,20220602,000000,8.62,9.16,8.62,9.14,51986,0
+MEC.US,D,20220603,000000,9.09,9.26,8.93,9.24,46050,0
+MEC.US,D,20220606,000000,9.32,9.385,9.03,9.07,87109,0
+MEC.US,D,20220607,000000,9.02,9.35,9.0002,9.31,144753,0
+MEC.US,D,20220608,000000,9.2,9.42,9.07,9.27,100908,0
+MEC.US,D,20220609,000000,9.27,9.385,9.19,9.23,62899,0
+MEC.US,D,20220610,000000,9.15,9.15,8.59,8.85,49470,0
+MEC.US,D,20220613,000000,8.64,8.75,8.29,8.36,74121,0
+MEC.US,D,20220614,000000,8.36,8.4399,8.094,8.31,51262,0
+MEC.US,D,20220615,000000,8.4,8.58,8.23,8.32,71192,0
+MEC.US,D,20220616,000000,8.21,8.21,7.68,7.76,63759,0
+MEC.US,D,20220617,000000,7.79,7.8,7.48,7.5,71402,0
+MEC.US,D,20220621,000000,7.58,7.74,7.39,7.49,81033,0
+MEC.US,D,20220622,000000,7.46,7.67,7.35,7.49,86990,0
+MEC.US,D,20220623,000000,7.58,7.63,7.01,7.31,91391,0
+MEC.US,D,20220624,000000,7.4,7.75,7.35,7.71,1029815,0
+MEC.US,D,20220627,000000,7.8,8.12,7.6367,8,46975,0
+MEC.US,D,20220628,000000,8.02,8.24,7.84,7.84,41098,0
+MEC.US,D,20220629,000000,7.83,7.96,7.56,7.65,36824,0
+MEC.US,D,20220630,000000,7.53,7.98,7.51,7.74,32227,0
+MEC.US,D,20220701,000000,7.71,8.11,7.65,7.93,90334,0
+MEC.US,D,20220705,000000,7.82,7.845,7.56,7.67,41622,0
+MEC.US,D,20220706,000000,7.56,7.66,7.35,7.51,20048,0
+MEC.US,D,20220707,000000,7.51,7.81,7.51,7.78,18712,0
+MEC.US,D,20220708,000000,7.72,7.776,7.57,7.62,16587,0
+MEC.US,D,20220711,000000,7.52,7.6022,7.19,7.33,33461,0
+MEC.US,D,20220712,000000,7.21,7.6,7.21,7.31,16893,0
+MEC.US,D,20220713,000000,7.22,7.25,7.06,7.16,28433,0
+MEC.US,D,20220714,000000,7.22,7.27,6.8,7,78030,0
+MEC.US,D,20220715,000000,6.86,6.99,6.58,6.81,207226,0
+MEC.US,D,20220718,000000,6.82,6.925,6.7,6.76,115884,0
+MEC.US,D,20220719,000000,6.79,7.61,6.75,6.98,207263,0
+MEC.US,D,20220720,000000,7.02,7.58,7.02,7.41,46739,0
+MEC.US,D,20220721,000000,7.34,7.36,7.1263,7.26,27734,0
+MEC.US,D,20220722,000000,7.22,7.2939,6.97,7.03,31894,0
+MEC.US,D,20220725,000000,6.99,7.0606,6.86,6.86,18449,0
+MEC.US,D,20220726,000000,6.81,6.91,6.62,6.87,68979,0
+MEC.US,D,20220727,000000,6.95,7.05,6.75,7,28117,0
+MEC.US,D,20220728,000000,6.96,7.0657,6.95,6.96,12493,0
+MEC.US,D,20220729,000000,6.9,7.1984,6.9,7.14,35397,0
+MEC.US,D,20220801,000000,7.02,7.17,6.92,7.16,120523,0
+MEC.US,D,20220802,000000,7.05,7.64,7.05,7.27,185430,0
+MEC.US,D,20220803,000000,7.37,7.58,7.1,7.1,87499,0
+MEC.US,D,20220804,000000,7.06,7.3,6.976,7.11,116680,0
+MEC.US,D,20220805,000000,7.09,7.275,6.79,6.92,63757,0
+MEC.US,D,20220808,000000,6.91,7.275,6.8701,7.12,71203,0
+MEC.US,D,20220809,000000,7.21,7.265,6.96,7.05,36616,0
+MEC.US,D,20220810,000000,7.2,7.43,7.02,7.35,425379,0
+MEC.US,D,20220811,000000,7.45,7.92,7.45,7.65,121849,0
+MEC.US,D,20220812,000000,7.76,7.94,7.6233,7.75,96813,0
+MEC.US,D,20220815,000000,7.7,7.9395,7.6398,7.78,85633,0
+MEC.US,D,20220816,000000,7.87,7.96,7.68,7.73,99488,0
+MEC.US,D,20220817,000000,7.73,8.44,7.72,8.1,98887,0
+MEC.US,D,20220818,000000,8.21,8.46,7.9411,8.42,27806,0
+MEC.US,D,20220819,000000,8.35,8.35,7.61,7.65,18476,0
+MEC.US,D,20220822,000000,7.71,7.79,7.4037,7.63,33764,0
+MEC.US,D,20220823,000000,7.67,7.89,7.06,7.67,51462,0
+MEC.US,D,20220824,000000,7.6,7.69,7.39,7.44,27531,0
+MEC.US,D,20220825,000000,7.53,7.7,7.36,7.67,31718,0
+MEC.US,D,20220826,000000,7.6,7.7,7.33,7.4,14665,0
+MEC.US,D,20220829,000000,7.25,7.53,7.2,7.21,14242,0
+MEC.US,D,20220830,000000,7.19,7.3433,7,7.21,22706,0
+MEC.US,D,20220831,000000,7.2,7.56,6.96,6.96,45443,0
+MEC.US,D,20220901,000000,6.95,7.064,6.84,6.88,34212,0
+MEC.US,D,20220902,000000,6.94,7,6.79,6.81,27962,0
+MEC.US,D,20220906,000000,6.77,7.12,6.65,6.84,58583,0
+MEC.US,D,20220907,000000,6.78,6.93,6.75,6.85,12367,0
+MEC.US,D,20220908,000000,6.79,6.93,6.58,6.89,10217,0
+MEC.US,D,20220909,000000,7,7.32,6.895,7.25,33136,0
+MEC.US,D,20220912,000000,7.37,7.62,7.3098,7.56,27261,0
+MEC.US,D,20220913,000000,7.4,7.4,7.07,7.14,31093,0
+MEC.US,D,20220914,000000,6.99,7.0276,6.81,6.81,52921,0
+MEC.US,D,20220915,000000,6.85,7,6.61,6.7,41249,0
+MEC.US,D,20220916,000000,6.72,6.9065,6.58,6.65,64039,0
+MEC.US,D,20220919,000000,6.67,7.32,6.67,7.19,46792,0
+MEC.US,D,20220920,000000,7.24,7.46,7.02,7.15,36219,0
+MEC.US,D,20220921,000000,7.2,7.43,7.05,7.14,38748,0
+MEC.US,D,20220922,000000,7.31,7.31,6.84,6.93,30240,0
+MEC.US,D,20220923,000000,6.76,6.85,6.59,6.79,27972,0
+MEC.US,D,20220926,000000,6.7,6.81,6.363,6.58,39037,0
+MEC.US,D,20220927,000000,6.71,6.89,6.5205,6.7,54417,0
+MEC.US,D,20220928,000000,6.7,6.93,6.5114,6.76,22304,0
+MEC.US,D,20220929,000000,6.58,6.69,6.51,6.52,45053,0
+MEC.US,D,20220930,000000,6.5,6.71,6.5,6.51,18646,0
+MEC.US,D,20221003,000000,6.6306,6.69,6.5,6.59,21849,0
+MEC.US,D,20221004,000000,6.67,7.03,6.61,6.87,28267,0
+MEC.US,D,20221005,000000,6.79,7.41,6.69,6.83,66134,0
+MEC.US,D,20221006,000000,6.66,6.83,6.5924,6.72,29086,0
+MEC.US,D,20221007,000000,6.75,6.84,6.65,6.72,47713,0
+MEC.US,D,20221010,000000,6.7,6.8167,6.53,6.6,16783,0
+MEC.US,D,20221011,000000,6.54,6.65,6.45,6.47,28336,0
+MEC.US,D,20221012,000000,6.38,6.41,6.29,6.41,25558,0
+MEC.US,D,20221013,000000,6.28,6.55,6.28,6.55,29073,0
+MEC.US,D,20221014,000000,6.58,6.706,6.35,6.39,23843,0
+MEC.US,D,20221017,000000,6.46,6.58,6.32,6.52,14329,0
+MEC.US,D,20221018,000000,6.54,6.75,6.51,6.75,18901,0
+MEC.US,D,20221019,000000,6.64,6.64,6.48,6.53,22316,0
+MEC.US,D,20221020,000000,6.52,6.59,6.41,6.49,42917,0
+MEC.US,D,20221021,000000,6.44,6.56,6.01,6.22,141020,0
+MEC.US,D,20221024,000000,6.16,6.33,5.945,6.01,27764,0
+MEC.US,D,20221025,000000,6.04,6.3759,6.01,6.13,34295,0
+MEC.US,D,20221026,000000,6.07,6.64,6.07,6.52,40727,0
+MEC.US,D,20221027,000000,6.74,6.79,6.55,6.69,13634,0
+MEC.US,D,20221028,000000,6.78,6.933,6.62,6.71,9468,0
+MEC.US,D,20221031,000000,6.65,6.89,6.65,6.65,21337,0
+MEC.US,D,20221101,000000,6.6,7.12,6.6,7,31135,0
+MEC.US,D,20221102,000000,7.68,8.31,7.6,7.82,125240,0
+MEC.US,D,20221103,000000,8.5,8.88,8.16,8.68,155072,0
+MEC.US,D,20221104,000000,8.88,9.99,8.7239,9.65,69581,0
+MEC.US,D,20221107,000000,9.69,9.9599,9.24,9.69,51409,0
+MEC.US,D,20221108,000000,9.87,9.94,9.23,9.34,156887,0
+MEC.US,D,20221109,000000,9.59,9.91,9.4,9.64,89956,0
+MEC.US,D,20221110,000000,9.9,10.05,9.78,9.85,124415,0
+MEC.US,D,20221111,000000,10,10.81,9.8979,10.69,116654,0
+MEC.US,D,20221114,000000,10.94,11.75,10.43,10.43,161705,0
+MEC.US,D,20221115,000000,10.86,11.42,10.47,10.9,133265,0
+MEC.US,D,20221116,000000,10.74,10.86,10.5,10.64,118755,0
+MEC.US,D,20221117,000000,10.53,11.165,10.46,11.01,78908,0
+MEC.US,D,20221118,000000,11.21,11.54,10.87,11.23,137542,0
+MEC.US,D,20221121,000000,11.35,11.4,10.7111,10.94,66787,0
+MEC.US,D,20221122,000000,11.06,11.24,10.89,11.02,53999,0
+MEC.US,D,20221123,000000,11.05,11.23,10.95,11.21,38336,0
+MEC.US,D,20221125,000000,11.23,11.3344,10.7,10.83,27682,0
+MEC.US,D,20221128,000000,10.56,11.96,10.51,11.92,175568,0
+MEC.US,D,20221129,000000,12.02,12.79,12.02,12.69,100910,0
+MEC.US,D,20221130,000000,12.79,12.98,12.2201,12.78,102846,0
+MEC.US,D,20221201,000000,12.91,13.26,12.5501,13.25,86445,0
+MEC.US,D,20221202,000000,13.04,13.04,12.275,12.71,96168,0
+MEC.US,D,20221205,000000,12.67,13.35,12.2101,13.23,127358,0
+MEC.US,D,20221206,000000,13.11,13.57,12.9563,13.04,91564,0
+MEC.US,D,20221207,000000,12.99,13.75,12.8901,13.69,71534,0
+MEC.US,D,20221208,000000,13.75,13.87,12.4,13.09,84356,0
+MEC.US,D,20221209,000000,13.44,13.92,12.7164,12.93,59765,0
+MEC.US,D,20221212,000000,13.22,14.225,13.22,13.89,120695,0
+MEC.US,D,20221213,000000,14.37,14.37,12.8,13.16,92443,0
+MEC.US,D,20221214,000000,13.18,13.7,12.97,13.45,69900,0
+MEC.US,D,20221215,000000,13.22,13.56,12.61,12.9,52664,0
+MEC.US,D,20221216,000000,12.69,13.7599,12.69,13.63,116182,0
+MEC.US,D,20221219,000000,13.25,13.3,11.7,12.11,118831,0
+MEC.US,D,20221220,000000,12.21,13.28,12.21,13.22,109265,0
+MEC.US,D,20221221,000000,13.19,13.19,12.67,12.79,28075,0
+MEC.US,D,20221222,000000,12.685,13.1653,12.0066,12.48,68087,0
+MEC.US,D,20221223,000000,12.5,12.95,12.32,12.95,36607,0
+MEC.US,D,20221227,000000,12.8,13.2599,12.7,12.86,59667,0
+MEC.US,D,20221228,000000,12.7,12.86,11.8,12.05,79898,0
+MEC.US,D,20221229,000000,12.1,13.04,11.827,12.99,63564,0
+MEC.US,D,20221230,000000,12.6,13.1,12.2201,12.66,71717,0
+MEC.US,D,20230103,000000,12.78,12.78,12.38,12.7,43534,0
+MEC.US,D,20230104,000000,12.87,12.87,12.4108,12.68,29422,0
+MEC.US,D,20230105,000000,12.74,12.74,12.29,12.43,22061,0
+MEC.US,D,20230106,000000,12.34,12.97,12.25,12.97,27144,0
+MEC.US,D,20230109,000000,12.91,13.44,12.58,13.27,63444,0
+MEC.US,D,20230110,000000,13.15,13.805,13.01,13.8,54733,0
+MEC.US,D,20230111,000000,13.83,13.83,12.86,13.39,78673,0
+MEC.US,D,20230112,000000,12.9606,14,12.925,13.87,49438,0
+MEC.US,D,20230113,000000,13.66,14.25,13.66,14,56548,0
+MEC.US,D,20230117,000000,14,14,13.32,13.44,25812,0
+MEC.US,D,20230118,000000,13.59,13.8099,13.34,13.52,33116,0
+MEC.US,D,20230119,000000,13.33,13.375,12.95,13.21,29711,0
+MEC.US,D,20230120,000000,13.1,13.63,13.03,13.35,53179,0
+MEC.US,D,20230123,000000,13.35,13.36,13.13,13.34,37287,0
+MEC.US,D,20230124,000000,13.21,14.86,13.12,14.83,252645,0
+MEC.US,D,20230125,000000,15,15.8,14.54,14.93,180659,0
+MEC.US,D,20230126,000000,15,15.025,14.61,14.89,49130,0
+MEC.US,D,20230127,000000,14.6,15.48,14.54,15.39,77881,0
+MEC.US,D,20230130,000000,15.13,15.56,15,15.54,80213,0
+MEC.US,D,20230131,000000,15.55,16.25,15.49,16,105582,0
+MEC.US,D,20230201,000000,15.97,15.97,14.71,14.76,114598,0
+MEC.US,D,20230202,000000,14.99,15.5,14.83,15.5,95955,0
+MEC.US,D,20230203,000000,15.48,16.04,15.24,15.88,97796,0
+MEC.US,D,20230206,000000,15.88,16.6,15.37,16.6,104316,0
+MEC.US,D,20230207,000000,16.48,16.48,15.6229,15.9,87721,0
+MEC.US,D,20230208,000000,15.77,15.89,14.82,14.83,85620,0
+MEC.US,D,20230209,000000,15.21,15.98,15.0829,15.34,73092,0
+MEC.US,D,20230210,000000,15.33,15.59,15.1,15.33,43443,0
+MEC.US,D,20230213,000000,15.33,15.63,14.83,15.63,78335,0
+MEC.US,D,20230214,000000,15.53,15.88,15.344,15.62,35519,0
+MEC.US,D,20230215,000000,15.475,15.75,15.32,15.75,58549,0
+MEC.US,D,20230216,000000,15.6,16.19,15.5,16.19,62712,0
+MEC.US,D,20230217,000000,16.16,16.5359,15.9731,16.23,45727,0
+MEC.US,D,20230221,000000,16.28,16.35,15.93,16.22,86239,0
+MEC.US,D,20230222,000000,16.2,16.3,15.8448,15.95,61995,0
+MEC.US,D,20230223,000000,16.04,16.66,15.9644,16.2,69659,0
+MEC.US,D,20230224,000000,16,16.485,15.68,16.41,42540,0
+MEC.US,D,20230227,000000,16.45,16.5,15.53,16.06,91725,0
+MEC.US,D,20230228,000000,16.15,16.5,15.93,16.22,50338,0
+MEC.US,D,20230301,000000,15.62,15.7,14.55,15.41,212542,0
+MEC.US,D,20230302,000000,15.13,15.17,13.67,14.75,249946,0
+MEC.US,D,20230303,000000,15.04,15.47,14.47,15.3,141795,0
+MEC.US,D,20230306,000000,15.06,16.06,14.79,16,137627,0
+MEC.US,D,20230307,000000,16.04,16.07,14.58,14.71,74311,0
+MEC.US,D,20230308,000000,14.78,15.48,14.57,15.36,82562,0
+MEC.US,D,20230309,000000,15.43,15.65,15.05,15.1,61904,0
+MEC.US,D,20230310,000000,15.12,15.12,13.93,14.12,112273,0
+MEC.US,D,20230313,000000,13.89,13.89,13.23,13.55,85748,0
+MEC.US,D,20230314,000000,13.67,13.85,13.32,13.4,61166,0
+MEC.US,D,20230315,000000,13.37,14.29,12.88,14.04,334570,0
+MEC.US,D,20230316,000000,14,14.64,13.6932,14.27,90007,0
+MEC.US,D,20230317,000000,14.39,14.39,12.91,12.91,97196,0
+MEC.US,D,20230320,000000,13.01,13.315,12.725,12.76,56438,0
+MEC.US,D,20230321,000000,13.01,13.29,12.83,13.12,73071,0
+MEC.US,D,20230322,000000,13.16,13.27,12.9,13.01,37064,0
+MEC.US,D,20230323,000000,13.01,13.33,12.93,13.24,36830,0
+MEC.US,D,20230324,000000,13.07,13.29,12.67,13.16,46843,0
+MEC.US,D,20230327,000000,13.45,13.84,13.21,13.67,72500,0
+MEC.US,D,20230328,000000,13.59,13.98,13.54,13.68,64046,0
+MEC.US,D,20230329,000000,13.7,14.25,13.64,14.17,82618,0
+MEC.US,D,20230330,000000,14.5,14.7699,14.29,14.71,62751,0
+MEC.US,D,20230331,000000,14.81,15.0399,14.56,14.92,214088,0
+MEC.US,D,20230403,000000,14.93,14.97,14.07,14.33,106736,0
+MEC.US,D,20230404,000000,14.45,14.45,13.375,13.47,63591,0
+MEC.US,D,20230405,000000,13.46,13.47,12.71,12.93,104888,0
+MEC.US,D,20230406,000000,13,13.56,12.71,13.41,79802,0
+MEC.US,D,20230410,000000,13.32,14.1773,13.13,14.11,76684,0
+MEC.US,D,20230411,000000,14.18,14.65,13.98,14.3,75099,0
+MEC.US,D,20230412,000000,14.15,14.15,12.22,12.4,282943,0
+MEC.US,D,20230413,000000,12.42,12.7,11.48,11.72,270023,0
+MEC.US,D,20230414,000000,11.8,12.45,11.74,12.44,139034,0
+MEC.US,D,20230417,000000,12.44,13.31,12.44,13.13,134800,0
+MEC.US,D,20230418,000000,13.01,13.2799,12.8,12.86,72898,0
+MEC.US,D,20230419,000000,12.79,12.89,12.28,12.38,101043,0
+MEC.US,D,20230420,000000,12.34,12.82,12.14,12.24,87750,0
+MEC.US,D,20230421,000000,12.13,12.4668,11.84,11.93,106929,0
+MEC.US,D,20230424,000000,11.92,12.1,11.78,12.07,78931,0
+MEC.US,D,20230425,000000,11.88,11.88,11.0644,11.15,68878,0
+MEC.US,D,20230426,000000,11.38,11.78,11.12,11.47,105773,0
+MEC.US,D,20230427,000000,11.46,12.065,11.42,11.95,52184,0
+MEC.US,D,20230428,000000,12.05,12.32,11.9,12.1,65569,0
+MEC.US,D,20230501,000000,11.99,12.35,11.62,11.99,80808,0
+MEC.US,D,20230502,000000,11.82,12.36,11.68,12.18,66860,0
+MEC.US,D,20230503,000000,11.47,11.795,10.34,11.28,259209,0
+MEC.US,D,20230504,000000,10.99,10.99,9.58,9.59,169641,0
+MEC.US,D,20230505,000000,9.6,10.26,9.6,9.89,115216,0
+MEC.US,D,20230508,000000,9.81,9.8704,9.55,9.63,141230,0
+MEC.US,D,20230509,000000,9.84,10.1,9.65,9.94,111719,0
+MEC.US,D,20230510,000000,10.16,10.63,10,10.45,131020,0
+MEC.US,D,20230511,000000,10.63,11.3399,10.56,11.06,184146,0
+MEC.US,D,20230512,000000,11.3,11.53,10.86,10.96,231541,0
+MEC.US,D,20230515,000000,11.2,11.8884,11.05,11.76,227929,0
+MEC.US,D,20230516,000000,11.81,11.98,11.715,11.78,130993,0
+MEC.US,D,20230517,000000,12.26,12.28,11.81,12.19,155196,0
+MEC.US,D,20230518,000000,12.33,12.915,12.18,12.7,103657,0
+MEC.US,D,20230519,000000,12.89,13.232,12.48,12.72,120644,0
+MEC.US,D,20230522,000000,12.98,13.39,12.67,13.04,156208,0
+MEC.US,D,20230523,000000,13.07,13.43,13.06,13.06,89329,0
+MEC.US,D,20230524,000000,13.21,13.31,12.28,12.52,133213,0
+MEC.US,D,20230525,000000,12.43,12.5154,12.14,12.35,62006,0
+MEC.US,D,20230526,000000,12.45,12.71,12.33,12.33,44712,0
+MEC.US,D,20230530,000000,12.57,12.72,11.85,12.07,71886,0
+MEC.US,D,20230531,000000,12.16,12.21,11.55,11.61,66590,0
+MEC.US,D,20230601,000000,11.6,11.96,11.18,11.72,100281,0
+MEC.US,D,20230602,000000,11.81,12.66,11.81,12.49,90409,0
+MEC.US,D,20230605,000000,12.48,12.665,12.25,12.58,102162,0
+MEC.US,D,20230606,000000,12.73,13.56,12.6744,13.32,70959,0
+MEC.US,D,20230607,000000,13.42,14.0289,13.3146,13.89,126971,0
+MEC.US,D,20230608,000000,14.05,14.7299,14,14.63,189744,0
+MEC.US,D,20230609,000000,14.19,14.83,14.03,14.68,202480,0
+MEC.US,D,20230612,000000,14.93,15.16,14.8,14.91,138478,0
+MEC.US,D,20230613,000000,14.73,15,14.425,14.51,153480,0
+MEC.US,D,20230614,000000,14.5,14.59,13.81,13.81,152723,0
+MEC.US,D,20230615,000000,13.92,14.7,13.92,14.27,107994,0
+MEC.US,D,20230616,000000,14.5,14.68,13.838,14.03,125683,0
+MEC.US,D,20230620,000000,14.22,15.33,13.9,15.13,288943,0
+MEC.US,D,20230621,000000,15.37,15.5,15.04,15.22,163604,0
+MEC.US,D,20230622,000000,15.41,15.46,14.85,14.93,152338,0
+MEC.US,D,20230623,000000,14.8,15.02,13.3,13.52,1634477,0
+MEC.US,D,20230626,000000,13.5,14.17,13.5,13.7,157467,0
+MEC.US,D,20230627,000000,13.69,14.05,13.2,13.3,140759,0
+MEC.US,D,20230628,000000,13.12,13.145,12.13,12.24,178667,0
+MEC.US,D,20230629,000000,12.25,13.1,12.25,12.64,123483,0
+MEC.US,D,20230630,000000,12.84,12.84,12.3415,12.46,102756,0
+MEC.US,D,20230703,000000,12.43,13.28,12.42,12.8,68837,0
+MEC.US,D,20230705,000000,12.53,12.53,11.485,11.55,138593,0
+MEC.US,D,20230706,000000,11.34,11.4895,10.9,11.37,127563,0
+MEC.US,D,20230707,000000,11.31,11.6641,11.13,11.23,149408,0
+MEC.US,D,20230710,000000,11.05,11.44,10.81,10.92,92023,0
+MEC.US,D,20230711,000000,11.17,11.38,11.12,11.29,86704,0
+MEC.US,D,20230712,000000,11.58,11.9,11.45,11.51,96297,0
+MEC.US,D,20230713,000000,11.56,11.56,11.09,11.15,69243,0
+MEC.US,D,20230714,000000,11.16,11.2,10.82,11.03,95675,0
+MEC.US,D,20230717,000000,10.88,11.33,10.86,11.25,57045,0
+MEC.US,D,20230718,000000,11.24,11.5,11.18,11.22,78242,0
+MEC.US,D,20230719,000000,11.42,11.61,11.14,11.57,103450,0
+MEC.US,D,20230720,000000,11.5,11.755,11.2788,11.59,72572,0
+MEC.US,D,20230721,000000,11.72,12.185,11.5,12,101631,0
+MEC.US,D,20230724,000000,12.01,12.16,11.67,11.9,79355,0
+MEC.US,D,20230725,000000,11.81,12.12,11.6301,11.96,57300,0
+MEC.US,D,20230726,000000,11.96,12.15,11.595,11.74,70428,0
+MEC.US,D,20230727,000000,11.76,11.88,11.5501,11.85,124604,0
+MEC.US,D,20230728,000000,11.9,12.16,11.9,12.06,68245,0
+MEC.US,D,20230731,000000,12.09,12.2399,11.6264,12.09,58122,0
+MEC.US,D,20230801,000000,12.03,12.25,11.81,12.17,149958,0
+MEC.US,D,20230802,000000,12.25,12.298,9.86,11.13,320777,0
+MEC.US,D,20230803,000000,11,12.16,10.97,12.14,158652,0
+MEC.US,D,20230804,000000,12.1,12.39,11.9201,12.12,101987,0
+MEC.US,D,20230807,000000,11.9,12.26,11.76,12.23,74137,0
+MEC.US,D,20230808,000000,12.26,12.855,11.882,12.55,121632,0
+MEC.US,D,20230809,000000,12.63,12.88,12.41,12.56,81222,0
+MEC.US,D,20230810,000000,12.67,12.67,12.09,12.24,53570,0
+MEC.US,D,20230811,000000,12.03,12.425,12.03,12.29,52297,0
+MEC.US,D,20230814,000000,12.31,12.58,12.02,12.4,59027,0
+MEC.US,D,20230815,000000,12.14,12.35,11.96,11.98,60512,0
+MEC.US,D,20230816,000000,11.83,12.22,11.68,11.73,68967,0
+MEC.US,D,20230817,000000,11.74,12.08,11.41,11.45,73586,0
+MEC.US,D,20230818,000000,11.33,11.75,11.27,11.72,85047,0
+MEC.US,D,20230821,000000,11.75,11.8295,11.2,11.25,60459,0
+MEC.US,D,20230822,000000,11.28,11.39,11.11,11.32,51932,0
+MEC.US,D,20230823,000000,11.35,11.61,11.33,11.58,49753,0
+MEC.US,D,20230824,000000,11.5,11.583,11.14,11.22,31209,0
+MEC.US,D,20230825,000000,11.26,11.37,11.0374,11.28,44403,0
+MEC.US,D,20230828,000000,11.33,11.62,11.3,11.51,42467,0
+MEC.US,D,20230829,000000,11.54,11.82,11.54,11.71,35976,0
+MEC.US,D,20230830,000000,11.67,11.75,11.5708,11.69,37023,0
+MEC.US,D,20230831,000000,11.73,11.8586,11.72,11.74,30351,0
+MEC.US,D,20230901,000000,11.82,12.29,11.82,12.19,55099,0
+MEC.US,D,20230905,000000,12.06,12.1,11.73,11.77,43728,0
+MEC.US,D,20230906,000000,11.77,11.82,11.23,11.55,93244,0
+MEC.US,D,20230907,000000,11.59,11.66,11.36,11.52,87374,0
+MEC.US,D,20230908,000000,11.52,11.53,10.81,11.05,72886,0
+MEC.US,D,20230911,000000,11.02,11.2,10.6323,10.77,97519,0
+MEC.US,D,20230912,000000,10.75,10.88,10.49,10.59,52853,0
+MEC.US,D,20230913,000000,10.65,11.29,10.5438,11,85028,0
+MEC.US,D,20230914,000000,11.17,11.66,11.17,11.58,65201,0
+MEC.US,D,20230915,000000,11.53,11.6,10.87,11.13,162531,0
+MEC.US,D,20230918,000000,11.1,11.69,11.05,11.5,68186,0
+MEC.US,D,20230919,000000,11.63,11.63,11.23,11.25,37085,0
+MEC.US,D,20230920,000000,11.25,11.43,11.1305,11.22,53135,0
+MEC.US,D,20230921,000000,11.09,11.63,11.0525,11.51,82044,0
+MEC.US,D,20230922,000000,11.39,11.49,10.95,10.98,123491,0
+MEC.US,D,20230925,000000,10.75,11.125,10.75,10.9,66655,0
+MEC.US,D,20230926,000000,10.79,10.98,10.47,10.61,59443,0
+MEC.US,D,20230927,000000,10.63,10.8,10.46,10.54,89277,0
+MEC.US,D,20230928,000000,10.48,10.92,10.48,10.84,47850,0
+MEC.US,D,20230929,000000,10.94,11.1894,10.7533,10.97,263129,0
+MEC.US,D,20231002,000000,10.86,11.07,10.72,10.87,63087,0
+MEC.US,D,20231003,000000,10.82,10.9837,10.75,10.82,50769,0
+MEC.US,D,20231004,000000,10.73,11.26,10.7,11.19,65359,0
+MEC.US,D,20231005,000000,11.09,11.24,10.8258,11.01,62265,0
+MEC.US,D,20231006,000000,11.1,11.38,11.015,11.18,58282,0
+MEC.US,D,20231009,000000,11.26,11.42,10.97,11.28,59206,0
+MEC.US,D,20231010,000000,11.3268,12.08,11.3,11.87,56331,0
+MEC.US,D,20231011,000000,11.88,11.96,11.53,11.55,64778,0
+MEC.US,D,20231012,000000,11.32,11.61,11.25,11.58,44328,0
+MEC.US,D,20231013,000000,11.635,11.86,11.5,11.6,58466,0
+MEC.US,D,20231016,000000,11.66,12.305,11.66,12.05,66904,0
+MEC.US,D,20231017,000000,12.01,12.6,11.8349,12.44,107062,0
+MEC.US,D,20231018,000000,12.35,12.55,11.95,12.38,88257,0
+MEC.US,D,20231019,000000,12.24,12.82,11.705,12.18,82737,0
+MEC.US,D,20231020,000000,12.24,12.24,11.6,11.65,54015,0
+MEC.US,D,20231023,000000,11.6,11.81,11.29,11.65,58741,0
+MEC.US,D,20231024,000000,11.73,12.0206,11.61,11.62,38514,0
+MEC.US,D,20231025,000000,11.62,11.89,11.47,11.5,47677,0
+MEC.US,D,20231026,000000,11.49,11.62,10.88,11.1,65834,0
+MEC.US,D,20231027,000000,10.99,11.075,10.7,10.73,45208,0
+MEC.US,D,20231030,000000,10.75,11.4,10.6504,11.35,88529,0
+MEC.US,D,20231031,000000,11.49,12.19,11.47,12.09,118110,0
+MEC.US,D,20231101,000000,10.6,12.03,9.7185,11.76,130094,0
+MEC.US,D,20231102,000000,11.88,12.1,11.6101,11.96,49521,0
+MEC.US,D,20231103,000000,12.16,12.45,11.88,12.13,63151,0
+MEC.US,D,20231106,000000,11.98,11.98,11.05,11.29,77891,0
+MEC.US,D,20231107,000000,11.16,11.35,10.8718,11.23,46171,0
+MEC.US,D,20231108,000000,11.21,11.42,11.045,11.39,57621,0
+MEC.US,D,20231109,000000,11.42,11.5624,10.75,10.96,68772,0
+MEC.US,D,20231110,000000,11.13,11.485,10.85,11.41,46127,0
+MEC.US,D,20231113,000000,11.19,11.755,11.1795,11.64,51355,0
+MEC.US,D,20231114,000000,11.89,12.28,11.74,12.16,56347,0
+MEC.US,D,20231115,000000,12.04,12.58,11.95,12.23,45313,0
+MEC.US,D,20231116,000000,12.32,12.665,12.0954,12.61,46374,0
+MEC.US,D,20231117,000000,12.64,13.035,12.5468,12.95,42848,0
+MEC.US,D,20231120,000000,13.12,13.21,12.65,12.69,28746,0
+MEC.US,D,20231121,000000,12.5,12.68,12.27,12.53,42184,0
+MEC.US,D,20231122,000000,12.69,12.92,12.55,12.63,35565,0
+MEC.US,D,20231124,000000,12.71,13.08,12.3,12.93,18601,0
+MEC.US,D,20231127,000000,12.635,13.13,12.635,12.99,19528,0
+MEC.US,D,20231128,000000,13.09,13.09,12.51,12.56,19464,0
+MEC.US,D,20231129,000000,12.66,13.0999,12.51,12.69,45198,0
+MEC.US,D,20231130,000000,12.77,12.89,12.325,12.7,52524,0
+MEC.US,D,20231201,000000,12.52,13.06,12.39,12.83,100373,0
+MEC.US,D,20231204,000000,12.66,13.5224,12.6001,13.33,48839,0
+MEC.US,D,20231205,000000,13.36,13.59,12.92,13.14,26405,0
+MEC.US,D,20231206,000000,13.14,13.18,12.74,12.8,33115,0
+MEC.US,D,20231207,000000,12.69,13.11,11.86,13.05,49386,0
+MEC.US,D,20231208,000000,12.81,13.47,12.7678,13.1,29248,0
+MEC.US,D,20231211,000000,13.12,13.5,12.969,13.24,30431,0
+MEC.US,D,20231212,000000,13.17,13.45,12.88,13.34,34462,0
+MEC.US,D,20231213,000000,13.04,13.18,12.31,13.04,118352,0
+MEC.US,D,20231214,000000,13.04,13.76,12.9661,13.7,98350,0
+MEC.US,D,20231215,000000,13.76,13.88,13.38,13.83,102928,0
+MEC.US,D,20231218,000000,13.76,14.803,13.63,14.06,65842,0
+MEC.US,D,20231219,000000,13.91,14.34,13.8028,13.89,66723,0
+MEC.US,D,20231220,000000,13.89,14.1966,13.5001,13.58,42485,0
+MEC.US,D,20231221,000000,13.58,13.92,13.58,13.85,31722,0
+MEC.US,D,20231222,000000,13.91,14.47,13.78,14.05,65112,0
+MEC.US,D,20231226,000000,14.05,14.47,13.885,14.35,27100,0
+MEC.US,D,20231227,000000,14.36,14.6,14.15,14.56,57587,0
+MEC.US,D,20231228,000000,14.53,14.82,14.1965,14.61,33711,0
+MEC.US,D,20231229,000000,14.7901,14.895,14.42,14.42,51564,0
+MEC.US,D,20240102,000000,14.22,14.5,13.84,14.07,35991,0
+MEC.US,D,20240103,000000,14.05,14.05,12.86,12.96,81204,0
+MEC.US,D,20240104,000000,13.05,13.34,12.6086,13.1,70496,0
+MEC.US,D,20240105,000000,12.96,13.55,12.96,13.45,82858,0
+MEC.US,D,20240108,000000,13.63,13.69,13.1,13.5,29862,0
+MEC.US,D,20240109,000000,13.3,13.78,13.15,13.65,31293,0
+MEC.US,D,20240110,000000,13.62,13.82,12.69,13.71,25335,0
+MEC.US,D,20240111,000000,13.48,13.63,13.47,13.57,22985,0
+MEC.US,D,20240112,000000,13.75,13.75,13.41,13.5,22135,0
+MEC.US,D,20240116,000000,13.46,13.46,13.03,13.15,32364,0
+MEC.US,D,20240117,000000,12.92,13.156,12.76,12.97,33616,0
+MEC.US,D,20240118,000000,13.02,13.24,12.735,13.23,24511,0
+MEC.US,D,20240119,000000,13.37,13.47,13.15,13.39,26402,0
+MEC.US,D,20240122,000000,13.5,13.8744,13.285,13.77,39305,0
+MEC.US,D,20240123,000000,13.87,13.87,13.34,13.35,47184,0
+MEC.US,D,20240124,000000,13.55,13.6,13.1981,13.58,28031,0
+MEC.US,D,20240125,000000,13.6,14,13.465,13.94,36085,0
+MEC.US,D,20240126,000000,13.8,14,13.46,13.49,32916,0
+MEC.US,D,20240129,000000,13.37,13.73,13.26,13.41,32330,0
+MEC.US,D,20240130,000000,13.38,13.52,13.16,13.31,17820,0
+MEC.US,D,20240131,000000,13.07,13.4756,12.6,12.69,48703,0
+MEC.US,D,20240201,000000,12.68,13.105,12.41,12.85,94867,0
+MEC.US,D,20240202,000000,12.71,12.98,12.47,12.47,46540,0
+MEC.US,D,20240205,000000,12.23,12.47,12.11,12.2,39970,0
+MEC.US,D,20240206,000000,12.29,13.24,12.284,13.11,97543,0
+MEC.US,D,20240207,000000,13,13.005,12.57,12.69,25057,0
+MEC.US,D,20240208,000000,12.5,12.655,12.1899,12.36,27416,0
+MEC.US,D,20240209,000000,12.31,12.555,12.2101,12.47,28862,0
+MEC.US,D,20240212,000000,12.5,12.89,12.37,12.7,41633,0
+MEC.US,D,20240213,000000,12.33,12.82,12.26,12.32,44402,0
+MEC.US,D,20240214,000000,12.37,12.99,12.2,12.88,24084,0
+MEC.US,D,20240215,000000,12.88,13.12,12.8,12.92,57192,0
+MEC.US,D,20240216,000000,12.84,12.84,12.1,12.19,31025,0
+MEC.US,D,20240220,000000,12,12.2299,11.65,11.9,39594,0
+MEC.US,D,20240221,000000,11.77,11.9926,11.2601,11.62,24100,0
+MEC.US,D,20240222,000000,11.51,11.83,11.07,11.63,50181,0
+MEC.US,D,20240223,000000,11.6,11.87,11.32,11.68,18561,0
+MEC.US,D,20240226,000000,11.6,12.07,11.375,11.91,27774,0
+MEC.US,D,20240227,000000,11.45,12.39,11.45,11.94,48892,0
+MEC.US,D,20240228,000000,11.87,12.08,11.56,11.97,39668,0
+MEC.US,D,20240229,000000,12.16,12.399,11.8101,12.24,33433,0
+MEC.US,D,20240301,000000,12.26,12.5297,12.095,12.47,47812,0
+MEC.US,D,20240304,000000,12.42,12.65,12.25,12.57,52013,0
+MEC.US,D,20240305,000000,12.54,12.9899,12.2349,12.55,33602,0
+MEC.US,D,20240306,000000,12.71,13.48,12.3924,13.42,68419,0
+MEC.US,D,20240307,000000,13.59,13.64,12.73,13.12,62931,0
+MEC.US,D,20240308,000000,13.12,13.33,12.7,13.02,23902,0
+MEC.US,D,20240311,000000,12.79,13.38,12.79,13.36,61279,0
+MEC.US,D,20240312,000000,13.2,13.32,12.82,13.23,44025,0
+MEC.US,D,20240313,000000,13.18,13.5399,12.67,12.9,33545,0
+MEC.US,D,20240314,000000,12.99,12.99,12.465,12.77,67612,0
+MEC.US,D,20240315,000000,12.59,12.9462,12.5,12.85,89227,0
+MEC.US,D,20240318,000000,12.76,13.09,12.7,13.09,23009,0
+MEC.US,D,20240319,000000,13.12,13.5,12.94,13.23,53446,0
+MEC.US,D,20240320,000000,13.29,14.33,13.23,14.31,49238,0
+MEC.US,D,20240321,000000,14.2,14.82,14.13,14.49,66898,0
+MEC.US,D,20240322,000000,14.61,14.61,14.1,14.19,27562,0
+MEC.US,D,20240325,000000,14.26,14.5,13.78,13.97,45560,0
+MEC.US,D,20240326,000000,14.16,14.16,13.695,13.98,28626,0
+MEC.US,D,20240327,000000,13.97,14.1,13.84,14.1,58174,0
+MEC.US,D,20240328,000000,14.1,14.33,13.79,14.33,65054,0
+MEC.US,D,20240401,000000,14.5,14.5,13.75,14.01,50204,0
+MEC.US,D,20240402,000000,13.89,14.3,13.655,14.29,71864,0
+MEC.US,D,20240403,000000,14.17,14.36,13.88,14.07,63880,0
+MEC.US,D,20240404,000000,14.3,14.37,13.16,13.44,197116,0
+MEC.US,D,20240405,000000,13.55,13.925,13.211,13.72,101671,0
+MEC.US,D,20240408,000000,13.92,14.07,13.47,13.89,188890,0
+MEC.US,D,20240409,000000,13.95,14.2,13.8,14.09,80586,0
+MEC.US,D,20240410,000000,13.76,14.23,13.6,13.72,89615,0
+MEC.US,D,20240411,000000,13.7,14,13.7,13.87,46347,0
+MEC.US,D,20240412,000000,13.83,13.83,13.35,13.57,45750,0
+MEC.US,D,20240415,000000,13.55,13.855,13.3042,13.62,35403,0
+MEC.US,D,20240416,000000,13.6,14,13.43,13.85,39866,0
+MEC.US,D,20240417,000000,13.89,13.925,13.29,13.39,72386,0
+MEC.US,D,20240418,000000,13.58,13.775,13.49,13.55,44713,0
+MEC.US,D,20240419,000000,13.52,13.88,13.52,13.85,23344,0
+MEC.US,D,20240422,000000,13.93,14.18,13.81,13.84,64949,0
+MEC.US,D,20240423,000000,13.8,14.16,13.75,13.82,46616,0
+MEC.US,D,20240424,000000,13.71,13.8,13.39,13.61,58433,0
+MEC.US,D,20240425,000000,13.45,13.69,13.15,13.69,90085,0
+MEC.US,D,20240426,000000,13.8,14.13,13.8,14.06,48542,0
+MEC.US,D,20240429,000000,14.01,14.18,13.79,13.99,39844,0
+MEC.US,D,20240430,000000,13.89,13.96,13.75,13.76,38762,0
+MEC.US,D,20240501,000000,13.91,13.91,13.3,13.46,58378,0
+MEC.US,D,20240502,000000,13.55,13.89,13.34,13.82,52732,0
+MEC.US,D,20240503,000000,14,14.13,13.8002,13.89,40126,0
+MEC.US,D,20240506,000000,13.97,14.08,13.91,13.97,67467,0
+MEC.US,D,20240507,000000,13.95,14.24,13.61,13.62,102439,0
+MEC.US,D,20240508,000000,13.4,15.04,13.4,15,230633,0
+MEC.US,D,20240509,000000,15.05,16.165,15.04,16.03,277759,0
+MEC.US,D,20240510,000000,15.88,16.4565,15.755,16.24,102211,0
+MEC.US,D,20240513,000000,16.32,16.54,15.95,15.99,118218,0
+MEC.US,D,20240514,000000,16.15,16.4146,15.7761,16.14,59837,0
+MEC.US,D,20240515,000000,16.25,16.42,15.79,15.98,89870,0
+MEC.US,D,20240516,000000,16.05,16.05,15.33,15.47,87482,0
+MEC.US,D,20240517,000000,15.41,15.52,15.18,15.5,117136,0
+MEC.US,D,20240520,000000,15.54,15.83,15.54,15.68,129993,0
+MEC.US,D,20240521,000000,15.6,15.7,15.26,15.7,125301,0
+MEC.US,D,20240522,000000,15.54,15.62,15.32,15.46,104307,0
+MEC.US,D,20240523,000000,15.56,15.56,15.09,15.34,105431,0
+MEC.US,D,20240524,000000,15.49,15.49,15.205,15.39,99962,0
+MEC.US,D,20240528,000000,15.59,16.05,15.44,16.03,81480,0
+MEC.US,D,20240529,000000,15.78,16.26,15.75,15.98,80444,0
+MEC.US,D,20240530,000000,16.15,16.15,15.86,15.97,92102,0
+MEC.US,D,20240531,000000,16.08,16.08,15.78,16.02,34668,0
+MEC.US,D,20240603,000000,16.1,16.1,15.41,15.87,130186,0
+MEC.US,D,20240604,000000,15.79,15.85,15.49,15.78,65750,0
+MEC.US,D,20240605,000000,15.82,16,15.64,15.83,120965,0
+MEC.US,D,20240606,000000,15.91,16.26,15.91,16.22,76754,0
+MEC.US,D,20240607,000000,16.22,16.49,16.09,16.41,76247,0
+MEC.US,D,20240610,000000,16.39,16.87,16.38,16.87,120375,0
+MEC.US,D,20240611,000000,16.75,17,16.62,16.87,94663,0
+MEC.US,D,20240612,000000,17,17,16.64,16.7,147942,0
+MEC.US,D,20240613,000000,16.66,16.66,16.33,16.49,65973,0
+MEC.US,D,20240614,000000,16.63,16.63,16.18,16.45,67947,0
+MEC.US,D,20240617,000000,16.4,17,16.4,16.99,78769,0
+MEC.US,D,20240618,000000,16.88,16.95,16.6,16.65,68448,0
+MEC.US,D,20240620,000000,16.66,16.75,16.17,16.27,95187,0
+MEC.US,D,20240621,000000,16.21,16.25,15.73,15.76,138508,0
+MEC.US,D,20240624,000000,15.82,16.89,15.79,16.88,136714,0
+MEC.US,D,20240625,000000,16.86,16.86,16.48,16.71,73157,0
+MEC.US,D,20240626,000000,16.54,16.695,16.2114,16.34,84889,0
+MEC.US,D,20240627,000000,16.35,16.7,16.21,16.55,65648,0
+MEC.US,D,20240628,000000,16.7,16.92,16.45,16.66,679585,0
+MEC.US,D,20240701,000000,16.64,16.7,16.07,16.17,87421,0
+MEC.US,D,20240702,000000,16.23,16.33,16.11,16.16,35481,0
+MEC.US,D,20240703,000000,16.15,16.51,16.15,16.39,37855,0
+MEC.US,D,20240705,000000,16.27,16.27,15.975,16.25,81099,0
+MEC.US,D,20240708,000000,16.25,16.53,16.25,16.49,45838,0
+MEC.US,D,20240709,000000,16.49,16.57,16.11,16.35,75388,0
+MEC.US,D,20240710,000000,16.48,16.58,16.07,16.47,83879,0
+MEC.US,D,20240711,000000,16.85,17.62,16.64,17.35,234624,0
+MEC.US,D,20240712,000000,17.76,17.98,17.4,17.43,116206,0
+MEC.US,D,20240715,000000,17.51,18.39,17.51,18.28,118016,0
+MEC.US,D,20240716,000000,18.4,18.7585,18.16,18.7,221264,0
+MEC.US,D,20240717,000000,18.51,18.7,18.12,18.21,161468,0
+MEC.US,D,20240718,000000,18.15,18.55,17.94,18.53,180420,0
+MEC.US,D,20240719,000000,18.67,19.14,18.38,18.63,79643,0
+MEC.US,D,20240722,000000,19.03,19.2792,18.4811,18.74,192312,0
+MEC.US,D,20240723,000000,18.7,19.48,18.58,19.01,107626,0
+MEC.US,D,20240724,000000,19.03,19.5,18.43,18.68,158014,0
+MEC.US,D,20240725,000000,18.76,19.24,18.65,19.07,96136,0
+MEC.US,D,20240726,000000,19.28,19.37,18.88,19.02,149707,0
+MEC.US,D,20240729,000000,19.4,19.46,18.88,19.36,176936,0
+MEC.US,D,20240730,000000,19.39,19.395,18.84,18.97,98540,0
+MEC.US,D,20240731,000000,19.17,19.4599,18.69,19.11,181332,0
+MEC.US,D,20240801,000000,19.14,19.285,18.42,18.83,124256,0
+MEC.US,D,20240802,000000,18.28,18.46,17.55,17.56,85056,0
+MEC.US,D,20240805,000000,16.57,16.9,15.9,16.69,126218,0
+MEC.US,D,20240806,000000,16.72,17.2,16.66,16.75,52438,0
+MEC.US,D,20240807,000000,17.26,18.58,16.59,18.51,176681,0
+MEC.US,D,20240808,000000,18.85,19.165,18.7,18.86,95129,0
+MEC.US,D,20240809,000000,18.84,19.42,18.7,18.86,125715,0
+MEC.US,D,20240812,000000,18.85,18.85,18.26,18.46,69271,0
+MEC.US,D,20240813,000000,18.71,19.33,18.505,19.21,91390,0
+MEC.US,D,20240814,000000,19.4,19.4,18.64,18.82,172363,0
+MEC.US,D,20240815,000000,19.26,19.67,18.87,19.42,118316,0
+MEC.US,D,20240816,000000,19.28,19.74,19.03,19.52,167390,0
+MEC.US,D,20240819,000000,19.5,19.63,19.08,19.36,104628,0
+MEC.US,D,20240820,000000,19.42,19.42,18.78,19.15,116019,0
+MEC.US,D,20240821,000000,19.41,19.41,18.98,19.15,116376,0
+MEC.US,D,20240822,000000,19.18,19.2,18.76,18.96,72309,0
+MEC.US,D,20240823,000000,18.95,19.585,18.875,19.42,138201,0
+MEC.US,D,20240826,000000,19.38,19.94,19.38,19.8,116475,0
+MEC.US,D,20240827,000000,19.55,19.67,19.34,19.42,91129,0
+MEC.US,D,20240828,000000,19.28,19.46,18.91,19.26,77005,0
+MEC.US,D,20240829,000000,19.53,19.71,19.0777,19.41,131238,0
+MEC.US,D,20240830,000000,19.39,19.41,18.93,19.31,64303,0
+MEC.US,D,20240903,000000,19.09,19.47,18.71,19.41,161515,0
+MEC.US,D,20240904,000000,19.42,19.43,18.39,18.4,140100,0
+MEC.US,D,20240905,000000,18.47,18.79,18.37,18.57,98547,0
+MEC.US,D,20240906,000000,18.47,18.5,18.25,18.37,75408,0
+MEC.US,D,20240909,000000,18.39,19.06,18.39,18.65,76756,0
+MEC.US,D,20240910,000000,18.75,18.84,18.405,18.6,79053,0
+MEC.US,D,20240911,000000,18.54,18.7,18.245,18.69,101274,0
+MEC.US,D,20240912,000000,18.94,18.99,18.58,18.7,64117,0
+MEC.US,D,20240913,000000,18.95,19.53,18.63,19.22,102334,0
+MEC.US,D,20240916,000000,19.28,19.6,19.21,19.41,60713,0
+MEC.US,D,20240917,000000,19.5,19.92,19.23,19.56,72455,0
+MEC.US,D,20240918,000000,19.39,20.17,19.34,19.5,114723,0
+MEC.US,D,20240919,000000,20.04,20.465,19.61,20.33,122697,0
+MEC.US,D,20240920,000000,20.14,20.34,19.94,19.94,176234,0
+MEC.US,D,20240923,000000,19.67,20.16,19.45,19.76,59709,0
+MEC.US,D,20240924,000000,19.89,20.325,19.79,20.16,80218,0
+MEC.US,D,20240925,000000,20.14,20.14,19.43,19.65,79397,0
+MEC.US,D,20240926,000000,19.78,20.44,19.68,20.24,115433,0
+MEC.US,D,20240927,000000,20.24,22.07,20.24,21.46,407773,0
+MEC.US,D,20240930,000000,21.59,21.59,20.66,21.08,142073,0
+MEC.US,D,20241001,000000,21.19,21.51,20.6801,21.03,113310,0
+MEC.US,D,20241002,000000,20.93,21.0685,19.96,20.44,141368,0
+MEC.US,D,20241003,000000,20.31,20.64,19.89,19.95,105028,0
+MEC.US,D,20241004,000000,20.27,20.33,19.95,20.05,51557,0
+MEC.US,D,20241007,000000,20.05,20.18,19.76,20.12,122106,0
+MEC.US,D,20241008,000000,20.37,20.41,19.87,20.06,77387,0
+MEC.US,D,20241009,000000,19.96,20.46,19.815,20.15,120858,0
+MEC.US,D,20241010,000000,20,20.0863,19.54,19.86,73614,0
+MEC.US,D,20241011,000000,19.79,21.14,19.79,21,136008,0
+MEC.US,D,20241014,000000,21.09,21.32,20.975,21.05,53634,0
+MEC.US,D,20241015,000000,21.2,21.625,20.96,20.97,64324,0
+MEC.US,D,20241016,000000,21.17,21.37,20.965,21.23,75584,0
+MEC.US,D,20241017,000000,21.28,21.28,20.87,21.13,37331,0
+MEC.US,D,20241018,000000,21.23,21.28,20.66,20.74,51568,0
+MEC.US,D,20241021,000000,20.59,20.8,20.35,20.35,83422,0
+MEC.US,D,20241022,000000,20.36,20.5,20.065,20.36,59707,0
+MEC.US,D,20241023,000000,20.25,20.31,19.57,19.76,60343,0
+MEC.US,D,20241024,000000,19.74,20.3,19.25,20.16,106268,0
+MEC.US,D,20241025,000000,20.18,20.215,19.86,19.99,69731,0
+MEC.US,D,20241028,000000,20.15,20.95,20.15,20.9,70117,0
+MEC.US,D,20241029,000000,20.71,20.86,20.5072,20.81,32297,0
+MEC.US,D,20241030,000000,20.85,21.055,20.66,20.8,65126,0
+MEC.US,D,20241031,000000,20.78,20.85,20.35,20.47,65075,0
+MEC.US,D,20241101,000000,20.58,23.02,20.54,21.49,454945,0
+MEC.US,D,20241104,000000,22.14,22.33,19.18,20.95,245050,0
+MEC.US,D,20241105,000000,20.73,21.83,20.54,21.81,106592,0
+MEC.US,D,20241106,000000,15.84,17.55,15.4501,17.53,633606,0
+MEC.US,D,20241107,000000,17.3,17.355,15.62,16.46,464260,0
+MEC.US,D,20241108,000000,16.77,17.62,16.48,17.15,348988,0
+MEC.US,D,20241111,000000,17.25,17.45,16.6097,17.04,229603,0
+MEC.US,D,20241112,000000,16.9229,17.64,16.85,17.26,214079,0
+MEC.US,D,20241113,000000,17.666,18.05,17.2818,17.57,173385,0
+MEC.US,D,20241114,000000,17.63,17.73,17.02,17.22,193908,0
+MEC.US,D,20241115,000000,17.02,17.35,16.8,16.81,113051,0
+MEC.US,D,20241118,000000,17.15,17.23,16.4,16.43,127595,0
+MEC.US,D,20241119,000000,16.36,16.894,16.23,16.66,83906,0
+MEC.US,D,20241120,000000,16.66,16.66,16.24,16.32,150991,0
+MEC.US,D,20241121,000000,16.39,16.65,16.2401,16.56,95024,0
+MEC.US,D,20241122,000000,16.7,17.025,16.675,16.99,70904,0
+MEC.US,D,20241125,000000,17.175,17.52,16.95,16.95,70062,0
+MEC.US,D,20241126,000000,16.82,16.95,16.53,16.64,80117,0
+MEC.US,D,20241127,000000,16.88,16.9396,16.68,16.75,60044,0
+MEC.US,D,20241129,000000,16.725,16.93,16.6584,16.85,32065,0
+MEC.US,D,20241202,000000,16.925,17.1,16.626,16.89,77506,0
+MEC.US,D,20241203,000000,16.8,17.04,16.63,17.02,92586,0
+MEC.US,D,20241204,000000,17.16,17.39,16.9,17.01,125018,0
+MEC.US,D,20241205,000000,17.11,17.19,16.81,16.82,103160,0
+MEC.US,D,20241206,000000,16.81,17.2,16.81,17.14,106420,0
+MEC.US,D,20241209,000000,17.14,17.62,17.055,17.26,84541,0
+MEC.US,D,20241210,000000,17.2,17.3572,16.88,16.92,65470,0
+MEC.US,D,20241211,000000,16.9056,17.12,16.77,16.99,71684,0
+MEC.US,D,20241212,000000,16.85,17.39,16.81,17.29,90223,0
+MEC.US,D,20241213,000000,17.49,17.49,16.95,17.17,121082,0
+MEC.US,D,20241216,000000,17.025,17.36,16.8852,16.94,135436,0
+MEC.US,D,20241217,000000,16.63,16.98,16.42,16.68,101987,0
+MEC.US,D,20241218,000000,16.785,17.48,16.135,16.25,203544,0
+MEC.US,D,20241219,000000,16.485,16.485,15.91,15.95,106840,0
+MEC.US,D,20241220,000000,15.725,16.61,15.725,16.19,210701,0
+MEC.US,D,20241223,000000,16.19,16.46,15.89,15.92,62181,0
+MEC.US,D,20241224,000000,15.805,15.945,15.55,15.85,90751,0
+MEC.US,D,20241226,000000,16,16.06,15.755,16.05,81791,0
+MEC.US,D,20241227,000000,15.89,16.04,15.52,15.69,104324,0
+MEC.US,D,20241230,000000,15.8,15.8,15.33,15.66,89629,0
+MEC.US,D,20241231,000000,15.81,15.81,15.52,15.72,283459,0
+MEC.US,D,20250102,000000,15.696,16.29,15.45,15.54,94666,0
+MEC.US,D,20250103,000000,15.66,15.69,15.3746,15.47,55221,0
+MEC.US,D,20250106,000000,15.56,15.73,15.4327,15.58,97174,0
+MEC.US,D,20250107,000000,15.68,15.775,15.05,15.47,185048,0
+MEC.US,D,20250108,000000,15.42,15.49,15,15,130103,0
+MEC.US,D,20250110,000000,14.76,14.925,14.68,14.68,86062,0
+MEC.US,D,20250113,000000,14.575,14.92,14.53,14.89,48133,0
+MEC.US,D,20250114,000000,15,15.2569,14.94,15.07,89945,0
+MEC.US,D,20250115,000000,15.49,15.66,15.23,15.33,154478,0
+MEC.US,D,20250116,000000,15.435,15.695,15.265,15.67,71786,0
+MEC.US,D,20250117,000000,15.76,15.955,15.61,15.77,98194,0
+MEC.US,D,20250121,000000,15.98,16.365,15.905,16.22,65612,0
+MEC.US,D,20250122,000000,16,16.14,15.65,15.65,70163,0
+MEC.US,D,20250123,000000,16.08,16.17,15.59,16.16,77369,0
+MEC.US,D,20250124,000000,16.08,16.31,15.99,16.25,57353,0
+MEC.US,D,20250127,000000,16.265,16.54,16.2,16.37,84023,0
+MEC.US,D,20250128,000000,16.25,16.33,15.56,15.71,92422,0
+MEC.US,D,20250129,000000,15.7,15.803,15.35,15.8,111133,0
+MEC.US,D,20250130,000000,15.95,16.2652,15.83,16.08,34910,0
+MEC.US,D,20250131,000000,16.05,16.1784,15.76,15.85,41195,0
+MEC.US,D,20250203,000000,15.5,15.65,15.3,15.42,30546,0
+MEC.US,D,20250204,000000,15.485,15.87,15.485,15.68,51552,0
+MEC.US,D,20250205,000000,15.45,15.9283,15.45,15.83,37046,0
+MEC.US,D,20250206,000000,15.85,16.03,15.83,15.99,27463,0
+MEC.US,D,20250207,000000,15.95,16.2,15.81,16.01,50159,0
+MEC.US,D,20250210,000000,15.945,16.15,15.865,15.98,32972,0
+MEC.US,D,20250211,000000,15.89,16.03,15.77,15.79,46152,0
+MEC.US,D,20250212,000000,15.77,15.77,15.41,15.43,46134,0
+MEC.US,D,20250213,000000,15.36,15.6523,15.14,15.29,88926,0
+MEC.US,D,20250214,000000,15.385,15.52,15.155,15.51,46993,0
+MEC.US,D,20250218,000000,15.545,15.785,15.46,15.64,32912,0
+MEC.US,D,20250219,000000,15.62,15.62,15.23,15.47,52118,0
+MEC.US,D,20250220,000000,15.39,15.64,15.3,15.61,49917,0
+MEC.US,D,20250221,000000,15.65,15.83,15.06,15.07,62537,0
+MEC.US,D,20250224,000000,15.01,15.04,14.7,14.75,43463,0
+MEC.US,D,20250225,000000,14.89,15.22,14.72,15.09,83033,0
+MEC.US,D,20250226,000000,15.165,15.21,14.88,15.04,78504,0
+MEC.US,D,20250227,000000,15.405,15.405,14.74,14.97,94188,0
+MEC.US,D,20250228,000000,14.96,15.19,14.77,14.95,92276,0
+MEC.US,D,20250303,000000,14.8651,15.0225,13.83,13.9,148860,0
+MEC.US,D,20250304,000000,13.04,14.1475,12.78,13.79,179321,0
+MEC.US,D,20250305,000000,13.24,13.8751,12.75,13.77,266305,0
+MEC.US,D,20250306,000000,13.55,14.31,13.385,14.21,157622,0
+MEC.US,D,20250307,000000,14.325,14.76,14.13,14.36,184795,0
+MEC.US,D,20250310,000000,15.0856,15.1669,14.43,14.92,197926,0
+MEC.US,D,20250311,000000,14.8,15.3694,14.54,14.77,128159,0
+MEC.US,D,20250312,000000,14.705,14.81,13.71,14.21,391183,0
+MEC.US,D,20250313,000000,14.26,14.44,13.96,14.06,117840,0
+MEC.US,D,20250314,000000,14.12,14.47,14.12,14.35,85780,0
+MEC.US,D,20250317,000000,14.225,14.45,14.1485,14.33,89699,0
+MEC.US,D,20250318,000000,14.36,14.36,14.04,14.23,87494,0
+MEC.US,D,20250319,000000,14.25,14.36,14,14.34,205925,0
+MEC.US,D,20250320,000000,14.3,14.58,14.145,14.36,79385,0
+MEC.US,D,20250321,000000,14.15,14.66,13.96,13.99,100848,0
+MEC.US,D,20250324,000000,14.085,14.16,13.86,13.94,82664,0
+MEC.US,D,20250325,000000,13.865,13.9877,13.75,13.8,80661,0
+MEC.US,D,20250326,000000,13.75,14.01,13.725,13.99,97084,0
+MEC.US,D,20250327,000000,13.91,14.07,13.87,14.05,89172,0
+MEC.US,D,20250328,000000,13.9948,14.039,13.435,13.53,62783,0
+MEC.US,D,20250331,000000,13.306,13.49,13.1024,13.43,86900,0
+MEC.US,D,20250401,000000,13.5,13.78,13.245,13.75,73047,0
+MEC.US,D,20250402,000000,13.49,13.77,13.43,13.75,73000,0
+MEC.US,D,20250403,000000,13.17,13.3299,12.8,12.8,76432,0
+MEC.US,D,20250404,000000,12.5,12.73,12.09,12.57,106538,0
+MEC.US,D,20250407,000000,12.31,13.1,12.03,12.35,98336,0
+MEC.US,D,20250408,000000,12.3913,12.68,12.01,12.23,101577,0
+MEC.US,D,20250409,000000,12.41,13.44,12.05,13.16,126853,0
+MEC.US,D,20250410,000000,13.06,13.06,12.23,12.59,81758,0
+MEC.US,D,20250411,000000,12.3,12.751,12.25,12.73,60328,0
+MEC.US,D,20250414,000000,12.78,12.8408,12.49,12.54,67651,0
+MEC.US,D,20250415,000000,12.543,12.5495,12.21,12.46,89808,0
+MEC.US,D,20250416,000000,12.398,12.455,12.255,12.4,186021,0
+MEC.US,D,20250417,000000,12.42,12.4699,12.23,12.25,102530,0
+MEC.US,D,20250421,000000,12.15,12.15,11.78,11.86,86497,0
+MEC.US,D,20250422,000000,11.7211,12.175,11.7211,12.1,107687,0
+MEC.US,D,20250423,000000,12.395,12.6699,11.875,12,75269,0
+MEC.US,D,20250424,000000,11.985,12.3093,11.92,12.26,155924,0
+MEC.US,D,20250425,000000,12.26,12.59,12.105,12.51,141151,0
+MEC.US,D,20250428,000000,12.51,12.59,12.17,12.2,46281,0
+MEC.US,D,20250429,000000,12.245,12.67,11.99,12.58,156573,0
+MEC.US,D,20250430,000000,12.37,12.96,12.16,12.78,133344,0
+MEC.US,D,20250501,000000,12.88,13.34,12.72,13.15,131470,0
+MEC.US,D,20250502,000000,13.31,13.61,13.17,13.32,39532,0
+MEC.US,D,20250505,000000,13.185,13.66,13.16,13.21,79362,0
+MEC.US,D,20250506,000000,13.3972,13.65,13.0733,13.16,102049,0
+MEC.US,D,20250507,000000,14,14.14,12.7,12.85,130339,0
+MEC.US,D,20250508,000000,13.17,14.59,13.07,14.36,155322,0
+MEC.US,D,20250509,000000,14.475,14.995,14.37,14.75,168904,0
+MEC.US,D,20250512,000000,15,15.46,14.7187,15.09,159052,0
+MEC.US,D,20250513,000000,15.09,15.61,15.09,15.44,85939,0
+MEC.US,D,20250514,000000,15.305,15.53,14.975,15.24,111793,0
+MEC.US,D,20250515,000000,15.265,15.62,15.2,15.4,146541,0
+MEC.US,D,20250516,000000,15.545,15.79,15.205,15.59,121464,0
+MEC.US,D,20250519,000000,15.2601,15.615,15.2601,15.33,63091,0
+MEC.US,D,20250520,000000,15.5,16.05,15.4241,15.86,173277,0
+MEC.US,D,20250521,000000,15.78,16.15,15.45,15.49,120007,0
+MEC.US,D,20250522,000000,15.458,15.54,15.12,15.18,109991,0
+MEC.US,D,20250523,000000,15,15.28,14.91,15.16,114917,0
+MEC.US,D,20250527,000000,16.04,16.04,15.48,15.94,74217,0
+MEC.US,D,20250528,000000,16.09,16.1,15.625,15.76,143443,0
+MEC.US,D,20250529,000000,15.877,16.11,15.6,15.93,103731,0
+MEC.US,D,20250530,000000,15.99,16.16,15.75,15.76,113457,0
+MEC.US,D,20250602,000000,15.62,15.87,15.35,15.59,132318,0
+MEC.US,D,20250603,000000,15.735,16.06,15.6,15.93,131957,0
+MEC.US,D,20250604,000000,16.06,16.11,15.465,15.63,125808,0
+MEC.US,D,20250605,000000,15.4675,15.74,14.96,15.02,99315,0
+MEC.US,D,20250606,000000,15.41,15.41,14.96,15,90327,0
+MEC.US,D,20250609,000000,15.04,15.389,14.895,14.91,63527,0
+MEC.US,D,20250610,000000,14.915,15.125,14.81,14.86,82743,0
+MEC.US,D,20250611,000000,15,15,14.515,14.9,153520,0
+MEC.US,D,20250612,000000,14.67,15.12,14.62,14.75,112133,0
+MEC.US,D,20250613,000000,14.48,14.65,14.31,14.59,92526,0
+MEC.US,D,20250616,000000,14.7,15.04,14.61,14.97,91622,0
+MEC.US,D,20250617,000000,15.25,16.565,15.195,15.69,240568,0
+MEC.US,D,20250618,000000,16,16.3,15.485,15.92,220741,0
+MEC.US,D,20250620,000000,16.04,16.1,15.61,15.98,157733,0
+MEC.US,D,20250623,000000,15.9,16.27,15.62,16.24,145695,0
+MEC.US,D,20250624,000000,16.2296,16.72,16.22,16.44,167615,0
+MEC.US,D,20250625,000000,16.45,16.57,15.49,15.5,148136,0
+MEC.US,D,20250626,000000,15.555,15.87,15.485,15.81,125972,0
+MEC.US,D,20250627,000000,16.135,16.41,15.8564,16.19,321684,0
+MEC.US,D,20250630,000000,16.19,16.43,15.85,15.96,99618,0
+MEC.US,D,20250701,000000,15.85,16.59,15.4214,16.26,106011,0
+MEC.US,D,20250702,000000,16.63,17,16.26,16.75,157760,0
+MEC.US,D,20250703,000000,16.98,17.15,16.7701,16.8,63410,0
+MEC.US,D,20250707,000000,16.93,17.01,16.21,16.23,82456,0
+MEC.US,D,20250708,000000,16.485,16.625,16.2,16.21,84728,0
+MEC.US,D,20250709,000000,16.22,16.475,15.74,16.44,51913,0
+MEC.US,D,20250710,000000,16.39,16.66,16.3001,16.5,63286,0
+MEC.US,D,20250711,000000,16.21,16.34,16,16.18,71361,0
+MEC.US,D,20250714,000000,16.55,16.55,15.93,16.13,98588,0
+MEC.US,D,20250715,000000,16.3,16.78,16.03,16.1,141055,0
+MEC.US,D,20250716,000000,16.03,16.13,15.545,15.74,100833,0
+MEC.US,D,20250717,000000,15.89,16.015,15.65,15.84,77059,0
+MEC.US,D,20250718,000000,16.08,16.08,15.265,15.3,72711,0
+MEC.US,D,20250721,000000,15.94,15.94,15.3,15.33,69023,0
+MEC.US,D,20250722,000000,15.12,15.69,15.115,15.52,70445,0
+MEC.US,D,20250723,000000,15.5337,15.855,15.52,15.74,85820,0
+MEC.US,D,20250724,000000,15.75,15.99,15.67,15.76,98132,0
+MEC.US,D,20250725,000000,15.9442,16.13,15.63,16.1,57179,0
+MEC.US,D,20250728,000000,16.15,16.67,16.01,16.67,133458,0
+MEC.US,D,20250729,000000,16.85,17.575,16.6867,17.26,260136,0
+MEC.US,D,20250730,000000,17.285,17.62,16.46,16.56,132759,0
+MEC.US,D,20250731,000000,17.135,17.4,16.36,16.77,117641,0
+MEC.US,D,20250801,000000,16.5,16.73,16.16,16.4,110629,0
+MEC.US,D,20250804,000000,16.4,16.75,16.37,16.45,104169,0
+MEC.US,D,20250805,000000,16.55,16.905,16.44,16.72,149778,0
+MEC.US,D,20250806,000000,13.3264,14.72,12.1,14.66,488705,0
+MEC.US,D,20250807,000000,14.68,15.1292,13.58,14.24,300573,0
+MEC.US,D,20250808,000000,14.25,14.6,13.67,13.68,317689,0
+MEC.US,D,20250811,000000,13.58,13.735,13.1001,13.68,207383,0
+MEC.US,D,20250812,000000,14.4,14.4999,13.875,14.04,285966,0
+MEC.US,D,20250813,000000,14.23,15.14,13.925,14.94,158315,0
+MEC.US,D,20250814,000000,14.425,14.85,14.32,14.47,116553,0
+MEC.US,D,20250815,000000,14.75,15.08,14.3,14.45,78936,0
+MEC.US,D,20250818,000000,14.825,14.825,14.13,14.27,95200,0
+MEC.US,D,20250819,000000,14.605,14.635,14.22,14.37,67429,0
+MEC.US,D,20250820,000000,14.31,14.38,14.03,14.1,131676,0
+MEC.US,D,20250821,000000,14.085,14.13,13.865,13.93,81277,0
+MEC.US,D,20250822,000000,14.26,14.7,14.07,14.43,151165,0
+MEC.US,D,20250825,000000,14.42,14.5594,14.2901,14.35,75905,0
+MEC.US,D,20250826,000000,14.3658,14.7,14.218,14.61,101857,0
+MEC.US,D,20250827,000000,14.725,14.8,14.4095,14.58,134883,0
+MEC.US,D,20250828,000000,14.5227,14.6394,14.47,14.58,72410,0
+MEC.US,D,20250829,000000,14.52,14.655,14.44,14.6,116999,0
+MEC.US,D,20250902,000000,14.535,14.75,14.435,14.45,117798,0
+MEC.US,D,20250903,000000,14.5,14.52,14.17,14.18,98258,0
+MEC.US,D,20250904,000000,14.255,14.31,14,14.29,62758,0
+MEC.US,D,20250905,000000,14.515,14.92,14.41,14.87,107504,0
+MEC.US,D,20250908,000000,14.875,15.06,14.685,15.01,127576,0
+MEC.US,D,20250909,000000,14.96,14.97,14.06,14.4,95600,0
+MEC.US,D,20250910,000000,14.475,14.69,14.29,14.41,74529,0
+MEC.US,D,20250911,000000,14.355,14.99,14.355,14.54,140907,0
+MEC.US,D,20250912,000000,14.7,14.7,14.19,14.2,55348,0
+MEC.US,D,20250915,000000,14.14,15.53,14.11,14.85,238222,0
+MEC.US,D,20250916,000000,14.76,14.9,14.48,14.59,118579,0
+MEC.US,D,20250917,000000,14.86,15.22,14.12,14.16,157662,0
+MEC.US,D,20250918,000000,14.53,14.78,14.16,14.69,74599,0
+MEC.US,D,20250919,000000,14.595,14.87,14.28,14.31,211799,0
+MEC.US,D,20250922,000000,14.28,14.3252,14.0529,14.15,163284,0
+MEC.US,D,20250923,000000,14.16,14.17,13.67,13.9,113480,0
+MEC.US,D,20250924,000000,13.76,14.065,13.62,13.62,101258,0
+MEC.US,D,20250925,000000,13.475,13.64,13.35,13.53,170219,0
+MEC.US,D,20250926,000000,13.5,13.69,13.42,13.57,160054,0
+MEC.US,D,20250929,000000,13.5,14.08,13.5,13.65,156149,0
+MEC.US,D,20250930,000000,13.72,13.92,13.51,13.76,140397,0
+MEC.US,D,20251001,000000,13.77,13.87,13.51,13.64,99630,0
+MEC.US,D,20251002,000000,13.58,13.75,13.41,13.59,104657,0
+MEC.US,D,20251003,000000,13.56,14.05,13.56,13.71,96692,0
+MEC.US,D,20251006,000000,13.4201,13.71,13.34,13.42,86226,0
+MEC.US,D,20251007,000000,13.31,13.4,13.05,13.05,71043,0
+MEC.US,D,20251008,000000,13.31,13.345,13.1,13.13,122780,0
+MEC.US,D,20251009,000000,13.285,13.3,13.05,13.27,138505,0
+MEC.US,D,20251010,000000,13.375,13.5,12.95,12.96,95897,0
+MEC.US,D,20251013,000000,13.1595,13.375,13.06,13.25,67268,0
+MEC.US,D,20251014,000000,13.2,13.57,13.04,13.35,123572,0
+MEC.US,D,20251015,000000,13.46,13.605,13.08,13.34,90271,0
+MEC.US,D,20251016,000000,13.39,13.39,12.5,12.56,146351,0
+MEC.US,D,20251017,000000,12.5,13.26,12.25,12.58,254968,0
+MEC.US,D,20251020,000000,12.89,13.29,12.72,13.01,174468,0
+MEC.US,D,20251021,000000,14.61,16.49,14.5,15.72,1442070,0
+MEC.US,D,20251022,000000,15.47,16.52,15.39,16.49,478262,0
+MEC.US,D,20251023,000000,16.4,16.67,15.9055,16.45,225524,0
+MEC.US,D,20251024,000000,16.625,16.7799,16.4001,16.52,71847,0
+MEC.US,D,20251027,000000,16.775,16.8128,16.49,16.5,142639,0
+MEC.US,D,20251028,000000,16.7515,17.16,16.27,16.69,197318,0
+MEC.US,D,20251029,000000,16.625,17.2299,16.56,17,261773,0
+MEC.US,D,20251030,000000,16.725,17.39,16.625,17.2,179102,0
+MEC.US,D,20251031,000000,17.465,18.11,17.09,17.82,251110,0
+MEC.US,D,20251103,000000,17.52,17.96,16.99,17.66,277623,0
+MEC.US,D,20251104,000000,17.63,18.15,17.4,17.99,318059,0
+MEC.US,D,20251105,000000,19.04,19.05,15.75,16.13,516491,0
+MEC.US,D,20251106,000000,15.14,16.94,15.14,16.69,270914,0
+MEC.US,D,20251107,000000,16.78,16.95,16.33,16.55,210577,0
+MEC.US,D,20251110,000000,17,17,16.455,16.86,137721,0
+MEC.US,D,20251111,000000,16.765,17.0614,16.62,16.65,150150,0
+MEC.US,D,20251112,000000,16.665,16.76,16.12,16.57,219231,0
+MEC.US,D,20251113,000000,16.565,16.92,16.08,16.21,200249,0
+MEC.US,D,20251114,000000,16.225,16.225,15.74,16.04,167301,0
+MEC.US,D,20251117,000000,16.045,17,15.91,15.97,882357,0
+MEC.US,D,20251118,000000,16.33,16.75,15.37,15.43,173100,0
+MEC.US,D,20251119,000000,15.45,16.15,14.985,15,264319,0
+MEC.US,D,20251120,000000,15.85,15.96,14.78,14.84,354850,0
+MEC.US,D,20251121,000000,14.87,15.61,14.75,15.61,386442,0
+MEC.US,D,20251124,000000,15.42,16.12,15.21,16.06,189121,0
+MEC.US,D,20251125,000000,15.935,16.9,15.935,16.8,199306,0
+MEC.US,D,20251126,000000,16.75,16.98,16.613326,16.87,109190,0
+MEC.US,D,20251128,000000,16.845,17.395,16.74,16.99,124557,0
+MEC.US,D,20251201,000000,16.97,16.98,16.48,16.62,185032,0
+MEC.US,D,20251202,000000,17.06,17.06,16.15,16.19,84311,0
+MEC.US,D,20251203,000000,16.535,16.92,16.13,16.74,134050,0
+MEC.US,D,20251204,000000,16.715,17.1186,16.58,16.93,124590,0
+MEC.US,D,20251205,000000,16.94,16.98,16.42,16.5,113758,0
+MEC.US,D,20251208,000000,16.68,17.28,16.605,17.12,145501,0
+MEC.US,D,20251209,000000,17.33,18.06,17.175,17.81,176829,0
+MEC.US,D,20251210,000000,17.54,19.24,16.805,19.01,188071,0
+MEC.US,D,20251211,000000,19.01,19.24,18.6747,18.82,171033,0
+MEC.US,D,20251212,000000,18.8,19.25,18.54,18.62,147162,0
+MEC.US,D,20251215,000000,18.67,18.8,18.28,18.62,157825,0
+MEC.US,D,20251216,000000,18.585,18.68,18.05,18.25,134844,0
+MEC.US,D,20251217,000000,18.265,18.28,17.43,17.72,137102,0
+MEC.US,D,20251218,000000,18.035,18.06,17.42,17.66,216369,0
+MEC.US,D,20251219,000000,17.58,17.77,17.295,17.33,589542,0
+MEC.US,D,20251222,000000,17.5,18.49,17.35,18.45,166305,0
+MEC.US,D,20251223,000000,18.47,19.14,18.29,19,153108,0
+MEC.US,D,20251224,000000,18.9,19.28,18.68,19.14,92665,0
+MEC.US,D,20251226,000000,19.36,19.36,18.7301,19.11,68500,0
+MEC.US,D,20251229,000000,19.26,19.77,19.06,19.75,175975,0
+MEC.US,D,20251230,000000,19.75,19.75,18.89,19.35,239895,0
+MEC.US,D,20251231,000000,19.26,19.59,18.65,18.72,162765,0
+MEC.US,D,20260102,000000,19.035,19.22,18.25,18.95,139752,0
+MEC.US,D,20260105,000000,18.05,18.77,17.55,17.97,279409,0
+MEC.US,D,20260106,000000,17.805,17.94,17.28,17.79,154527,0
+MEC.US,D,20260107,000000,18.12,18.12,17.34,17.73,135995,0
+MEC.US,D,20260108,000000,17.7,18.3,17.5,18.29,92621,0
+MEC.US,D,20260109,000000,18.2,18.83,17.49,18.41,155879,0
+MEC.US,D,20260112,000000,18.5,19.5,18.25,19.37,168659,0
+MEC.US,D,20260113,000000,19.38,19.82,19.0001,19.27,153250,0
+MEC.US,D,20260114,000000,19.04,19.57,18.66,19.08,310484,0
+MEC.US,D,20260115,000000,19.23,19.315,18.8,18.97,307951,0
+MEC.US,D,20260116,000000,19,19.31,18.48,18.66,170494,0
+MEC.US,D,20260120,000000,18.14,18.41,17.73,17.73,91958,0
+MEC.US,D,20260121,000000,17.89,18.31,17.62,18.23,99858,0
+MEC.US,D,20260122,000000,18.485,18.7,18.18,18.69,118787,0
+MEC.US,D,20260123,000000,18.39,18.71,18.1,18.39,119539,0
+MEC.US,D,20260126,000000,18.42,18.515,18.015,18.09,67874,0
+MEC.US,D,20260127,000000,18.065,18.6,18.055,18.4,92909,0
+MEC.US,D,20260128,000000,18.52,19.1,18.4,18.93,143291,0
+MEC.US,D,20260129,000000,19,19.73,19,19.65,315007,0
+MEC.US,D,20260130,000000,19.7,19.79,19.2,19.6,156771,0
+MEC.US,D,20260202,000000,19.505,20.45,19.43,19.8,124276,0
+MEC.US,D,20260203,000000,19.7,20.39,19.025,19.43,124240,0
+MEC.US,D,20260204,000000,19.89,20.42,19.1,20.2,238445,0
+MEC.US,D,20260205,000000,20,21.035,20,20.69,216062,0
+MEC.US,D,20260206,000000,20.905,22,20.88,21.65,225200,0
+MEC.US,D,20260209,000000,21.98,22.22,20.985,21.21,139371,0
+MEC.US,D,20260210,000000,21.04,21.81,20.89,21.21,113983,0
+MEC.US,D,20260211,000000,21.19,21.82,20.5,21.64,172378,0
+MEC.US,D,20260212,000000,21.79,22.365,20.88,20.98,110228,0
+MEC.US,D,20260213,000000,21.425,22.27,21,21.94,153183,0
+MEC.US,D,20260217,000000,21.915,21.95,21.18,21.43,117588,0
+MEC.US,D,20260218,000000,21.545,21.575,20.79,21.14,100794,0

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

@@ -0,0 +1,519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFAN.US,D,20240125,000000,25.3,25.36,25.18,25.21,360843,0
+MFAN.US,D,20240126,000000,25.2,25.23,25.12,25.16,208412,0
+MFAN.US,D,20240129,000000,25.19,25.19,25.05,25.12,157715,0
+MFAN.US,D,20240130,000000,25.11,25.16,25.07,25.11,122462,0
+MFAN.US,D,20240131,000000,25.04,25.14,24.95,24.99,749307,0
+MFAN.US,D,20240201,000000,25.05,25.08,24.84,25.05,145341,0
+MFAN.US,D,20240202,000000,24.95,25.0399,24.9,24.95,89674,0
+MFAN.US,D,20240205,000000,24.98,24.9999,24.89,24.9,52490,0
+MFAN.US,D,20240206,000000,24.96,24.9699,24.93,24.93,15086,0
+MFAN.US,D,20240207,000000,24.97,24.99,24.9,24.9,34344,0
+MFAN.US,D,20240208,000000,24.98,24.98,24.9301,24.94,20266,0
+MFAN.US,D,20240209,000000,24.978,25.05,24.9715,25.02,61628,0
+MFAN.US,D,20240212,000000,25,25.04,24.96,24.96,19771,0
+MFAN.US,D,20240213,000000,24.89,24.92,24.8212,24.84,83058,0
+MFAN.US,D,20240214,000000,24.93,24.94,24.86,24.86,16703,0
+MFAN.US,D,20240215,000000,24.91,24.96,24.83,24.89,62392,0
+MFAN.US,D,20240216,000000,24.88,24.9,24.7,24.76,140863,0
+MFAN.US,D,20240220,000000,24.8,24.94,24.75,24.86,86707,0
+MFAN.US,D,20240221,000000,24.86,25,24.84,24.89,41953,0
+MFAN.US,D,20240222,000000,24.95,25.05,24.92,25,35384,0
+MFAN.US,D,20240223,000000,25.03,25.1,24.96,25.02,52979,0
+MFAN.US,D,20240226,000000,25.1,25.14,25.05,25.05,84022,0
+MFAN.US,D,20240227,000000,25.12,25.13,24.99,24.99,59831,0
+MFAN.US,D,20240228,000000,25.02,25.14,25.02,25.1,49811,0
+MFAN.US,D,20240229,000000,25.11,25.28,25.11,25.23,85439,0
+MFAN.US,D,20240301,000000,25.21,25.21,25.04,25.11,74803,0
+MFAN.US,D,20240304,000000,25.11,25.14,25.04,25.04,34728,0
+MFAN.US,D,20240305,000000,25.09,25.1,25.02,25.02,27784,0
+MFAN.US,D,20240306,000000,25.03,25.1,24.98,25.05,167697,0
+MFAN.US,D,20240307,000000,25.14,25.22,25.06,25.16,61622,0
+MFAN.US,D,20240308,000000,25.18,25.32,25.18,25.26,44321,0
+MFAN.US,D,20240311,000000,25.39,25.5,25.29,25.35,62311,0
+MFAN.US,D,20240312,000000,25.35,25.42,25.24,25.24,36449,0
+MFAN.US,D,20240313,000000,25.32,25.46,25.24,25.24,29519,0
+MFAN.US,D,20240314,000000,25.3,25.34,25.24,25.24,29449,0
+MFAN.US,D,20240315,000000,25.27,25.5,25.27,25.48,20689,0
+MFAN.US,D,20240318,000000,25.43,25.49,25.4,25.46,19817,0
+MFAN.US,D,20240319,000000,25.48,25.5,25.22,25.3,57736,0
+MFAN.US,D,20240320,000000,25.3,25.46,25.3,25.41,22586,0
+MFAN.US,D,20240321,000000,25.41,25.5,25.4,25.49,10955,0
+MFAN.US,D,20240322,000000,25.5,25.5999,25.45,25.56,20372,0
+MFAN.US,D,20240325,000000,25.6,25.6,25.39,25.43,21309,0
+MFAN.US,D,20240326,000000,25.455,25.46,25.34,25.42,14708,0
+MFAN.US,D,20240327,000000,25.42,25.5,25.42,25.5,11847,0
+MFAN.US,D,20240328,000000,25.49,25.65,25.48,25.62,9940,0
+MFAN.US,D,20240401,000000,25.68,25.68,25.5,25.58,15126,0
+MFAN.US,D,20240402,000000,25.61,25.6488,25.3532,25.57,29083,0
+MFAN.US,D,20240403,000000,25.59,25.7358,25.505,25.65,30552,0
+MFAN.US,D,20240404,000000,25.75,25.75,25.53,25.65,17724,0
+MFAN.US,D,20240405,000000,25.72,25.73,25.48,25.48,35665,0
+MFAN.US,D,20240408,000000,25.5,25.67,25.5,25.65,22917,0
+MFAN.US,D,20240409,000000,25.67,25.7521,25.615,25.66,21777,0
+MFAN.US,D,20240410,000000,25.66,25.66,25.52,25.6,16427,0
+MFAN.US,D,20240411,000000,25.6,25.67,25.5,25.58,16925,0
+MFAN.US,D,20240412,000000,25.6998,25.6998,25.4,25.41,21769,0
+MFAN.US,D,20240415,000000,25.44,25.45,25.15,25.25,110607,0
+MFAN.US,D,20240416,000000,25.25,25.32,25.14,25.2,55593,0
+MFAN.US,D,20240417,000000,25.25,25.37,25.23,25.37,27169,0
+MFAN.US,D,20240418,000000,25.35,25.52,25.35,25.52,20520,0
+MFAN.US,D,20240419,000000,25.52,25.54,25.46,25.51,8331,0
+MFAN.US,D,20240422,000000,25.5,25.7,25.5,25.6,22697,0
+MFAN.US,D,20240423,000000,25.65,25.76,25.648,25.75,16456,0
+MFAN.US,D,20240424,000000,25.78,25.79,25.55,25.64,35833,0
+MFAN.US,D,20240425,000000,25.7,25.7,25.56,25.69,20969,0
+MFAN.US,D,20240426,000000,25.71,25.76,25.67,25.7,16407,0
+MFAN.US,D,20240429,000000,25.7,25.8,25.64,25.8,33123,0
+MFAN.US,D,20240430,000000,25.05,25.13,25,25.08,62919,0
+MFAN.US,D,20240501,000000,25.11,25.2,25.08,25.19,43924,0
+MFAN.US,D,20240502,000000,25.19,25.23,25.11,25.18,15933,0
+MFAN.US,D,20240503,000000,25.18,25.24,25.13,25.15,16467,0
+MFAN.US,D,20240506,000000,25.22,25.25,25.1,25.16,34215,0
+MFAN.US,D,20240507,000000,25.24,25.24,25.16,25.2,24765,0
+MFAN.US,D,20240508,000000,25.16,25.22,25.14,25.22,4838,0
+MFAN.US,D,20240509,000000,25.15,25.22,25.12,25.12,36843,0
+MFAN.US,D,20240510,000000,25.12,25.16,25.1,25.16,34109,0
+MFAN.US,D,20240513,000000,25.16,25.23,25.12,25.13,29071,0
+MFAN.US,D,20240514,000000,25.19,25.2,25.06,25.06,12870,0
+MFAN.US,D,20240515,000000,25.18,25.2299,25.01,25.09,45915,0
+MFAN.US,D,20240516,000000,25.06,25.1699,25.05,25.06,26849,0
+MFAN.US,D,20240517,000000,25.1,25.15,25.1,25.15,9664,0
+MFAN.US,D,20240520,000000,25.18,25.2,25.1,25.15,8610,0
+MFAN.US,D,20240521,000000,25.16,25.22,25.07,25.08,18688,0
+MFAN.US,D,20240522,000000,25.11,25.14,25.08,25.0801,16626,0
+MFAN.US,D,20240523,000000,25.05,25.2,25.05,25.19,20514,0
+MFAN.US,D,20240524,000000,25.18,25.215,25.1,25.13,12768,0
+MFAN.US,D,20240528,000000,25.13,25.21,25.13,25.18,30555,0
+MFAN.US,D,20240529,000000,25.15,25.15,25.04,25.12,34062,0
+MFAN.US,D,20240530,000000,25.19,25.24,25.15,25.24,7107,0
+MFAN.US,D,20240531,000000,25.24,25.33,25.2,25.33,11466,0
+MFAN.US,D,20240603,000000,25.33,25.335,25.19,25.23,10994,0
+MFAN.US,D,20240604,000000,25.3,25.45,25.29,25.36,19271,0
+MFAN.US,D,20240605,000000,25.36,25.4599,25.34,25.44,11207,0
+MFAN.US,D,20240606,000000,25.4,25.57,25.3,25.39,23552,0
+MFAN.US,D,20240607,000000,25.365,25.44,25.27,25.33,9468,0
+MFAN.US,D,20240610,000000,25.26,25.55,25.26,25.3,7440,0
+MFAN.US,D,20240611,000000,25.4,25.4799,25.16,25.16,16610,0
+MFAN.US,D,20240612,000000,25.25,25.385,25.19,25.2,28382,0
+MFAN.US,D,20240613,000000,25.2,25.285,25.14,25.14,32188,0
+MFAN.US,D,20240614,000000,25.14,25.22,25.1,25.1,30247,0
+MFAN.US,D,20240617,000000,25.1,25.14,25.07,25.14,27699,0
+MFAN.US,D,20240618,000000,25.16,25.21,25.0801,25.12,26216,0
+MFAN.US,D,20240620,000000,25.1,25.18,25.1,25.15,11728,0
+MFAN.US,D,20240621,000000,25.16,25.3,25.15,25.29,8403,0
+MFAN.US,D,20240624,000000,25.25,25.28,25.2,25.2,6123,0
+MFAN.US,D,20240625,000000,25.35,25.35,25.1601,25.23,16449,0
+MFAN.US,D,20240626,000000,25.23,25.25,25.17,25.19,18484,0
+MFAN.US,D,20240627,000000,25.1901,25.21,25.175,25.192,11753,0
+MFAN.US,D,20240628,000000,25.18,25.215,25.17,25.17,5742,0
+MFAN.US,D,20240701,000000,25.32,25.32,25.18,25.23,14614,0
+MFAN.US,D,20240702,000000,25.2,25.3,25.2,25.28,13464,0
+MFAN.US,D,20240703,000000,25.35,25.3999,25.3221,25.3999,3710,0
+MFAN.US,D,20240705,000000,25.38,25.44,25.335,25.38,19621,0
+MFAN.US,D,20240708,000000,25.4,25.55,25.35,25.35,26115,0
+MFAN.US,D,20240709,000000,25.41,25.5,25.4,25.43,7170,0
+MFAN.US,D,20240710,000000,25.45,25.45,25.25,25.3,84173,0
+MFAN.US,D,20240711,000000,25.34,25.4,25.34,25.38,17213,0
+MFAN.US,D,20240712,000000,25.4,25.47,25.35,25.38,25255,0
+MFAN.US,D,20240715,000000,25.45,25.4697,25.36,25.4,29411,0
+MFAN.US,D,20240716,000000,25.468,25.47,25.32,25.37,35661,0
+MFAN.US,D,20240717,000000,25.36,25.4,25.36,25.39,17777,0
+MFAN.US,D,20240718,000000,25.42,25.47,25.35,25.35,34539,0
+MFAN.US,D,20240719,000000,25.4,25.42,25.35,25.39,8834,0
+MFAN.US,D,20240722,000000,25.4,25.43,25.38,25.39,21674,0
+MFAN.US,D,20240723,000000,25.38,25.45,25.21,25.33,192999,0
+MFAN.US,D,20240724,000000,25.33,25.35,25.25,25.26,44191,0
+MFAN.US,D,20240725,000000,25.35,25.37,25.24,25.26,47379,0
+MFAN.US,D,20240726,000000,25.4199,25.4199,25.282,25.34,24997,0
+MFAN.US,D,20240729,000000,25.32,25.44,25.31,25.42,47310,0
+MFAN.US,D,20240730,000000,25.42,25.42,25.32,25.35,37957,0
+MFAN.US,D,20240731,000000,25.38,25.44,25.33,25.4,48471,0
+MFAN.US,D,20240801,000000,24.95,25,24.82,24.83,129393,0
+MFAN.US,D,20240802,000000,24.83,24.87,24.77,24.77,77179,0
+MFAN.US,D,20240805,000000,24.67,24.81,24.5,24.79,64652,0
+MFAN.US,D,20240806,000000,24.92,24.92,24.78,24.85,28067,0
+MFAN.US,D,20240807,000000,24.85,24.9,24.85,24.8595,24456,0
+MFAN.US,D,20240808,000000,24.96,24.96,24.78,24.82,29980,0
+MFAN.US,D,20240809,000000,24.8,24.94,24.8,24.9,29379,0
+MFAN.US,D,20240812,000000,24.95,24.9899,24.81,24.81,16566,0
+MFAN.US,D,20240813,000000,24.87,24.9,24.78,24.83,34762,0
+MFAN.US,D,20240814,000000,24.85,24.89,24.81,24.81,33006,0
+MFAN.US,D,20240815,000000,24.9,24.9,24.79,24.83,59805,0
+MFAN.US,D,20240816,000000,24.87,24.9,24.8,24.85,70083,0
+MFAN.US,D,20240819,000000,24.89,25.0191,24.85,25,71277,0
+MFAN.US,D,20240820,000000,25.05,25.17,24.9701,25.065,27687,0
+MFAN.US,D,20240821,000000,25.04,25.17,25,25.17,19965,0
+MFAN.US,D,20240822,000000,25.18,25.18,25,25.05,31879,0
+MFAN.US,D,20240823,000000,25.0501,25.1799,25.0501,25.1,13685,0
+MFAN.US,D,20240826,000000,25.1,25.18,25.05,25.07,22902,0
+MFAN.US,D,20240827,000000,25.12,25.12,25.01,25.01,9627,0
+MFAN.US,D,20240828,000000,25.09,25.1001,25.04,25.1001,15883,0
+MFAN.US,D,20240829,000000,25.118,25.14,25.08,25.1,15697,0
+MFAN.US,D,20240830,000000,25.14,25.15,24.97,24.97,53856,0
+MFAN.US,D,20240903,000000,25.06,25.13,25.01,25.08,12479,0
+MFAN.US,D,20240904,000000,25.08,25.1301,25.02,25.12,18215,0
+MFAN.US,D,20240905,000000,25.14,25.18,25.121,25.16,6576,0
+MFAN.US,D,20240906,000000,25.13,25.17,25.07,25.1,12234,0
+MFAN.US,D,20240909,000000,25.15,25.24,25.1008,25.24,27461,0
+MFAN.US,D,20240910,000000,25.2201,25.28,25.14,25.27,19313,0
+MFAN.US,D,20240911,000000,25.1999,25.2799,25.19,25.24,20890,0
+MFAN.US,D,20240912,000000,25.24,25.27,25.2,25.2,8358,0
+MFAN.US,D,20240913,000000,25.24,25.35,25.2378,25.35,13809,0
+MFAN.US,D,20240916,000000,25.38,25.45,25.28,25.39,22986,0
+MFAN.US,D,20240917,000000,25.37,25.405,25.3,25.36,10171,0
+MFAN.US,D,20240918,000000,25.35,25.44,25.26,25.39,31950,0
+MFAN.US,D,20240919,000000,25.3597,25.54,25.3,25.46,31918,0
+MFAN.US,D,20240920,000000,25.4,25.55,25.4,25.54,9531,0
+MFAN.US,D,20240923,000000,25.6,25.649,25.55,25.56,21596,0
+MFAN.US,D,20240924,000000,25.58,25.69,25.58,25.68,27338,0
+MFAN.US,D,20240925,000000,25.69,25.69,25.6,25.67,6805,0
+MFAN.US,D,20240926,000000,25.68,25.68,25.5,25.65,18261,0
+MFAN.US,D,20240927,000000,25.68,25.68,25.5986,25.68,11540,0
+MFAN.US,D,20240930,000000,25.62,25.68,25.51,25.51,11423,0
+MFAN.US,D,20241001,000000,25.51,25.6799,25.51,25.67,10470,0
+MFAN.US,D,20241002,000000,25.72,25.72,25.61,25.66,9984,0
+MFAN.US,D,20241003,000000,25.7,25.7,25.6,25.61,5834,0
+MFAN.US,D,20241004,000000,25.61,25.67,25.61,25.62,4324,0
+MFAN.US,D,20241007,000000,25.62,25.72,25.53,25.549,13751,0
+MFAN.US,D,20241008,000000,25.55,25.6799,25.5,25.67,11049,0
+MFAN.US,D,20241009,000000,25.71,25.72,25.63,25.6999,6895,0
+MFAN.US,D,20241010,000000,25.72,25.72,25.565,25.565,15663,0
+MFAN.US,D,20241011,000000,25.59,25.72,25.59,25.7,5291,0
+MFAN.US,D,20241014,000000,25.62,25.75,25.53,25.73,15523,0
+MFAN.US,D,20241015,000000,25.7,25.7,25.63,25.69,24195,0
+MFAN.US,D,20241016,000000,25.65,25.82,25.65,25.76,31944,0
+MFAN.US,D,20241017,000000,25.68,25.68,25.5232,25.62,47455,0
+MFAN.US,D,20241018,000000,25.55,25.67,25.55,25.64,20105,0
+MFAN.US,D,20241021,000000,25.68,25.69,25.61,25.67,13462,0
+MFAN.US,D,20241022,000000,25.69,25.77,25.55,25.75,24693,0
+MFAN.US,D,20241023,000000,25.729,25.75,25.551,25.68,26621,0
+MFAN.US,D,20241024,000000,25.67,25.68,25.5512,25.61,20206,0
+MFAN.US,D,20241025,000000,25.65,25.65,25.52,25.59,17162,0
+MFAN.US,D,20241028,000000,25.55,25.7,25.55,25.65,17538,0
+MFAN.US,D,20241029,000000,25.53,25.7,25.53,25.62,18478,0
+MFAN.US,D,20241030,000000,25.64,25.64,25.54,25.56,3993,0
+MFAN.US,D,20241031,000000,25.53,25.6,25.5,25.6,25299,0
+MFAN.US,D,20241101,000000,25.26,25.26,25.08,25.14,25761,0
+MFAN.US,D,20241104,000000,25.22,25.22,25.05,25.11,20511,0
+MFAN.US,D,20241105,000000,25.13,25.15,25.07,25.12,7749,0
+MFAN.US,D,20241106,000000,25.1,25.13,25,25.05,17228,0
+MFAN.US,D,20241107,000000,25.13,25.13,25.05,25.1,12235,0
+MFAN.US,D,20241108,000000,25.148,25.2,25.14,25.169,5793,0
+MFAN.US,D,20241111,000000,25.17,25.28,25.17,25.2223,8282,0
+MFAN.US,D,20241112,000000,25.09,25.26,25.09,25.15,12757,0
+MFAN.US,D,20241113,000000,25.21,25.2599,25.1,25.118,9360,0
+MFAN.US,D,20241114,000000,25.18,25.23,25.15,25.22,9098,0
+MFAN.US,D,20241115,000000,25.25,25.26,25.2,25.2022,11985,0
+MFAN.US,D,20241118,000000,25.1825,25.5,25.12,25.45,16013,0
+MFAN.US,D,20241119,000000,25.26,25.32,25.1,25.2,11081,0
+MFAN.US,D,20241120,000000,25.15,25.18,25.12,25.1501,1484,0
+MFAN.US,D,20241121,000000,25.15,25.22,25.12,25.18,4689,0
+MFAN.US,D,20241122,000000,25.17,25.22,25.12,25.13,6168,0
+MFAN.US,D,20241125,000000,25.22,25.36,25.21,25.3599,2975,0
+MFAN.US,D,20241126,000000,25.3,25.3399,25.17,25.27,2392,0
+MFAN.US,D,20241127,000000,25.348,25.35,25.3,25.3301,4961,0
+MFAN.US,D,20241129,000000,25.35,25.39,25.3,25.39,12768,0
+MFAN.US,D,20241202,000000,25.3,25.3399,25.17,25.27,8716,0
+MFAN.US,D,20241203,000000,25.31,25.31,25.15,25.17,6436,0
+MFAN.US,D,20241204,000000,25.1916,25.213,25.15,25.1701,13467,0
+MFAN.US,D,20241205,000000,25.1766,25.2,25.15,25.17,16032,0
+MFAN.US,D,20241206,000000,25.18,25.24,25.18,25.2,10242,0
+MFAN.US,D,20241209,000000,25.2238,25.25,25.2,25.24,1805,0
+MFAN.US,D,20241210,000000,25.24,25.25,25.15,25.22,14497,0
+MFAN.US,D,20241211,000000,25.215,25.25,25.18,25.205,8406,0
+MFAN.US,D,20241212,000000,25.215,25.2161,25.19,25.21,2707,0
+MFAN.US,D,20241213,000000,25.18,25.24,25.16,25.18,4921,0
+MFAN.US,D,20241216,000000,25.24,25.25,25.151,25.24,2649,0
+MFAN.US,D,20241217,000000,25.22,25.25,25.15,25.17,20949,0
+MFAN.US,D,20241218,000000,25.25,25.25,25.14,25.16,14909,0
+MFAN.US,D,20241219,000000,25.23,25.24,25.13,25.24,7589,0
+MFAN.US,D,20241220,000000,25.2,25.2,25.1472,25.1737,4183,0
+MFAN.US,D,20241223,000000,25.19,25.24,25.1,25.17,7976,0
+MFAN.US,D,20241224,000000,25.176,25.176,25.12,25.16,1674,0
+MFAN.US,D,20241226,000000,25.15,25.2,25.105,25.11,14556,0
+MFAN.US,D,20241227,000000,25.1416,25.25,25.1,25.25,6626,0
+MFAN.US,D,20241230,000000,25.21,25.25,25.16,25.25,9269,0
+MFAN.US,D,20241231,000000,25.25,25.44,25.1,25.44,21778,0
+MFAN.US,D,20250102,000000,25.31,25.35,25.23,25.32,3434,0
+MFAN.US,D,20250103,000000,25.26,25.3753,25.2,25.3753,17667,0
+MFAN.US,D,20250106,000000,25.35,25.36,25.25,25.2573,10372,0
+MFAN.US,D,20250107,000000,25.27,25.35,25.2,25.33,12415,0
+MFAN.US,D,20250108,000000,25.27,25.45,25.27,25.33,9492,0
+MFAN.US,D,20250110,000000,25.3,25.39,25.08,25.12,39753,0
+MFAN.US,D,20250113,000000,25.217,25.26,25.13,25.18,16440,0
+MFAN.US,D,20250114,000000,25.29,25.3,25.25,25.25,9717,0
+MFAN.US,D,20250115,000000,25.29,25.35,25.25,25.28,16666,0
+MFAN.US,D,20250116,000000,25.3102,25.379,25.28,25.3,7692,0
+MFAN.US,D,20250117,000000,25.3,25.44,25.3,25.3,15052,0
+MFAN.US,D,20250121,000000,25.35,25.449,25.3,25.4,11048,0
+MFAN.US,D,20250122,000000,25.4,25.4,25.32,25.38,7332,0
+MFAN.US,D,20250123,000000,25.35,25.45,25.35,25.45,4609,0
+MFAN.US,D,20250124,000000,25.45,25.45,25.39,25.4,7642,0
+MFAN.US,D,20250127,000000,25.45,25.49,25.33,25.41,5868,0
+MFAN.US,D,20250128,000000,25.43,25.5,25.37,25.37,7348,0
+MFAN.US,D,20250129,000000,25.37,25.4,25.37,25.4,6815,0
+MFAN.US,D,20250130,000000,25.4,25.465,25.38,25.38,10848,0
+MFAN.US,D,20250131,000000,24.96,25.1,24.9,25.06,38981,0
+MFAN.US,D,20250203,000000,25.1199,25.12,25,25.06,5807,0
+MFAN.US,D,20250204,000000,25.06,25.075,25.02,25.0461,13443,0
+MFAN.US,D,20250205,000000,25.04,25.06,25.01,25.02,17003,0
+MFAN.US,D,20250206,000000,25.04,25.0695,24.99,24.99,13934,0
+MFAN.US,D,20250207,000000,25.04,25.06,25,25.01,3906,0
+MFAN.US,D,20250210,000000,25.07,25.07,25.01,25.01,6376,0
+MFAN.US,D,20250211,000000,25.05,25.05,25,25.03,7389,0
+MFAN.US,D,20250212,000000,25.04,25.0499,24.9575,25,25515,0
+MFAN.US,D,20250213,000000,25,25.04,24.945,25.01,22756,0
+MFAN.US,D,20250214,000000,25.0101,25.08,25.0101,25.055,7768,0
+MFAN.US,D,20250218,000000,25.09,25.09,25.07,25.09,7377,0
+MFAN.US,D,20250219,000000,25.05,25.1,25.05,25.05,12611,0
+MFAN.US,D,20250220,000000,25.0747,25.09,25,25.05,6949,0
+MFAN.US,D,20250221,000000,25.0901,25.1,25.07,25.1,5087,0
+MFAN.US,D,20250224,000000,25.1,25.1499,25.09,25.13,4896,0
+MFAN.US,D,20250225,000000,25.13,25.22,25.12,25.13,11036,0
+MFAN.US,D,20250226,000000,25.16,25.22,25.16,25.2,3023,0
+MFAN.US,D,20250227,000000,25.1499,25.2,25.11,25.14,2159,0
+MFAN.US,D,20250228,000000,25.25,25.25,24.95,25.02,49896,0
+MFAN.US,D,20250303,000000,25.04,25.09,25,25.05,22323,0
+MFAN.US,D,20250304,000000,25.05,25.05,24.92,25.001,21159,0
+MFAN.US,D,20250305,000000,25.08,25.08,25.0105,25.07,8561,0
+MFAN.US,D,20250306,000000,25.03,25.1299,24.9301,25.05,32415,0
+MFAN.US,D,20250307,000000,25.0563,25.1,24.99,25.02,23184,0
+MFAN.US,D,20250310,000000,25.05,25.05,24.79,24.9,33115,0
+MFAN.US,D,20250311,000000,24.89,24.959,24.8,24.84,34548,0
+MFAN.US,D,20250312,000000,24.852,24.87,24.75,24.84,36281,0
+MFAN.US,D,20250313,000000,24.84,24.9,24.785,24.84,26105,0
+MFAN.US,D,20250314,000000,24.91,24.98,24.84,24.92,24766,0
+MFAN.US,D,20250317,000000,24.93,25.05,24.93,25.04,20909,0
+MFAN.US,D,20250318,000000,25.06,25.0621,24.85,25.0397,15454,0
+MFAN.US,D,20250319,000000,25,25.078,25,25.05,2369,0
+MFAN.US,D,20250320,000000,25.095,25.16,25.0675,25.16,7059,0
+MFAN.US,D,20250321,000000,25.082,25.16,25.08,25.16,7669,0
+MFAN.US,D,20250324,000000,25.1,25.16,25.05,25.08,7532,0
+MFAN.US,D,20250325,000000,25.12,25.14,25.09,25.14,5106,0
+MFAN.US,D,20250326,000000,25.1,25.17,25.05,25.1401,9713,0
+MFAN.US,D,20250327,000000,25.06,25.25,25.02,25.1,11593,0
+MFAN.US,D,20250328,000000,25.21,25.23,25.03,25.08,14611,0
+MFAN.US,D,20250331,000000,25.02,25.2,25,25.07,22671,0
+MFAN.US,D,20250401,000000,25.085,25.27,25.01,25.14,10276,0
+MFAN.US,D,20250402,000000,25.18,25.43,25.18,25.42,30792,0
+MFAN.US,D,20250403,000000,25.27,25.35,25.18,25.18,35580,0
+MFAN.US,D,20250404,000000,25,25.2,24.75,24.776,56759,0
+MFAN.US,D,20250407,000000,24.67,24.77,24.02,24.32,37968,0
+MFAN.US,D,20250408,000000,24.6913,24.7899,24.13,24.41,52541,0
+MFAN.US,D,20250409,000000,24.537,24.79,24.22,24.635,54435,0
+MFAN.US,D,20250410,000000,24.57,24.9,24.3,24.45,29211,0
+MFAN.US,D,20250411,000000,24.3411,24.68,24.27,24.37,35522,0
+MFAN.US,D,20250414,000000,24.5,24.6899,24.41,24.67,13231,0
+MFAN.US,D,20250415,000000,24.67,24.7756,24.635,24.65,11620,0
+MFAN.US,D,20250416,000000,24.8157,24.88,24.65,24.73,22074,0
+MFAN.US,D,20250417,000000,24.8,24.8601,24.63,24.76,21190,0
+MFAN.US,D,20250421,000000,24.76,24.8501,24.76,24.8,19010,0
+MFAN.US,D,20250422,000000,24.86,25.0999,24.81,24.89,22021,0
+MFAN.US,D,20250423,000000,24.92,25.1,24.9199,25.05,8129,0
+MFAN.US,D,20250424,000000,25.09,25.24,25.05,25.1,13651,0
+MFAN.US,D,20250425,000000,25.165,25.25,25.08,25.2,7995,0
+MFAN.US,D,20250428,000000,25.1487,25.25,25.0739,25.1501,23509,0
+MFAN.US,D,20250429,000000,25.215,25.3,25.18,25.3,7683,0
+MFAN.US,D,20250430,000000,25.37,25.39,25.18,25.2,11776,0
+MFAN.US,D,20250501,000000,24.8,24.99,24.8,24.8332,16382,0
+MFAN.US,D,20250502,000000,24.85,24.91,24.62,24.78,23392,0
+MFAN.US,D,20250505,000000,24.87,25.08,24.75,24.75,12764,0
+MFAN.US,D,20250506,000000,24.831,24.89,24.67,24.75,30850,0
+MFAN.US,D,20250507,000000,24.77,24.88,24.68,24.8128,11965,0
+MFAN.US,D,20250508,000000,24.9,24.9,24.7,24.7,3665,0
+MFAN.US,D,20250509,000000,24.8,24.8799,24.72,24.7608,8476,0
+MFAN.US,D,20250512,000000,25.1,25.1,24.7,24.76,16084,0
+MFAN.US,D,20250513,000000,24.76,24.94,24.7,24.87,22940,0
+MFAN.US,D,20250514,000000,24.85,24.93,24.7,24.7,15718,0
+MFAN.US,D,20250515,000000,24.75,24.89,24.7,24.7,14472,0
+MFAN.US,D,20250516,000000,24.7818,24.83,24.7,24.7,8856,0
+MFAN.US,D,20250519,000000,24.8,24.9,24.7,24.83,9583,0
+MFAN.US,D,20250520,000000,24.81,24.81,24.57,24.64,37523,0
+MFAN.US,D,20250521,000000,24.595,24.84,24.595,24.75,12359,0
+MFAN.US,D,20250522,000000,24.72,24.78,24.59,24.7,5451,0
+MFAN.US,D,20250523,000000,24.63,24.88,24.63,24.85,14752,0
+MFAN.US,D,20250527,000000,24.85,24.9,24.805,24.87,16021,0
+MFAN.US,D,20250528,000000,24.88,24.9,24.81,24.8101,10794,0
+MFAN.US,D,20250529,000000,24.8399,24.94,24.81,24.9,16128,0
+MFAN.US,D,20250530,000000,24.95,25,24.71,24.71,51054,0
+MFAN.US,D,20250602,000000,24.79,24.83,24.7,24.8,15524,0
+MFAN.US,D,20250603,000000,24.83,24.92,24.72,24.79,21153,0
+MFAN.US,D,20250604,000000,24.88,24.9,24.8,24.88,26187,0
+MFAN.US,D,20250605,000000,24.8825,24.93,24.81,24.91,9633,0
+MFAN.US,D,20250606,000000,24.92,24.92,24.8,24.85,10453,0
+MFAN.US,D,20250609,000000,24.865,25.09,24.8,24.87,13891,0
+MFAN.US,D,20250610,000000,24.9,24.95,24.81,24.9032,16047,0
+MFAN.US,D,20250611,000000,24.83,24.94,24.82,24.84,11187,0
+MFAN.US,D,20250612,000000,24.9178,24.95,24.82,24.82,14664,0
+MFAN.US,D,20250613,000000,24.9,24.9499,24.8,24.85,7090,0
+MFAN.US,D,20250616,000000,24.81,24.9,24.79,24.84,20786,0
+MFAN.US,D,20250617,000000,24.82,24.89,24.79,24.86,11375,0
+MFAN.US,D,20250618,000000,24.9,24.93,24.82,24.93,9736,0
+MFAN.US,D,20250620,000000,24.9,24.98,24.8422,24.91,9267,0
+MFAN.US,D,20250623,000000,24.95,25.05,24.8376,24.9,8702,0
+MFAN.US,D,20250624,000000,25.02,25.02,24.92,24.9999,9750,0
+MFAN.US,D,20250625,000000,25,25.0599,24.9,24.96,13870,0
+MFAN.US,D,20250626,000000,25,25.11,24.95,25.04,21118,0
+MFAN.US,D,20250627,000000,25.01,25.12,24.9745,25.027,18894,0
+MFAN.US,D,20250630,000000,24.9,25.11,24.85,24.85,68197,0
+MFAN.US,D,20250701,000000,24.94,25.09,24.9,25.08,16326,0
+MFAN.US,D,20250702,000000,25.055,25.1,25,25.0637,17539,0
+MFAN.US,D,20250703,000000,25.0684,25.11,24.945,25.0545,14011,0
+MFAN.US,D,20250707,000000,25.1,25.11,24.985,25.1,13811,0
+MFAN.US,D,20250708,000000,25.11,25.17,25.0793,25.0901,5419,0
+MFAN.US,D,20250709,000000,25.1497,25.1576,25.05,25.07,27629,0
+MFAN.US,D,20250710,000000,25.08,25.1725,25.06,25.12,15370,0
+MFAN.US,D,20250711,000000,25.1325,25.173,25.07,25.16,13854,0
+MFAN.US,D,20250714,000000,25.1269,25.19,25.1176,25.1701,18868,0
+MFAN.US,D,20250715,000000,25.165,25.2425,25.13,25.2,31195,0
+MFAN.US,D,20250716,000000,25.2599,25.26,25.19,25.25,4944,0
+MFAN.US,D,20250717,000000,25.2201,25.29,25.2,25.27,20158,0
+MFAN.US,D,20250718,000000,26.5,26.5,25.2193,25.26,6196,0
+MFAN.US,D,20250721,000000,25.39,25.49,25.28,25.3,5237,0
+MFAN.US,D,20250722,000000,25.3221,25.3399,25.32,25.32,5041,0
+MFAN.US,D,20250723,000000,25.33,25.47,25.31,25.47,10314,0
+MFAN.US,D,20250724,000000,25.49,25.49,25.37,25.39,6970,0
+MFAN.US,D,20250725,000000,25.39,25.46,25.34,25.38,10822,0
+MFAN.US,D,20250728,000000,25.36,25.48,25.1,25.4211,13544,0
+MFAN.US,D,20250729,000000,25.4428,25.4796,25.44,25.44,4319,0
+MFAN.US,D,20250730,000000,25.3886,25.48,25.36,25.36,8127,0
+MFAN.US,D,20250731,000000,25.48,25.48,25.17,25.28,47042,0
+MFAN.US,D,20250801,000000,24.888,24.95,24.75,24.92,47727,0
+MFAN.US,D,20250804,000000,24.95,25.032,24.92,24.95,34691,0
+MFAN.US,D,20250805,000000,25,25.04,24.935,25,8808,0
+MFAN.US,D,20250806,000000,25,25.16,24.9422,25.12,22279,0
+MFAN.US,D,20250807,000000,25.148,25.239,25.03,25.13,12171,0
+MFAN.US,D,20250808,000000,25.069,25.18,25.04,25.12,10094,0
+MFAN.US,D,20250811,000000,25.16,25.1949,25.02,25.109,15811,0
+MFAN.US,D,20250812,000000,25.1399,25.159,24.98,25.0644,15461,0
+MFAN.US,D,20250813,000000,25.112,25.15,25.0484,25.08,8884,0
+MFAN.US,D,20250814,000000,25.1,25.1392,25.0241,25.0905,7776,0
+MFAN.US,D,20250815,000000,25.1136,25.17,25.0601,25.1,12021,0
+MFAN.US,D,20250818,000000,25.169,25.23,25.0876,25.12,11083,0
+MFAN.US,D,20250819,000000,25.1036,25.2,25.1036,25.18,5815,0
+MFAN.US,D,20250820,000000,25.14,25.2,25.12,25.1801,5134,0
+MFAN.US,D,20250821,000000,25.14,25.17,25.12,25.12,6779,0
+MFAN.US,D,20250822,000000,25.1999,25.26,25.15,25.17,19372,0
+MFAN.US,D,20250825,000000,25.14,25.25,25.11,25.235,9376,0
+MFAN.US,D,20250826,000000,25.23,25.25,25.185,25.2499,15650,0
+MFAN.US,D,20250827,000000,25.2,25.2395,25.13,25.17,13564,0
+MFAN.US,D,20250828,000000,25.13,25.2413,25.13,25.19,2543,0
+MFAN.US,D,20250829,000000,25.225,25.35,25.15,25.16,22627,0
+MFAN.US,D,20250902,000000,25.16,25.2572,25.12,25.1284,12983,0
+MFAN.US,D,20250903,000000,25.13,25.22,25.11,25.12,23050,0
+MFAN.US,D,20250904,000000,25.15,25.19,25.138,25.17,7132,0
+MFAN.US,D,20250905,000000,25.162,25.24,25.16,25.18,6543,0
+MFAN.US,D,20250908,000000,25.24,25.24,25.1,25.12,17753,0
+MFAN.US,D,20250909,000000,25.15,25.24,25.12,25.12,11179,0
+MFAN.US,D,20250910,000000,25.14,25.1778,25.12,25.1599,12774,0
+MFAN.US,D,20250911,000000,25.1885,25.19,25.12,25.14,12705,0
+MFAN.US,D,20250912,000000,25.2,25.2,25.15,25.15,4600,0
+MFAN.US,D,20250915,000000,25.1409,25.21,25.1409,25.2,4059,0
+MFAN.US,D,20250916,000000,25.195,25.21,25.16,25.16,5929,0
+MFAN.US,D,20250917,000000,25.18,25.1995,25.159,25.18,7615,0
+MFAN.US,D,20250918,000000,25.1801,25.2125,25.13,25.1501,29623,0
+MFAN.US,D,20250919,000000,25.175,25.23,25.13,25.23,6080,0
+MFAN.US,D,20250922,000000,25.2,25.29,25.2,25.2,14950,0
+MFAN.US,D,20250923,000000,25.245,25.28,25.23,25.2401,2975,0
+MFAN.US,D,20250924,000000,25.2402,25.32,25.15,25.19,10653,0
+MFAN.US,D,20250925,000000,25.15,25.215,24.9,25.1399,49504,0
+MFAN.US,D,20250926,000000,25.17,25.1987,25.06,25.17,13870,0
+MFAN.US,D,20250929,000000,25.19,25.28,25.1035,25.2201,13960,0
+MFAN.US,D,20250930,000000,25.17,25.33,25.11,25.13,40691,0
+MFAN.US,D,20251001,000000,25.175,25.22,25.12,25.2005,20525,0
+MFAN.US,D,20251002,000000,25.22,25.3,25.2,25.2985,19868,0
+MFAN.US,D,20251003,000000,25.28,25.3,25.2101,25.26,9472,0
+MFAN.US,D,20251006,000000,25.27,25.34,25.27,25.32,10580,0
+MFAN.US,D,20251007,000000,25.3,25.345,25.27,25.3135,27149,0
+MFAN.US,D,20251008,000000,25.298,25.35,25.11,25.14,132328,0
+MFAN.US,D,20251009,000000,25.19,25.27,25.15,25.21,17190,0
+MFAN.US,D,20251010,000000,25.28,25.28,25.101,25.17,19389,0
+MFAN.US,D,20251013,000000,25.24,25.28,25.22,25.22,12138,0
+MFAN.US,D,20251014,000000,25.25,25.36,25.25,25.29,11908,0
+MFAN.US,D,20251015,000000,25.35,25.379,25.3094,25.3418,11264,0
+MFAN.US,D,20251016,000000,25.35,25.4,25.3296,25.3296,5049,0
+MFAN.US,D,20251017,000000,25.28,25.3296,25.23,25.29,21737,0
+MFAN.US,D,20251020,000000,25.314,25.37,25.27,25.3,29301,0
+MFAN.US,D,20251021,000000,25.36,25.36,25.25,25.25,214147,0
+MFAN.US,D,20251022,000000,25.26,25.34,25.25,25.32,16601,0
+MFAN.US,D,20251023,000000,25.345,25.359,25.29,25.3172,11474,0
+MFAN.US,D,20251024,000000,25.3274,25.34,25.25,25.27,22509,0
+MFAN.US,D,20251027,000000,25.3,25.405,25.3,25.4001,47924,0
+MFAN.US,D,20251028,000000,25.36,25.4083,25.36,25.4,22765,0
+MFAN.US,D,20251029,000000,25.44,25.449,25.37,25.382,8722,0
+MFAN.US,D,20251030,000000,25.44,25.45,25.38,25.43,17638,0
+MFAN.US,D,20251031,000000,25.01,25.02,24.93,24.97,73511,0
+MFAN.US,D,20251103,000000,25.09,25.09,24.9384,25.02,28399,0
+MFAN.US,D,20251104,000000,24.975,25.07,24.975,25.05,20174,0
+MFAN.US,D,20251105,000000,25.01,25.09,24.99,25.06,13785,0
+MFAN.US,D,20251106,000000,25.0475,25.09,25,25.04,28569,0
+MFAN.US,D,20251107,000000,25.01,25.08,24.98,25.04,22793,0
+MFAN.US,D,20251110,000000,25.06,25.06,25,25.01,9359,0
+MFAN.US,D,20251111,000000,25.05,25.09,25.01,25.05,18778,0
+MFAN.US,D,20251112,000000,25.04,25.15,25.02,25.055,14299,0
+MFAN.US,D,20251113,000000,25.05,25.0595,25,25.02,10049,0
+MFAN.US,D,20251114,000000,25,25.13,24.93,24.96,34917,0
+MFAN.US,D,20251117,000000,25,25.08,24.802,24.93,56627,0
+MFAN.US,D,20251118,000000,24.93,24.975,24.87,24.88,18847,0
+MFAN.US,D,20251119,000000,24.95,24.98,24.87,24.89,22966,0
+MFAN.US,D,20251120,000000,24.8732,24.94,24.7814,24.85,25285,0
+MFAN.US,D,20251121,000000,24.78,24.9,24.78,24.84,33747,0
+MFAN.US,D,20251124,000000,24.86,24.915,24.79,24.83,14073,0
+MFAN.US,D,20251125,000000,24.85,24.9,24.81,24.87,8970,0
+MFAN.US,D,20251126,000000,24.9,24.93,24.85,24.91,9849,0
+MFAN.US,D,20251128,000000,24.93,25.0308,24.93,24.97,11069,0
+MFAN.US,D,20251201,000000,24.98,25.07,24.98,25.02,19742,0
+MFAN.US,D,20251202,000000,25.07,25.07,25.04,25.0427,15187,0
+MFAN.US,D,20251203,000000,25.07,25.07,24.9,24.93,45668,0
+MFAN.US,D,20251204,000000,24.996,25.05,24.9101,24.97,65465,0
+MFAN.US,D,20251205,000000,25.0118,25.07,25,25.03,3791,0
+MFAN.US,D,20251208,000000,25.07,25.16,25.03,25.07,25145,0
+MFAN.US,D,20251209,000000,25.11,25.14,24.98,24.98,12730,0
+MFAN.US,D,20251210,000000,25.03,25.05,25.01,25.03,9002,0
+MFAN.US,D,20251211,000000,25.05,25.15,24.96,25.06,30046,0
+MFAN.US,D,20251212,000000,25.075,25.1015,25.06,25.1,4858,0
+MFAN.US,D,20251215,000000,25.13,25.1499,24.94,24.94,104714,0
+MFAN.US,D,20251216,000000,25.1,25.12,24.98,25.09,7579,0
+MFAN.US,D,20251217,000000,25.11,25.17,25.11,25.16,14448,0
+MFAN.US,D,20251218,000000,25.1328,25.24,25.1328,25.14,12885,0
+MFAN.US,D,20251219,000000,25.17,25.225,25.165,25.2,12126,0
+MFAN.US,D,20251222,000000,25.13,25.22,25.1132,25.21,14249,0
+MFAN.US,D,20251223,000000,25.21,25.25,25.17,25.19,8250,0
+MFAN.US,D,20251224,000000,25.201,25.22,25.1,25.18,7130,0
+MFAN.US,D,20251226,000000,25.18,25.25,25.13,25.23,8639,0
+MFAN.US,D,20251229,000000,25.2,25.25,25.17,25.18,6944,0
+MFAN.US,D,20251230,000000,25.18,25.31,25.18,25.2,26257,0
+MFAN.US,D,20251231,000000,25.29,25.33,25.2,25.2,20230,0
+MFAN.US,D,20260102,000000,25.25,25.3,25.25,25.3,10730,0
+MFAN.US,D,20260105,000000,25.31,25.34,25.29,25.29,11390,0
+MFAN.US,D,20260106,000000,25.33,25.35,25.22,25.26,17696,0
+MFAN.US,D,20260107,000000,25.3014,25.34,25.26,25.26,24887,0
+MFAN.US,D,20260108,000000,25.3113,25.34,25.26,25.28,15798,0
+MFAN.US,D,20260109,000000,25.34,25.35,25.28,25.3,6645,0
+MFAN.US,D,20260112,000000,25.33,25.37,25.33,25.37,6653,0
+MFAN.US,D,20260113,000000,25.38,25.41,25.35,25.4,9855,0
+MFAN.US,D,20260114,000000,25.36,25.43,25.322,25.33,21918,0
+MFAN.US,D,20260115,000000,25.35,25.48,25.33,25.47,19990,0
+MFAN.US,D,20260116,000000,25.43,25.49,25.4,25.48,13579,0
+MFAN.US,D,20260120,000000,25.44,25.45,25.34,25.42,47118,0
+MFAN.US,D,20260121,000000,25.4399,25.5,25.4399,25.45,13880,0
+MFAN.US,D,20260122,000000,25.45,25.48,25.45,25.48,5015,0
+MFAN.US,D,20260123,000000,25.48,25.52,25.48,25.52,9618,0
+MFAN.US,D,20260126,000000,25.5272,25.55,25.52,25.55,22585,0
+MFAN.US,D,20260127,000000,25.551,25.5699,25.5,25.51,12197,0
+MFAN.US,D,20260128,000000,25.53,25.55,25.5,25.51,16581,0
+MFAN.US,D,20260129,000000,25.54,25.559,25.47,25.53,13736,0
+MFAN.US,D,20260130,000000,25.03,25.17,25,25.1,55779,0
+MFAN.US,D,20260202,000000,25.1,25.18,25.07,25.12,12171,0
+MFAN.US,D,20260203,000000,25.15,25.2,25.12,25.14,10972,0
+MFAN.US,D,20260204,000000,25.1075,25.13,24.94,25,51986,0
+MFAN.US,D,20260205,000000,25.01,25.09,24.99,25.09,14113,0
+MFAN.US,D,20260206,000000,25.19,25.19,25.03,25.16,5324,0
+MFAN.US,D,20260209,000000,25.155,25.24,25.08,25.18,4896,0
+MFAN.US,D,20260210,000000,25.2103,25.255,25.12,25.16,25325,0
+MFAN.US,D,20260211,000000,25.13,25.17,25.05,25.09,32058,0
+MFAN.US,D,20260212,000000,25.11,25.12,25.08,25.12,7666,0
+MFAN.US,D,20260213,000000,25.14,25.15,25.06,25.07,9788,0
+MFAN.US,D,20260217,000000,25.1,25.24,25.07,25.24,18082,0
+MFAN.US,D,20260218,000000,25.205,25.25,25.13,25.22,11395,0

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

@@ -0,0 +1,227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MILK.US,D,20241219,000000,24.47,24.47,24.4264,24.4264,600,0
+MILK.US,D,20241220,000000,24.49,24.5326,24.49,24.5326,605,0
+MILK.US,D,20241230,000000,24.54,24.5533,24.54,24.5533,1044,0
+MILK.US,D,20241231,000000,24.46,24.5,24.46,24.5,100,0
+MILK.US,D,20250103,000000,24.49,24.49,24.4719,24.4719,104,0
+MILK.US,D,20250110,000000,24.21,24.27,24.2032,24.2032,4658,0
+MILK.US,D,20250113,000000,24.1719,24.19,24.1719,24.1789,1603,0
+MILK.US,D,20250115,000000,24.5028,24.5028,24.467,24.4907,4306,0
+MILK.US,D,20250121,000000,24.67,24.73,24.67,24.73,997,0
+MILK.US,D,20250122,000000,24.68,24.68,24.6302,24.6302,1184,0
+MILK.US,D,20250124,000000,24.54,24.54,24.5274,24.5274,346,0
+MILK.US,D,20250127,000000,24.6638,24.6849,24.6638,24.6849,291,0
+MILK.US,D,20250129,000000,24.64,24.64,24.6,24.6114,423,0
+MILK.US,D,20250130,000000,24.69,24.69,24.675,24.675,320,0
+MILK.US,D,20250203,000000,24.58,24.58,24.5746,24.5746,119,0
+MILK.US,D,20250205,000000,24.82,24.8262,24.82,24.8262,3696,0
+MILK.US,D,20250206,000000,24.82,24.8247,24.754,24.7717,2511,0
+MILK.US,D,20250207,000000,24.7,24.72,24.655,24.655,3829,0
+MILK.US,D,20250210,000000,24.68,24.68,24.64,24.64,360,0
+MILK.US,D,20250211,000000,24.6,24.61,24.6,24.61,8270,0
+MILK.US,D,20250212,000000,24.44,24.5,24.43,24.4758,5921,0
+MILK.US,D,20250213,000000,24.64,24.71,24.64,24.6951,890,0
+MILK.US,D,20250214,000000,24.84,24.84,24.785,24.795,524,0
+MILK.US,D,20250218,000000,24.74,24.8,24.6435,24.6435,8204,0
+MILK.US,D,20250219,000000,24.64,24.69,24.64,24.6881,4283,0
+MILK.US,D,20250220,000000,24.7,24.745,24.6999,24.745,2868,0
+MILK.US,D,20250221,000000,24.81,24.86,24.81,24.83,1751,0
+MILK.US,D,20250224,000000,24.84,24.89,24.84,24.89,10376,0
+MILK.US,D,20250225,000000,25.0265,25.0392,25.0265,25.0392,130,0
+MILK.US,D,20250226,000000,24.97,24.97,24.97,24.97,215,0
+MILK.US,D,20250227,000000,24.91,24.91,24.84,24.86,2219,0
+MILK.US,D,20250228,000000,24.91,24.92,24.86,24.92,4449,0
+MILK.US,D,20250303,000000,24.87,24.97,24.87,24.942,7361,0
+MILK.US,D,20250304,000000,24.91,24.91,24.84,24.8513,3745,0
+MILK.US,D,20250305,000000,24.89,24.89,24.79,24.81,5668,0
+MILK.US,D,20250306,000000,24.72,24.76,24.68,24.68,4251,0
+MILK.US,D,20250307,000000,24.6759,24.6801,24.6759,24.6801,5302,0
+MILK.US,D,20250310,000000,24.76,24.79,24.75,24.75,1624,0
+MILK.US,D,20250311,000000,24.68,24.7,24.58,24.58,6587,0
+MILK.US,D,20250312,000000,24.58,24.58,24.51,24.545,1060,0
+MILK.US,D,20250313,000000,24.43,24.58,24.4,24.58,5479,0
+MILK.US,D,20250314,000000,24.55,24.615,24.55,24.58,1843,0
+MILK.US,D,20250317,000000,24.64,24.67,24.63,24.67,1817,0
+MILK.US,D,20250318,000000,24.67,24.685,24.66,24.685,2312,0
+MILK.US,D,20250320,000000,24.84,24.84,24.79,24.79,702,0
+MILK.US,D,20250324,000000,24.62,24.62,24.62,24.62,339,0
+MILK.US,D,20250325,000000,24.68,24.68,24.665,24.665,511,0
+MILK.US,D,20250326,000000,24.54,24.54,24.535,24.535,6456,0
+MILK.US,D,20250327,000000,24.37,24.38,24.3608,24.3738,8499,0
+MILK.US,D,20250328,000000,24.42,24.48,24.42,24.47,8652,0
+MILK.US,D,20250331,000000,24.52,24.52,24.41,24.4932,1640,0
+MILK.US,D,20250401,000000,24.63,24.63,24.567,24.567,2362,0
+MILK.US,D,20250402,000000,24.6,24.6149,24.55,24.6149,534,0
+MILK.US,D,20250403,000000,24.569,24.569,24.4722,24.4722,1751,0
+MILK.US,D,20250404,000000,24.365,24.37,24.25,24.28,2841,0
+MILK.US,D,20250407,000000,23.71,23.91,23.71,23.7141,483,0
+MILK.US,D,20250408,000000,24.64,25.96,23.31,23.35,8289,0
+MILK.US,D,20250409,000000,23.12,23.8351,23.12,23.8351,310,0
+MILK.US,D,20250410,000000,23.5476,23.5476,23.33,23.3841,778,0
+MILK.US,D,20250411,000000,23.34,23.49,23.1,23.45,14339,0
+MILK.US,D,20250414,000000,23.54,23.61,23.52,23.5592,5533,0
+MILK.US,D,20250415,000000,23.64,23.95,23.57,23.7158,101000,0
+MILK.US,D,20250416,000000,23.7,23.8,23.7,23.8,1250,0
+MILK.US,D,20250417,000000,23.83,23.84,23.78,23.81,14279,0
+MILK.US,D,20250421,000000,23.64,23.64,23.49,23.5146,3425,0
+MILK.US,D,20250422,000000,23.68,23.68,23.6117,23.6461,7176,0
+MILK.US,D,20250423,000000,23.91,23.91,23.7839,23.7839,3958,0
+MILK.US,D,20250425,000000,24.02,24.08,24.02,24.0752,420,0
+MILK.US,D,20250428,000000,24.07,24.115,24.07,24.115,593,0
+MILK.US,D,20250429,000000,24.13,24.1743,24.13,24.1743,3780,0
+MILK.US,D,20250430,000000,24.08,24.08,23.99,24.0283,2097,0
+MILK.US,D,20250501,000000,24.03,24.03,23.91,23.925,2987,0
+MILK.US,D,20250502,000000,23.91,23.93,23.88,23.9237,6000,0
+MILK.US,D,20250505,000000,23.86,23.9,23.845,23.87,1848,0
+MILK.US,D,20250506,000000,23.81,23.9072,23.81,23.9072,2088,0
+MILK.US,D,20250507,000000,23.97,23.9711,23.96,23.9711,305,0
+MILK.US,D,20250508,000000,23.95,23.98,23.9,23.9,1178,0
+MILK.US,D,20250509,000000,23.94,23.94,23.8301,23.87,4008,0
+MILK.US,D,20250512,000000,24.04,24.05,24,24.018,2324,0
+MILK.US,D,20250513,000000,24.0405,24.0699,24.0238,24.06,2775,0
+MILK.US,D,20250514,000000,24.008,24.008,23.9495,23.9495,632,0
+MILK.US,D,20250515,000000,23.98,24.0763,23.98,24.0763,191,0
+MILK.US,D,20250516,000000,24.14,24.15,24.1,24.1232,4790,0
+MILK.US,D,20250520,000000,24.08,24.08,24.0557,24.0557,389,0
+MILK.US,D,20250521,000000,23.96,23.96,23.77,23.77,732,0
+MILK.US,D,20250527,000000,24.01,24.01,23.93,24.0054,1483,0
+MILK.US,D,20250528,000000,23.94,23.98,23.94,23.942,484,0
+MILK.US,D,20250530,000000,24.08,24.1,24.08,24.1,4944,0
+MILK.US,D,20250602,000000,24.02,24.051,24.02,24.051,388,0
+MILK.US,D,20250603,000000,24.13,24.13,24.115,24.115,1283,0
+MILK.US,D,20250606,000000,24.17,24.17,24.134,24.134,1325,0
+MILK.US,D,20250609,000000,24.25,24.25,24.2345,24.2345,513,0
+MILK.US,D,20250617,000000,24.4087,24.46,24.4087,24.445,3417,0
+MILK.US,D,20250618,000000,24.4799,24.4799,24.4699,24.4739,1228,0
+MILK.US,D,20250620,000000,24.43,24.518,24.43,24.518,567,0
+MILK.US,D,20250623,000000,24.585,24.585,24.5393,24.5393,1117,0
+MILK.US,D,20250625,000000,24.6099,24.6117,24.6099,24.6117,105,0
+MILK.US,D,20250626,000000,24.49,24.5648,24.48,24.5648,1383,0
+MILK.US,D,20250627,000000,24.57,24.61,24.54,24.55,1068,0
+MILK.US,D,20250630,000000,24.7121,24.7121,24.7027,24.7027,519,0
+MILK.US,D,20250701,000000,24.71,24.765,24.7099,24.765,3376,0
+MILK.US,D,20250702,000000,24.68,24.77,24.68,24.76,5250,0
+MILK.US,D,20250703,000000,24.73,24.75,24.73,24.75,721,0
+MILK.US,D,20250707,000000,24.65,24.65,24.54,24.54,2382,0
+MILK.US,D,20250708,000000,24.49,24.51,24.49,24.505,1732,0
+MILK.US,D,20250709,000000,24.54,24.6102,24.54,24.6102,2334,0
+MILK.US,D,20250711,000000,24.47,24.47,24.4699,24.4699,836,0
+MILK.US,D,20250714,000000,24.47,24.475,24.47,24.475,4114,0
+MILK.US,D,20250715,000000,24.4,24.4,24.37,24.38,472,0
+MILK.US,D,20250718,000000,24.49,24.5099,24.48,24.4886,925,0
+MILK.US,D,20250721,000000,24.6601,24.6601,24.6061,24.6061,394,0
+MILK.US,D,20250722,000000,24.62,24.6781,24.62,24.6781,534,0
+MILK.US,D,20250728,000000,24.5177,24.5189,24.5177,24.5189,741,0
+MILK.US,D,20250729,000000,24.63,24.6662,24.63,24.6662,141,0
+MILK.US,D,20250730,000000,24.63,24.67,24.5899,24.5899,1003,0
+MILK.US,D,20250731,000000,24.65,24.65,24.5882,24.5882,205,0
+MILK.US,D,20250801,000000,24.7,24.79,24.69,24.745,13592,0
+MILK.US,D,20250805,000000,24.79,24.8068,24.79,24.8068,379,0
+MILK.US,D,20250806,000000,24.7754,24.7957,24.77,24.7957,659,0
+MILK.US,D,20250807,000000,24.86,24.86,24.7959,24.7959,536,0
+MILK.US,D,20250808,000000,24.73,24.735,24.6501,24.71,3345,0
+MILK.US,D,20250811,000000,24.7785,24.7785,24.7601,24.7601,679,0
+MILK.US,D,20250813,000000,24.87,24.9275,24.87,24.9275,464,0
+MILK.US,D,20250814,000000,24.9,24.9,24.8364,24.8364,1020,0
+MILK.US,D,20250818,000000,24.82,24.82,24.7959,24.7959,104,0
+MILK.US,D,20250819,000000,24.85,24.86,24.8354,24.8496,2203,0
+MILK.US,D,20250820,000000,24.8514,24.8799,24.8504,24.8504,1145,0
+MILK.US,D,20250821,000000,24.7736,24.7736,24.76,24.76,1012,0
+MILK.US,D,20250822,000000,24.8,24.9676,24.8,24.9676,380,0
+MILK.US,D,20250828,000000,24.87,24.88,24.8571,24.8571,777,0
+MILK.US,D,20250905,000000,25.13,25.1458,25.13,25.1458,105,0
+MILK.US,D,20250909,000000,25.23,25.29,25.2006,25.2006,13004,0
+MILK.US,D,20250910,000000,25.2435,25.31,25.2435,25.295,371,0
+MILK.US,D,20250911,000000,25.4,25.4051,25.38,25.4051,376,0
+MILK.US,D,20250912,000000,25.37,25.37,25.3546,25.3546,988,0
+MILK.US,D,20250917,000000,25.42,25.46,25.36,25.3877,7254,0
+MILK.US,D,20250918,000000,25.3371,25.3454,25.3371,25.3454,529,0
+MILK.US,D,20250919,000000,25.34,25.36,25.29,25.339,2845,0
+MILK.US,D,20250922,000000,25.3,25.32,25.26,25.29,15766,0
+MILK.US,D,20250923,000000,25.29,25.33,25.28,25.3258,3334,0
+MILK.US,D,20250924,000000,25.27,25.27,24.99,25.245,6569,0
+MILK.US,D,20250925,000000,25.025,25.08,24.99,25.08,3304,0
+MILK.US,D,20250926,000000,25.08,25.1139,25.08,25.1139,738,0
+MILK.US,D,20250930,000000,25.2413,25.2413,25.1865,25.1865,689,0
+MILK.US,D,20251001,000000,25.2767,25.2833,25.19,25.2833,793,0
+MILK.US,D,20251002,000000,25.3486,25.3486,25.3448,25.3448,533,0
+MILK.US,D,20251003,000000,25.3348,25.3499,25.3189,25.3189,1178,0
+MILK.US,D,20251006,000000,25.2401,25.25,25.2401,25.25,651,0
+MILK.US,D,20251008,000000,25.29,25.29,25.2299,25.2299,103,0
+MILK.US,D,20251010,000000,25.25,25.25,25.1648,25.1648,3005,0
+MILK.US,D,20251013,000000,25.23,25.2608,25.1905,25.2608,1306,0
+MILK.US,D,20251015,000000,25.43,25.43,25.3474,25.3616,403,0
+MILK.US,D,20251016,000000,25.37,25.64,25.3574,25.3902,10781,0
+MILK.US,D,20251017,000000,25.38,25.39,25.3777,25.3777,622,0
+MILK.US,D,20251020,000000,25.425,25.45,25.425,25.45,1094,0
+MILK.US,D,20251021,000000,25.53,25.53,25.4676,25.4676,404,0
+MILK.US,D,20251024,000000,25.44,25.47,25.44,25.47,1757,0
+MILK.US,D,20251027,000000,25.42,25.51,25.42,25.49,1503,0
+MILK.US,D,20251028,000000,25.4599,25.46,25.4406,25.4406,574,0
+MILK.US,D,20251030,000000,25.25,25.27,25.21,25.21,1315,0
+MILK.US,D,20251103,000000,25.02,25.02,25.0034,25.0034,105,0
+MILK.US,D,20251104,000000,25.1,25.1,25.0401,25.0401,417,0
+MILK.US,D,20251105,000000,24.9974,24.9974,24.984,24.984,137,0
+MILK.US,D,20251106,000000,25.0637,25.0746,25.0637,25.0746,182,0
+MILK.US,D,20251107,000000,25.0416,25.06,25.0263,25.0263,959,0
+MILK.US,D,20251110,000000,25.0641,25.0999,25.0641,25.0999,637,0
+MILK.US,D,20251111,000000,25.11,25.18,25.11,25.18,203,0
+MILK.US,D,20251114,000000,25.0292,25.0292,24.995,24.995,208,0
+MILK.US,D,20251117,000000,25.05,25.05,24.9882,24.9882,655,0
+MILK.US,D,20251120,000000,25.07,25.07,25.0102,25.0102,275,0
+MILK.US,D,20251121,000000,25.04,25.0971,25.04,25.0971,307,0
+MILK.US,D,20251124,000000,25.196,25.2067,25.196,25.2067,477,0
+MILK.US,D,20251126,000000,25.25,25.2727,25.25,25.2727,416,0
+MILK.US,D,20251128,000000,25.22,25.2289,25.14,25.2289,11352,0
+MILK.US,D,20251201,000000,24.945,25.105,24.75,25.105,39016,0
+MILK.US,D,20251202,000000,25.1735,25.2032,25.1735,25.2032,442,0
+MILK.US,D,20251203,000000,25.21,25.26,25.21,25.26,132,0
+MILK.US,D,20251204,000000,25.2,25.2,25.1888,25.1888,548,0
+MILK.US,D,20251205,000000,25.21,25.21,25.15,25.17,3399,0
+MILK.US,D,20251208,000000,25.08,25.38,25,25.1241,15652,0
+MILK.US,D,20251211,000000,25.2067,25.2156,25.1607,25.1607,1537,0
+MILK.US,D,20251212,000000,25.0299,25.03,25.0096,25.0096,495,0
+MILK.US,D,20251215,000000,25.08,25.08,25.0318,25.0318,219,0
+MILK.US,D,20251216,000000,25.035,25.0568,25.035,25.0568,5364,0
+MILK.US,D,20251217,000000,25.04,25.05,25,25.022,4291,0
+MILK.US,D,20251218,000000,25.1,25.14,25.095,25.11,35169,0
+MILK.US,D,20251219,000000,25.08,25.08,25.02,25.025,8232,0
+MILK.US,D,20251222,000000,25.035,25.035,25.005,25.02,7972,0
+MILK.US,D,20251223,000000,24.51,24.78,24.51,24.55,12905,0
+MILK.US,D,20251224,000000,24.58,24.65,24.58,24.65,2776,0
+MILK.US,D,20251226,000000,24.6799,24.6799,24.61,24.64,1903,0
+MILK.US,D,20251229,000000,24.63,24.67,24.6285,24.6538,1240,0
+MILK.US,D,20251230,000000,24.62,24.66,24.62,24.66,3048,0
+MILK.US,D,20251231,000000,24.619,24.619,24.57,24.57,2123,0
+MILK.US,D,20260102,000000,24.5599,24.5599,24.551,24.551,157,0
+MILK.US,D,20260105,000000,24.565,24.63,24.565,24.62,3107,0
+MILK.US,D,20260106,000000,24.6121,24.645,24.61,24.645,661,0
+MILK.US,D,20260107,000000,24.7076,24.73,24.675,24.71,28156,0
+MILK.US,D,20260108,000000,24.6299,24.64,24.61,24.64,6512,0
+MILK.US,D,20260109,000000,24.68,24.72,24.68,24.72,1422,0
+MILK.US,D,20260112,000000,24.69,24.75,24.685,24.71,12278,0
+MILK.US,D,20260113,000000,24.74,24.82,24.71,24.77,22257,0
+MILK.US,D,20260114,000000,24.79,24.9,24.7898,24.84,17738,0
+MILK.US,D,20260115,000000,24.825,24.85,24.82,24.82,6959,0
+MILK.US,D,20260116,000000,24.79,24.79,24.75,24.77,9670,0
+MILK.US,D,20260120,000000,24.6799,24.72,24.67,24.68,19226,0
+MILK.US,D,20260121,000000,24.6999,24.87,24.69,24.81,19136,0
+MILK.US,D,20260122,000000,24.72,25.13,24.685,24.77,22581,0
+MILK.US,D,20260123,000000,24.77,24.83,24.69,24.77,26792,0
+MILK.US,D,20260126,000000,24.81,24.985,24.775,24.83,46710,0
+MILK.US,D,20260127,000000,24.77,24.79,24.73,24.75,24959,0
+MILK.US,D,20260128,000000,24.71,24.83,24.695,24.705,8323,0
+MILK.US,D,20260129,000000,24.66,24.72,24.66,24.7,2707,0
+MILK.US,D,20260130,000000,24.67,24.684,24.61,24.684,5004,0
+MILK.US,D,20260202,000000,24.68,24.68,24.655,24.655,1638,0
+MILK.US,D,20260203,000000,24.6499,24.65,24.625,24.65,8783,0
+MILK.US,D,20260204,000000,24.62,24.65,24.615,24.6307,11351,0
+MILK.US,D,20260205,000000,24.6699,24.79,24.655,24.745,40646,0
+MILK.US,D,20260206,000000,24.712,24.8,24.6901,24.8,4851,0
+MILK.US,D,20260209,000000,24.705,24.84,24.705,24.77,27130,0
+MILK.US,D,20260210,000000,24.84,24.85,24.805,24.8327,18621,0
+MILK.US,D,20260211,000000,24.78,24.82,24.7698,24.8199,13879,0
+MILK.US,D,20260212,000000,24.82,25.1025,24.8199,24.86,9904,0
+MILK.US,D,20260213,000000,24.93,24.93,24.9107,24.9107,438,0
+MILK.US,D,20260217,000000,24.93,25.21,24.93,24.96,21158,0
+MILK.US,D,20260218,000000,24.9299,24.96,24.9265,24.93,8016,0

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

@@ -0,0 +1,294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSSM.US,D,20241211,000000,50,50,49.45,49.7155,80568,0
+MSSM.US,D,20241212,000000,49.71,49.72,49.3361,49.3361,37406,0
+MSSM.US,D,20241213,000000,49.33,49.33,48.77,48.9821,19433,0
+MSSM.US,D,20241216,000000,49.25,49.3,48.68,49.177,37736,0
+MSSM.US,D,20241217,000000,48.8469,48.8469,48.52,48.6215,18961,0
+MSSM.US,D,20241218,000000,48.806,48.82,46.7723,46.8783,21869,0
+MSSM.US,D,20241219,000000,47.1917,47.1917,46.5916,46.6982,28289,0
+MSSM.US,D,20241220,000000,46.6786,47.4436,46.11,47.035,26158,0
+MSSM.US,D,20241223,000000,46.7784,47.08,46.6416,47.07,24887,0
+MSSM.US,D,20241224,000000,47.232,47.46,46.66,47.46,19299,0
+MSSM.US,D,20241226,000000,47.2708,47.7641,47.2708,47.7641,18826,0
+MSSM.US,D,20241227,000000,47.3,47.31,46.8357,47.1002,228520,0
+MSSM.US,D,20241230,000000,46.3805,46.965,46.36,46.8674,32455,0
+MSSM.US,D,20241231,000000,47.0426,47.1464,46.43,46.8773,22992,0
+MSSM.US,D,20250102,000000,47.42,47.42,46.74,46.9032,28961,0
+MSSM.US,D,20250103,000000,46.9064,47.68,46.88,47.6653,79788,0
+MSSM.US,D,20250106,000000,47.7815,48.27,47.39,47.7313,25432,0
+MSSM.US,D,20250107,000000,47.7,47.71,47.1,47.3464,17839,0
+MSSM.US,D,20250108,000000,46.875,47.22,46.8002,47.2091,27119,0
+MSSM.US,D,20250110,000000,46.635,46.635,46.35,46.4743,26823,0
+MSSM.US,D,20250113,000000,46.405,46.7512,46.315,46.7512,18815,0
+MSSM.US,D,20250114,000000,47.24,47.31,46.83,47.2316,18054,0
+MSSM.US,D,20250115,000000,48.27,48.27,47.7909,47.9375,12543,0
+MSSM.US,D,20250116,000000,48.115,48.21,47.81,48.1768,32267,0
+MSSM.US,D,20250117,000000,48.453,48.49,48.31,48.3394,18305,0
+MSSM.US,D,20250121,000000,48.68,49.0702,48.43,49.0546,20053,0
+MSSM.US,D,20250122,000000,49.15,49.15,48.8719,48.9102,14955,0
+MSSM.US,D,20250123,000000,48.62,49.1267,48.62,49.0719,15497,0
+MSSM.US,D,20250124,000000,49.125,49.225,48.9391,48.9391,20394,0
+MSSM.US,D,20250127,000000,48.68,48.68,47.89,48.0568,229886,0
+MSSM.US,D,20250128,000000,48.109,48.3822,47.95,48.3399,15405,0
+MSSM.US,D,20250129,000000,48.61,48.61,48.125,48.3189,22674,0
+MSSM.US,D,20250130,000000,48.955,48.99,48.49,48.8715,16391,0
+MSSM.US,D,20250131,000000,48.87,49.1759,48.29,48.4953,14059,0
+MSSM.US,D,20250203,000000,47.32,48.1545,47.3,47.8835,16760,0
+MSSM.US,D,20250204,000000,47.9431,48.3181,47.9431,48.31,18159,0
+MSSM.US,D,20250205,000000,48.585,48.9169,48.35,48.9169,11510,0
+MSSM.US,D,20250206,000000,48.99,49.055,48.5101,48.79,16940,0
+MSSM.US,D,20250207,000000,48.51,48.74,48.2,48.2574,20673,0
+MSSM.US,D,20250210,000000,48.16,48.4101,48.16,48.3507,15414,0
+MSSM.US,D,20250211,000000,48.16,48.16,47.99,48.0366,13570,0
+MSSM.US,D,20250212,000000,47.32,47.79,47.23,47.6642,16055,0
+MSSM.US,D,20250213,000000,48.045,48.1715,47.7401,48.1715,17709,0
+MSSM.US,D,20250214,000000,48.5,48.5,48.18,48.2273,20948,0
+MSSM.US,D,20250218,000000,48.4065,48.64,48.38,48.617,23679,0
+MSSM.US,D,20250219,000000,48.43,48.465,48.2911,48.4303,20532,0
+MSSM.US,D,20250220,000000,48.03,48.23,47.7676,48.0505,17803,0
+MSSM.US,D,20250221,000000,47.7,48.23,46.68,46.7063,15667,0
+MSSM.US,D,20250224,000000,46.265,46.845,46.265,46.44,31128,0
+MSSM.US,D,20250225,000000,46.23,46.49,46.01,46.2874,17134,0
+MSSM.US,D,20250226,000000,46.88,46.915,46.3,46.4388,17790,0
+MSSM.US,D,20250227,000000,46.34,46.57,45.7538,45.7538,24986,0
+MSSM.US,D,20250228,000000,45.8834,46.24,45.62,46.24,16954,0
+MSSM.US,D,20250303,000000,46.09,46.19,44.884,44.9469,21572,0
+MSSM.US,D,20250304,000000,43.98,45.14,43.82,44.46,46937,0
+MSSM.US,D,20250305,000000,44.65,45,44.23,45,20260,0
+MSSM.US,D,20250306,000000,44.5448,44.75,43.9,44.15,22063,0
+MSSM.US,D,20250307,000000,44.23,44.45,43.76,44.3129,19491,0
+MSSM.US,D,20250310,000000,43.62,43.6426,42.9805,43.1757,17784,0
+MSSM.US,D,20250311,000000,43.14,43.7,42.76,43.1975,27331,0
+MSSM.US,D,20250312,000000,43.52,43.63,42.9109,43.2639,21767,0
+MSSM.US,D,20250313,000000,43.03,43.18,42.43,42.5104,29205,0
+MSSM.US,D,20250314,000000,43.1,43.577,43.015,43.577,24233,0
+MSSM.US,D,20250317,000000,43.88,44.35,43.52,44.2576,20672,0
+MSSM.US,D,20250318,000000,43.71,44,43.7,43.87,29142,0
+MSSM.US,D,20250319,000000,44.1,44.63,44.021,44.39,180437,0
+MSSM.US,D,20250320,000000,44.54,44.63,44.08,44.25,21059,0
+MSSM.US,D,20250321,000000,43.7761,44.08,43.66,44.0081,18003,0
+MSSM.US,D,20250324,000000,44.94,45.0934,44.7801,45.0934,25952,0
+MSSM.US,D,20250325,000000,45.01,45.06,44.82,44.8777,10691,0
+MSSM.US,D,20250326,000000,44.89,44.89,44.2556,44.391,18870,0
+MSSM.US,D,20250327,000000,43.92,44.41,43.92,44.1,13619,0
+MSSM.US,D,20250328,000000,43.76,43.76,43.07,43.2725,295762,0
+MSSM.US,D,20250331,000000,42.675,43.23,42.48,43.16,91888,0
+MSSM.US,D,20250401,000000,42.58,43.26,42.5445,43.17,21236,0
+MSSM.US,D,20250402,000000,42.79,44.06,42.72,43.95,64395,0
+MSSM.US,D,20250403,000000,41.91,42.1214,40.96,40.96,31769,0
+MSSM.US,D,20250404,000000,39.0589,39.53,38.39,38.93,45419,0
+MSSM.US,D,20250407,000000,37.28,39.7254,37.28,38.54,62779,0
+MSSM.US,D,20250408,000000,39.38,40.01,37.2799,37.74,42298,0
+MSSM.US,D,20250409,000000,37.475,41.15,37.16,40.99,41872,0
+MSSM.US,D,20250410,000000,39.67,40.04,38.48,39.31,22801,0
+MSSM.US,D,20250411,000000,39.08,39.91,38.815,39.8952,28684,0
+MSSM.US,D,20250414,000000,40.13,40.505,39.91,40.35,31426,0
+MSSM.US,D,20250415,000000,40.7,40.9058,40.31,40.38,25773,0
+MSSM.US,D,20250416,000000,40.32,40.35,39.68,39.9759,591736,0
+MSSM.US,D,20250417,000000,39.95,40.52,39.95,40.42,166802,0
+MSSM.US,D,20250421,000000,39.89,40.04,39,39.37,142571,0
+MSSM.US,D,20250422,000000,39.925,40.47,39.88,40.34,14888,0
+MSSM.US,D,20250423,000000,41.5744,42.03,40.9804,40.99,16666,0
+MSSM.US,D,20250424,000000,41.33,41.87,41.255,41.46,14625,0
+MSSM.US,D,20250425,000000,41.54,41.9,41.54,41.9,13857,0
+MSSM.US,D,20250428,000000,42.175,42.2848,41.655,42.07,19322,0
+MSSM.US,D,20250429,000000,42.0584,42.3901,41.8473,42.26,20153,0
+MSSM.US,D,20250430,000000,41.245,42.08,41.22,42.06,23028,0
+MSSM.US,D,20250501,000000,42.18,42.6747,42.13,42.13,13974,0
+MSSM.US,D,20250502,000000,43.01,43.2081,42.73,43.14,24581,0
+MSSM.US,D,20250505,000000,42.8,43.18,42.75,42.87,23887,0
+MSSM.US,D,20250506,000000,42.64,42.89,42.3981,42.52,22906,0
+MSSM.US,D,20250507,000000,42.6523,42.91,42.56,42.68,14947,0
+MSSM.US,D,20250508,000000,43.24,43.74,43.24,43.52,31168,0
+MSSM.US,D,20250509,000000,43.28,43.4584,43.18,43.33,25664,0
+MSSM.US,D,20250512,000000,45.1,45.1,44.57,44.97,27127,0
+MSSM.US,D,20250513,000000,45.1494,45.4091,45.03,45.26,19814,0
+MSSM.US,D,20250514,000000,45.065,45.16,44.8864,44.95,14230,0
+MSSM.US,D,20250515,000000,44.805,45.0602,44.68,45.06,21019,0
+MSSM.US,D,20250516,000000,45.15,45.44,44.98,45.44,15928,0
+MSSM.US,D,20250519,000000,45.1,45.34,44.86,45.31,15996,0
+MSSM.US,D,20250520,000000,45.34,45.38,45.18,45.28,18186,0
+MSSM.US,D,20250521,000000,44.77,45.0391,44.05,44.05,19719,0
+MSSM.US,D,20250527,000000,44.85,44.883,44.52,44.88,11858,0
+MSSM.US,D,20250528,000000,44.9281,44.9281,44.42,44.45,19051,0
+MSSM.US,D,20250530,000000,44.16,44.5101,44.11,44.43,14691,0
+MSSM.US,D,20250602,000000,44.06,44.55,44.01,44.5,19869,0
+MSSM.US,D,20250603,000000,44.6,45.295,44.5601,45.21,27020,0
+MSSM.US,D,20250604,000000,45.26,45.345,45.11,45.11,20474,0
+MSSM.US,D,20250605,000000,44.9093,45.3402,44.9093,45.01,16809,0
+MSSM.US,D,20250606,000000,45.53,45.65,45.43,45.56,156789,0
+MSSM.US,D,20250609,000000,45.78,45.86,45.73,45.77,19265,0
+MSSM.US,D,20250610,000000,46.0021,46.087,45.8492,45.91,19078,0
+MSSM.US,D,20250611,000000,46.0501,46.25,45.79,45.84,14929,0
+MSSM.US,D,20250612,000000,45.5718,45.8633,45.492,45.74,18251,0
+MSSM.US,D,20250613,000000,45.452,45.56,44.9716,44.98,10300,0
+MSSM.US,D,20250616,000000,45.662,45.7,45.4608,45.52,35861,0
+MSSM.US,D,20250617,000000,45.44,45.48,45.13,45.15,21951,0
+MSSM.US,D,20250618,000000,45.3887,45.6898,45.17,45.43,11798,0
+MSSM.US,D,20250620,000000,45.435,45.7,45.22,45.32,14502,0
+MSSM.US,D,20250623,000000,45.06,45.76,45.06,45.75,16151,0
+MSSM.US,D,20250624,000000,46.37,46.4476,46.31,46.36,14160,0
+MSSM.US,D,20250625,000000,46.205,46.45,45.88,45.88,16909,0
+MSSM.US,D,20250626,000000,46.1949,46.59,46.03,46.51,14194,0
+MSSM.US,D,20250627,000000,46.73,46.89,46.3812,46.56,17187,0
+MSSM.US,D,20250630,000000,46.68,46.7119,46.515,46.62,12497,0
+MSSM.US,D,20250701,000000,46.5364,47.26,46.5364,47.09,14898,0
+MSSM.US,D,20250702,000000,47.0042,47.5,46.92,47.5,17745,0
+MSSM.US,D,20250703,000000,48.04,48.04,47.8725,47.9207,10899,0
+MSSM.US,D,20250707,000000,47.93,47.93,47.25,47.36,17630,0
+MSSM.US,D,20250708,000000,47.7023,47.7673,47.57,47.57,12834,0
+MSSM.US,D,20250709,000000,47.77,47.995,47.51,47.99,16137,0
+MSSM.US,D,20250710,000000,47.8156,48.45,47.8156,48.14,13567,0
+MSSM.US,D,20250711,000000,47.6944,47.7897,47.6023,47.62,8155,0
+MSSM.US,D,20250714,000000,47.6355,47.8034,47.5713,47.77,11234,0
+MSSM.US,D,20250715,000000,47.6,47.8,46.99,46.99,17817,0
+MSSM.US,D,20250716,000000,47.2548,47.32,46.9991,47.3,17572,0
+MSSM.US,D,20250717,000000,47.81,47.9439,47.22,47.9439,31841,0
+MSSM.US,D,20250718,000000,48.08,48.08,47.7007,47.76,12563,0
+MSSM.US,D,20250721,000000,47.75,48.2,47.561,47.5918,11509,0
+MSSM.US,D,20250722,000000,47.7552,48,47.37,47.9886,17712,0
+MSSM.US,D,20250723,000000,48.39,48.4868,48.08,48.4868,18789,0
+MSSM.US,D,20250724,000000,48.34,48.35,48.04,48.063,14962,0
+MSSM.US,D,20250725,000000,48.1953,48.3898,48.04,48.3898,14881,0
+MSSM.US,D,20250728,000000,48.395,48.43,48.26,48.3194,12246,0
+MSSM.US,D,20250729,000000,48.42,48.42,48.09,48.1717,15107,0
+MSSM.US,D,20250730,000000,48.43,48.5433,47.88,48.051,16694,0
+MSSM.US,D,20250731,000000,48.019,48.3,47.59,47.59,16258,0
+MSSM.US,D,20250801,000000,46.15,46.92,46.15,46.7423,10128,0
+MSSM.US,D,20250804,000000,46.96,47.53,46.9501,47.5148,20887,0
+MSSM.US,D,20250805,000000,47.54,47.6453,46.98,47.513,22410,0
+MSSM.US,D,20250806,000000,47.1651,47.3782,47.1651,47.3661,18627,0
+MSSM.US,D,20250807,000000,47.785,47.785,47.0517,47.2691,18096,0
+MSSM.US,D,20250808,000000,47.4938,47.505,47.3124,47.3657,11915,0
+MSSM.US,D,20250811,000000,47.5226,47.5226,47.1903,47.2047,27734,0
+MSSM.US,D,20250812,000000,47.56,48.5,47.36,48.5,13389,0
+MSSM.US,D,20250813,000000,48.6747,49.2781,48.6747,49.2781,21314,0
+MSSM.US,D,20250814,000000,48.52,48.72,48.44,48.71,25029,0
+MSSM.US,D,20250815,000000,48.64,48.64,48.3228,48.446,11243,0
+MSSM.US,D,20250818,000000,48.5254,48.7,48.43,48.613,15836,0
+MSSM.US,D,20250819,000000,48.6555,48.818,48.3009,48.3881,14612,0
+MSSM.US,D,20250820,000000,48.64,48.64,48.03,48.29,18280,0
+MSSM.US,D,20250821,000000,48.09,48.355,47.48,48.3272,12003,0
+MSSM.US,D,20250822,000000,49.34,49.9112,48.35,49.815,19186,0
+MSSM.US,D,20250825,000000,49.94,49.94,49.445,49.49,18190,0
+MSSM.US,D,20250826,000000,49.81,49.82,48.94,49.7426,13274,0
+MSSM.US,D,20250827,000000,49.53,50.08,49.53,50.077,11006,0
+MSSM.US,D,20250828,000000,50.2273,50.266,49.68,50.266,10132,0
+MSSM.US,D,20250829,000000,49.85,50.07,49.7751,49.9008,12134,0
+MSSM.US,D,20250902,000000,49.355,49.7114,49.13,49.6049,14620,0
+MSSM.US,D,20250903,000000,49.27,49.5397,49.2543,49.5002,11946,0
+MSSM.US,D,20250904,000000,49.64,50.1623,49.64,50.1623,16120,0
+MSSM.US,D,20250905,000000,50.1046,50.437,50.1046,50.437,13553,0
+MSSM.US,D,20250908,000000,50.446,50.4964,50.2,50.4964,10603,0
+MSSM.US,D,20250909,000000,49.97,50.18,49.97,50.18,10801,0
+MSSM.US,D,20250910,000000,50.21,50.475,49.97,50.1125,12922,0
+MSSM.US,D,20250911,000000,50.07,50.9404,50.07,50.9404,15336,0
+MSSM.US,D,20250912,000000,50.56,50.71,50.4,50.41,16141,0
+MSSM.US,D,20250915,000000,50.3851,50.75,50.3851,50.5348,19812,0
+MSSM.US,D,20250916,000000,50.38,50.5085,50.2249,50.5085,15991,0
+MSSM.US,D,20250917,000000,50.71,51.01,50.5069,50.5069,14374,0
+MSSM.US,D,20250918,000000,51.22,51.45,51.13,51.41,16497,0
+MSSM.US,D,20250919,000000,51.1,51.32,50.865,50.9918,13879,0
+MSSM.US,D,20250922,000000,51.04,51.25,50.9,51.25,14248,0
+MSSM.US,D,20250923,000000,51.69,51.79,51.0579,51.0579,21440,0
+MSSM.US,D,20250924,000000,50.8016,50.9868,50.5747,50.5747,12158,0
+MSSM.US,D,20250925,000000,49.8113,50.2354,49.51,50.1413,19876,0
+MSSM.US,D,20250926,000000,50.2993,50.6429,50.16,50.6429,12799,0
+MSSM.US,D,20250929,000000,50.63,50.675,50.48,50.6268,14625,0
+MSSM.US,D,20250930,000000,50.6572,50.8344,50.35,50.8344,11673,0
+MSSM.US,D,20251001,000000,50.57,51.04,50.57,50.9997,16732,0
+MSSM.US,D,20251002,000000,51.07,51.23,50.8095,51.23,13927,0
+MSSM.US,D,20251003,000000,51.63,51.84,51.3719,51.4489,14116,0
+MSSM.US,D,20251006,000000,51.735,52.12,51.5502,51.62,17737,0
+MSSM.US,D,20251007,000000,51.65,51.66,50.93,51.04,15361,0
+MSSM.US,D,20251008,000000,51.47,51.81,51.22,51.5576,14107,0
+MSSM.US,D,20251009,000000,51.2328,51.34,51.03,51.24,12398,0
+MSSM.US,D,20251010,000000,51.365,51.65,49.62,49.64,21894,0
+MSSM.US,D,20251013,000000,50.73,50.7384,50.36,50.73,13104,0
+MSSM.US,D,20251014,000000,49.9413,51.4004,49.9413,51.23,15465,0
+MSSM.US,D,20251015,000000,52,52.08,51.04,51.41,20910,0
+MSSM.US,D,20251016,000000,51.45,51.58,50.7,50.81,16439,0
+MSSM.US,D,20251017,000000,50.83,50.83,50.48,50.6787,363002,0
+MSSM.US,D,20251020,000000,50.974,51.51,50.974,51.3928,61524,0
+MSSM.US,D,20251021,000000,51.25,51.7,51.25,51.485,15617,0
+MSSM.US,D,20251022,000000,51.15,51.23,50.4701,50.8049,14806,0
+MSSM.US,D,20251023,000000,51.14,51.58,51.14,51.5187,13263,0
+MSSM.US,D,20251024,000000,52.21,52.36,52.01,52.04,13293,0
+MSSM.US,D,20251027,000000,52.5029,52.62,52.17,52.31,15774,0
+MSSM.US,D,20251028,000000,52.01,52.07,51.85,51.9339,16445,0
+MSSM.US,D,20251029,000000,51.935,52.33,51.385,51.602,13102,0
+MSSM.US,D,20251030,000000,51.88,51.88,51.223,51.223,14107,0
+MSSM.US,D,20251031,000000,51.2479,51.4647,51.12,51.4647,11061,0
+MSSM.US,D,20251103,000000,50.97,51.39,50.775,51.2936,19266,0
+MSSM.US,D,20251104,000000,51.06,51.09,50.49,50.55,23036,0
+MSSM.US,D,20251105,000000,50.96,51.3,50.45,51.125,12545,0
+MSSM.US,D,20251106,000000,50.69,51.0173,50.331,50.44,19417,0
+MSSM.US,D,20251107,000000,50.14,50.87,49.875,50.87,17063,0
+MSSM.US,D,20251110,000000,51.3,51.53,51.17,51.4249,15204,0
+MSSM.US,D,20251111,000000,51.3578,51.54,51.18,51.355,14858,0
+MSSM.US,D,20251112,000000,51.42,51.9,51.4116,51.465,16801,0
+MSSM.US,D,20251113,000000,51.1819,51.1819,50.12,50.2132,15474,0
+MSSM.US,D,20251114,000000,50.0744,50.6594,49.34,50.2608,19161,0
+MSSM.US,D,20251117,000000,50.2601,50.34,49.13,49.325,22402,0
+MSSM.US,D,20251118,000000,49.18,49.605,49.0492,49.482,15718,0
+MSSM.US,D,20251119,000000,49.53,49.63,49.34,49.4956,20008,0
+MSSM.US,D,20251120,000000,50.3,50.4251,48.5105,48.59,16378,0
+MSSM.US,D,20251121,000000,49.05,49.96,48.67,49.7285,15597,0
+MSSM.US,D,20251124,000000,49.91,50.5564,49.63,50.5564,14898,0
+MSSM.US,D,20251125,000000,51.1,51.52,50.807,51.52,18055,0
+MSSM.US,D,20251126,000000,51.62,52.1,51.53,51.94,22552,0
+MSSM.US,D,20251128,000000,52.01,52.24,52.01,52.1259,14299,0
+MSSM.US,D,20251201,000000,52.08,52.1,51.77,51.78,14521,0
+MSSM.US,D,20251202,000000,51.8948,52.16,51.63,51.6586,18338,0
+MSSM.US,D,20251203,000000,51.95,52.35,51.865,52.26,20535,0
+MSSM.US,D,20251204,000000,52.1632,52.825,52.1632,52.7,23173,0
+MSSM.US,D,20251205,000000,52.89,52.95,52.6008,52.65,20036,0
+MSSM.US,D,20251208,000000,52.82,52.83,52.33,52.52,20055,0
+MSSM.US,D,20251209,000000,52.79,52.95,52.3,52.43,30283,0
+MSSM.US,D,20251210,000000,51.2,51.82,50.62,51.735,22426,0
+MSSM.US,D,20251211,000000,51.99,52.39,51.99,52.31,22701,0
+MSSM.US,D,20251212,000000,51.69,52.28,51.3903,51.3923,14892,0
+MSSM.US,D,20251215,000000,51.51,51.72,51.07,51.15,37894,0
+MSSM.US,D,20251216,000000,50.9809,51.23,50.619,50.88,133575,0
+MSSM.US,D,20251217,000000,51.27,51.31,50.2717,50.37,80191,0
+MSSM.US,D,20251218,000000,50.8919,51.0319,50.53,50.61,22852,0
+MSSM.US,D,20251219,000000,51.08,51.1299,50.935,51.0593,25344,0
+MSSM.US,D,20251222,000000,51.42,51.87,51.3,51.75,30926,0
+MSSM.US,D,20251223,000000,51.52,51.5351,51.271,51.45,25842,0
+MSSM.US,D,20251224,000000,51.55,51.67,51.44,51.67,29688,0
+MSSM.US,D,20251226,000000,51.275,51.57,51.27,51.54,24152,0
+MSSM.US,D,20251229,000000,51.34,51.36,51.1,51.25,30712,0
+MSSM.US,D,20251230,000000,51.35,51.36,51.05,51.07,26382,0
+MSSM.US,D,20251231,000000,50.74,50.94,50.59,50.6,30564,0
+MSSM.US,D,20260102,000000,50.965,51.33,50.715,51.3,37755,0
+MSSM.US,D,20260105,000000,51.91,52.1384,51.53,52.07,27827,0
+MSSM.US,D,20260106,000000,52.225,52.89,52.225,52.81,21569,0
+MSSM.US,D,20260107,000000,52.17,52.74,52.17,52.61,16726,0
+MSSM.US,D,20260108,000000,52.7275,53,52.49,52.93,14414,0
+MSSM.US,D,20260109,000000,53.365,53.53,53.21,53.52,18769,0
+MSSM.US,D,20260112,000000,53.5,53.69,53.15,53.69,23836,0
+MSSM.US,D,20260113,000000,53.63,53.86,53.61,53.74,14677,0
+MSSM.US,D,20260114,000000,53.515,53.8959,53.5012,53.8959,16574,0
+MSSM.US,D,20260115,000000,54.57,54.84,54.15,54.55,20818,0
+MSSM.US,D,20260116,000000,54.64,54.6816,54.4,54.41,179697,0
+MSSM.US,D,20260120,000000,53.77,54.2295,53.58,53.66,99455,0
+MSSM.US,D,20260121,000000,54.165,54.765,53.79,54.66,20000,0
+MSSM.US,D,20260122,000000,55.06,55.26,54.93,54.93,19233,0
+MSSM.US,D,20260123,000000,54.6601,54.82,54.165,54.27,14749,0
+MSSM.US,D,20260126,000000,54.14,54.28,54.0907,54.12,12691,0
+MSSM.US,D,20260127,000000,54.0874,54.2409,54.0474,54.22,16454,0
+MSSM.US,D,20260128,000000,54.39,54.44,53.9916,54.04,18071,0
+MSSM.US,D,20260129,000000,54.07,54.28,53.4299,54.06,12963,0
+MSSM.US,D,20260130,000000,53.4042,53.62,53.16,53.37,19926,0
+MSSM.US,D,20260202,000000,53.86,54.1,52.29,53.88,14199,0
+MSSM.US,D,20260203,000000,54.2927,54.2927,53.405,54.0229,12434,0
+MSSM.US,D,20260204,000000,54.2342,54.29,53.1564,53.83,18074,0
+MSSM.US,D,20260205,000000,53.7,53.7784,53.14,53.14,16094,0
+MSSM.US,D,20260206,000000,54.26,54.94,53.89,54.87,14269,0
+MSSM.US,D,20260209,000000,54.9194,55.33,54.8,55.1522,16036,0
+MSSM.US,D,20260210,000000,55.295,55.48,55.1517,55.16,17914,0
+MSSM.US,D,20260211,000000,55.34,55.43,54.66,55.0422,20595,0
+MSSM.US,D,20260212,000000,55.1764,55.1764,53.82,54.06,11832,0
+MSSM.US,D,20260213,000000,54.3628,54.9284,54.19,54.59,15864,0
+MSSM.US,D,20260217,000000,54.32,54.75,54.2599,54.58,20239,0
+MSSM.US,D,20260218,000000,55.452,55.452,54.7897,54.7897,16361,0

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

@@ -0,0 +1,385 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBCR.US,D,20240802,000000,24.66,24.7,24.56,24.578,3115478,0
+NBCR.US,D,20240805,000000,23.83,24,23.83,23.8415,25473,0
+NBCR.US,D,20240806,000000,24.18,24.3598,24.1236,24.1236,37976,0
+NBCR.US,D,20240807,000000,24.53,24.53,23.9287,23.9287,30425,0
+NBCR.US,D,20240808,000000,24.33,24.52,24.315,24.485,63936,0
+NBCR.US,D,20240809,000000,24.44,24.67,24.44,24.605,75923,0
+NBCR.US,D,20240812,000000,24.67,24.71,24.57,24.5776,131596,0
+NBCR.US,D,20240813,000000,24.77,24.99,24.77,24.9827,1460682,0
+NBCR.US,D,20240814,000000,25.03,25.1069,24.99,25.1069,43420,0
+NBCR.US,D,20240815,000000,25.39,25.51,25.3742,25.4789,235494,0
+NBCR.US,D,20240816,000000,25.51,25.565,25.4461,25.565,4040,0
+NBCR.US,D,20240819,000000,25.63,25.8067,25.63,25.8067,127017,0
+NBCR.US,D,20240820,000000,25.85,25.8905,25.76,25.79,37917,0
+NBCR.US,D,20240821,000000,25.8395,25.8991,25.8157,25.8926,25866,0
+NBCR.US,D,20240822,000000,25.89,25.9,25.6509,25.6509,36809,0
+NBCR.US,D,20240823,000000,25.92,26.0152,25.83,25.9952,23812,0
+NBCR.US,D,20240826,000000,25.98,25.98,25.8987,25.8987,9264,0
+NBCR.US,D,20240827,000000,25.9,26,25.9,25.9536,63868,0
+NBCR.US,D,20240828,000000,25.9499,25.95,25.67,25.8137,100232,0
+NBCR.US,D,20240829,000000,25.98,26.05,25.8,25.8111,5051,0
+NBCR.US,D,20240830,000000,25.96,26.0537,25.85,26.0537,24379,0
+NBCR.US,D,20240903,000000,25.94,25.94,25.39,25.4405,7231,0
+NBCR.US,D,20240904,000000,25.43,25.45,25.33,25.4012,4854,0
+NBCR.US,D,20240905,000000,25.35,25.35,25.21,25.2882,7954,0
+NBCR.US,D,20240906,000000,24.94,24.94,24.9031,24.9031,7688,0
+NBCR.US,D,20240909,000000,25.2,25.2,25.12,25.1657,4962,0
+NBCR.US,D,20240910,000000,25.08,25.2531,25.08,25.2531,686,0
+NBCR.US,D,20240911,000000,25.2,25.55,24.87,25.51,18936,0
+NBCR.US,D,20240912,000000,25.72,25.72,25.7126,25.7126,4014,0
+NBCR.US,D,20240913,000000,25.96,25.96,25.9149,25.9149,8592,0
+NBCR.US,D,20240916,000000,25.98,25.99,25.9,25.9856,78656,0
+NBCR.US,D,20240917,000000,25.97,25.9798,25.95,25.9798,6402,0
+NBCR.US,D,20240918,000000,26,26.13,25.9355,25.9355,13051,0
+NBCR.US,D,20240919,000000,26.36,26.42,26.36,26.3872,4968,0
+NBCR.US,D,20240920,000000,26.29,26.35,26.26,26.315,5002,0
+NBCR.US,D,20240923,000000,26.34,26.36,26.34,26.3465,878,0
+NBCR.US,D,20240924,000000,26.36,26.41,26.34,26.3764,1396,0
+NBCR.US,D,20240925,000000,26.42,26.42,26.3112,26.3112,2059,0
+NBCR.US,D,20240926,000000,26.53,26.53,26.44,26.4404,34637,0
+NBCR.US,D,20240927,000000,26.54,26.54,26.41,26.4187,4740,0
+NBCR.US,D,20240930,000000,26.36,26.488,26.28,26.488,91583,0
+NBCR.US,D,20241001,000000,26.19,26.33,26.19,26.2415,9488,0
+NBCR.US,D,20241002,000000,26.14,26.27,26.14,26.2608,4234,0
+NBCR.US,D,20241003,000000,26.21,26.21,26.15,26.1914,14198,0
+NBCR.US,D,20241004,000000,26.32,26.429,26.32,26.429,1263,0
+NBCR.US,D,20241007,000000,26.38,26.38,26.18,26.21,14620,0
+NBCR.US,D,20241008,000000,26.4,26.4574,26.4,26.4574,286,0
+NBCR.US,D,20241009,000000,26.6,26.6428,26.58,26.6428,1751,0
+NBCR.US,D,20241010,000000,26.5968,26.5968,26.5968,26.5968,87,0
+NBCR.US,D,20241011,000000,26.68,26.83,26.68,26.8248,4040,0
+NBCR.US,D,20241014,000000,26.91,27.09,26.91,27.062,2007,0
+NBCR.US,D,20241015,000000,27.1,27.1,26.8464,26.8464,240044,0
+NBCR.US,D,20241016,000000,26.87,26.9784,26.87,26.9659,2151,0
+NBCR.US,D,20241017,000000,27.01,27.05,26.9524,26.9524,9639,0
+NBCR.US,D,20241018,000000,26.98,27.0615,26.98,27.0615,6179,0
+NBCR.US,D,20241021,000000,27.07,27.07,26.96,26.9874,4962,0
+NBCR.US,D,20241022,000000,26.93,27.03,26.93,26.9934,46779,0
+NBCR.US,D,20241023,000000,26.9,26.9,26.63,26.78,15866,0
+NBCR.US,D,20241024,000000,26.81,26.82,26.71,26.79,45441,0
+NBCR.US,D,20241025,000000,26.88,26.88,26.725,26.76,10965,0
+NBCR.US,D,20241028,000000,26.83,26.86,26.81,26.81,5534,0
+NBCR.US,D,20241029,000000,26.91,26.91,26.8618,26.8618,16573,0
+NBCR.US,D,20241030,000000,26.86,26.93,26.82,26.82,1042,0
+NBCR.US,D,20241031,000000,26.44,26.44,26.26,26.26,5796,0
+NBCR.US,D,20241101,000000,26.54,26.54,26.42,26.43,4900,0
+NBCR.US,D,20241104,000000,26.41,26.41,26.3451,26.3451,481,0
+NBCR.US,D,20241105,000000,26.57,26.6208,26.57,26.6208,11177,0
+NBCR.US,D,20241106,000000,27.2,27.3222,27.18,27.3222,13590,0
+NBCR.US,D,20241107,000000,27.4,27.4951,27.4,27.4951,16435,0
+NBCR.US,D,20241108,000000,27.56,27.63,27.5541,27.5541,1541,0
+NBCR.US,D,20241111,000000,27.62,27.62,27.55,27.5549,8616,0
+NBCR.US,D,20241112,000000,27.59,27.61,27.43,27.5185,4835,0
+NBCR.US,D,20241113,000000,27.57,27.57,27.5198,27.5198,6905,0
+NBCR.US,D,20241114,000000,27.5005,27.59,27.3542,27.3542,5912,0
+NBCR.US,D,20241115,000000,27.05,27.05,26.94,27.0004,6367,0
+NBCR.US,D,20241118,000000,27.08,27.0879,27.08,27.0879,3105,0
+NBCR.US,D,20241119,000000,26.96,27.24,26.96,27.1948,2873,0
+NBCR.US,D,20241120,000000,27.04,27.2,27.02,27.1762,3047,0
+NBCR.US,D,20241121,000000,27.16,27.41,27.1,27.3431,2804,0
+NBCR.US,D,20241122,000000,27.43,27.44,27.35,27.43,19787,0
+NBCR.US,D,20241125,000000,27.63,27.64,27.51,27.54,21714,0
+NBCR.US,D,20241126,000000,27.58,27.6675,27.58,27.6675,38241,0
+NBCR.US,D,20241127,000000,27.64,27.64,27.55,27.6,227366,0
+NBCR.US,D,20241129,000000,27.67,27.79,27.67,27.78,3994,0
+NBCR.US,D,20241202,000000,27.76,27.79,27.7599,27.77,8798,0
+NBCR.US,D,20241203,000000,27.74,27.77,27.74,27.7541,2007,0
+NBCR.US,D,20241204,000000,27.9,27.9338,27.9,27.9338,3560,0
+NBCR.US,D,20241205,000000,27.92,27.92,27.8,27.8,2470,0
+NBCR.US,D,20241206,000000,27.89,27.89,27.82,27.84,9963,0
+NBCR.US,D,20241209,000000,27.77,27.8,27.65,27.65,4839,0
+NBCR.US,D,20241210,000000,27.61,27.66,27.53,27.53,3419,0
+NBCR.US,D,20241211,000000,27.69,27.79,27.69,27.73,2774,0
+NBCR.US,D,20241212,000000,27.71,27.73,27.62,27.62,34399,0
+NBCR.US,D,20241213,000000,27.62,27.62,27.46,27.47,10991,0
+NBCR.US,D,20241216,000000,27.52,27.59,27.51,27.57,14689,0
+NBCR.US,D,20241217,000000,27.46,27.47,27.41,27.4606,20991,0
+NBCR.US,D,20241218,000000,27.41,27.41,26.61,26.61,4859,0
+NBCR.US,D,20241219,000000,26.82,26.83,26.63,26.63,9167,0
+NBCR.US,D,20241220,000000,26.52,27.11,26.52,26.98,61906,0
+NBCR.US,D,20241223,000000,26.85,27.1017,26.85,27.1017,15499,0
+NBCR.US,D,20241224,000000,27.17,27.3181,27.17,27.3181,11423,0
+NBCR.US,D,20241226,000000,27.28,27.41,27.28,27.4065,3754,0
+NBCR.US,D,20241227,000000,27.19,27.19,26.96,27.0699,3353,0
+NBCR.US,D,20241230,000000,26.67,26.95,26.67,26.8549,2916,0
+NBCR.US,D,20241231,000000,26.9,26.91,26.67,26.67,2576,0
+NBCR.US,D,20250102,000000,26.76,26.92,26.57,26.71,5210,0
+NBCR.US,D,20250103,000000,26.82,27,26.82,26.9622,17733,0
+NBCR.US,D,20250106,000000,27.16,27.27,27.0626,27.0626,8074,0
+NBCR.US,D,20250107,000000,27.19,27.19,26.84,26.86,1403,0
+NBCR.US,D,20250108,000000,26.78,26.8605,26.73,26.8605,77717,0
+NBCR.US,D,20250110,000000,26.62,26.62,26.435,26.4461,15278,0
+NBCR.US,D,20250113,000000,26.29,26.4895,26.26,26.4895,8568,0
+NBCR.US,D,20250114,000000,26.59,26.63,26.41,26.61,16704,0
+NBCR.US,D,20250115,000000,26.95,27.05,26.93,26.98,12655,0
+NBCR.US,D,20250116,000000,27.01,27.08,27.01,27.06,2203,0
+NBCR.US,D,20250117,000000,27.22,27.32,27.21,27.2545,8015,0
+NBCR.US,D,20250121,000000,27.43,27.56,27.43,27.5399,15174,0
+NBCR.US,D,20250122,000000,27.69,27.8,27.69,27.78,7165,0
+NBCR.US,D,20250123,000000,27.75,27.93,27.71,27.93,16797,0
+NBCR.US,D,20250124,000000,27.91,27.91,27.8,27.86,2194,0
+NBCR.US,D,20250127,000000,27.35,27.42,27.33,27.4133,6553,0
+NBCR.US,D,20250128,000000,27.42,27.69,27.42,27.6653,12833,0
+NBCR.US,D,20250129,000000,27.61,27.65,27.57,27.6079,1889,0
+NBCR.US,D,20250130,000000,27.64,27.7417,27.62,27.7417,2748,0
+NBCR.US,D,20250131,000000,27.73,27.73,27.5791,27.5791,4692,0
+NBCR.US,D,20250203,000000,27.2,27.5,27.1399,27.32,18280,0
+NBCR.US,D,20250204,000000,27.38,27.58,27.38,27.58,8410,0
+NBCR.US,D,20250205,000000,27.485,27.68,27.44,27.68,13214,0
+NBCR.US,D,20250206,000000,27.72,27.78,27.64,27.78,16077,0
+NBCR.US,D,20250207,000000,27.79,27.79,27.4904,27.4904,5232,0
+NBCR.US,D,20250210,000000,27.63,27.72,27.62,27.6957,11091,0
+NBCR.US,D,20250211,000000,27.67,27.77,27.57,27.73,18209,0
+NBCR.US,D,20250212,000000,27.47,27.68,27.47,27.68,8219,0
+NBCR.US,D,20250213,000000,27.69,27.8987,27.69,27.8987,15719,0
+NBCR.US,D,20250214,000000,27.91,27.93,27.9033,27.9033,1602,0
+NBCR.US,D,20250218,000000,27.95,27.95,27.9,27.93,47197,0
+NBCR.US,D,20250219,000000,27.93,28.05,27.91,28.04,5288,0
+NBCR.US,D,20250220,000000,27.99,28.01,27.83,27.91,11213,0
+NBCR.US,D,20250221,000000,27.905,27.905,27.48,27.48,1723,0
+NBCR.US,D,20250224,000000,27.59,27.59,27.37,27.39,14102,0
+NBCR.US,D,20250225,000000,27.37,27.39,27.09,27.31,16307,0
+NBCR.US,D,20250226,000000,27.34,27.51,27.24,27.33,9536,0
+NBCR.US,D,20250227,000000,27.44,27.49,26.94,26.94,6179,0
+NBCR.US,D,20250228,000000,26.9244,27.35,26.91,27.35,5877,0
+NBCR.US,D,20250303,000000,27.43,27.43,26.84,26.88,14461,0
+NBCR.US,D,20250304,000000,26.62,26.8,26.34,26.56,6218,0
+NBCR.US,D,20250305,000000,26.58,26.89,26.4,26.89,12546,0
+NBCR.US,D,20250306,000000,26.445,26.64,26.31,26.41,6667,0
+NBCR.US,D,20250307,000000,26.33,26.53,26.26,26.5046,14349,0
+NBCR.US,D,20250310,000000,26.11,26.18,25.65,25.84,17608,0
+NBCR.US,D,20250311,000000,25.71,25.87,25.54,25.67,17009,0
+NBCR.US,D,20250312,000000,25.89,25.89,25.58,25.78,3588,0
+NBCR.US,D,20250313,000000,25.63,25.63,25.33,25.33,35533,0
+NBCR.US,D,20250314,000000,25.66,25.89,25.65,25.86,13290,0
+NBCR.US,D,20250317,000000,25.99,26.21,25.97,26.08,19612,0
+NBCR.US,D,20250318,000000,25.98,25.98,25.8,25.82,12357,0
+NBCR.US,D,20250319,000000,26.02,26.2,26.02,26.2,17042,0
+NBCR.US,D,20250320,000000,26.29,26.29,26.07,26.108,6270,0
+NBCR.US,D,20250321,000000,25.88,26.12,25.84,26.12,9486,0
+NBCR.US,D,20250324,000000,26.46,26.5284,26.45,26.5284,5904,0
+NBCR.US,D,20250325,000000,26.6,26.6,26.53,26.565,8112,0
+NBCR.US,D,20250326,000000,26.5,26.59,26.25,26.2894,2876,0
+NBCR.US,D,20250327,000000,26.18,26.33,26.18,26.2127,26606,0
+NBCR.US,D,20250328,000000,26.12,26.16,25.64,25.6694,2746,0
+NBCR.US,D,20250331,000000,25.34,25.8119,25.34,25.8119,50527,0
+NBCR.US,D,20250401,000000,25.74,25.94,25.63,25.9,15514,0
+NBCR.US,D,20250402,000000,25.8,26.1,25.76,26.1,27414,0
+NBCR.US,D,20250403,000000,25.23,25.26,24.81,24.83,10821,0
+NBCR.US,D,20250404,000000,24,24.11,23.37,23.37,34457,0
+NBCR.US,D,20250407,000000,22.47,23.84,22.47,23.35,32249,0
+NBCR.US,D,20250408,000000,23.99,24.2,22.68,22.9279,9478,0
+NBCR.US,D,20250409,000000,23.05,25.23,22.79,25.23,35496,0
+NBCR.US,D,20250410,000000,24.5,24.57,23.7,24.2501,5897,0
+NBCR.US,D,20250411,000000,24.08,24.69,24.06,24.69,18556,0
+NBCR.US,D,20250414,000000,24.96,25.15,24.72,24.9,13389,0
+NBCR.US,D,20250415,000000,25.07,25.07,24.79,24.87,16426,0
+NBCR.US,D,20250416,000000,24.57,24.65,24.14,24.36,35422,0
+NBCR.US,D,20250417,000000,24.38,24.55,24.26,24.41,80463,0
+NBCR.US,D,20250421,000000,24.07,24.07,23.54,23.82,31028,0
+NBCR.US,D,20250422,000000,24.05,24.48,24.05,24.45,20081,0
+NBCR.US,D,20250423,000000,25.07,25.23,24.74,24.87,12233,0
+NBCR.US,D,20250424,000000,25.03,25.38,25.02,25.38,14815,0
+NBCR.US,D,20250425,000000,25.33,25.44,25.245,25.42,12862,0
+NBCR.US,D,20250428,000000,25.44,25.555,25.21,25.4899,178350,0
+NBCR.US,D,20250429,000000,25.4,25.66,25.39,25.66,20753,0
+NBCR.US,D,20250430,000000,25.14,25.72,25.04,25.72,16039,0
+NBCR.US,D,20250501,000000,25.85,26.05,25.8497,25.8497,5812,0
+NBCR.US,D,20250502,000000,26.17,26.27,26.07,26.2187,5555,0
+NBCR.US,D,20250505,000000,26.1,26.23,26.09,26.1,6800,0
+NBCR.US,D,20250506,000000,25.89,26.075,25.89,25.95,13004,0
+NBCR.US,D,20250507,000000,25.98,26.06,25.95,26.0075,8565,0
+NBCR.US,D,20250508,000000,26.1,26.36,26.05,26.19,2034,0
+NBCR.US,D,20250509,000000,26.13,26.21,26.09,26.1095,17897,0
+NBCR.US,D,20250512,000000,26.83,26.98,26.71,26.98,16890,0
+NBCR.US,D,20250513,000000,27.04,27.23,27.04,27.2,7933,0
+NBCR.US,D,20250514,000000,27.22,27.22,27.14,27.22,7323,0
+NBCR.US,D,20250515,000000,27.11,27.3,27.09,27.3,36349,0
+NBCR.US,D,20250516,000000,27.31,27.45,27.29,27.45,15259,0
+NBCR.US,D,20250519,000000,27.35,27.4988,27.35,27.4988,3133,0
+NBCR.US,D,20250520,000000,27.44,27.47,27.33,27.46,47198,0
+NBCR.US,D,20250521,000000,27.27,27.41,26.94,27.03,25773,0
+NBCR.US,D,20250527,000000,27.36,27.4,27.09,27.35,33712,0
+NBCR.US,D,20250528,000000,27.34,27.36,27.2301,27.2301,5696,0
+NBCR.US,D,20250530,000000,27.29,27.3745,27.17,27.3745,20986,0
+NBCR.US,D,20250602,000000,27.35,27.4495,27.18,27.4495,2446,0
+NBCR.US,D,20250603,000000,27.47,27.66,27.47,27.6305,31930,0
+NBCR.US,D,20250604,000000,27.67,27.68,27.6138,27.6138,5666,0
+NBCR.US,D,20250605,000000,27.65,27.75,27.43,27.53,19789,0
+NBCR.US,D,20250606,000000,27.81,27.84,27.74,27.8055,19080,0
+NBCR.US,D,20250609,000000,27.8,27.84,27.73,27.73,13034,0
+NBCR.US,D,20250610,000000,27.82,27.94,27.8,27.94,14702,0
+NBCR.US,D,20250611,000000,27.92,27.99,27.78,27.8,6712,0
+NBCR.US,D,20250612,000000,27.77,27.95,27.77,27.9387,13544,0
+NBCR.US,D,20250613,000000,27.66,27.87,27.59,27.6157,7894,0
+NBCR.US,D,20250616,000000,27.86,27.95,27.86,27.8882,3470,0
+NBCR.US,D,20250617,000000,27.8,27.82,27.6817,27.6817,5555,0
+NBCR.US,D,20250618,000000,27.76,27.84,27.64,27.6606,33196,0
+NBCR.US,D,20250620,000000,27.79,27.81,27.53,27.64,11123,0
+NBCR.US,D,20250623,000000,27.55,27.86,27.55,27.86,15941,0
+NBCR.US,D,20250624,000000,28.04,28.22,28.04,28.21,3666,0
+NBCR.US,D,20250625,000000,28.24,28.24,28.155,28.2,5689,0
+NBCR.US,D,20250626,000000,28.28,28.46,28.25,28.46,25397,0
+NBCR.US,D,20250627,000000,28.5,28.65,28.49,28.65,12211,0
+NBCR.US,D,20250630,000000,28.7,28.7725,28.6292,28.7725,12291,0
+NBCR.US,D,20250701,000000,28.73,28.74,28.63,28.7043,2962,0
+NBCR.US,D,20250702,000000,28.73,28.8361,28.7247,28.8361,11117,0
+NBCR.US,D,20250703,000000,28.99,29.08,28.98,29.0682,6195,0
+NBCR.US,D,20250707,000000,28.97,29,28.8,28.868,14892,0
+NBCR.US,D,20250708,000000,28.87,28.89,28.82,28.8322,31422,0
+NBCR.US,D,20250709,000000,28.98,29.04,28.91,29.0034,13505,0
+NBCR.US,D,20250710,000000,29,29.09,28.97,29.0725,8917,0
+NBCR.US,D,20250711,000000,28.94,28.9901,28.91,28.9901,1316,0
+NBCR.US,D,20250714,000000,28.97,29.07,28.96,29.0281,5723,0
+NBCR.US,D,20250715,000000,29.13,29.13,28.9432,28.9432,16548,0
+NBCR.US,D,20250716,000000,28.99,29.0017,28.91,29.0017,1886,0
+NBCR.US,D,20250717,000000,29,29.19,29,29.1621,10152,0
+NBCR.US,D,20250718,000000,29.21,29.21,29.12,29.1422,13441,0
+NBCR.US,D,20250721,000000,29.22,29.32,29.22,29.24,8873,0
+NBCR.US,D,20250722,000000,29.22,29.24,29.13,29.2314,92549,0
+NBCR.US,D,20250723,000000,29.26,29.44,29.23,29.43,5420,0
+NBCR.US,D,20250724,000000,29.52,29.68,29.48,29.48,2321030,0
+NBCR.US,D,20250725,000000,29.55,29.63,29.54,29.63,22216,0
+NBCR.US,D,20250728,000000,29.62,29.63,29.54,29.63,71283,0
+NBCR.US,D,20250729,000000,29.68,29.68,29.52,29.56,8885,0
+NBCR.US,D,20250730,000000,29.56,29.58,29.34,29.48,17159,0
+NBCR.US,D,20250731,000000,29.56,29.6,29.36,29.378,2791,0
+NBCR.US,D,20250801,000000,28.91,29.17,28.82,28.94,32394,0
+NBCR.US,D,20250804,000000,29.18,29.38,29.18,29.38,27976,0
+NBCR.US,D,20250805,000000,29.34,29.39,29.15,29.2,55443,0
+NBCR.US,D,20250806,000000,29.22,29.4,29.22,29.34,6990,0
+NBCR.US,D,20250807,000000,29.52,29.52,29.205,29.35,10301,0
+NBCR.US,D,20250808,000000,29.41,29.5281,29.41,29.5281,2150,0
+NBCR.US,D,20250811,000000,29.53,29.58,29.4375,29.4375,10170,0
+NBCR.US,D,20250812,000000,29.56,29.84,29.53,29.84,47415,0
+NBCR.US,D,20250813,000000,29.86,29.97,29.81,29.906,9447,0
+NBCR.US,D,20250814,000000,29.86,29.95,29.86,29.9353,9995,0
+NBCR.US,D,20250815,000000,29.95,29.95,29.84,29.89,12402,0
+NBCR.US,D,20250818,000000,29.85,29.88,29.82,29.8696,2610,0
+NBCR.US,D,20250819,000000,29.78,29.81,29.6628,29.6628,8951,0
+NBCR.US,D,20250820,000000,29.64,29.71,29.51,29.6593,13251,0
+NBCR.US,D,20250821,000000,29.61,29.63,29.52,29.5399,1458,0
+NBCR.US,D,20250822,000000,29.94,29.99,29.94,29.9766,2455,0
+NBCR.US,D,20250825,000000,29.96,29.96,29.899,29.899,640,0
+NBCR.US,D,20250826,000000,29.87,29.9998,29.87,29.9998,28567,0
+NBCR.US,D,20250827,000000,30,30.1,30,30.0899,6125,0
+NBCR.US,D,20250828,000000,30.1,30.1801,30.05,30.1801,20491,0
+NBCR.US,D,20250829,000000,30.07,30.08,29.9575,29.9575,4328,0
+NBCR.US,D,20250902,000000,29.64,29.85,29.59,29.85,16862,0
+NBCR.US,D,20250903,000000,29.92,29.9738,29.86,29.9738,7327,0
+NBCR.US,D,20250904,000000,30.09,30.25,30.09,30.25,15898,0
+NBCR.US,D,20250905,000000,30.38,30.38,30.07,30.21,3964,0
+NBCR.US,D,20250908,000000,30.28,30.28,30.19,30.258,10018,0
+NBCR.US,D,20250909,000000,30.26,30.311,30.18,30.311,14518,0
+NBCR.US,D,20250910,000000,30.45,30.45,30.29,30.3752,7282,0
+NBCR.US,D,20250911,000000,30.44,30.6624,30.44,30.6624,10656,0
+NBCR.US,D,20250912,000000,30.66,30.72,30.64,30.6692,5130,0
+NBCR.US,D,20250915,000000,30.77,30.82,30.76,30.7875,29400,0
+NBCR.US,D,20250916,000000,30.83,30.83,30.72,30.7696,16425,0
+NBCR.US,D,20250917,000000,30.76,30.77,30.69,30.6945,4940,0
+NBCR.US,D,20250918,000000,30.81,30.92,30.81,30.8358,4224,0
+NBCR.US,D,20250919,000000,30.9,30.975,30.82,30.975,7334,0
+NBCR.US,D,20250922,000000,30.91,31.11,30.91,31.1049,4083,0
+NBCR.US,D,20250923,000000,31.11,31.11,30.88,30.94,7725,0
+NBCR.US,D,20250924,000000,30.93,30.93,30.73,30.85,6799,0
+NBCR.US,D,20250925,000000,30.55,30.69,30.55,30.69,19087,0
+NBCR.US,D,20250926,000000,30.79,30.85,30.73,30.8268,2981,0
+NBCR.US,D,20250929,000000,30.94,30.94,30.85,30.8574,3875,0
+NBCR.US,D,20250930,000000,30.8,30.98,30.78,30.98,122129,0
+NBCR.US,D,20251001,000000,30.97,31.06,30.97,31.0514,16701,0
+NBCR.US,D,20251002,000000,31.11,31.11,30.99,31.11,8796,0
+NBCR.US,D,20251003,000000,31.15,31.16,31.08,31.14,8337,0
+NBCR.US,D,20251006,000000,31.13,31.1976,31.13,31.1976,6103,0
+NBCR.US,D,20251007,000000,31.23,31.23,31,31.0285,10272,0
+NBCR.US,D,20251008,000000,31.06,31.171,31.06,31.15,3523,0
+NBCR.US,D,20251009,000000,31.05,31.09,30.99,31.088,17875,0
+NBCR.US,D,20251010,000000,31.18,31.18,30.31,30.31,123659,0
+NBCR.US,D,20251013,000000,30.6,30.76,30.6,30.7405,6897,0
+NBCR.US,D,20251014,000000,30.61,30.85,30.61,30.7197,3678,0
+NBCR.US,D,20251015,000000,30.94,31.09,30.56,30.7743,29894,0
+NBCR.US,D,20251016,000000,30.91,30.91,30.5,30.5984,34378,0
+NBCR.US,D,20251017,000000,30.5875,30.75,30.54,30.75,63063,0
+NBCR.US,D,20251020,000000,30.96,31.1,30.95,31.0664,3400354,0
+NBCR.US,D,20251021,000000,31.05,31.11,31.01,31.07,49724,0
+NBCR.US,D,20251022,000000,31.04,31.04,30.8289,30.92,81270,0
+NBCR.US,D,20251023,000000,31.04,31.14,31.03,31.0828,24403,0
+NBCR.US,D,20251024,000000,31.31,31.35,31.288,31.288,70216,0
+NBCR.US,D,20251027,000000,31.53,31.67,31.53,31.63,82344,0
+NBCR.US,D,20251028,000000,31.755,31.82,31.68,31.79,40603,0
+NBCR.US,D,20251029,000000,31.76,31.81,31.61,31.69,33045,0
+NBCR.US,D,20251030,000000,31.515,31.62,31.43,31.48,15069,0
+NBCR.US,D,20251031,000000,31.55,31.66,31.54,31.61,5081,0
+NBCR.US,D,20251103,000000,31.6,31.61,31.47,31.576,19815,0
+NBCR.US,D,20251104,000000,31.39,31.42,31.25,31.31,49013,0
+NBCR.US,D,20251105,000000,31.27,31.49,31.27,31.38,12841,0
+NBCR.US,D,20251106,000000,31.31,31.31,30.99,31.08,6139,0
+NBCR.US,D,20251107,000000,30.89,31.118,30.69,31.118,11479,0
+NBCR.US,D,20251110,000000,31.38,31.55,31.34,31.55,84967,0
+NBCR.US,D,20251111,000000,31.47,31.66,31.44,31.66,7837,0
+NBCR.US,D,20251112,000000,31.64,31.64,31.545,31.64,13318,0
+NBCR.US,D,20251113,000000,31.42,31.44,31.09,31.0936,778148,0
+NBCR.US,D,20251114,000000,30.92,31.19,30.885,31.0788,20768,0
+NBCR.US,D,20251117,000000,31.1,31.11,30.71,30.837,16626,0
+NBCR.US,D,20251118,000000,30.74,30.8,30.5,30.6497,20206,0
+NBCR.US,D,20251119,000000,30.95,30.95,30.67,30.7541,4158,0
+NBCR.US,D,20251120,000000,31.22,31.3,30.3,30.357,4647,0
+NBCR.US,D,20251121,000000,30.3,30.72,30.3,30.6037,1238,0
+NBCR.US,D,20251124,000000,30.77,31.1,30.77,31.0844,37915,0
+NBCR.US,D,20251125,000000,31.12,31.43,31.09,31.43,23836,0
+NBCR.US,D,20251126,000000,31.52,31.67,31.49,31.647,13699,0
+NBCR.US,D,20251128,000000,31.67,31.72,31.67,31.7033,1193,0
+NBCR.US,D,20251201,000000,31.59,31.7,31.5469,31.5469,13425,0
+NBCR.US,D,20251202,000000,31.66,31.68,31.53,31.64,20002,0
+NBCR.US,D,20251203,000000,31.57,31.73,31.55,31.7058,5936,0
+NBCR.US,D,20251204,000000,31.71,31.72,31.615,31.6845,11357,0
+NBCR.US,D,20251205,000000,31.82,31.885,31.75,31.8063,52305,0
+NBCR.US,D,20251208,000000,31.76,31.76,31.64,31.71,9480,0
+NBCR.US,D,20251209,000000,31.69,31.75,31.66,31.667,116543,0
+NBCR.US,D,20251210,000000,31.65,31.89,31.61,31.878,14209,0
+NBCR.US,D,20251211,000000,31.75,31.95,31.75,31.929,16858,0
+NBCR.US,D,20251212,000000,31.95,31.95,31.57,31.7,14352,0
+NBCR.US,D,20251215,000000,31.73,31.74,31.51,31.56,37895,0
+NBCR.US,D,20251216,000000,31.45,31.52,31.36,31.51,21909,0
+NBCR.US,D,20251217,000000,31.41,31.44,31.15,31.15,16138,0
+NBCR.US,D,20251218,000000,31.285,31.37,31.14,31.2155,16388,0
+NBCR.US,D,20251219,000000,31.33,31.475,31.33,31.4366,30017,0
+NBCR.US,D,20251222,000000,31.59,31.72,31.59,31.72,5698,0
+NBCR.US,D,20251223,000000,31.6825,31.89,31.68,31.887,12848,0
+NBCR.US,D,20251224,000000,31.86,31.98,31.81,31.98,9351,0
+NBCR.US,D,20251226,000000,31.97,32,31.91,31.9589,9555,0
+NBCR.US,D,20251229,000000,31.88,31.88,31.79,31.82,38411,0
+NBCR.US,D,20251230,000000,31.82,31.865,31.8,31.8048,6333,0
+NBCR.US,D,20251231,000000,31.78,31.78,31.51,31.51,26594,0
+NBCR.US,D,20260102,000000,31.68,31.69,31.47,31.585,27256,0
+NBCR.US,D,20260105,000000,31.765,31.9,31.67,31.78,21795,0
+NBCR.US,D,20260106,000000,31.86,32.05,31.8,32.01,6152,0
+NBCR.US,D,20260107,000000,32.04,32.06,31.9,31.9106,2141,0
+NBCR.US,D,20260108,000000,31.93,31.95,31.89,31.915,18177,0
+NBCR.US,D,20260109,000000,32.07,32.2,31.95,32.1845,8867,0
+NBCR.US,D,20260112,000000,32.12,32.25,32.1,32.25,6459,0
+NBCR.US,D,20260113,000000,32.05,32.22,31.98,32.12,17032,0
+NBCR.US,D,20260114,000000,31.83,31.95,31.728,31.8739,15101,0
+NBCR.US,D,20260115,000000,32.06,32.11,31.94,31.9858,5542193,0
+NBCR.US,D,20260116,000000,32.04,32.04,31.9596,31.9668,11087,0
+NBCR.US,D,20260120,000000,31.49,31.62,31.255,31.2705,39012,0
+NBCR.US,D,20260121,000000,31.37,31.64,31.33,31.61,457124,0
+NBCR.US,D,20260122,000000,31.69,31.82,31.69,31.7299,7954,0
+NBCR.US,D,20260123,000000,31.675,31.77,31.675,31.7558,42584,0
+NBCR.US,D,20260126,000000,31.855,31.97,31.855,31.9058,40105,0
+NBCR.US,D,20260127,000000,32.02,32.04,32,32,3528,0
+NBCR.US,D,20260128,000000,31.93,32.01,31.93,32.01,12507,0
+NBCR.US,D,20260129,000000,31.57,31.9038,31.52,31.9038,28531,0
+NBCR.US,D,20260130,000000,31.86,31.885,31.7,31.8078,32966,0
+NBCR.US,D,20260202,000000,31.82,32.03,31.82,31.93,40784,0
+NBCR.US,D,20260203,000000,32.01,32.02,31.49,31.645,11763,0
+NBCR.US,D,20260204,000000,31.73,31.75,31.42,31.51,21246,0
+NBCR.US,D,20260205,000000,31.28,31.42,31.09,31.12,38575,0
+NBCR.US,D,20260206,000000,31.45,31.73,31.31,31.7225,62439,0
+NBCR.US,D,20260209,000000,31.64,31.88,31.64,31.79,51023,0
+NBCR.US,D,20260210,000000,31.745,31.86,31.73,31.73,43311,0
+NBCR.US,D,20260211,000000,31.55,31.71,31.54,31.54,16318,0
+NBCR.US,D,20260212,000000,31.76,31.76,31.17,31.23,23496,0
+NBCR.US,D,20260213,000000,31.17,31.36,31.08,31.1479,43492,0
+NBCR.US,D,20260217,000000,31.06,31.34,30.94,31.28,115877,0
+NBCR.US,D,20260218,000000,31.33,31.54,31.31,31.41,76081,0

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

@@ -0,0 +1,942 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBET.US,D,20220408,000000,25.1496,25.1496,25.1496,25.1496,30,0
+NBET.US,D,20220411,000000,25.04,25.04,24.8986,24.8986,516,0
+NBET.US,D,20220412,000000,24.65,24.65,24.56,24.5838,2520,0
+NBET.US,D,20220413,000000,24.7234,24.7234,24.7234,24.7234,13,0
+NBET.US,D,20220414,000000,24.729,24.729,24.5141,24.5141,157,0
+NBET.US,D,20220418,000000,24.5,24.6,24.3919,24.3919,3160,0
+NBET.US,D,20220419,000000,24.52,24.7473,24.52,24.7473,100,0
+NBET.US,D,20220420,000000,24.7848,24.7848,24.7848,24.7848,8,0
+NBET.US,D,20220421,000000,24.0515,24.0515,24.0515,24.0515,113,0
+NBET.US,D,20220422,000000,23.461,23.461,23.461,23.461,20,0
+NBET.US,D,20220425,000000,23.2,23.2,23.2,23.2,100,0
+NBET.US,D,20220426,000000,23.04,23.04,22.9022,22.9022,400,0
+NBET.US,D,20220427,000000,23.0144,23.0144,23.0144,23.0144,90,0
+NBET.US,D,20220428,000000,23.2706,23.2706,23.2706,23.2706,2,0
+NBET.US,D,20220429,000000,22.8075,22.8075,22.8075,22.8075,2,0
+NBET.US,D,20220502,000000,22.7221,22.7221,22.7221,22.7221,8,0
+NBET.US,D,20220503,000000,23.0684,23.0684,23.0684,23.0684,2,0
+NBET.US,D,20220504,000000,23.7257,23.7257,23.7257,23.7257,2,0
+NBET.US,D,20220505,000000,22.9644,22.9644,22.9644,22.9644,2,0
+NBET.US,D,20220506,000000,22.6076,22.6076,22.6076,22.6076,2,0
+NBET.US,D,20220509,000000,21.659,21.659,21.659,21.659,50,0
+NBET.US,D,20220510,000000,21.4997,21.4997,21.4997,21.4997,2,0
+NBET.US,D,20220511,000000,21.1478,21.1478,21.1478,21.1478,2,0
+NBET.US,D,20220512,000000,21.0031,21.0031,21.0031,21.0031,2,0
+NBET.US,D,20220513,000000,21.6647,21.6647,21.6647,21.6647,2,0
+NBET.US,D,20220516,000000,21.6581,21.6581,21.6581,21.6581,2,0
+NBET.US,D,20220517,000000,22.2604,22.2604,22.2604,22.2604,2,0
+NBET.US,D,20220518,000000,21.9954,21.9954,21.9954,21.9954,277,0
+NBET.US,D,20220519,000000,22.3334,22.3334,22.3334,22.3334,2,0
+NBET.US,D,20220520,000000,22.3485,22.3485,22.3485,22.3485,2,0
+NBET.US,D,20220523,000000,22.738,22.738,22.738,22.738,2,0
+NBET.US,D,20220524,000000,22.749,22.749,22.749,22.749,22,0
+NBET.US,D,20220525,000000,22.67,22.8557,22.67,22.8557,900,0
+NBET.US,D,20220526,000000,23.181,23.181,23.181,23.181,45,0
+NBET.US,D,20220527,000000,23.7328,23.7328,23.7328,23.7328,8,0
+NBET.US,D,20220531,000000,23.4812,23.4812,23.4812,23.4812,42,0
+NBET.US,D,20220601,000000,23.3401,23.3401,23.3401,23.3401,1,0
+NBET.US,D,20220602,000000,24.0029,24.0029,24.0029,24.0029,46,0
+NBET.US,D,20220603,000000,23.87,23.87,23.8662,23.8662,418,0
+NBET.US,D,20220606,000000,24.14,24.14,24.1263,24.1263,514,0
+NBET.US,D,20220607,000000,24.3429,24.3429,24.3429,24.3429,22,0
+NBET.US,D,20220608,000000,23.9069,23.9069,23.9069,23.9069,2,0
+NBET.US,D,20220609,000000,23.3646,23.3646,23.3646,23.3646,2,0
+NBET.US,D,20220610,000000,22.853,22.853,22.853,22.853,8,0
+NBET.US,D,20220613,000000,22,22,21.6952,21.6952,548,0
+NBET.US,D,20220614,000000,21.2894,21.2894,21.2894,21.2894,1,0
+NBET.US,D,20220615,000000,21.7421,21.7421,21.7421,21.7421,1,0
+NBET.US,D,20220616,000000,20.9356,20.9356,20.9356,20.9356,1,0
+NBET.US,D,20220617,000000,21.1837,21.1837,21.1837,21.1837,1,0
+NBET.US,D,20220621,000000,21.476,21.476,21.476,21.476,1,0
+NBET.US,D,20220622,000000,21.4452,21.4452,21.4452,21.4452,1,0
+NBET.US,D,20220623,000000,21.7016,21.7016,21.7016,21.7016,1,0
+NBET.US,D,20220624,000000,22.0742,22.0742,22.0742,22.0742,1,0
+NBET.US,D,20220627,000000,22.2313,22.2313,22.2313,22.2313,2,0
+NBET.US,D,20220628,000000,21.8636,21.8636,21.8636,21.8636,31,0
+NBET.US,D,20220629,000000,21.5983,21.5983,21.5983,21.5983,15,0
+NBET.US,D,20220630,000000,21.6878,21.6878,21.6878,21.6878,10,0
+NBET.US,D,20220701,000000,22.0047,22.0047,22.0047,22.0047,1,0
+NBET.US,D,20220705,000000,21.6035,21.6035,21.6035,21.6035,1,0
+NBET.US,D,20220706,000000,21.6424,21.6424,21.6424,21.6424,1,0
+NBET.US,D,20220707,000000,22.1861,22.1861,22.1861,22.1861,1,0
+NBET.US,D,20220708,000000,22.2966,22.2966,22.2966,22.2966,1,0
+NBET.US,D,20220711,000000,21.9748,21.9748,21.9748,21.9748,13,0
+NBET.US,D,20220712,000000,21.8073,21.8073,21.8073,21.8073,5,0
+NBET.US,D,20220713,000000,21.8145,21.8145,21.8145,21.8145,1,0
+NBET.US,D,20220714,000000,21.6246,21.6246,21.6246,21.6246,1,0
+NBET.US,D,20220715,000000,21.634,21.634,21.634,21.634,1,0
+NBET.US,D,20220718,000000,21.754,21.754,21.754,21.754,1,0
+NBET.US,D,20220719,000000,22.2666,22.2666,22.2666,22.2666,10,0
+NBET.US,D,20220720,000000,22.3024,22.3024,22.3024,22.3024,1,0
+NBET.US,D,20220721,000000,22.4555,22.4555,22.4555,22.4555,1,0
+NBET.US,D,20220722,000000,22.4362,22.4362,22.4362,22.4362,40,0
+NBET.US,D,20220725,000000,22.7117,22.7117,22.7117,22.7117,15,0
+NBET.US,D,20220726,000000,22.5458,22.5458,22.5458,22.5458,14,0
+NBET.US,D,20220727,000000,23.06,23.06,23.06,23.06,14,0
+NBET.US,D,20220728,000000,24.2508,24.2508,24.2508,24.2508,10,0
+NBET.US,D,20220729,000000,24.6593,24.6593,24.6593,24.6593,42,0
+NBET.US,D,20220801,000000,24.3595,24.3595,24.3595,24.3595,14,0
+NBET.US,D,20220802,000000,24.3777,24.3777,24.3777,24.3777,14,0
+NBET.US,D,20220803,000000,24.4247,24.4247,24.4247,24.4247,14,0
+NBET.US,D,20220804,000000,24.5938,24.5938,24.5938,24.5938,14,0
+NBET.US,D,20220805,000000,24.7711,24.7711,24.7711,24.7711,14,0
+NBET.US,D,20220808,000000,24.7961,24.7961,24.7961,24.7961,7,0
+NBET.US,D,20220809,000000,24.7459,24.7459,24.7459,24.7459,2,0
+NBET.US,D,20220810,000000,25.4751,25.4751,25.4751,25.4751,2,0
+NBET.US,D,20220811,000000,25.3924,25.3924,25.3924,25.3924,2,0
+NBET.US,D,20220812,000000,25.7297,25.7297,25.7297,25.7297,5,0
+NBET.US,D,20220815,000000,25.7754,25.7754,25.7754,25.7754,31,0
+NBET.US,D,20220816,000000,25.6012,25.6012,25.6012,25.6012,2,0
+NBET.US,D,20220817,000000,25.4226,25.4226,25.4226,25.4226,10,0
+NBET.US,D,20220818,000000,25.5854,25.5854,25.5854,25.5854,40,0
+NBET.US,D,20220819,000000,25.229,25.229,25.145,25.164,551,0
+NBET.US,D,20220822,000000,24.73,24.7446,24.73,24.7374,590,0
+NBET.US,D,20220823,000000,24.705,24.7538,24.705,24.7538,200,0
+NBET.US,D,20220824,000000,25.024,25.024,25.024,25.024,5,0
+NBET.US,D,20220825,000000,25.3537,25.3537,25.3537,25.3537,1,0
+NBET.US,D,20220826,000000,24.7296,24.7296,24.7296,24.7296,158,0
+NBET.US,D,20220829,000000,24.6667,24.6667,24.6667,24.6667,39,0
+NBET.US,D,20220830,000000,24.3561,24.3561,24.3561,24.3561,1,0
+NBET.US,D,20220831,000000,24.3115,24.3115,24.3115,24.3115,2,0
+NBET.US,D,20220901,000000,24.115,24.115,24.115,24.115,2,0
+NBET.US,D,20220902,000000,23.9343,23.9343,23.9343,23.9343,2,0
+NBET.US,D,20220906,000000,24.0346,24.0346,24.0346,24.0346,2,0
+NBET.US,D,20220907,000000,24.8555,24.8555,24.8555,24.8555,2,0
+NBET.US,D,20220908,000000,24.9507,24.9507,24.9507,24.9507,7,0
+NBET.US,D,20220909,000000,25.2112,25.2112,25.2112,25.2112,13,0
+NBET.US,D,20220912,000000,25.3874,25.3874,25.3874,25.3874,1,0
+NBET.US,D,20220913,000000,24.94,24.94,24.7929,24.7929,202,0
+NBET.US,D,20220914,000000,24.9944,24.9944,24.9944,24.9944,13,0
+NBET.US,D,20220915,000000,24.5731,24.5731,24.5731,24.5731,5,0
+NBET.US,D,20220916,000000,24.3625,24.3625,24.3625,24.3625,2,0
+NBET.US,D,20220919,000000,24.4809,24.4809,24.4809,24.4809,2,0
+NBET.US,D,20220920,000000,23.9124,23.9124,23.9124,23.9124,3,0
+NBET.US,D,20220921,000000,23.8142,23.8142,23.8142,23.8142,168,0
+NBET.US,D,20220922,000000,23.3787,23.3787,23.3787,23.3787,6,0
+NBET.US,D,20220923,000000,22.7825,22.7825,22.7825,22.7825,35,0
+NBET.US,D,20220926,000000,22.3703,22.3703,22.3703,22.3703,2,0
+NBET.US,D,20220927,000000,22.3448,22.3448,22.3448,22.3448,2,0
+NBET.US,D,20220928,000000,22.8594,22.8594,22.8594,22.8594,2,0
+NBET.US,D,20220929,000000,22.2481,22.2481,22.1566,22.1566,585,0
+NBET.US,D,20220930,000000,22.0895,22.0895,22.0895,22.0895,15,0
+NBET.US,D,20221003,000000,22.621,22.621,22.621,22.621,4,0
+NBET.US,D,20221004,000000,23.4182,23.4182,23.4182,23.4182,99,0
+NBET.US,D,20221005,000000,22.9117,22.9117,22.9117,22.9117,88,0
+NBET.US,D,20221006,000000,22.619,22.619,22.4168,22.4168,683,0
+NBET.US,D,20221007,000000,21.851,21.851,21.851,21.851,3,0
+NBET.US,D,20221010,000000,21.7612,21.7612,21.7612,21.7612,3,0
+NBET.US,D,20221011,000000,21.6353,21.6353,21.6353,21.6353,3,0
+NBET.US,D,20221012,000000,21.2158,21.2158,21.2158,21.2158,2,0
+NBET.US,D,20221013,000000,21.6156,21.6156,21.6156,21.6156,151,0
+NBET.US,D,20221014,000000,21.0687,21.0687,21.0687,21.0687,3,0
+NBET.US,D,20221017,000000,21.6109,21.6109,21.6109,21.6109,5,0
+NBET.US,D,20221018,000000,21.9738,21.9738,21.9738,21.9738,3,0
+NBET.US,D,20221019,000000,21.5423,21.5423,21.5423,21.5423,1,0
+NBET.US,D,20221020,000000,21.2838,21.2838,21.2838,21.2838,3,0
+NBET.US,D,20221021,000000,21.6603,21.6603,21.6603,21.6603,3,0
+NBET.US,D,20221024,000000,21.7276,21.7276,21.7276,21.7276,3,0
+NBET.US,D,20221025,000000,22.3882,22.3882,22.3882,22.3882,15,0
+NBET.US,D,20221026,000000,22.6728,22.6728,22.6728,22.6728,2,0
+NBET.US,D,20221027,000000,22.8148,22.8148,22.8148,22.8148,2,0
+NBET.US,D,20221028,000000,23.0857,23.0857,23.0857,23.0857,2,0
+NBET.US,D,20221031,000000,23.0673,23.0673,23.0673,23.0673,2,0
+NBET.US,D,20221101,000000,23.18,23.18,23.18,23.18,2,0
+NBET.US,D,20221102,000000,23.02,23.02,22.8,22.8,100,0
+NBET.US,D,20221103,000000,23.1257,23.1257,23.1257,23.1257,25,0
+NBET.US,D,20221104,000000,23.3658,23.3658,23.3658,23.3658,15,0
+NBET.US,D,20221107,000000,23.3099,23.3099,23.3075,23.3075,106,0
+NBET.US,D,20221108,000000,23.6029,23.6029,23.6029,23.6029,6,0
+NBET.US,D,20221109,000000,23.263,23.263,23.263,23.263,6,0
+NBET.US,D,20221110,000000,24.7098,24.7098,24.7098,24.7098,6,0
+NBET.US,D,20221111,000000,24.642,24.642,24.642,24.642,40,0
+NBET.US,D,20221114,000000,24.4076,24.4076,24.4076,24.4076,155,0
+NBET.US,D,20221115,000000,24.6407,24.6407,24.6407,24.6407,30,0
+NBET.US,D,20221116,000000,24.667,24.667,24.667,24.667,2,0
+NBET.US,D,20221117,000000,24.4818,24.4818,24.4818,24.4818,2,0
+NBET.US,D,20221118,000000,24.603,24.603,24.603,24.603,3,0
+NBET.US,D,20221121,000000,24.4566,24.4566,24.4566,24.4566,4,0
+NBET.US,D,20221122,000000,24.8195,24.8195,24.8195,24.8195,1,0
+NBET.US,D,20221123,000000,25,25,24.9832,24.9954,1245,0
+NBET.US,D,20221125,000000,25.13,25.13,25.13,25.13,40,0
+NBET.US,D,20221128,000000,24.592,24.592,24.592,24.592,21,0
+NBET.US,D,20221129,000000,24.4536,24.4536,24.4536,24.4536,21,0
+NBET.US,D,20221130,000000,25.1377,25.1377,25.1377,25.1377,1,0
+NBET.US,D,20221201,000000,25.1502,25.1502,25.1502,25.1502,21,0
+NBET.US,D,20221202,000000,25.2391,25.2391,25.2391,25.2391,21,0
+NBET.US,D,20221205,000000,25.15,25.15,24.9817,24.9817,431,0
+NBET.US,D,20221206,000000,24.6,24.6,24.6,24.6,107,0
+NBET.US,D,20221207,000000,24.5825,24.5825,24.5825,24.5825,21,0
+NBET.US,D,20221208,000000,24.5062,24.5062,24.5062,24.5062,21,0
+NBET.US,D,20221209,000000,24.55,24.55,24.4215,24.4215,200,0
+NBET.US,D,20221212,000000,24.7424,24.7424,24.7424,24.7424,5,0
+NBET.US,D,20221213,000000,25.1106,25.1106,25.1106,25.1106,21,0
+NBET.US,D,20221214,000000,25.1702,25.1702,25.1702,25.1702,21,0
+NBET.US,D,20221215,000000,24.5701,24.5701,24.5701,24.5701,2,0
+NBET.US,D,20221216,000000,23.8782,23.8782,23.8782,23.8782,3,0
+NBET.US,D,20221219,000000,23.6989,23.6989,23.6989,23.6989,2,0
+NBET.US,D,20221220,000000,23.64,23.64,23.64,23.64,8,0
+NBET.US,D,20221221,000000,23.9954,23.9954,23.9954,23.9954,10,0
+NBET.US,D,20221222,000000,23.6119,23.6119,23.6119,23.6119,1,0
+NBET.US,D,20221223,000000,23.7016,23.7016,23.7016,23.7016,1,0
+NBET.US,D,20221227,000000,23.6301,23.6301,23.5902,23.5902,115,0
+NBET.US,D,20221228,000000,23.3056,23.3056,23.3056,23.3056,4,0
+NBET.US,D,20221229,000000,23.6187,23.6187,23.6187,23.6187,4,0
+NBET.US,D,20221230,000000,23.45,23.5198,23.45,23.5198,250,0
+NBET.US,D,20230103,000000,23.28,23.3151,23.28,23.3151,100,0
+NBET.US,D,20230104,000000,23.6255,23.6255,23.6255,23.6255,4,0
+NBET.US,D,20230105,000000,23.2154,23.2154,23.2154,23.2154,4,0
+NBET.US,D,20230106,000000,23.8049,23.8049,23.8049,23.8049,4,0
+NBET.US,D,20230109,000000,24.13,24.13,24.0269,24.0269,100,0
+NBET.US,D,20230110,000000,24.24,24.3057,24.24,24.3057,4000,0
+NBET.US,D,20230111,000000,24.8237,24.8237,24.8237,24.8237,4,0
+NBET.US,D,20230112,000000,25.0808,25.0808,25.0808,25.0808,56,0
+NBET.US,D,20230113,000000,24.99,25.22,24.98,25.2103,775,0
+NBET.US,D,20230117,000000,25.24,25.24,25.1738,25.1738,900,0
+NBET.US,D,20230118,000000,24.9071,24.9071,24.9071,24.9071,20,0
+NBET.US,D,20230119,000000,24.3411,24.3411,24.3411,24.3411,20,0
+NBET.US,D,20230120,000000,24.43,24.5274,24.43,24.5274,100,0
+NBET.US,D,20230123,000000,24.8086,24.8086,24.8086,24.8086,20,0
+NBET.US,D,20230124,000000,24.7903,24.7903,24.7903,24.7903,20,0
+NBET.US,D,20230125,000000,24.4421,24.4421,24.4421,24.4421,51,0
+NBET.US,D,20230126,000000,24.5116,24.5116,24.5116,24.5116,20,0
+NBET.US,D,20230127,000000,24.37,24.541,24.37,24.541,102055,0
+NBET.US,D,20230130,000000,24.51,24.51,24.32,24.33,131905,0
+NBET.US,D,20230131,000000,24.36,24.78,24.36,24.7732,134950,0
+NBET.US,D,20230201,000000,24.72,25.12,24.6,24.969,130335,0
+NBET.US,D,20230202,000000,25.12,25.26,24.94,25.05,118950,0
+NBET.US,D,20230203,000000,24.68,24.89,24.67,24.72,23510,0
+NBET.US,D,20230206,000000,26.47,26.47,24.51,24.63,16694,0
+NBET.US,D,20230207,000000,24.38,24.6769,24.38,24.6769,217,0
+NBET.US,D,20230208,000000,24.6301,24.6301,24.4183,24.4183,3175,0
+NBET.US,D,20230209,000000,24.61,24.61,24.2101,24.2294,1551,0
+NBET.US,D,20230210,000000,24.2817,24.3714,24.26,24.3714,2286,0
+NBET.US,D,20230213,000000,24.5699,24.61,24.5301,24.571,802,0
+NBET.US,D,20230214,000000,24.57,24.57,24.3,24.5459,979,0
+NBET.US,D,20230215,000000,24.5,24.8479,24.5,24.8479,400,0
+NBET.US,D,20230216,000000,24.73,24.73,24.51,24.51,1580,0
+NBET.US,D,20230217,000000,24.58,24.61,24.545,24.5549,673,0
+NBET.US,D,20230221,000000,24.23,24.23,24.0388,24.0388,173,0
+NBET.US,D,20230222,000000,24.0501,24.22,24.01,24.05,6579,0
+NBET.US,D,20230223,000000,23.995,24.1632,23.995,24.1632,1110,0
+NBET.US,D,20230224,000000,23.74,23.9563,23.74,23.9563,11730,0
+NBET.US,D,20230227,000000,24.175,24.18,24.1174,24.1174,2516,0
+NBET.US,D,20230228,000000,24.0699,24.0699,24.0504,24.0504,350,0
+NBET.US,D,20230301,000000,24.27,24.27,24.2038,24.2038,2507,0
+NBET.US,D,20230302,000000,24.035,24.3239,24.035,24.3239,4105,0
+NBET.US,D,20230303,000000,24.8099,24.81,24.785,24.8008,400,0
+NBET.US,D,20230306,000000,24.84,24.85,24.7943,24.7943,1001,0
+NBET.US,D,20230307,000000,24.4941,24.4941,24.4941,24.4941,6,0
+NBET.US,D,20230308,000000,24.564,24.564,24.564,24.564,90,0
+NBET.US,D,20230309,000000,24.74,24.7599,24.3266,24.3266,509,0
+NBET.US,D,20230310,000000,24.29,24.29,23.8148,23.8148,135,0
+NBET.US,D,20230313,000000,24.0401,24.0401,23.8274,23.8274,1014,0
+NBET.US,D,20230314,000000,24.3,24.3,24.06,24.172,1233,0
+NBET.US,D,20230315,000000,23.5001,23.5001,23.2,23.4216,1315,0
+NBET.US,D,20230316,000000,23.68,23.6932,23.68,23.6932,400,0
+NBET.US,D,20230317,000000,23.1277,23.1277,23.1277,23.1277,2,0
+NBET.US,D,20230320,000000,23.49,23.53,23.4754,23.4754,4008,0
+NBET.US,D,20230321,000000,23.8495,23.8849,23.8495,23.8849,600,0
+NBET.US,D,20230322,000000,23.8095,23.8095,23.4936,23.4936,525,0
+NBET.US,D,20230323,000000,23.96,23.96,23.4254,23.4254,523,0
+NBET.US,D,20230324,000000,23,23.3431,23,23.3431,128,0
+NBET.US,D,20230327,000000,23.43,23.585,23.4299,23.5272,917,0
+NBET.US,D,20230328,000000,23.5395,23.5395,23.5382,23.5382,160,0
+NBET.US,D,20230329,000000,23.961,23.961,23.961,23.961,8,0
+NBET.US,D,20230330,000000,24.1705,24.2004,24.1705,24.2004,199,0
+NBET.US,D,20230331,000000,24.5029,24.5029,24.5029,24.5029,65,0
+NBET.US,D,20230403,000000,24.435,24.435,24.4137,24.4137,100,0
+NBET.US,D,20230404,000000,24.06,24.0963,24.06,24.0963,1026,0
+NBET.US,D,20230405,000000,23.91,23.9117,23.91,23.9117,3085,0
+NBET.US,D,20230406,000000,23.82,23.8576,23.82,23.8576,1000,0
+NBET.US,D,20230410,000000,24.02,24.032,24.005,24.032,430,0
+NBET.US,D,20230411,000000,24.0084,24.18,24.0084,24.0903,1026,0
+NBET.US,D,20230412,000000,24.37,24.37,24.1878,24.1878,391,0
+NBET.US,D,20230413,000000,24.4073,24.4073,24.4073,24.4073,20,0
+NBET.US,D,20230414,000000,24.2163,24.2163,24.2163,24.2163,15,0
+NBET.US,D,20230417,000000,24.3721,24.45,24.3721,24.4403,1527,0
+NBET.US,D,20230418,000000,24.415,24.4395,24.34,24.4214,1810,0
+NBET.US,D,20230419,000000,24.39,24.39,24.39,24.39,45,0
+NBET.US,D,20230420,000000,24.415,24.4878,24.415,24.4878,130,0
+NBET.US,D,20230421,000000,24.555,24.555,24.555,24.555,1,0
+NBET.US,D,20230424,000000,24.6601,24.6819,24.6601,24.6819,1053,0
+NBET.US,D,20230425,000000,24.54,24.54,24.4327,24.4327,1103,0
+NBET.US,D,20230426,000000,23.7962,23.7962,23.7962,23.7962,12,0
+NBET.US,D,20230427,000000,24.2289,24.2289,24.2289,24.2289,12,0
+NBET.US,D,20230428,000000,24.1799,24.1933,24.155,24.1933,986,0
+NBET.US,D,20230501,000000,24.1326,24.1326,24.1326,24.1326,286,0
+NBET.US,D,20230502,000000,23.71,23.8711,23.71,23.8711,130,0
+NBET.US,D,20230503,000000,23.9099,23.9099,23.7744,23.7744,4100,0
+NBET.US,D,20230504,000000,23.7301,23.7643,23.73,23.7643,555,0
+NBET.US,D,20230505,000000,24.2213,24.2213,24.2213,24.2213,93,0
+NBET.US,D,20230508,000000,24.39,24.39,24.2689,24.2689,684,0
+NBET.US,D,20230509,000000,24.2041,24.2041,24.2041,24.2041,20,0
+NBET.US,D,20230510,000000,24.3017,24.3017,24.3017,24.3017,16,0
+NBET.US,D,20230511,000000,24.15,24.2241,24.15,24.2241,3366,0
+NBET.US,D,20230512,000000,24.5795,24.5795,24.5574,24.5574,150,0
+NBET.US,D,20230515,000000,24.6195,24.6195,24.5475,24.5475,949,0
+NBET.US,D,20230516,000000,24.1401,24.1401,24.1401,24.1401,1,0
+NBET.US,D,20230517,000000,24.38,24.38,24.28,24.3338,1054,0
+NBET.US,D,20230518,000000,24.145,24.3318,24.145,24.3318,1025,0
+NBET.US,D,20230519,000000,24.49,24.49,24.2791,24.2791,725,0
+NBET.US,D,20230522,000000,24.45,24.45,24.4354,24.4354,455,0
+NBET.US,D,20230523,000000,24.23,24.2494,24.23,24.2494,1011,0
+NBET.US,D,20230524,000000,24.04,24.04,23.96,23.9943,1508,0
+NBET.US,D,20230525,000000,24.0326,24.0326,24.0326,24.0326,1,0
+NBET.US,D,20230526,000000,24.02,24.1588,24.02,24.1588,500,0
+NBET.US,D,20230530,000000,24.2535,24.2535,24.2535,24.2535,1,0
+NBET.US,D,20230531,000000,24.0363,24.0363,24.0363,24.0363,1,0
+NBET.US,D,20230601,000000,24.3169,24.3169,24.3169,24.3169,1,0
+NBET.US,D,20230602,000000,24.5901,24.6099,24.58,24.6099,712,0
+NBET.US,D,20230605,000000,24.5406,24.5406,24.5406,24.5406,15,0
+NBET.US,D,20230606,000000,24.45,24.6155,24.45,24.6155,307,0
+NBET.US,D,20230607,000000,24.73,24.7484,24.73,24.7484,210,0
+NBET.US,D,20230608,000000,24.7701,24.8417,24.77,24.8417,550,0
+NBET.US,D,20230609,000000,24.6608,24.6608,24.6608,24.6608,6,0
+NBET.US,D,20230612,000000,24.81,24.8184,24.81,24.8184,100,0
+NBET.US,D,20230613,000000,25.0476,25.0476,25.0476,25.0476,1,0
+NBET.US,D,20230614,000000,24.93,24.9607,24.93,24.9607,100,0
+NBET.US,D,20230615,000000,25.21,25.2819,25.21,25.2819,345,0
+NBET.US,D,20230616,000000,25.2601,25.2601,25.25,25.25,253,0
+NBET.US,D,20230620,000000,24.9281,24.97,24.9281,24.9592,1538,0
+NBET.US,D,20230621,000000,24.9773,24.9773,24.9773,24.9773,36,0
+NBET.US,D,20230622,000000,24.83,24.8402,24.83,24.8402,1348,0
+NBET.US,D,20230623,000000,24.59,24.59,24.45,24.464,637,0
+NBET.US,D,20230626,000000,24.62,24.62,24.6006,24.6006,1001,0
+NBET.US,D,20230627,000000,24.66,24.8596,24.66,24.8596,344,0
+NBET.US,D,20230628,000000,24.8699,24.8699,24.8274,24.8274,106,0
+NBET.US,D,20230629,000000,24.86,24.93,24.79,24.8172,12236,0
+NBET.US,D,20230630,000000,25.04,25.2009,25.04,25.2009,1071,0
+NBET.US,D,20230703,000000,25.16,25.16,25.1159,25.1159,181,0
+NBET.US,D,20230705,000000,24.8967,24.8967,24.8967,24.8967,31,0
+NBET.US,D,20230706,000000,24.445,24.5184,24.445,24.5184,256,0
+NBET.US,D,20230707,000000,24.65,24.65,24.65,24.65,2001,0
+NBET.US,D,20230710,000000,24.7795,24.949,24.75,24.9347,3413,0
+NBET.US,D,20230711,000000,25.08,25.231,25.08,25.231,2822,0
+NBET.US,D,20230712,000000,25.67,25.67,25.6589,25.6589,701,0
+NBET.US,D,20230713,000000,25.77,25.85,25.76,25.85,4825,0
+NBET.US,D,20230714,000000,25.62,25.63,25.5705,25.5705,1527,0
+NBET.US,D,20230717,000000,25.87,25.8761,25.87,25.8761,1630,0
+NBET.US,D,20230718,000000,25.889,25.9442,25.889,25.9442,193,0
+NBET.US,D,20230719,000000,25.89,25.9049,25.89,25.9049,1031,0
+NBET.US,D,20230720,000000,25.95,25.9595,25.9,25.95,4105,0
+NBET.US,D,20230721,000000,26.0409,26.0409,26.0409,26.0409,84,0
+NBET.US,D,20230724,000000,26.02,26.02,26.0183,26.0183,105,0
+NBET.US,D,20230725,000000,26,26.05,26,26.0198,1003,0
+NBET.US,D,20230726,000000,25.92,25.98,25.8401,25.8963,936,0
+NBET.US,D,20230727,000000,25.55,25.55,25.5256,25.5256,200,0
+NBET.US,D,20230728,000000,25.5172,25.5172,25.5172,25.5172,20,0
+NBET.US,D,20230731,000000,25.61,25.61,25.6049,25.6049,111,0
+NBET.US,D,20230801,000000,25.4703,25.4703,25.4703,25.4703,1,0
+NBET.US,D,20230802,000000,25.1991,25.1991,25.0429,25.0429,731,0
+NBET.US,D,20230803,000000,24.9781,24.9781,24.9353,24.9353,1026,0
+NBET.US,D,20230804,000000,24.81,24.8186,24.78,24.8186,504,0
+NBET.US,D,20230807,000000,24.8441,24.8441,24.8441,24.8441,2,0
+NBET.US,D,20230808,000000,24.7927,24.7927,24.7927,24.7927,2,0
+NBET.US,D,20230809,000000,24.92,25.01,24.918,24.918,4001,0
+NBET.US,D,20230810,000000,24.7083,24.7083,24.7083,24.7083,1,0
+NBET.US,D,20230811,000000,24.6982,24.6982,24.6982,24.6982,182,0
+NBET.US,D,20230814,000000,24.7271,24.7271,24.7271,24.7271,27,0
+NBET.US,D,20230815,000000,24.2767,24.2767,24.2767,24.2767,43,0
+NBET.US,D,20230816,000000,24.1,24.1037,24.1,24.1037,1019,0
+NBET.US,D,20230817,000000,23.8705,23.8705,23.815,23.815,181,0
+NBET.US,D,20230818,000000,23.83,23.88,23.83,23.8468,936,0
+NBET.US,D,20230821,000000,23.75,23.8397,23.75,23.8397,212,0
+NBET.US,D,20230822,000000,23.812,23.812,23.812,23.812,475,0
+NBET.US,D,20230823,000000,24.0581,24.0581,24.0581,24.0581,23,0
+NBET.US,D,20230824,000000,24,24,23.7693,23.7693,576,0
+NBET.US,D,20230825,000000,23.996,23.996,23.996,23.996,1,0
+NBET.US,D,20230828,000000,24.1141,24.1141,24.1141,24.1141,7,0
+NBET.US,D,20230829,000000,24.46,24.4776,24.46,24.4776,697,0
+NBET.US,D,20230830,000000,24.3187,24.3187,24.3187,24.3187,210,0
+NBET.US,D,20230831,000000,24.33,24.33,24.2415,24.2415,2270,0
+NBET.US,D,20230901,000000,24.3105,24.3105,24.3105,24.3105,7,0
+NBET.US,D,20230905,000000,23.8637,23.8637,23.8637,23.8637,10,0
+NBET.US,D,20230906,000000,23.7501,23.7501,23.7501,23.7501,80,0
+NBET.US,D,20230907,000000,23.7574,23.7574,23.7574,23.7574,1,0
+NBET.US,D,20230908,000000,23.7599,23.7599,23.7599,23.7599,6,0
+NBET.US,D,20230911,000000,23.85,23.85,23.8209,23.8209,209,0
+NBET.US,D,20230912,000000,23.8052,23.8052,23.8052,23.8052,10,0
+NBET.US,D,20230913,000000,23.6819,23.6819,23.6819,23.6819,65,0
+NBET.US,D,20230914,000000,24.09,24.09,24.09,24.09,50,0
+NBET.US,D,20230915,000000,23.92,23.96,23.92,23.96,13024,0
+NBET.US,D,20230918,000000,23.7464,23.7464,23.7464,23.7464,24,0
+NBET.US,D,20230919,000000,23.7031,23.7031,23.7031,23.7031,34,0
+NBET.US,D,20230920,000000,23.6376,23.6376,23.6376,23.6376,24,0
+NBET.US,D,20230921,000000,23.2035,23.2035,23.2035,23.2035,1,0
+NBET.US,D,20230922,000000,23.1735,23.1735,23.1735,23.1735,24,0
+NBET.US,D,20230925,000000,23.25,23.2599,23.2442,23.2442,300,0
+NBET.US,D,20230926,000000,22.8075,22.8075,22.8075,22.8075,100,0
+NBET.US,D,20230927,000000,22.6907,22.6907,22.6907,22.6907,24,0
+NBET.US,D,20230928,000000,22.6129,22.6129,22.6129,22.6129,24,0
+NBET.US,D,20230929,000000,22.66,22.6601,22.53,22.5463,1215,0
+NBET.US,D,20231002,000000,21.8472,21.8472,21.8472,21.8472,73,0
+NBET.US,D,20231003,000000,21.63,21.64,21.6232,21.6232,3518,0
+NBET.US,D,20231004,000000,21.66,21.66,21.66,21.66,24,0
+NBET.US,D,20231005,000000,21.4691,21.4691,21.4691,21.4691,2,0
+NBET.US,D,20231006,000000,21.31,21.95,21.31,21.8784,420,0
+NBET.US,D,20231009,000000,21.7201,21.8874,21.7201,21.8874,502,0
+NBET.US,D,20231010,000000,22.3572,22.3572,22.3572,22.3572,2,0
+NBET.US,D,20231011,000000,22.6202,22.6202,22.6202,22.6202,2,0
+NBET.US,D,20231012,000000,22.3393,22.3393,22.3393,22.3393,4,0
+NBET.US,D,20231013,000000,22.2336,22.2336,22.2336,22.2336,7,0
+NBET.US,D,20231016,000000,22.438,22.438,22.438,22.438,52,0
+NBET.US,D,20231017,000000,22.4421,22.4421,22.4421,22.4421,7,0
+NBET.US,D,20231018,000000,21.9204,21.9204,21.9204,21.9204,100,0
+NBET.US,D,20231019,000000,21.6922,21.6922,21.6922,21.6922,1,0
+NBET.US,D,20231020,000000,21.372,21.372,21.372,21.372,352,0
+NBET.US,D,20231023,000000,21.4251,21.4251,21.2702,21.2702,302,0
+NBET.US,D,20231024,000000,21.548,21.548,21.548,21.548,43,0
+NBET.US,D,20231025,000000,21.31,21.4414,21.3,21.3572,4974,0
+NBET.US,D,20231026,000000,21.5,21.559,21.49,21.559,989,0
+NBET.US,D,20231027,000000,21.19,21.19,21.1648,21.1648,266,0
+NBET.US,D,20231030,000000,21.32,21.3589,21.32,21.3589,121,0
+NBET.US,D,20231031,000000,21.5317,21.5317,21.5317,21.5317,21,0
+NBET.US,D,20231101,000000,21.7147,21.7147,21.7147,21.7147,506,0
+NBET.US,D,20231102,000000,22.3877,22.3877,22.3877,22.3877,10,0
+NBET.US,D,20231103,000000,22.552,22.552,22.552,22.552,10,0
+NBET.US,D,20231106,000000,22.42,22.4424,22.42,22.4424,1095,0
+NBET.US,D,20231107,000000,22.2322,22.2322,22.2322,22.2322,4,0
+NBET.US,D,20231108,000000,22.31,22.3332,22.3,22.3332,311,0
+NBET.US,D,20231109,000000,22.25,22.25,22.2374,22.2374,252,0
+NBET.US,D,20231110,000000,22.22,22.3583,22.22,22.3583,2502,0
+NBET.US,D,20231113,000000,22.3,22.3093,22.3,22.3093,1001,0
+NBET.US,D,20231114,000000,23.1214,23.1214,23.1214,23.1214,2,0
+NBET.US,D,20231115,000000,23.0446,23.0446,23.0446,23.0446,44,0
+NBET.US,D,20231116,000000,23.06,23.11,23.06,23.0895,412,0
+NBET.US,D,20231117,000000,23.2499,23.2583,23.249,23.2583,616,0
+NBET.US,D,20231120,000000,23.37,23.37,23.3423,23.3423,642,0
+NBET.US,D,20231121,000000,23.275,23.3,23.275,23.2753,1151,0
+NBET.US,D,20231122,000000,23.25,23.3487,23.25,23.3487,274,0
+NBET.US,D,20231124,000000,23.3671,23.3671,23.3671,23.3671,2,0
+NBET.US,D,20231127,000000,23.3,23.3919,23.3,23.3919,210,0
+NBET.US,D,20231128,000000,23.38,23.38,23.36,23.3763,2300,0
+NBET.US,D,20231129,000000,23.5217,23.5217,23.5217,23.5217,22,0
+NBET.US,D,20231130,000000,23.702,23.702,23.702,23.702,77,0
+NBET.US,D,20231201,000000,23.8301,24.0375,23.8301,24.0375,348,0
+NBET.US,D,20231204,000000,23.8545,23.8545,23.8545,23.8545,2,0
+NBET.US,D,20231205,000000,23.7,23.7,23.6899,23.6899,1104,0
+NBET.US,D,20231206,000000,23.81,23.81,23.7349,23.7349,102,0
+NBET.US,D,20231207,000000,23.7,23.74,23.7,23.74,1134,0
+NBET.US,D,20231208,000000,23.8183,23.8183,23.8183,23.8183,7,0
+NBET.US,D,20231211,000000,23.75,23.975,23.75,23.975,200,0
+NBET.US,D,20231212,000000,23.85,23.98,23.85,23.9774,1202,0
+NBET.US,D,20231213,000000,24.4463,24.4463,24.4463,24.4463,3,0
+NBET.US,D,20231214,000000,24.939,24.9395,24.8822,24.8822,867,0
+NBET.US,D,20231215,000000,24.7411,24.7411,24.7411,24.7411,4,0
+NBET.US,D,20231218,000000,24.77,24.77,24.7054,24.7054,2927,0
+NBET.US,D,20231219,000000,24.72,24.7465,24.67,24.7465,7582,0
+NBET.US,D,20231220,000000,24.3404,24.3404,24.3003,24.3003,168,0
+NBET.US,D,20231221,000000,24.54,24.68,24.51,24.6335,47608,0
+NBET.US,D,20231222,000000,24.73,24.73,24.6813,24.6813,555,0
+NBET.US,D,20231226,000000,24.9,24.92,24.8708,24.8708,433,0
+NBET.US,D,20231227,000000,25.01,25.01,24.9,24.9243,2854,0
+NBET.US,D,20231228,000000,25.0085,25.0085,25.0085,25.0085,5,0
+NBET.US,D,20231229,000000,24.99,25.03,24.9668,24.9668,3701,0
+NBET.US,D,20240102,000000,24.7827,24.7827,24.7827,24.7827,1,0
+NBET.US,D,20240103,000000,24.45,24.46,24.4078,24.4078,1295,0
+NBET.US,D,20240104,000000,24.32,24.39,24.307,24.307,774,0
+NBET.US,D,20240105,000000,24.28,24.28,24.21,24.2344,450,0
+NBET.US,D,20240108,000000,24.14,24.4718,24.14,24.4718,847,0
+NBET.US,D,20240109,000000,24.4,24.43,24.4,24.42,4496,0
+NBET.US,D,20240110,000000,24.3294,24.3294,24.3294,24.3294,95,0
+NBET.US,D,20240111,000000,24.1756,24.1756,24.1756,24.1756,1,0
+NBET.US,D,20240112,000000,24.18,24.1991,24.18,24.1991,131,0
+NBET.US,D,20240116,000000,23.6537,23.6537,23.6537,23.6537,85,0
+NBET.US,D,20240117,000000,23.29,23.3296,23.29,23.3296,2136,0
+NBET.US,D,20240118,000000,23.33,23.4895,23.32,23.4679,770,0
+NBET.US,D,20240119,000000,23.28,23.42,23.28,23.42,13847,0
+NBET.US,D,20240122,000000,23.65,23.6692,23.65,23.6692,597,0
+NBET.US,D,20240123,000000,23.73,23.74,23.68,23.738,706,0
+NBET.US,D,20240124,000000,23.5405,23.5405,23.5405,23.5405,1,0
+NBET.US,D,20240125,000000,23.63,23.7862,23.63,23.7862,892,0
+NBET.US,D,20240126,000000,23.8,23.8148,23.79,23.8148,544,0
+NBET.US,D,20240129,000000,23.71,24,23.71,23.9976,1552,0
+NBET.US,D,20240130,000000,23.92,24.0139,23.9195,24.0139,949,0
+NBET.US,D,20240131,000000,23.7614,23.7614,23.7614,23.7614,141,0
+NBET.US,D,20240201,000000,24.16,24.2172,24.08,24.2172,608,0
+NBET.US,D,20240202,000000,24.18,24.18,24.1181,24.1181,403,0
+NBET.US,D,20240205,000000,23.6981,23.6981,23.6243,23.6243,558,0
+NBET.US,D,20240206,000000,23.8384,23.8384,23.8384,23.8384,75,0
+NBET.US,D,20240207,000000,24.0949,24.0949,24.0949,24.0949,11,0
+NBET.US,D,20240208,000000,23.9901,24.057,23.9901,24.0447,400,0
+NBET.US,D,20240209,000000,24.2299,24.2299,24.2299,24.2299,57,0
+NBET.US,D,20240212,000000,24.3569,24.3569,24.3569,24.3569,2,0
+NBET.US,D,20240213,000000,23.8,23.91,23.7,23.7731,3172,0
+NBET.US,D,20240214,000000,24.23,24.24,24.23,24.2395,242,0
+NBET.US,D,20240215,000000,24.605,24.605,24.605,24.605,47,0
+NBET.US,D,20240216,000000,24.57,24.6077,24.57,24.6077,167,0
+NBET.US,D,20240220,000000,24.54,24.559,24.5127,24.5127,429,0
+NBET.US,D,20240221,000000,24.6476,24.6476,24.6476,24.6476,9,0
+NBET.US,D,20240222,000000,24.6321,24.6321,24.6321,24.6321,221,0
+NBET.US,D,20240223,000000,24.6,24.6,24.5878,24.5878,492,0
+NBET.US,D,20240226,000000,24.6334,24.6334,24.6334,24.6334,2,0
+NBET.US,D,20240227,000000,24.79,24.8615,24.78,24.8615,1601,0
+NBET.US,D,20240228,000000,25.0468,25.0468,25.0468,25.0468,1,0
+NBET.US,D,20240229,000000,25.37,25.37,25.19,25.3257,2399,0
+NBET.US,D,20240301,000000,25.47,25.4895,25.46,25.4895,4132,0
+NBET.US,D,20240304,000000,25.6227,25.6227,25.6227,25.6227,57,0
+NBET.US,D,20240305,000000,25.4893,25.4893,25.4893,25.4893,89,0
+NBET.US,D,20240306,000000,25.7546,25.7546,25.7546,25.7546,21,0
+NBET.US,D,20240307,000000,26.0073,26.0073,26.0073,26.0073,14,0
+NBET.US,D,20240308,000000,25.9025,25.9025,25.9025,25.9025,32,0
+NBET.US,D,20240311,000000,25.8799,25.8799,25.7707,25.8706,301,0
+NBET.US,D,20240312,000000,25.9025,25.9025,25.9025,25.9025,1,0
+NBET.US,D,20240313,000000,26.0086,26.0086,26.0086,26.0086,40,0
+NBET.US,D,20240314,000000,25.83,25.8363,25.8295,25.8363,411,0
+NBET.US,D,20240315,000000,25.7764,25.7764,25.7764,25.7764,22,0
+NBET.US,D,20240318,000000,25.86,25.86,25.8159,25.8159,420,0
+NBET.US,D,20240319,000000,25.89,25.9254,25.89,25.9254,117,0
+NBET.US,D,20240320,000000,26.1,26.35,26.09,26.31,9004,0
+NBET.US,D,20240321,000000,26.33,26.33,26.3,26.3146,1223,0
+NBET.US,D,20240322,000000,26.3944,26.3944,26.3944,26.3944,2,0
+NBET.US,D,20240325,000000,26.4492,26.4492,26.3879,26.3879,1004,0
+NBET.US,D,20240326,000000,26.3819,26.3819,26.3819,26.3819,40,0
+NBET.US,D,20240327,000000,26.6433,26.6433,26.6433,26.6433,3,0
+NBET.US,D,20240328,000000,26.655,26.7027,26.655,26.7027,252,0
+NBET.US,D,20240401,000000,26.6105,26.6249,26.6105,26.6249,492,0
+NBET.US,D,20240402,000000,26.38,26.46,26.38,26.4581,414,0
+NBET.US,D,20240403,000000,26.35,26.59,26.35,26.5882,405,0
+NBET.US,D,20240404,000000,26.78,26.82,26.3851,26.3851,879,0
+NBET.US,D,20240405,000000,26.35,26.66,26.35,26.6584,725,0
+NBET.US,D,20240408,000000,26.6845,26.6845,26.6845,26.6845,30,0
+NBET.US,D,20240409,000000,26.6621,26.7033,26.5295,26.7033,1226,0
+NBET.US,D,20240410,000000,26.4123,26.4123,26.4123,26.4123,38,0
+NBET.US,D,20240411,000000,26.535,26.535,26.535,26.535,30,0
+NBET.US,D,20240412,000000,26.183,26.183,26.183,26.183,16,0
+NBET.US,D,20240415,000000,25.8814,25.8814,25.8814,25.8814,24,0
+NBET.US,D,20240416,000000,25.7632,25.7632,25.7632,25.7632,36,0
+NBET.US,D,20240417,000000,25.7501,25.8969,25.7501,25.8969,152,0
+NBET.US,D,20240418,000000,25.9771,25.9771,25.9771,25.9771,3,0
+NBET.US,D,20240419,000000,25.9848,25.9848,25.9848,25.9848,21,0
+NBET.US,D,20240422,000000,26.1817,26.1817,26.1817,26.1817,3,0
+NBET.US,D,20240423,000000,26.57,26.57,26.5188,26.5188,751,0
+NBET.US,D,20240424,000000,26.4501,26.5382,26.4501,26.5382,540,0
+NBET.US,D,20240425,000000,26.5265,26.5265,26.5265,26.5265,4,0
+NBET.US,D,20240426,000000,26.7401,26.7401,26.7263,26.7263,409,0
+NBET.US,D,20240429,000000,26.86,26.9099,26.86,26.8643,4296,0
+NBET.US,D,20240430,000000,26.7,26.7,26.3927,26.3927,478,0
+NBET.US,D,20240501,000000,26.3,26.3527,26.3,26.3527,181,0
+NBET.US,D,20240502,000000,26.55,26.5768,26.55,26.5768,400,0
+NBET.US,D,20240503,000000,27.097,27.097,27.097,27.097,9,0
+NBET.US,D,20240506,000000,27.3099,27.4432,27.309,27.4432,7394,0
+NBET.US,D,20240507,000000,27.5784,27.5784,27.5784,27.5784,98,0
+NBET.US,D,20240508,000000,27.7099,27.7099,27.707,27.707,179,0
+NBET.US,D,20240509,000000,27.7567,28.036,27.7567,28.036,1144,0
+NBET.US,D,20240510,000000,28.17,28.17,28.1091,28.1091,9782,0
+NBET.US,D,20240513,000000,27.9596,27.9596,27.9596,27.9596,111,0
+NBET.US,D,20240514,000000,28,28.1692,28,28.1692,553,0
+NBET.US,D,20240515,000000,28.4794,28.4794,28.4794,28.4794,163,0
+NBET.US,D,20240516,000000,28.2711,28.2711,28.2711,28.2711,4,0
+NBET.US,D,20240517,000000,28.1659,28.1659,28.1596,28.1596,306,0
+NBET.US,D,20240520,000000,28.2399,28.2399,28.2099,28.2125,659,0
+NBET.US,D,20240521,000000,28.498,28.498,28.498,28.498,6,0
+NBET.US,D,20240522,000000,28.5608,28.5608,28.5608,28.5608,146,0
+NBET.US,D,20240523,000000,28.3302,28.3509,28.3302,28.3509,145,0
+NBET.US,D,20240524,000000,28.8604,28.8604,28.8604,28.8604,108,0
+NBET.US,D,20240528,000000,28.95,28.95,28.7,28.7668,340,0
+NBET.US,D,20240529,000000,28.3965,28.3965,28.3965,28.3965,63,0
+NBET.US,D,20240530,000000,28.6511,28.6511,28.6511,28.6511,64,0
+NBET.US,D,20240531,000000,28.3249,28.7399,28.3249,28.7399,225,0
+NBET.US,D,20240603,000000,28.5484,28.5484,28.5484,28.5484,105,0
+NBET.US,D,20240604,000000,28.3436,28.3436,28.3436,28.3436,912,0
+NBET.US,D,20240605,000000,28.45,28.6145,28.45,28.6145,375,0
+NBET.US,D,20240606,000000,28.38,28.38,28.3104,28.3104,1131,0
+NBET.US,D,20240607,000000,28.0505,28.0505,28.0505,28.0505,71,0
+NBET.US,D,20240610,000000,28.3843,28.3843,28.3843,28.3843,149,0
+NBET.US,D,20240611,000000,28.1663,28.2372,28.1663,28.2372,269,0
+NBET.US,D,20240612,000000,28.6293,28.6293,28.6293,28.6293,308,0
+NBET.US,D,20240613,000000,28.4488,28.4488,28.4488,28.4488,44,0
+NBET.US,D,20240614,000000,27.9326,27.9326,27.9326,27.9326,12,0
+NBET.US,D,20240617,000000,27.76,27.95,27.76,27.8751,2266,0
+NBET.US,D,20240618,000000,28.1644,28.1644,28.1644,28.1644,5,0
+NBET.US,D,20240620,000000,28.0954,28.0954,28.0954,28.0954,245,0
+NBET.US,D,20240621,000000,27.85,27.9029,27.85,27.9029,455,0
+NBET.US,D,20240624,000000,28.1381,28.1381,28.1381,28.1381,2,0
+NBET.US,D,20240625,000000,28.0013,28.02,28.0013,28.0013,3203,0
+NBET.US,D,20240626,000000,27.7494,27.7494,27.7494,27.7494,8,0
+NBET.US,D,20240627,000000,27.67,27.71,27.66,27.7022,1384,0
+NBET.US,D,20240628,000000,27.71,27.71,27.3101,27.3666,1612,0
+NBET.US,D,20240701,000000,27.1895,27.1895,27.1895,27.1895,53,0
+NBET.US,D,20240702,000000,27.12,27.1858,27.12,27.1858,962,0
+NBET.US,D,20240703,000000,27.26,27.6059,27.26,27.6059,591,0
+NBET.US,D,20240705,000000,27.5968,27.6668,27.5968,27.6668,129,0
+NBET.US,D,20240708,000000,27.74,27.79,27.74,27.7461,668,0
+NBET.US,D,20240709,000000,27.74,27.74,27.6573,27.6573,376,0
+NBET.US,D,20240710,000000,28.0085,28.0085,28.0085,28.0085,9,0
+NBET.US,D,20240711,000000,28.305,28.3833,28.305,28.3833,244,0
+NBET.US,D,20240712,000000,28.69,28.69,28.69,28.69,138,0
+NBET.US,D,20240715,000000,28.1511,28.1511,28.1511,28.1511,79,0
+NBET.US,D,20240716,000000,28.5397,28.5397,28.5397,28.5397,64,0
+NBET.US,D,20240717,000000,27.9769,27.9769,27.9769,27.9769,104,0
+NBET.US,D,20240718,000000,27.8892,27.8892,27.8892,27.8892,5,0
+NBET.US,D,20240719,000000,27.99,27.99,27.9315,27.9315,1015,0
+NBET.US,D,20240722,000000,28.27,28.2958,28.27,28.2958,116,0
+NBET.US,D,20240723,000000,28.2592,28.2592,28.2592,28.2592,12,0
+NBET.US,D,20240724,000000,28.02,28.02,27.749,27.749,302,0
+NBET.US,D,20240725,000000,27.5269,27.5269,27.5269,27.5269,55,0
+NBET.US,D,20240726,000000,28.01,28.0501,28.01,28.0258,907,0
+NBET.US,D,20240729,000000,28.08,28.08,27.987,27.987,285,0
+NBET.US,D,20240730,000000,27.93,27.9367,27.93,27.9367,253,0
+NBET.US,D,20240731,000000,28.5408,28.5408,28.5408,28.5408,45,0
+NBET.US,D,20240801,000000,28.1416,28.1416,28.1416,28.1416,131,0
+NBET.US,D,20240802,000000,27.5376,27.5376,27.5376,27.5376,228,0
+NBET.US,D,20240805,000000,27.03,27.03,26.9189,26.9189,1531,0
+NBET.US,D,20240806,000000,26.98,27.3205,26.98,27.2776,578,0
+NBET.US,D,20240807,000000,27.39,27.4,27.2782,27.2782,790,0
+NBET.US,D,20240808,000000,27.7899,27.8204,27.7885,27.8204,2372,0
+NBET.US,D,20240809,000000,27.83,27.9028,27.83,27.9028,319,0
+NBET.US,D,20240812,000000,27.7,27.7008,27.7,27.7008,241,0
+NBET.US,D,20240813,000000,27.8575,28.12,27.8575,28.1158,2021,0
+NBET.US,D,20240814,000000,28.07,28.1911,28.03,28.1911,11100,0
+NBET.US,D,20240815,000000,28.26,28.4323,28.26,28.4323,1393,0
+NBET.US,D,20240816,000000,28.4425,28.4425,28.4425,28.4425,10,0
+NBET.US,D,20240819,000000,28.7243,28.7243,28.7243,28.7243,7,0
+NBET.US,D,20240820,000000,28.76,28.76,28.5,28.5581,1732,0
+NBET.US,D,20240821,000000,28.7,28.805,28.7,28.8001,291,0
+NBET.US,D,20240822,000000,28.82,28.82,28.7287,28.7287,1078,0
+NBET.US,D,20240823,000000,28.98,29.1475,28.98,29.1475,2123,0
+NBET.US,D,20240826,000000,29.1338,29.1338,29.1338,29.1338,8,0
+NBET.US,D,20240827,000000,29.1,29.1387,29.0999,29.1387,325,0
+NBET.US,D,20240828,000000,28.9891,28.9891,28.9891,28.9891,28,0
+NBET.US,D,20240829,000000,29.24,29.24,29.0494,29.0494,27966,0
+NBET.US,D,20240830,000000,29.3188,29.4096,29.3188,29.4096,169,0
+NBET.US,D,20240903,000000,28.6316,28.6316,28.6316,28.6316,36,0
+NBET.US,D,20240904,000000,28.65,28.6557,28.65,28.6557,419,0
+NBET.US,D,20240905,000000,28.5,28.5274,28.5,28.5274,223,0
+NBET.US,D,20240906,000000,28.159,28.159,28.159,28.159,25,0
+NBET.US,D,20240909,000000,28.31,28.3718,28.31,28.3718,840,0
+NBET.US,D,20240910,000000,28.4918,28.4918,28.4918,28.4918,8,0
+NBET.US,D,20240911,000000,28.33,28.9632,28.33,28.9632,420,0
+NBET.US,D,20240912,000000,29.049,29.1522,29.049,29.1522,345,0
+NBET.US,D,20240913,000000,29.44,29.49,29.44,29.4795,858,0
+NBET.US,D,20240916,000000,29.62,29.727,29.62,29.727,2652,0
+NBET.US,D,20240917,000000,29.86,29.86,29.79,29.8193,452,0
+NBET.US,D,20240918,000000,29.6945,29.6945,29.6945,29.6945,27,0
+NBET.US,D,20240919,000000,29.87,30.14,29.87,30.1196,641,0
+NBET.US,D,20240920,000000,30.438,30.438,30.438,30.438,82,0
+NBET.US,D,20240923,000000,30.7574,30.7574,30.7574,30.7574,63,0
+NBET.US,D,20240924,000000,30.78,30.78,30.66,30.66,611,0
+NBET.US,D,20240925,000000,30.7048,30.7048,30.6369,30.6369,269,0
+NBET.US,D,20240926,000000,30.98,30.98,30.7777,30.7777,972,0
+NBET.US,D,20240927,000000,30.79,30.7901,30.7775,30.7775,254,0
+NBET.US,D,20240930,000000,30.67,30.8123,30.67,30.8123,218,0
+NBET.US,D,20241001,000000,30.69,30.7087,30.69,30.7087,181,0
+NBET.US,D,20241002,000000,30.6589,30.6589,30.6589,30.6589,93,0
+NBET.US,D,20241003,000000,30.5,30.5825,30.5,30.5825,584,0
+NBET.US,D,20241004,000000,30.6401,30.8172,30.6401,30.8172,403,0
+NBET.US,D,20241007,000000,30.729,30.77,30.6193,30.6193,928,0
+NBET.US,D,20241008,000000,30.72,30.72,30.7,30.7135,580,0
+NBET.US,D,20241009,000000,30.62,30.7909,30.62,30.7909,1347,0
+NBET.US,D,20241010,000000,30.42,30.46,30.42,30.46,221,0
+NBET.US,D,20241011,000000,30.63,30.7938,30.63,30.7938,5271,0
+NBET.US,D,20241014,000000,30.94,31.0195,30.94,31.0195,1184,0
+NBET.US,D,20241015,000000,30.67,30.703,30.67,30.703,1055,0
+NBET.US,D,20241016,000000,30.87,31.0808,30.87,31.0808,2460,0
+NBET.US,D,20241017,000000,31.1701,31.1701,31.0429,31.0429,120,0
+NBET.US,D,20241018,000000,31.0738,31.0738,31.0738,31.0738,7,0
+NBET.US,D,20241021,000000,30.9412,30.9412,30.9412,30.9412,26,0
+NBET.US,D,20241022,000000,30.78,30.78,30.76,30.7645,1303,0
+NBET.US,D,20241023,000000,30.66,30.66,30.34,30.48,603411,0
+NBET.US,D,20241024,000000,30.7427,30.7427,30.7427,30.7427,76,0
+NBET.US,D,20241025,000000,30.6213,30.6213,30.6213,30.6213,3,0
+NBET.US,D,20241028,000000,30.9719,30.9719,30.9719,30.9719,300,0
+NBET.US,D,20241029,000000,30.7672,30.7672,30.7672,30.7672,95,0
+NBET.US,D,20241030,000000,30.7052,30.7052,30.7052,30.7052,13,0
+NBET.US,D,20241031,000000,30.68,30.68,30.6625,30.6625,365,0
+NBET.US,D,20241101,000000,30.47,30.47,30.2715,30.2832,500,0
+NBET.US,D,20241104,000000,30.75,30.75,30.5599,30.6822,4784,0
+NBET.US,D,20241105,000000,31.1422,31.1422,31.1422,31.1422,140,0
+NBET.US,D,20241106,000000,29.5,31.7712,29.5,31.7712,2832,0
+NBET.US,D,20241107,000000,32.1097,32.12,32.01,32.0727,967,0
+NBET.US,D,20241108,000000,32.1,32.3182,32.075,32.3182,1952,0
+NBET.US,D,20241111,000000,32.63,32.661,32.43,32.6555,1190,0
+NBET.US,D,20241112,000000,32.6,32.6,32.3927,32.3927,907,0
+NBET.US,D,20241113,000000,32.34,32.34,32.2996,32.2996,205,0
+NBET.US,D,20241115,000000,32.6127,32.6938,32.6127,32.6938,188,0
+NBET.US,D,20241119,000000,33.2192,33.3976,33.21,33.3976,823,0
+NBET.US,D,20241120,000000,33.5697,33.6447,33.488,33.6447,10352,0
+NBET.US,D,20241121,000000,34.0381,34.3138,33.87,34.3138,1168,0
+NBET.US,D,20241122,000000,34.4,34.52,34.3129,34.3222,4280,0
+NBET.US,D,20241125,000000,34.3101,34.56,33.9762,33.9762,2057,0
+NBET.US,D,20241126,000000,33.9901,34.1351,33.98,34.1351,1387,0
+NBET.US,D,20241127,000000,34.33,34.33,34.2463,34.2463,1116,0
+NBET.US,D,20241129,000000,34.6,34.6001,34.5886,34.5886,888,0
+NBET.US,D,20241202,000000,33.93,33.93,33.8508,33.8712,1550,0
+NBET.US,D,20241203,000000,33.87,33.9526,33.87,33.894,650,0
+NBET.US,D,20241204,000000,33.77,33.89,33.491,33.5435,781,0
+NBET.US,D,20241205,000000,33.59,33.88,33.59,33.7947,2507,0
+NBET.US,D,20241206,000000,33.4686,33.9,33.4006,33.4006,1589,0
+NBET.US,D,20241209,000000,33.17,33.37,32.83,32.8479,5325,0
+NBET.US,D,20241210,000000,32.765,32.765,32.5705,32.5705,586,0
+NBET.US,D,20241211,000000,32.76,33.04,32.76,32.9781,1249,0
+NBET.US,D,20241212,000000,33.02,33.0201,32.9699,32.9699,577,0
+NBET.US,D,20241213,000000,32.84,32.84,32.8208,32.8208,702,0
+NBET.US,D,20241216,000000,32.5,32.5,32.4112,32.4112,529,0
+NBET.US,D,20241217,000000,32.25,32.25,32.0999,32.1812,1078,0
+NBET.US,D,20241219,000000,30.69,30.6901,30.6179,30.6179,1577,0
+NBET.US,D,20241220,000000,30.92,31.1689,30.92,31.1689,1754,0
+NBET.US,D,20241227,000000,31.59,31.5901,31.5039,31.5039,575,0
+NBET.US,D,20241231,000000,31.8,31.8,31.7504,31.7504,452,0
+NBET.US,D,20250102,000000,32.14,32.23,32,32.2035,2819,0
+NBET.US,D,20250103,000000,32.51,32.51,32.35,32.39,2205,0
+NBET.US,D,20250106,000000,32.545,32.6,32.2882,32.2882,43671,0
+NBET.US,D,20250107,000000,32.315,32.475,32.315,32.3954,1419,0
+NBET.US,D,20250108,000000,32.46,32.68,32.43,32.6593,1102,0
+NBET.US,D,20250110,000000,32.42,32.63,32.42,32.4276,1669,0
+NBET.US,D,20250113,000000,32.61,32.7076,32.57,32.7076,43652,0
+NBET.US,D,20250114,000000,32.93,33.3149,32.93,33.3149,332,0
+NBET.US,D,20250115,000000,33.675,33.785,33.6301,33.6397,862,0
+NBET.US,D,20250116,000000,34.0301,34.2516,34.0301,34.2516,949,0
+NBET.US,D,20250117,000000,34.3275,34.46,34.3275,34.3448,1578,0
+NBET.US,D,20250121,000000,34.44,34.6699,34.4399,34.623,757,0
+NBET.US,D,20250122,000000,34.39,34.39,34.05,34.05,2086,0
+NBET.US,D,20250123,000000,34.15,34.21,34,34.0974,3871,0
+NBET.US,D,20250127,000000,33.0411,33.93,32.64,32.8009,10353,0
+NBET.US,D,20250128,000000,32.739,33.0344,32.728,33.0344,4018,0
+NBET.US,D,20250129,000000,33.26,33.28,33.079,33.2194,11419,0
+NBET.US,D,20250130,000000,33.51,33.6521,33.51,33.6521,1009,0
+NBET.US,D,20250131,000000,33.65,33.65,33.008,33.008,4926,0
+NBET.US,D,20250203,000000,32.86,33.48,32.78,33.3235,5067,0
+NBET.US,D,20250204,000000,33.05,33.3235,33.05,33.3235,8291,0
+NBET.US,D,20250205,000000,33.47,33.67,33.47,33.6213,11956,0
+NBET.US,D,20250206,000000,33.76,33.76,33.0897,33.0897,4925,0
+NBET.US,D,20250207,000000,33.0691,33.0691,32.89,33.0301,3585,0
+NBET.US,D,20250210,000000,33.52,33.63,33.5038,33.5102,3089,0
+NBET.US,D,20250212,000000,33.12,33.12,32.83,32.9048,5123,0
+NBET.US,D,20250213,000000,32.97,33.45,32.97,33.3546,5148,0
+NBET.US,D,20250214,000000,33.6,33.6387,33.4187,33.4187,1117,0
+NBET.US,D,20250218,000000,33.649,33.879,33.649,33.7411,5467,0
+NBET.US,D,20250219,000000,33.9,33.9344,33.8999,33.9344,522,0
+NBET.US,D,20250220,000000,33.679,34,33.65,33.95,2471,0
+NBET.US,D,20250221,000000,33.81,33.81,33.41,33.4844,3122,0
+NBET.US,D,20250224,000000,33.149,33.42,33.1298,33.2,2785,0
+NBET.US,D,20250225,000000,33.01,33.01,32.26,32.645,5871,0
+NBET.US,D,20250226,000000,32.94,32.94,32.65,32.7551,924,0
+NBET.US,D,20250227,000000,32.58,32.58,32.3957,32.3957,1492,0
+NBET.US,D,20250228,000000,32.69,33.14,32.69,33.1395,3670,0
+NBET.US,D,20250303,000000,33.15,33.34,32.32,32.49,6286,0
+NBET.US,D,20250304,000000,31.7,32.3005,31.585,32.0621,4746,0
+NBET.US,D,20250305,000000,31.78,31.9308,31.66,31.9308,1475,0
+NBET.US,D,20250306,000000,31.24,31.2622,31.17,31.2622,540,0
+NBET.US,D,20250307,000000,31.34,31.5389,31,31.5389,1933,0
+NBET.US,D,20250310,000000,31.47,31.6009,31.42,31.6009,790,0
+NBET.US,D,20250311,000000,31.93,31.96,31.67,31.8227,4269,0
+NBET.US,D,20250312,000000,32.37,32.3794,32.2278,32.2278,531,0
+NBET.US,D,20250313,000000,32.02,32.02,31.8366,31.9174,1243,0
+NBET.US,D,20250314,000000,32.41,32.76,32.19,32.7468,101809,0
+NBET.US,D,20250317,000000,33.08,33.42,33.08,33.2806,3036,0
+NBET.US,D,20250318,000000,33.4393,33.4393,33.26,33.3162,1590,0
+NBET.US,D,20250319,000000,33.56,33.7323,33.48,33.7323,15493,0
+NBET.US,D,20250320,000000,33.73,33.8226,33.73,33.8226,1047,0
+NBET.US,D,20250321,000000,33.33,33.3413,33.2278,33.3247,4303,0
+NBET.US,D,20250324,000000,33.6811,33.7791,33.6811,33.7791,740,0
+NBET.US,D,20250325,000000,33.89,33.97,33.7032,33.7343,992,0
+NBET.US,D,20250327,000000,33.55,33.55,33.32,33.4178,136081,0
+NBET.US,D,20250328,000000,33.3281,33.38,33.24,33.3694,1650,0
+NBET.US,D,20250331,000000,33.3598,33.5895,33.3598,33.5202,3316,0
+NBET.US,D,20250401,000000,33.29,33.7994,33.29,33.7994,2352,0
+NBET.US,D,20250402,000000,33.65,34.1165,33.6499,34.1165,585,0
+NBET.US,D,20250403,000000,32.85,32.85,32.28,32.2997,4585,0
+NBET.US,D,20250404,000000,30.05,30.05,29.21,29.2456,1081,0
+NBET.US,D,20250407,000000,29.4499,29.4499,28.6901,29.0851,469,0
+NBET.US,D,20250408,000000,30.04,30.04,28.4281,28.4281,3228,0
+NBET.US,D,20250409,000000,27.82,30.1619,27.68,30.1619,3486,0
+NBET.US,D,20250410,000000,29.195,29.29,28.67,28.9053,2820,0
+NBET.US,D,20250411,000000,28.91,29.5292,28.91,29.5292,620,0
+NBET.US,D,20250414,000000,30.02,30.136,30,30.0085,2678,0
+NBET.US,D,20250415,000000,30.33,30.555,30.33,30.332,933,0
+NBET.US,D,20250416,000000,30.76,30.81,30.3922,30.3922,997,0
+NBET.US,D,20250417,000000,30.99,31.24,30.91,31.2049,947,0
+NBET.US,D,20250421,000000,30.311,30.76,29.6,29.7678,1879,0
+NBET.US,D,20250422,000000,30.25,30.64,30.25,30.535,2730,0
+NBET.US,D,20250423,000000,30.63,31.19,30.57,30.6617,6209,0
+NBET.US,D,20250424,000000,30.85,31.355,30.85,31.355,691,0
+NBET.US,D,20250425,000000,31.22,31.2904,31.2,31.2904,2146,0
+NBET.US,D,20250428,000000,31.26,31.6092,31.26,31.6092,5851,0
+NBET.US,D,20250429,000000,31.455,31.5,31.4253,31.4253,3134,0
+NBET.US,D,20250430,000000,30.585,30.737,30.585,30.737,945,0
+NBET.US,D,20250501,000000,30.5901,30.85,30.5901,30.6572,2042,0
+NBET.US,D,20250502,000000,30.76,31.0215,30.7599,31.0215,2167,0
+NBET.US,D,20250505,000000,30.765,30.8,30.6527,30.6527,1146,0
+NBET.US,D,20250506,000000,30.5899,30.745,30.5601,30.6455,714,0
+NBET.US,D,20250508,000000,31.32,31.41,31.2902,31.2902,2348,0
+NBET.US,D,20250509,000000,31.39,31.51,31.39,31.4533,984,0
+NBET.US,D,20250512,000000,32.06,32.3,31.755,31.825,7825,0
+NBET.US,D,20250513,000000,32.27,32.56,32.27,32.485,1180,0
+NBET.US,D,20250514,000000,32.32,32.4099,32.21,32.4062,1420,0
+NBET.US,D,20250515,000000,32.26,32.4308,32.26,32.4308,19547,0
+NBET.US,D,20250516,000000,32.46,32.46,32.4516,32.4516,1503,0
+NBET.US,D,20250521,000000,32.196,32.196,31.8276,31.8276,1399,0
+NBET.US,D,20250527,000000,32.265,32.3,32.1199,32.2934,13719,0
+NBET.US,D,20250528,000000,32.18,32.39,31.9911,31.9911,5022,0
+NBET.US,D,20250530,000000,31.6812,31.8512,31.67,31.8512,2019,0
+NBET.US,D,20250602,000000,32.205,32.2699,32.17,32.2684,1586,0
+NBET.US,D,20250603,000000,32.28,32.72,32.26,32.6411,7773,0
+NBET.US,D,20250605,000000,32.075,32.24,32.075,32.1478,3140,0
+NBET.US,D,20250606,000000,32.4741,32.5491,32.4741,32.5491,661,0
+NBET.US,D,20250610,000000,32.515,32.53,32.4304,32.4304,287,0
+NBET.US,D,20250611,000000,32.6498,32.8263,32.58,32.8263,2978,0
+NBET.US,D,20250612,000000,32.821,33.0058,32.821,33.0058,596,0
+NBET.US,D,20250613,000000,33.58,33.58,33.26,33.2896,5536,0
+NBET.US,D,20250616,000000,33.56,33.56,33.0837,33.0837,3871,0
+NBET.US,D,20250617,000000,33.17,33.21,32.9823,32.9823,2443,0
+NBET.US,D,20250618,000000,32.89,33.14,32.89,33.0048,4532,0
+NBET.US,D,20250620,000000,33.086,33.1599,33.086,33.1599,186,0
+NBET.US,D,20250623,000000,33.045,33.11,32.41,32.5135,1457,0
+NBET.US,D,20250624,000000,32.395,32.6651,32.395,32.6651,616,0
+NBET.US,D,20250625,000000,32.37,32.4159,32.3,32.4159,552,0
+NBET.US,D,20250627,000000,32.9245,33.0994,32.9199,32.9199,1022,0
+NBET.US,D,20250630,000000,32.76,32.95,32.76,32.835,2477,0
+NBET.US,D,20250701,000000,32.41,32.595,32.41,32.4317,974,0
+NBET.US,D,20250702,000000,32.47,32.6478,32.46,32.6478,734,0
+NBET.US,D,20250703,000000,32.7,32.7,32.6755,32.6755,1538,0
+NBET.US,D,20250707,000000,32.47,32.47,32.24,32.4562,4349,0
+NBET.US,D,20250708,000000,32.3328,32.5532,32.3328,32.5532,424,0
+NBET.US,D,20250709,000000,32.55,32.66,32.4581,32.4581,1750,0
+NBET.US,D,20250710,000000,32.25,32.4779,32.25,32.4779,1061,0
+NBET.US,D,20250711,000000,32.5951,32.6,32.5073,32.5073,1729,0
+NBET.US,D,20250714,000000,32.68,32.7114,32.51,32.7114,2389,0
+NBET.US,D,20250715,000000,32.4,32.5,32.34,32.4006,7267,0
+NBET.US,D,20250716,000000,32.255,32.345,32.1987,32.1987,684,0
+NBET.US,D,20250717,000000,32.41,32.41,32.34,32.3819,544,0
+NBET.US,D,20250718,000000,32.8,32.8329,32.8,32.8329,396,0
+NBET.US,D,20250721,000000,32.75,32.75,31.8831,31.8831,2700,0
+NBET.US,D,20250722,000000,31.9801,32.0138,31.9801,32.0138,737,0
+NBET.US,D,20250724,000000,32.18,32.5296,32.1538,32.526,3103,0
+NBET.US,D,20250725,000000,32.41,32.41,32.2912,32.2912,818,0
+NBET.US,D,20250728,000000,32.59,32.59,32.3,32.384,6420,0
+NBET.US,D,20250729,000000,32.66,32.7727,32.66,32.7727,218,0
+NBET.US,D,20250730,000000,32.78,32.82,32.58,32.6263,1363,0
+NBET.US,D,20250731,000000,32.79,32.94,32.48,32.7793,1095,0
+NBET.US,D,20250801,000000,32.41,32.61,32.3999,32.4278,3646,0
+NBET.US,D,20250804,000000,32.57,32.73,32.44,32.6179,5114,0
+NBET.US,D,20250805,000000,32.33961,32.5499,32.32,32.5499,1268,0
+NBET.US,D,20250806,000000,32.69,32.69,32.468,32.468,510,0
+NBET.US,D,20250807,000000,32.5,32.5,32.2947,32.2947,367,0
+NBET.US,D,20250808,000000,32.27,32.27,32.2416,32.2416,783,0
+NBET.US,D,20250811,000000,32.1,32.13,31.98,31.9862,2199,0
+NBET.US,D,20250812,000000,32.01,32.15,31.9544,32.15,2627,0
+NBET.US,D,20250813,000000,32.1,32.3339,32.03,32.3339,2999,0
+NBET.US,D,20250814,000000,32.2099,32.2523,32.209,32.2523,2434,0
+NBET.US,D,20250815,000000,32.3,32.3,32.0927,32.0927,1070,0
+NBET.US,D,20250818,000000,31.86,31.86,31.77,31.8347,2543,0
+NBET.US,D,20250819,000000,31.72,31.798,31.71,31.798,2387,0
+NBET.US,D,20250820,000000,32,32.0182,31.99,32.0182,613,0
+NBET.US,D,20250821,000000,32.2199,32.22,32.1368,32.1368,3947,0
+NBET.US,D,20250822,000000,32.44,32.48,32.3831,32.3831,1336,0
+NBET.US,D,20250825,000000,32.44,32.44,32.2668,32.2668,2957,0
+NBET.US,D,20250826,000000,32.33,32.41,32.19,32.3878,3706,0
+NBET.US,D,20250828,000000,32.525,32.7502,32.525,32.7502,874,0
+NBET.US,D,20250829,000000,32.83,32.85,32.7833,32.7833,750,0
+NBET.US,D,20250902,000000,32.7099,32.7099,32.5292,32.6309,1734,0
+NBET.US,D,20250903,000000,32.46,32.57,32.3002,32.3871,5275,0
+NBET.US,D,20250904,000000,32.4,32.5928,32.4,32.5928,881,0
+NBET.US,D,20250905,000000,31.99,32.2587,31.99,32.2587,581,0
+NBET.US,D,20250908,000000,32.0301,32.46,32.0301,32.0739,1095,0
+NBET.US,D,20250909,000000,32.31,32.3893,32.2179,32.2179,1014,0
+NBET.US,D,20250911,000000,32.543,32.7616,32.543,32.7616,1242,0
+NBET.US,D,20250912,000000,32.97,32.97,32.8169,32.8169,885,0
+NBET.US,D,20250915,000000,32.92,32.92,32.6541,32.6541,1692,0
+NBET.US,D,20250916,000000,32.71,32.7257,32.71,32.7257,532,0
+NBET.US,D,20250917,000000,32.92,33,32.8791,32.8791,1813,0
+NBET.US,D,20250918,000000,33.01,33.01,32.9713,32.9713,444,0
+NBET.US,D,20250919,000000,32.505,32.5242,32.505,32.5242,357,0
+NBET.US,D,20250922,000000,32.32,32.5552,32.32,32.5552,616,0
+NBET.US,D,20250923,000000,32.82,32.89,32.37,32.71,2027,0
+NBET.US,D,20250924,000000,33.07,33.1542,32.97,33.1542,1936,0
+NBET.US,D,20250925,000000,33.09,33.1721,33.09,33.1721,1115,0
+NBET.US,D,20250926,000000,33.465,33.465,33.3964,33.3964,612,0
+NBET.US,D,20250929,000000,33.06,33.38,32.88,32.994,1636,0
+NBET.US,D,20250930,000000,32.89,32.89,32.68,32.8071,2636,0
+NBET.US,D,20251001,000000,32.81,32.975,32.65,32.9603,1237,0
+NBET.US,D,20251003,000000,32.81,32.81,32.7479,32.7479,777,0
+NBET.US,D,20251006,000000,32.91,32.9202,32.87,32.909,2908,0
+NBET.US,D,20251007,000000,32.9,33.0306,32.82,33.0306,2432,0
+NBET.US,D,20251008,000000,32.99,33.0719,32.9802,33.0719,1080,0
+NBET.US,D,20251009,000000,32.49,33.14,32.3984,32.4325,4993,0
+NBET.US,D,20251010,000000,32.419,32.419,31.5812,31.5812,1209,0
+NBET.US,D,20251013,000000,31.925,31.925,31.75,31.86,1257,0
+NBET.US,D,20251014,000000,31.61,31.7447,31.61,31.7447,289,0
+NBET.US,D,20251015,000000,32.24,32.24,32.0182,32.0182,391,0
+NBET.US,D,20251016,000000,31.49,31.496,31.4254,31.496,975,0
+NBET.US,D,20251017,000000,31.38,31.4463,31.34,31.4463,3629,0
+NBET.US,D,20251021,000000,31.809,31.9,31.71,31.71,935,0
+NBET.US,D,20251022,000000,31.93,32.019,31.93,32.019,498,0
+NBET.US,D,20251023,000000,32.05,32.2793,32.05,32.108,2997,0
+NBET.US,D,20251024,000000,32.24,32.24,31.9421,31.9421,4901,0
+NBET.US,D,20251027,000000,31.9,32.0137,31.9,32.0137,37766,0
+NBET.US,D,20251028,000000,31.89,32.09,31.8672,31.8672,1279,0
+NBET.US,D,20251029,000000,31.77,31.78,31.58,31.5911,1279,0
+NBET.US,D,20251030,000000,31.65,31.6725,31.6139,31.6139,1249,0
+NBET.US,D,20251031,000000,31.7,31.8157,31.6,31.8157,2128,0
+NBET.US,D,20251103,000000,31.5,32.03,31.5,32.0141,2227,0
+NBET.US,D,20251104,000000,31.73,31.75,31.675,31.675,1629,0
+NBET.US,D,20251105,000000,32.18,32.26,31.73,32.0152,2331,0
+NBET.US,D,20251106,000000,32.195,32.2117,32.195,32.2117,299,0
+NBET.US,D,20251110,000000,32.5525,32.79,32.5525,32.79,1597,0
+NBET.US,D,20251111,000000,33.1534,33.17,32.8,33.16,2265,0
+NBET.US,D,20251112,000000,33.0499,33.0499,32.9,32.9084,3250,0
+NBET.US,D,20251113,000000,32.9,33.0255,32.73,32.7976,10443,0
+NBET.US,D,20251114,000000,33.22,33.2514,33.22,33.2514,480,0
+NBET.US,D,20251117,000000,33.25,33.25,32.8683,32.8683,1152,0
+NBET.US,D,20251118,000000,32.6508,32.9559,32.6508,32.9559,1996,0
+NBET.US,D,20251119,000000,32.56,32.92,32.55,32.8418,175936,0
+NBET.US,D,20251120,000000,33.33,33.33,32.5515,32.5515,2880,0
+NBET.US,D,20251121,000000,32.56,32.83,32.405,32.7915,17347,0
+NBET.US,D,20251124,000000,32.53,32.7922,32.51,32.7922,3326,0
+NBET.US,D,20251125,000000,32.5505,32.75,32.5505,32.71,2011,0
+NBET.US,D,20251126,000000,33.27,33.27,32.73,33.0495,2009,0
+NBET.US,D,20251128,000000,33.32,33.54,33.32,33.5137,2270,0
+NBET.US,D,20251201,000000,33.52,33.55,33.47,33.481,2709,0
+NBET.US,D,20251202,000000,33.16,33.1975,33.0191,33.0191,1897,0
+NBET.US,D,20251203,000000,33.301,33.65,33.301,33.5012,5110,0
+NBET.US,D,20251204,000000,33.71,33.79,33.58,33.7677,1894,0
+NBET.US,D,20251205,000000,33.82,33.82,33.7393,33.7393,615,0
+NBET.US,D,20251208,000000,33.451,33.62,33.3527,33.3527,3868,0
+NBET.US,D,20251209,000000,33.559,33.559,33.3445,33.3445,948,0
+NBET.US,D,20251210,000000,33.3,33.33,33.07,33.2143,6654,0
+NBET.US,D,20251211,000000,33.28,33.28,33.1261,33.1261,1395,0
+NBET.US,D,20251212,000000,33.32,33.32,33.0266,33.0266,2474,0
+NBET.US,D,20251215,000000,32.86,33.16,32.76,32.9304,1702,0
+NBET.US,D,20251216,000000,32.349,32.349,32.2561,32.2561,293,0
+NBET.US,D,20251217,000000,32.35,32.65,32.3364,32.5822,4805,0
+NBET.US,D,20251218,000000,32.511,32.511,32.1466,32.1466,1881,0
+NBET.US,D,20251219,000000,32.32,32.32,32.14,32.14,4867,0
+NBET.US,D,20251222,000000,32.385,32.49,32.25,32.42,7140,0
+NBET.US,D,20251223,000000,32.48,32.72,32.48,32.6945,3777,0
+NBET.US,D,20251224,000000,32.6484,32.69,32.6164,32.6164,5532,0
+NBET.US,D,20251226,000000,32.363,32.65,32.36,32.4568,2025,0
+NBET.US,D,20251229,000000,32.71,32.73,32.64,32.6629,5993,0
+NBET.US,D,20251230,000000,32.87,32.8792,32.84,32.8792,1549,0
+NBET.US,D,20260102,000000,32.7299,33.1666,32.7299,33.0661,784,0
+NBET.US,D,20260105,000000,33.35,33.5,32.31,32.9529,26248,0
+NBET.US,D,20260106,000000,32.89,32.89,32.4967,32.4967,1822,0
+NBET.US,D,20260107,000000,32.5,32.5,32.3869,32.3869,3959,0
+NBET.US,D,20260108,000000,32.597,32.94,32.597,32.8255,1685,0
+NBET.US,D,20260109,000000,33.0338,33.0338,32.81,32.8482,1809,0
+NBET.US,D,20260112,000000,32.875,32.93,32.8599,32.9274,892,0
+NBET.US,D,20260113,000000,33.3398,33.3398,33.2985,33.2985,868,0
+NBET.US,D,20260114,000000,33.625,33.84,33.589,33.589,1343,0
+NBET.US,D,20260115,000000,33.52,33.7,33.49,33.61,2485,0
+NBET.US,D,20260116,000000,33.76,33.985,33.76,33.9586,2163,0
+NBET.US,D,20260120,000000,33.8601,33.9245,33.75,33.7501,1617,0
+NBET.US,D,20260121,000000,34.36,34.36,34.118,34.2256,620,0
+NBET.US,D,20260122,000000,34.309,34.4295,34.309,34.4295,478,0
+NBET.US,D,20260123,000000,34.75,34.75,34.5314,34.5314,2152,0
+NBET.US,D,20260126,000000,34.82,34.82,34.485,34.61,5561,0
+NBET.US,D,20260127,000000,34.82,34.8931,34.68,34.8931,3391,0
+NBET.US,D,20260129,000000,35.78,35.82,35.5288,35.5288,2914,0
+NBET.US,D,20260130,000000,35.47,35.6581,35.065,35.6581,2545,0
+NBET.US,D,20260202,000000,35,35.17,35,35.06,5348,0
+NBET.US,D,20260203,000000,35.65,35.8195,35.5364,35.8195,1450,0
+NBET.US,D,20260204,000000,35.9493,36.135,35.695,36.135,2206,0
+NBET.US,D,20260205,000000,35.85,35.96,35.5,35.93,5271,0
+NBET.US,D,20260206,000000,36.185,36.455,36.185,36.4,5630,0
+NBET.US,D,20260209,000000,36.39,36.84,36.375,36.83,18579,0
+NBET.US,D,20260210,000000,36.95,36.99,36.885,36.9139,2469,0
+NBET.US,D,20260211,000000,37.29,37.5704,37.195,37.5704,1694,0
+NBET.US,D,20260212,000000,37.76,37.83,37.3037,37.3037,1531,0
+NBET.US,D,20260213,000000,37.42,38.09,37.35,38.0512,7245,0
+NBET.US,D,20260217,000000,38.09,38.19,37.6,37.86,6666,0
+NBET.US,D,20260218,000000,38.2,38.275,38.12,38.12,6794,0

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

@@ -0,0 +1,217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBFC.US,D,20240627,000000,50.1,50.1,50.1,50.1,91,0
+NBFC.US,D,20240628,000000,50.0528,50.0528,50.0528,50.0528,104,0
+NBFC.US,D,20240701,000000,49.9555,49.9555,49.9555,49.9555,11,0
+NBFC.US,D,20240702,000000,50.0417,50.0417,50.0417,50.0417,3,0
+NBFC.US,D,20240703,000000,50.1937,50.1937,50.1937,50.1937,8,0
+NBFC.US,D,20240705,000000,50.355,50.355,50.355,50.355,9,0
+NBFC.US,D,20240708,000000,50.4301,50.4301,50.4301,50.4301,5,0
+NBFC.US,D,20240709,000000,50.3993,50.3993,50.3899,50.3899,1502,0
+NBFC.US,D,20240710,000000,50.4591,50.4591,50.4591,50.4591,1,0
+NBFC.US,D,20240711,000000,50.6388,50.6388,50.6388,50.6388,1,0
+NBFC.US,D,20240712,000000,50.6958,50.6958,50.6958,50.6958,1,0
+NBFC.US,D,20240715,000000,50.6935,50.6935,50.6935,50.6935,1,0
+NBFC.US,D,20240716,000000,50.7,50.8133,50.7,50.8133,100,0
+NBFC.US,D,20240717,000000,50.738,50.738,50.738,50.738,12,0
+NBFC.US,D,20240718,000000,50.6761,50.6761,50.6761,50.6761,10,0
+NBFC.US,D,20240719,000000,50.5897,50.5897,50.5897,50.5897,10,0
+NBFC.US,D,20240722,000000,50.6656,50.6656,50.6656,50.6656,12,0
+NBFC.US,D,20240723,000000,50.6974,50.6974,50.6974,50.6974,2,0
+NBFC.US,D,20240724,000000,50.6192,50.6192,50.6192,50.6192,10,0
+NBFC.US,D,20240725,000000,50.654,50.654,50.654,50.654,10,0
+NBFC.US,D,20240726,000000,50.7916,50.7916,50.7916,50.7916,1,0
+NBFC.US,D,20240729,000000,50.8027,50.8027,50.8027,50.8027,1,0
+NBFC.US,D,20240730,000000,50.7775,50.7775,50.7775,50.7775,1,0
+NBFC.US,D,20240731,000000,50.9257,50.9257,50.9257,50.9257,10,0
+NBFC.US,D,20240801,000000,50.6766,50.6766,50.6766,50.6766,10,0
+NBFC.US,D,20240802,000000,50.7447,50.7447,50.7447,50.7447,3,0
+NBFC.US,D,20240805,000000,50.4975,50.4975,50.4975,50.4975,2,0
+NBFC.US,D,20240806,000000,50.53,50.53,50.53,50.53,10,0
+NBFC.US,D,20240807,000000,50.5463,50.5463,50.5463,50.5463,7,0
+NBFC.US,D,20240808,000000,50.6163,50.6163,50.6163,50.6163,10,0
+NBFC.US,D,20240809,000000,50.6998,50.6998,50.6998,50.6998,2,0
+NBFC.US,D,20240812,000000,50.7358,50.7358,50.7358,50.7358,10,0
+NBFC.US,D,20240813,000000,50.8548,50.8548,50.8548,50.8548,10,0
+NBFC.US,D,20240814,000000,50.9636,50.9636,50.9636,50.9636,10,0
+NBFC.US,D,20240815,000000,50.91,50.9634,50.91,50.9634,4001,0
+NBFC.US,D,20240816,000000,51.0739,51.0739,51.0739,51.0739,10,0
+NBFC.US,D,20240819,000000,51.1664,51.1664,51.1664,51.1664,1,0
+NBFC.US,D,20240820,000000,51.194,51.194,51.194,51.194,41,0
+NBFC.US,D,20240821,000000,51.2386,51.2386,51.2386,51.2386,1,0
+NBFC.US,D,20240822,000000,51.1788,51.1788,51.1788,51.1788,1,0
+NBFC.US,D,20240823,000000,51.3965,51.3965,51.3965,51.3965,1,0
+NBFC.US,D,20240826,000000,51.3798,51.3798,51.3798,51.3798,10,0
+NBFC.US,D,20240827,000000,51.3846,51.3846,51.3846,51.3846,2,0
+NBFC.US,D,20240828,000000,51.374,51.374,51.374,51.374,1,0
+NBFC.US,D,20240829,000000,51.3742,51.3742,51.3742,51.3742,1,0
+NBFC.US,D,20240830,000000,51.4197,51.4197,51.4197,51.4197,1,0
+NBFC.US,D,20240903,000000,51.0162,51.0162,51.0162,51.0162,8,0
+NBFC.US,D,20240904,000000,51.1,51.1545,51.1,51.1545,7901,0
+NBFC.US,D,20240905,000000,51.2392,51.2392,51.2392,51.2392,3,0
+NBFC.US,D,20240906,000000,51.2356,51.2356,51.2356,51.2356,1,0
+NBFC.US,D,20240909,000000,51.2592,51.2592,51.2592,51.2592,38,0
+NBFC.US,D,20240910,000000,51.2776,51.2776,51.2776,51.2776,4,0
+NBFC.US,D,20240911,000000,51.2875,51.2875,51.2875,51.2875,2,0
+NBFC.US,D,20240912,000000,51.3259,51.3259,51.3259,51.3259,2,0
+NBFC.US,D,20240913,000000,51.4418,51.4418,51.4418,51.4418,2,0
+NBFC.US,D,20240916,000000,51.49,51.5473,51.49,51.5473,875,0
+NBFC.US,D,20240917,000000,51.5914,51.5914,51.5914,51.5914,2,0
+NBFC.US,D,20240918,000000,51.5405,51.5405,51.5405,51.5405,99,0
+NBFC.US,D,20240919,000000,51.7062,51.7062,51.7062,51.7062,2,0
+NBFC.US,D,20240920,000000,51.6867,51.6867,51.6867,51.6867,21,0
+NBFC.US,D,20240923,000000,51.6638,51.6638,51.6638,51.6638,2,0
+NBFC.US,D,20240924,000000,51.7034,51.7034,51.7034,51.7034,2,0
+NBFC.US,D,20240925,000000,51.68,51.6885,51.6452,51.6452,2000,0
+NBFC.US,D,20240926,000000,51.6644,51.6644,51.6644,51.6644,21,0
+NBFC.US,D,20240927,000000,51.7441,51.7441,51.7441,51.7441,1,0
+NBFC.US,D,20241001,000000,51.507,51.507,51.507,51.507,18,0
+NBFC.US,D,20241002,000000,51.4681,51.4681,51.4681,51.4681,3,0
+NBFC.US,D,20241003,000000,51.44,51.441,51.4118,51.4118,761,0
+NBFC.US,D,20241004,000000,51.3378,51.3378,51.3378,51.3378,2,0
+NBFC.US,D,20241007,000000,51.2101,51.2101,51.2101,51.2101,7,0
+NBFC.US,D,20241008,000000,51.18,51.22,51.18,51.22,103,0
+NBFC.US,D,20241009,000000,51.22,51.22,51.1984,51.1984,103,0
+NBFC.US,D,20241010,000000,51.21,51.21,51.21,51.21,52,0
+NBFC.US,D,20241011,000000,51.2571,51.2571,51.2571,51.2571,1,0
+NBFC.US,D,20241014,000000,51.29,51.29,51.29,51.29,3,0
+NBFC.US,D,20241015,000000,51.3372,51.3372,51.3372,51.3372,1,0
+NBFC.US,D,20241016,000000,51.4111,51.4111,51.4111,51.4111,3,0
+NBFC.US,D,20241017,000000,51.3497,51.3497,51.3497,51.3497,1,0
+NBFC.US,D,20241018,000000,51.387,51.387,51.387,51.387,6,0
+NBFC.US,D,20241021,000000,51.2304,51.2304,51.2304,51.2304,1,0
+NBFC.US,D,20241022,000000,51.164,51.164,51.164,51.164,1,0
+NBFC.US,D,20241023,000000,51.0705,51.0705,51.0705,51.0705,1,0
+NBFC.US,D,20241024,000000,51.16,51.16,51.16,51.16,3,0
+NBFC.US,D,20241025,000000,51.14,51.14,51.14,51.14,2,0
+NBFC.US,D,20241028,000000,51.17,51.189,51.14,51.151,792,0
+NBFC.US,D,20241029,000000,51.1897,51.1897,51.1897,51.1897,54,0
+NBFC.US,D,20241030,000000,51.1902,51.1902,51.1902,51.1902,101,0
+NBFC.US,D,20241031,000000,51.1104,51.1104,51.1104,51.1104,26,0
+NBFC.US,D,20241104,000000,50.8105,50.8105,50.8105,50.8105,58,0
+NBFC.US,D,20241105,000000,50.8334,50.8334,50.8334,50.8334,37,0
+NBFC.US,D,20241106,000000,50.78,50.8457,50.76,50.8344,995,0
+NBFC.US,D,20241107,000000,51.1373,51.1373,51.1373,51.1373,43,0
+NBFC.US,D,20241108,000000,51.2231,51.2231,51.2231,51.2231,26,0
+NBFC.US,D,20241202,000000,51.26,51.2814,51.255,51.255,515,0
+NBFC.US,D,20250110,000000,50.5,50.5,50.4822,50.4822,205,0
+NBFC.US,D,20250115,000000,50.73,50.73,50.725,50.725,1589,0
+NBFC.US,D,20250117,000000,50.86,50.8636,50.86,50.8636,1500,0
+NBFC.US,D,20250204,000000,50.91,51.18,50.91,50.9758,4926,0
+NBFC.US,D,20250227,000000,51.0877,51.0877,51.0304,51.0304,397,0
+NBFC.US,D,20250303,000000,51.12,51.12,51.1009,51.1009,119,0
+NBFC.US,D,20250319,000000,50.75,50.8008,50.75,50.8008,978,0
+NBFC.US,D,20250326,000000,50.39,50.3974,50.39,50.3974,231,0
+NBFC.US,D,20250404,000000,49.62,49.71,49.605,49.6735,501,0
+NBFC.US,D,20250409,000000,48.76,49.6052,48.76,49.6052,2053,0
+NBFC.US,D,20250416,000000,49.35,49.3622,49.35,49.3622,378,0
+NBFC.US,D,20250423,000000,49.73,49.74,49.65,49.726,3550,0
+NBFC.US,D,20250521,000000,50.39,50.39,50.2151,50.2151,1793,0
+NBFC.US,D,20250528,000000,50.18,50.18,50.1517,50.1517,2200,0
+NBFC.US,D,20250530,000000,50.3,50.361,50.2999,50.361,210,0
+NBFC.US,D,20250603,000000,50.3501,50.41,50.3501,50.41,110,0
+NBFC.US,D,20250613,000000,50.69,50.69,50.62,50.62,2253,0
+NBFC.US,D,20250620,000000,50.75,50.8793,50.75,50.755,485,0
+NBFC.US,D,20250701,000000,50.98,50.98,50.97,50.97,1000,0
+NBFC.US,D,20250703,000000,51.05,51.085,51.05,51.085,220,0
+NBFC.US,D,20250707,000000,50.98,50.985,50.94,50.9406,650,0
+NBFC.US,D,20250709,000000,51.04,51.06,51.04,51.06,1490,0
+NBFC.US,D,20250710,000000,51.07,51.08,51.05,51.05,2573,0
+NBFC.US,D,20250711,000000,50.89,50.93,50.89,50.93,165,0
+NBFC.US,D,20250714,000000,50.97,50.99,50.955,50.955,947,0
+NBFC.US,D,20250715,000000,50.89,50.89,50.855,50.86,1919,0
+NBFC.US,D,20250716,000000,50.95,50.98,50.93,50.98,6486,0
+NBFC.US,D,20250718,000000,51.2,51.315,51.1687,51.1687,2423,0
+NBFC.US,D,20250721,000000,51.37,51.51,51.3256,51.3256,461,0
+NBFC.US,D,20250722,000000,51.32,51.49,51.32,51.4044,771,0
+NBFC.US,D,20250724,000000,51.44,51.55,51.4399,51.445,2930,0
+NBFC.US,D,20250729,000000,51.17,51.21,51.11,51.17,5838,0
+NBFC.US,D,20250730,000000,51.21,51.34,51.0891,51.0891,3606,0
+NBFC.US,D,20250731,000000,51.07,51.07,51.0463,51.0463,1379,0
+NBFC.US,D,20250801,000000,51.14,51.33,51.14,51.29,2243,0
+NBFC.US,D,20250804,000000,51.3,51.33,51.2722,51.32,4461,0
+NBFC.US,D,20250807,000000,51.315,51.315,51.3,51.3022,840,0
+NBFC.US,D,20250808,000000,51.31,51.31,51.2853,51.2853,575,0
+NBFC.US,D,20250811,000000,51.31,51.43,51.31,51.43,428,0
+NBFC.US,D,20250819,000000,51.4298,51.43,51.4298,51.43,265,0
+NBFC.US,D,20250904,000000,51.53,51.54,51.495,51.51,1480,0
+NBFC.US,D,20250909,000000,51.6999,51.72,51.6932,51.6932,767,0
+NBFC.US,D,20250912,000000,51.8501,51.8898,51.8501,51.8898,341,0
+NBFC.US,D,20250915,000000,51.9899,52.1,51.9519,51.97,5046,0
+NBFC.US,D,20250917,000000,52.02,52.02,51.9,51.9,193,0
+NBFC.US,D,20250919,000000,51.92,52,51.9076,51.9143,2232,0
+NBFC.US,D,20250923,000000,52.01,52.01,51.985,51.985,391,0
+NBFC.US,D,20250929,000000,51.66,51.66,51.6252,51.6252,585,0
+NBFC.US,D,20250930,000000,51.6264,51.6299,51.6264,51.6299,173,0
+NBFC.US,D,20251002,000000,51.7447,51.7447,51.735,51.735,1272,0
+NBFC.US,D,20251003,000000,51.7288,51.7288,51.71,51.71,441,0
+NBFC.US,D,20251006,000000,51.69,51.6918,51.685,51.685,1382,0
+NBFC.US,D,20251007,000000,51.63,51.665,51.63,51.665,241,0
+NBFC.US,D,20251008,000000,51.71,51.71,51.62,51.62,958,0
+NBFC.US,D,20251009,000000,51.58,51.58,51.39,51.53,6454,0
+NBFC.US,D,20251010,000000,51.35,51.35,51.31,51.3378,426,0
+NBFC.US,D,20251015,000000,51.59,55.64,51.53,51.54,63861,0
+NBFC.US,D,20251016,000000,51.625,51.7,51.62,51.64,8261,0
+NBFC.US,D,20251017,000000,51.73,51.76,51.69,51.7258,3288,0
+NBFC.US,D,20251022,000000,51.63,51.76,51.62,51.76,666,0
+NBFC.US,D,20251023,000000,51.78,51.78,51.78,51.78,665,0
+NBFC.US,D,20251027,000000,51.99,52.37,51.99,52.36,5579,0
+NBFC.US,D,20251028,000000,51.769,51.87,51.769,51.805,9739,0
+NBFC.US,D,20251029,000000,51.7474,51.7474,51.6591,51.6591,616,0
+NBFC.US,D,20251030,000000,51.5848,51.5848,51.57,51.57,144,0
+NBFC.US,D,20251031,000000,51.62,51.64,51.5593,51.5941,2745,0
+NBFC.US,D,20251103,000000,51.54,51.59,51.54,51.57,9350,0
+NBFC.US,D,20251105,000000,51.53,51.53,51.44,51.4674,9805,0
+NBFC.US,D,20251106,000000,51.55,51.57,51.5302,51.5302,1837,0
+NBFC.US,D,20251107,000000,51.575,51.5828,51.575,51.5828,466,0
+NBFC.US,D,20251110,000000,51.55,51.61,51.47,51.59,8438,0
+NBFC.US,D,20251111,000000,51.6991,51.6991,51.68,51.6859,405,0
+NBFC.US,D,20251112,000000,51.635,51.64,51.635,51.64,405,0
+NBFC.US,D,20251113,000000,51.52,51.56,51.4952,51.4952,701,0
+NBFC.US,D,20251114,000000,51.565,51.565,51.565,51.565,174,0
+NBFC.US,D,20251117,000000,51.52,51.52,51.41,51.46,1098,0
+NBFC.US,D,20251118,000000,51.47,51.5233,51.4,51.5233,1566,0
+NBFC.US,D,20251119,000000,51.525,51.5315,51.525,51.5315,586,0
+NBFC.US,D,20251120,000000,51.51,51.51,51.4793,51.4793,3212,0
+NBFC.US,D,20251121,000000,51.66,51.6648,51.66,51.6648,1585,0
+NBFC.US,D,20251124,000000,51.49,51.5,51.49,51.49,924,0
+NBFC.US,D,20251125,000000,51.55,51.56,51.55,51.56,248,0
+NBFC.US,D,20251201,000000,51.63,51.63,51.6024,51.6024,370,0
+NBFC.US,D,20251202,000000,51.62,51.66,51.62,51.66,1347,0
+NBFC.US,D,20251205,000000,51.7245,51.7245,51.69,51.69,226,0
+NBFC.US,D,20251208,000000,51.69,51.69,51.6757,51.6757,338,0
+NBFC.US,D,20251209,000000,51.64,51.64,51.59,51.61,582,0
+NBFC.US,D,20251210,000000,51.82,51.82,51.7562,51.7562,272,0
+NBFC.US,D,20251211,000000,51.74,51.74,51.7068,51.7068,377,0
+NBFC.US,D,20251212,000000,51.63,51.69,51.62,51.6605,785,0
+NBFC.US,D,20251215,000000,51.7008,51.748,51.67,51.73,1467,0
+NBFC.US,D,20251216,000000,51.71,51.7441,51.71,51.7441,159,0
+NBFC.US,D,20251217,000000,51.7089,51.74,51.7089,51.7183,795,0
+NBFC.US,D,20251218,000000,51.18,51.26,51.13,51.1584,3347,0
+NBFC.US,D,20251219,000000,51.17,51.175,51.08,51.16,2360,0
+NBFC.US,D,20251222,000000,51.1826,51.1826,51.18,51.18,903,0
+NBFC.US,D,20251223,000000,51.202,51.202,51.19,51.19,518,0
+NBFC.US,D,20251229,000000,51.34,51.46,51.3,51.39,13175,0
+NBFC.US,D,20251230,000000,51.31,51.3287,51.31,51.3287,729,0
+NBFC.US,D,20251231,000000,51.3,51.38,51.275,51.275,1460,0
+NBFC.US,D,20260102,000000,51.33,51.33,51.2864,51.2965,549,0
+NBFC.US,D,20260105,000000,51.42,51.425,51.41,51.425,499,0
+NBFC.US,D,20260106,000000,51.4,51.415,51.3901,51.415,3302,0
+NBFC.US,D,20260107,000000,51.435,51.47,51.43,51.43,1565,0
+NBFC.US,D,20260108,000000,51.4175,51.4175,51.41,51.41,845,0
+NBFC.US,D,20260109,000000,51.47,51.485,51.47,51.485,115,0
+NBFC.US,D,20260112,000000,51.47,51.475,51.47,51.475,385,0
+NBFC.US,D,20260114,000000,51.495,51.5103,51.495,51.5103,494,0
+NBFC.US,D,20260115,000000,51.5,51.5,51.49,51.49,126202,0
+NBFC.US,D,20260121,000000,51.59,51.59,51.555,51.555,471,0
+NBFC.US,D,20260126,000000,51.715,51.715,51.66,51.66,171,0
+NBFC.US,D,20260127,000000,51.415,51.415,51.3688,51.3688,581,0
+NBFC.US,D,20260128,000000,51.36,51.36,51.355,51.355,2257,0
+NBFC.US,D,20260130,000000,51.3,51.48,51.3,51.3845,2868,0
+NBFC.US,D,20260202,000000,51.41,51.46,51.41,51.46,3992,0
+NBFC.US,D,20260205,000000,51.3101,51.35,51.3101,51.3443,500,0
+NBFC.US,D,20260206,000000,51.39,51.44,51.3606,51.41,1073,0
+NBFC.US,D,20260211,000000,51.43,51.47,51.405,51.455,2947,0
+NBFC.US,D,20260212,000000,51.4,51.41,50.99,51.33,2411,0
+NBFC.US,D,20260213,000000,51.49,51.53,51.42,51.53,3791,0
+NBFC.US,D,20260217,000000,51.53,51.5699,51.53,51.55,354,0
+NBFC.US,D,20260218,000000,51.49,51.495,51.29,51.48,3487,0

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

@@ -0,0 +1,1188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBXG.US,D,20210527,000000,19.053,19.1189,19.053,19.053,2195591.6383068,0
+NBXG.US,D,20210528,000000,19.0346,19.0724,19.0346,19.0627,1110155.4087902,0
+NBXG.US,D,20210601,000000,19.1015,19.2247,19.0821,19.1869,235898.92885604,0
+NBXG.US,D,20210602,000000,19.1966,19.3382,19.148,19.1966,331356.97026461,0
+NBXG.US,D,20210603,000000,19.1966,19.1966,19.0627,19.148,214986.9814135,0
+NBXG.US,D,20210604,000000,19.1869,19.1869,19.0821,19.1015,197170.0846447,0
+NBXG.US,D,20210607,000000,19.1286,19.1383,19.053,19.0821,551868.25124893,0
+NBXG.US,D,20210608,000000,19.0724,19.0821,19.053,19.053,373434.4057643,0
+NBXG.US,D,20210609,000000,19.1015,19.1189,19.053,19.0724,178358.60782256,0
+NBXG.US,D,20210610,000000,19.1015,19.1383,19.0821,19.1102,84228.047355643,0
+NBXG.US,D,20210611,000000,19.0918,19.2344,19.053,19.1102,123291.85376111,0
+NBXG.US,D,20210614,000000,19.1286,19.1869,19.1102,19.1674,79256.177741905,0
+NBXG.US,D,20210615,000000,19.216,19.31,19.1577,19.2722,81157.732351637,0
+NBXG.US,D,20210616,000000,19.2819,19.4352,19.2819,19.4255,93763.648032741,0
+NBXG.US,D,20210617,000000,19.4255,19.7777,19.31,19.3673,126520.88931249,0
+NBXG.US,D,20210618,000000,19.377,19.3867,19.1015,19.216,91095.287661685,0
+NBXG.US,D,20210621,000000,19.31,19.31,19.1839,19.2528,71954.001909951,0
+NBXG.US,D,20210622,000000,19.2916,19.4624,19.2528,19.377,116200.96177468,0
+NBXG.US,D,20210623,000000,19.2344,19.2344,19.053,19.053,681329.59329938,0
+NBXG.US,D,20210624,000000,19.1966,19.2247,19.0724,19.1189,122581.73390956,0
+NBXG.US,D,20210625,000000,19.1383,19.1966,19.1015,19.148,97892.443570186,0
+NBXG.US,D,20210628,000000,19.0724,19.148,19.0054,19.053,98529.38706548,0
+NBXG.US,D,20210629,000000,19.053,19.148,19.053,19.0627,131228.91178254,0
+NBXG.US,D,20210630,000000,19.1015,19.1102,19.0346,19.0821,136593.46015309,0
+NBXG.US,D,20210701,000000,19.148,19.2015,19.0443,19.0724,101483.23829122,0
+NBXG.US,D,20210702,000000,19.1015,19.1054,19.0501,19.0627,88388.793133145,0
+NBXG.US,D,20210706,000000,19.0918,19.1383,19.0811,19.1383,68096.26808652,0
+NBXG.US,D,20210707,000000,19.148,19.148,19.0443,19.1383,77111.389046591,0
+NBXG.US,D,20210708,000000,19.0724,19.0724,18.8152,19.0724,115614.52027173,0
+NBXG.US,D,20210709,000000,19.0821,19.148,19.0443,19.1025,55754.199549097,0
+NBXG.US,D,20210712,000000,19.1015,19.1966,19.053,19.1771,67049.124735037,0
+NBXG.US,D,20210713,000000,19.1771,19.2267,19.1102,19.2179,96111.47535034,0
+NBXG.US,D,20210714,000000,19.2344,19.2344,18.4437,18.6076,239574.23711528,0
+NBXG.US,D,20210715,000000,18.5766,18.9676,18.5766,18.9385,82549.113773392,0
+NBXG.US,D,20210716,000000,19.0054,19.0346,18.7861,19.0346,76882.58410168,0
+NBXG.US,D,20210719,000000,18.8812,18.9385,18.5863,18.9006,65848.414100707,0
+NBXG.US,D,20210720,000000,18.854,19.0918,18.854,19.0151,65013.585247654,0
+NBXG.US,D,20210721,000000,18.9773,19.0918,18.9297,19.0724,56420.00132573,0
+NBXG.US,D,20210722,000000,19.0627,19.2344,19.0151,19.148,78184.2987207,0
+NBXG.US,D,20210723,000000,19.2063,19.2063,19.02,19.1771,54201.005621257,0
+NBXG.US,D,20210726,000000,19.0627,19.1383,18.8627,19.0918,52312.849499289,0
+NBXG.US,D,20210727,000000,19.1383,19.1383,18.7958,18.8715,90231.600527292,0
+NBXG.US,D,20210728,000000,19.053,19.1383,18.8647,18.9676,75048.021930772,0
+NBXG.US,D,20210729,000000,19.0054,19.148,18.9656,19.0918,59444.967601917,0
+NBXG.US,D,20210730,000000,19.1383,19.1383,18.9773,19.0346,48463.360899099,0
+NBXG.US,D,20210802,000000,19.0151,19.1383,19.0151,19.1151,64694.082847102,0
+NBXG.US,D,20210803,000000,19.148,19.2625,19.053,19.2625,125175.88727146,0
+NBXG.US,D,20210804,000000,19.2722,19.3673,19.1286,19.2063,130325.02918485,0
+NBXG.US,D,20210805,000000,19.1869,19.3702,19.1869,19.2344,93833.732430281,0
+NBXG.US,D,20210806,000000,19.2916,19.3013,19.1674,19.2247,103124.03771599,0
+NBXG.US,D,20210809,000000,19.3294,19.3294,19.1189,19.2247,88506.287564316,0
+NBXG.US,D,20210810,000000,19.2344,19.3576,19.0627,19.1102,85975.004029625,0
+NBXG.US,D,20210811,000000,19.0918,19.1966,19.0297,19.1015,68790.928144493,0
+NBXG.US,D,20210812,000000,19.0627,19.148,19.0054,19.148,113567.6436024,0
+NBXG.US,D,20210813,000000,19.1966,19.2247,19.0724,19.1771,70335.876849095,0
+NBXG.US,D,20210816,000000,19.0821,19.2247,19.0142,19.2247,76345.613938173,0
+NBXG.US,D,20210817,000000,19.1005,19.148,18.852,18.9278,69725.730329332,0
+NBXG.US,D,20210818,000000,18.9191,19.0239,18.8229,18.9666,69228.95562912,0
+NBXG.US,D,20210819,000000,18.89,18.985,18.8326,18.8617,50686.479215193,0
+NBXG.US,D,20210820,000000,18.8035,19.1102,18.8035,18.9569,64167.419212646,0
+NBXG.US,D,20210823,000000,19.0918,19.148,19.0142,19.1189,65144.478166589,0
+NBXG.US,D,20210824,000000,19.1674,19.2441,19.1577,19.1966,63592.314891653,0
+NBXG.US,D,20210825,000000,19.1286,19.2296,19.0821,19.1636,70352.367295574,0
+NBXG.US,D,20210826,000000,19.2024,19.2296,19.0947,19.0947,57503.217528889,0
+NBXG.US,D,20210827,000000,19.0142,19.2441,18.9947,19.1985,89525.603287364,0
+NBXG.US,D,20210830,000000,19.1966,19.2926,19.1674,19.2247,65725.766405011,0
+NBXG.US,D,20210831,000000,19.3023,19.3023,19.1577,19.1771,61353.736781985,0
+NBXG.US,D,20210901,000000,19.1771,19.3392,19.1674,19.3237,128913.03470499,0
+NBXG.US,D,20210902,000000,19.3207,19.3392,19.2538,19.3392,41711.553718417,0
+NBXG.US,D,20210903,000000,19.2411,19.3586,19.1674,19.3304,42646.355903256,0
+NBXG.US,D,20210907,000000,19.2344,19.4362,19.0627,19.148,91648.748271672,0
+NBXG.US,D,20210908,000000,19.0821,19.148,19.0044,19.0239,33545.690752071,0
+NBXG.US,D,20210909,000000,19.0433,19.1383,18.9763,19.0044,40396.440611633,0
+NBXG.US,D,20210910,000000,19.0142,19.1286,18.986,19.0724,76552.775172078,0
+NBXG.US,D,20210913,000000,19.1674,19.1674,18.7551,18.7551,132220.39987716,0
+NBXG.US,D,20210914,000000,18.7376,18.8784,18.5359,18.5359,76738.292694979,0
+NBXG.US,D,20210915,000000,18.564,18.6512,18.4786,18.498,91132.391166266,0
+NBXG.US,D,20210916,000000,18.6125,18.6222,18.3826,18.4495,84645.46178217,0
+NBXG.US,D,20210917,000000,18.4495,18.531,18.2865,18.2865,120359.64624637,0
+NBXG.US,D,20210920,000000,17.9614,18.1905,17.5161,17.7412,238461.13197788,0
+NBXG.US,D,20210921,000000,17.7024,17.8818,17.6257,17.7218,226776.61999385,0
+NBXG.US,D,20210922,000000,17.7509,17.9614,17.7509,17.8751,127856.61547737,0
+NBXG.US,D,20210923,000000,17.8848,18.2002,17.8848,18.1341,169111.58995887,0
+NBXG.US,D,20210924,000000,18.0089,18.1438,17.8887,18.0089,207532.26895161,0
+NBXG.US,D,20210927,000000,17.9992,18.0371,17.7315,17.8168,205007.16933435,0
+NBXG.US,D,20210928,000000,17.7024,17.7024,17.3675,17.617,310230.64701783,0
+NBXG.US,D,20210929,000000,17.7606,18.0283,17.6617,17.9992,323216.87362088,0
+NBXG.US,D,20210930,000000,18.239,18.2865,18.0468,18.2487,220771.00551638,0
+NBXG.US,D,20211001,000000,18.2865,18.5931,18.0856,18.5931,115012.61897521,0
+NBXG.US,D,20211004,000000,18.5737,18.5737,18.1001,18.2768,168433.42034738,0
+NBXG.US,D,20211005,000000,18.3059,18.3913,17.9226,17.942,108014.48575023,0
+NBXG.US,D,20211006,000000,17.9042,18.0283,17.7218,17.9808,142206.39587374,0
+NBXG.US,D,20211007,000000,18.0089,18.1623,17.9226,17.9614,125432.5198448,0
+NBXG.US,D,20211008,000000,17.9905,18.0662,17.7121,17.7121,108679.25687395,0
+NBXG.US,D,20211011,000000,17.7315,17.8265,17.5015,17.5015,76389.932013088,0
+NBXG.US,D,20211012,000000,17.5685,17.6257,17.3725,17.387,122120.00140812,0
+NBXG.US,D,20211013,000000,17.3482,17.6829,17.3482,17.6548,132663.58062631,0
+NBXG.US,D,20211014,000000,17.6927,17.8305,17.5306,17.6829,157779.56126835,0
+NBXG.US,D,20211015,000000,17.6829,17.8362,17.5976,17.6354,202297.58284709,0
+NBXG.US,D,20211018,000000,17.5209,17.7984,17.5209,17.6742,156421.16073956,0
+NBXG.US,D,20211019,000000,17.78,17.8848,17.6927,17.8556,157687.8331598,0
+NBXG.US,D,20211020,000000,17.8556,18.1535,17.7509,18.105,212330.9888773,0
+NBXG.US,D,20211021,000000,17.9808,18.2002,17.8848,17.9808,191916.8467879,0
+NBXG.US,D,20211022,000000,18.0371,18.072,17.7121,17.8654,138544.48610226,0
+NBXG.US,D,20211025,000000,17.8945,17.9992,17.7218,17.7994,211309.61184845,0
+NBXG.US,D,20211026,000000,17.7412,17.9042,17.6451,17.7024,286539.0286905,0
+NBXG.US,D,20211027,000000,17.7994,17.8751,17.4821,17.6645,320145.52796397,0
+NBXG.US,D,20211028,000000,17.6927,17.9905,17.6927,17.9614,279936.66618104,0
+NBXG.US,D,20211029,000000,18.0283,18.2002,17.8556,18.1623,179167.670353,0
+NBXG.US,D,20211101,000000,18.2865,18.689,18.1914,18.6687,206015.14787544,0
+NBXG.US,D,20211102,000000,18.7745,18.8132,18.564,18.6309,122371.48071694,0
+NBXG.US,D,20211103,000000,18.7551,18.9094,18.5359,18.7279,174138.08417658,0
+NBXG.US,D,20211104,000000,18.7376,18.9375,18.7279,18.7938,144136.80876481,0
+NBXG.US,D,20211105,000000,18.9375,18.9375,18.7648,18.7841,72683.704166694,0
+NBXG.US,D,20211108,000000,18.89,19.0336,18.8326,18.852,128963.53669735,0
+NBXG.US,D,20211109,000000,18.8706,18.89,18.7279,18.8229,64209.67598175,0
+NBXG.US,D,20211110,000000,18.7551,18.8617,18.5737,18.6794,146916.4796496,0
+NBXG.US,D,20211111,000000,18.8132,18.8132,18.6309,18.6503,102408.76459992,0
+NBXG.US,D,20211112,000000,18.5834,18.8045,18.4679,18.7851,117176.99007571,0
+NBXG.US,D,20211115,000000,18.7851,18.8803,18.6794,18.7948,197312.31474559,0
+NBXG.US,D,20211116,000000,18.8336,19.0064,18.8045,18.9588,163008.06345543,0
+NBXG.US,D,20211117,000000,19.0064,19.0841,18.7085,18.7085,109935.62276515,0
+NBXG.US,D,20211118,000000,18.7376,18.8715,18.6028,18.7657,155263.73752724,0
+NBXG.US,D,20211119,000000,18.7657,18.92,18.6222,18.66,281839.25144369,0
+NBXG.US,D,20211122,000000,18.6309,18.7366,18.1409,18.237,312488.8075327,0
+NBXG.US,D,20211123,000000,18.0924,18.0924,17.5723,17.9284,411561.34867911,0
+NBXG.US,D,20211124,000000,17.6878,18.0158,17.6014,17.9672,272034.65035838,0
+NBXG.US,D,20211126,000000,17.8033,17.9188,17.5636,17.8033,249214.96438869,0
+NBXG.US,D,20211129,000000,17.8713,18.2273,17.7848,18.0439,241142.8908367,0
+NBXG.US,D,20211130,000000,18.0255,18.1312,17.4666,17.6112,518281.33438065,0
+NBXG.US,D,20211201,000000,17.6597,17.9381,17.2648,17.2842,399806.75229754,0
+NBXG.US,D,20211202,000000,17.1784,17.3996,17.0339,17.0533,542293.48576144,0
+NBXG.US,D,20211203,000000,17.0912,17.2648,16.4565,16.5235,924924.40739708,0
+NBXG.US,D,20211206,000000,16.504,16.6292,15.8987,16.0423,808559.57181051,0
+NBXG.US,D,20211207,000000,16.1772,16.7836,16.1772,16.7068,760327.07716214,0
+NBXG.US,D,20211208,000000,16.7448,16.9573,16.5137,16.7545,1129072.0122087,0
+NBXG.US,D,20211209,000000,16.6389,16.9282,16.4565,16.5526,631070.83503978,0
+NBXG.US,D,20211210,000000,16.6108,16.7311,16.2635,16.4468,772281.62020728,0
+NBXG.US,D,20211213,000000,16.341,16.4371,15.8793,16.0423,995786.94788064,0
+NBXG.US,D,20211214,000000,15.4174,15.8696,15.4077,15.7056,1336995.9292642,0
+NBXG.US,D,20211215,000000,15.7541,16.0142,15.5134,16.0142,1147017.7405906,0
+NBXG.US,D,20211216,000000,16.0714,16.3508,15.725,15.7832,1591529.0626427,0
+NBXG.US,D,20211217,000000,15.6862,16.1296,15.5609,15.9365,1162927.9294851,0
+NBXG.US,D,20211220,000000,15.6677,15.889,15.6094,15.7153,1093925.7174952,0
+NBXG.US,D,20211221,000000,15.8114,16.1393,15.8114,15.9559,1112610.42401,0
+NBXG.US,D,20211222,000000,15.9268,16.3313,15.9171,16.2732,1085675.3409906,0
+NBXG.US,D,20211223,000000,16.3023,16.6108,16.3023,16.5623,1258266.4151568,0
+NBXG.US,D,20211227,000000,16.6874,16.9951,16.6195,16.7836,1173074.7073349,0
+NBXG.US,D,20211228,000000,16.7545,16.8894,16.6011,16.6195,1317289.8457205,0
+NBXG.US,D,20211229,000000,16.504,16.7739,16.408,16.4177,1816489.672218,0
+NBXG.US,D,20211230,000000,16.3886,16.668,16.3886,16.6108,1563622.0739339,0
+NBXG.US,D,20211231,000000,16.5914,16.7448,16.4274,16.6486,1518203.2617162,0
+NBXG.US,D,20220103,000000,16.7545,16.9476,16.4856,16.8894,493955.86451676,0
+NBXG.US,D,20220104,000000,16.9951,16.9951,16.216,16.3983,490980.36958001,0
+NBXG.US,D,20220105,000000,16.3119,16.408,15.5425,15.5522,317953.32923502,0
+NBXG.US,D,20220106,000000,15.5609,15.7832,15.2534,15.6677,232815.21536426,0
+NBXG.US,D,20220107,000000,15.6959,15.8017,15.3495,15.5134,233434.63776017,0
+NBXG.US,D,20220110,000000,15.4456,15.6191,14.9168,15.595,293706.1889919,0
+NBXG.US,D,20220111,000000,15.5803,16.0142,15.5037,15.8502,419131.49426636,0
+NBXG.US,D,20220112,000000,16.0045,16.3266,15.7444,15.8405,409552.60616725,0
+NBXG.US,D,20220113,000000,15.889,15.9948,15.2534,15.2729,376390.31829585,0
+NBXG.US,D,20220114,000000,15.1477,15.2632,14.7722,15.0992,356289.49468955,0
+NBXG.US,D,20220118,000000,14.8682,14.9837,14.6354,14.7431,374289.84767545,0
+NBXG.US,D,20220119,000000,14.9168,15.0613,14.5898,14.5898,183317.07894854,0
+NBXG.US,D,20220120,000000,14.7052,15.1671,14.5704,14.5704,334382.9671937,0
+NBXG.US,D,20220121,000000,14.551,14.6586,13.8583,13.9542,382109.41126572,0
+NBXG.US,D,20220124,000000,13.7137,14.4549,13.0878,14.4161,564823.55826483,0
+NBXG.US,D,20220125,000000,14.06,14.2337,13.7719,13.9252,371501.93156742,0
+NBXG.US,D,20220126,000000,14.1657,14.4355,13.6176,13.7428,294058.67228541,0
+NBXG.US,D,20220127,000000,14.0503,14.1279,13.4341,13.5497,461553.16783633,0
+NBXG.US,D,20220128,000000,13.7331,13.9542,13.2517,13.9542,298706.91688698,0
+NBXG.US,D,20220131,000000,14.2812,14.7722,14.06,14.7246,531301.57252957,0
+NBXG.US,D,20220201,000000,14.7819,15.1283,14.6277,15.0992,257134.50131074,0
+NBXG.US,D,20220202,000000,15.234,15.234,14.8353,15.0128,131111.41735137,0
+NBXG.US,D,20220203,000000,14.6568,14.6859,14.1852,14.224,228496.7796923,0
+NBXG.US,D,20220204,000000,14.1949,14.7246,14.1949,14.5801,222672.56012612,0
+NBXG.US,D,20220207,000000,14.6083,14.9517,14.4258,14.4549,198433.66510624,0
+NBXG.US,D,20220208,000000,14.4258,14.7141,14.3686,14.5898,135681.33233216,0
+NBXG.US,D,20220209,000000,14.7819,15.2146,14.7819,15.1671,263897.64567337,0
+NBXG.US,D,20220210,000000,14.9168,15.2243,14.5898,14.7819,289740.23661344,0
+NBXG.US,D,20220211,000000,14.6374,15.0613,14.0212,14.2618,275454.35669718,0
+NBXG.US,D,20220214,000000,14.1463,14.3103,13.8583,14.0212,158498.95699604,0
+NBXG.US,D,20220215,000000,14.2143,14.4258,14.1435,14.2618,244096.74206244,0
+NBXG.US,D,20220216,000000,14.2434,14.484,13.9833,14.4064,215302.36120243,0
+NBXG.US,D,20220217,000000,14.4258,14.4258,13.8,13.897,144338.8167342,0
+NBXG.US,D,20220218,000000,14.0794,14.0794,13.5691,13.6749,181693.80062316,0
+NBXG.US,D,20220222,000000,13.4827,13.7913,13.1363,13.3672,396222.14149394,0
+NBXG.US,D,20220223,000000,13.473,13.5594,12.8472,12.8666,321519.38828634,0
+NBXG.US,D,20220224,000000,12.6551,13.5118,12.4241,13.5021,437947.09370011,0
+NBXG.US,D,20220225,000000,13.5409,13.6565,13.3575,13.637,237508.80869365,0
+NBXG.US,D,20220228,000000,13.6273,13.7757,13.2809,13.6652,268589.17769695,0
+NBXG.US,D,20220301,000000,13.5312,13.7428,13.3769,13.4827,276853.98334218,0
+NBXG.US,D,20220302,000000,13.4827,13.8097,13.3187,13.6943,179146.02664199,0
+NBXG.US,D,20220303,000000,13.8389,13.9252,13.0976,13.146,183807.66973132,0
+NBXG.US,D,20220304,000000,13.117,13.2614,12.5882,12.6842,253357.15841389,0
+NBXG.US,D,20220307,000000,12.6163,12.8288,11.972,12.0011,321971.84491164,0
+NBXG.US,D,20220308,000000,11.8857,12.0584,11.645,11.7023,506377.29332786,0
+NBXG.US,D,20220309,000000,11.972,12.3183,11.8857,12.2505,418114.23984912,0
+NBXG.US,D,20220310,000000,12.039,12.1534,11.8013,12.039,253093.31127021,0
+NBXG.US,D,20220311,000000,12.0875,12.1622,11.7983,11.8274,271768.74190889,0
+NBXG.US,D,20220314,000000,11.8177,11.9827,11.2356,11.3035,267077.20988532,0
+NBXG.US,D,20220315,000000,11.3908,11.8663,11.3908,11.7983,187218.10019398,0
+NBXG.US,D,20220316,000000,11.8857,12.4581,11.8803,12.3999,374464.0280164,0
+NBXG.US,D,20220317,000000,12.3126,13.0209,12.3126,12.9918,297750.47099114,0
+NBXG.US,D,20220318,000000,13.05,13.3216,12.953,13.2925,255376.2074548,0
+NBXG.US,D,20220321,000000,13.147,13.244,12.7783,13.0984,279655.29793798,0
+NBXG.US,D,20220322,000000,13.05,13.5545,13.05,13.4866,312546.52409538,0
+NBXG.US,D,20220323,000000,13.3896,13.5254,13.1276,13.244,205056.64067379,0
+NBXG.US,D,20220324,000000,13.2343,13.7194,13.0985,13.6612,215045.72862909,0
+NBXG.US,D,20220325,000000,13.7097,13.7097,13.2343,13.4284,140960.33651159,0
+NBXG.US,D,20220328,000000,13.409,13.6321,13.3411,13.5545,132498.67616151,0
+NBXG.US,D,20220329,000000,13.7777,13.962,13.6418,13.8359,209433.82356134,0
+NBXG.US,D,20220330,000000,13.9426,13.9426,13.4284,13.5157,178446.21331949,0
+NBXG.US,D,20220331,000000,13.6321,13.8553,13.4575,13.5351,237025.43248121,0
+NBXG.US,D,20220401,000000,13.6515,13.8456,13.5141,13.7486,243058.8745871,0
+NBXG.US,D,20220404,000000,13.7097,13.9232,13.6806,13.8165,240511.10060593,0
+NBXG.US,D,20220405,000000,13.8165,13.8165,13.1616,13.1858,149663.16964144,0
+NBXG.US,D,20220406,000000,12.9045,13.0984,12.7589,12.885,320577.37153116,0
+NBXG.US,D,20220407,000000,12.8947,13.0597,12.7492,12.8462,199246.85024829,0
+NBXG.US,D,20220408,000000,12.9045,12.9724,12.332,12.3805,598207.43651081,0
+NBXG.US,D,20220411,000000,12.2641,12.4193,12.1282,12.1961,370939.19508128,0
+NBXG.US,D,20220412,000000,12.5067,12.5552,12.0701,12.1476,188672.35144294,0
+NBXG.US,D,20220413,000000,12.1476,12.4726,12.0703,12.3514,297876.21064554,0
+NBXG.US,D,20220414,000000,12.1864,12.2738,11.876,11.876,303298.47557878,0
+NBXG.US,D,20220418,000000,11.7304,11.8372,11.5655,11.6722,485489.05090214,0
+NBXG.US,D,20220419,000000,11.6916,12.0457,11.6432,11.973,252409.9883942,0
+NBXG.US,D,20220420,000000,12.0992,12.0992,11.876,11.9051,222202.58240144,0
+NBXG.US,D,20220421,000000,12.0312,12.1476,11.5825,11.614,285907.23845973,0
+NBXG.US,D,20220422,000000,11.5461,11.6819,11.352,11.352,321110.21908305,0
+NBXG.US,D,20220425,000000,11.3132,11.5548,11.2938,11.517,165961.91468118,0
+NBXG.US,D,20220426,000000,11.3811,11.4879,11.1386,11.158,307836.44031951,0
+NBXG.US,D,20220427,000000,11.3035,11.4297,11.0901,11.1968,424987.66407259,0
+NBXG.US,D,20220428,000000,11.3229,11.5461,11.0222,11.4588,713132.44998909,0
+NBXG.US,D,20220429,000000,11.4491,11.6625,11.0804,11.1192,393821.75087819,0
+NBXG.US,D,20220502,000000,11.0319,11.517,11.025,11.4879,461895.34460079,0
+NBXG.US,D,20220503,000000,11.5558,11.6218,11.3229,11.42,378457.80802329,0
+NBXG.US,D,20220504,000000,11.42,11.876,11.1808,11.8274,325812.05763568,0
+NBXG.US,D,20220505,000000,11.6625,11.6625,11.0815,11.1968,322677.84215156,0
+NBXG.US,D,20220506,000000,11.2065,11.2065,10.7213,10.896,365473.64272604,0
+NBXG.US,D,20220509,000000,10.6729,10.7893,10.0422,10.0907,501453.86440066,0
+NBXG.US,D,20220510,000000,10.3332,10.5176,9.8481,10.2265,539039.71454035,0
+NBXG.US,D,20220511,000000,10.2265,10.4206,9.98398,10.0228,382917.44314324,0
+NBXG.US,D,20220512,000000,9.8384,10.2362,9.76081,10.2265,521340.3122027,0
+NBXG.US,D,20220513,000000,10.3235,10.8165,10.3235,10.7504,203914.67725505,0
+NBXG.US,D,20220516,000000,10.8281,10.8571,10.3721,10.4303,318828.35355138,0
+NBXG.US,D,20220517,000000,10.6729,10.8087,10.3915,10.6826,403640.78110415,0
+NBXG.US,D,20220518,000000,10.605,10.6514,10.149,10.275,297811.27951253,0
+NBXG.US,D,20220519,000000,10.1296,10.5873,10.1004,10.3624,324084.6833669,0
+NBXG.US,D,20220520,000000,10.4691,10.605,10.0907,10.4012,401181.64327282,0
+NBXG.US,D,20220523,000000,10.4012,10.5273,10.2653,10.3721,386280.46357226,0
+NBXG.US,D,20220524,000000,10.1004,10.3332,9.88702,9.89662,518444.17753965,0
+NBXG.US,D,20220525,000000,9.85781,10.1731,9.85781,10.0422,374797.95955762,0
+NBXG.US,D,20220526,000000,10.1101,10.4012,10.0422,10.343,602060.01706972,0
+NBXG.US,D,20220527,000000,10.5176,10.7699,10.4012,10.7407,346823.97841,0
+NBXG.US,D,20220531,000000,10.7504,10.8669,10.5565,10.7407,416446.64344883,0
+NBXG.US,D,20220601,000000,10.7504,10.9542,10.702,10.7796,536874.31278693,0
+NBXG.US,D,20220602,000000,10.7407,11.3132,10.5565,11.2744,322687.11802771,0
+NBXG.US,D,20220603,000000,11.2065,11.2065,10.9445,11.0513,266800.99490677,0
+NBXG.US,D,20220606,000000,11.2356,11.2841,10.9639,11.0319,188529.09068914,0
+NBXG.US,D,20220607,000000,10.9834,11.1822,10.9154,11.0513,615978.9845518,0
+NBXG.US,D,20220608,000000,11.0028,11.158,10.8378,10.8378,271433.77971476,0
+NBXG.US,D,20220609,000000,10.8087,10.8863,10.5662,10.6244,251014.48436082,0
+NBXG.US,D,20220610,000000,10.3138,10.5078,10.1684,10.275,284761.15242937,0
+NBXG.US,D,20220613,000000,9.88692,10.1004,9.41151,9.50853,422202.83992328,0
+NBXG.US,D,20220614,000000,9.60657,9.7437,9.35169,9.48893,398841.5668662,0
+NBXG.US,D,20220615,000000,9.7634,9.94963,9.56735,9.84182,327062.75491988,0
+NBXG.US,D,20220616,000000,9.54775,9.61636,9.11643,9.18505,319443.35884776,0
+NBXG.US,D,20220617,000000,9.17525,9.40071,9.16545,9.25367,333561.02148562,0
+NBXG.US,D,20220621,000000,9.3615,9.61636,9.3615,9.53794,508020.60625881,0
+NBXG.US,D,20220622,000000,9.41051,9.77321,9.41051,9.64577,415040.30702276,0
+NBXG.US,D,20220623,000000,9.7438,9.93983,9.50853,9.78301,499327.00693806,0
+NBXG.US,D,20220624,000000,9.90064,10.1359,9.82222,10.1261,396780.89206828,0
+NBXG.US,D,20220627,000000,10.1555,10.3418,9.99863,10.1653,331678.87049444,0
+NBXG.US,D,20220628,000000,10.2731,10.4594,9.92023,9.98883,296235.26397014,0
+NBXG.US,D,20220629,000000,10.0281,10.0281,9.7093,9.84182,291556.92009723,0
+NBXG.US,D,20220630,000000,9.84182,9.87123,9.52814,9.72419,255504.2923579,0
+NBXG.US,D,20220701,000000,9.62616,9.98883,9.62616,9.91044,292078.20961294,0
+NBXG.US,D,20220705,000000,9.86143,10.1261,9.70949,10.1261,188302.83081667,0
+NBXG.US,D,20220706,000000,10.2143,10.3025,9.96923,10.0771,392524.88451534,0
+NBXG.US,D,20220707,000000,10.1359,10.3222,10.0771,10.2339,344591.75247074,0
+NBXG.US,D,20220708,000000,10.1849,10.3025,10.0182,10.2143,176265.22556147,0
+NBXG.US,D,20220711,000000,10.2143,10.2633,9.93983,9.93983,209606.33171027,0
+NBXG.US,D,20220712,000000,10.0673,10.1065,9.67028,9.68499,332622.49633013,0
+NBXG.US,D,20220713,000000,9.52814,9.87123,9.50853,9.80262,141715.25820697,0
+NBXG.US,D,20220714,000000,9.50853,9.65557,9.45952,9.61636,177410.83833279,0
+NBXG.US,D,20220715,000000,9.67518,9.89084,9.60657,9.89084,209955.21823546,0
+NBXG.US,D,20220718,000000,9.99863,10.0477,9.7536,9.79281,187180.68117424,0
+NBXG.US,D,20220719,000000,9.96923,10.1163,9.88104,10.0379,304547.33241246,0
+NBXG.US,D,20220720,000000,10.1653,10.3413,10.0673,10.3124,194661.33874512,0
+NBXG.US,D,20220721,000000,10.4202,10.479,10.1653,10.4006,204822.91382538,0
+NBXG.US,D,20220722,000000,10.5084,10.5084,10.0477,10.1359,265139.47724225,0
+NBXG.US,D,20220725,000000,10.1555,10.2241,10.0379,10.1653,198779.62793286,0
+NBXG.US,D,20220726,000000,10.2143,10.2143,9.92726,9.93983,208000.63758555,0
+NBXG.US,D,20220727,000000,9.99863,10.4201,9.99863,10.3418,199988.48913857,0
+NBXG.US,D,20220728,000000,10.528,10.528,10.2633,10.479,291461.0273096,0
+NBXG.US,D,20220729,000000,10.528,10.7633,10.43,10.7633,315960.61441206,0
+NBXG.US,D,20220801,000000,10.7633,11.0671,10.4692,10.9789,345503.75408923,0
+NBXG.US,D,20220802,000000,10.8809,11.1652,10.7935,10.9887,250534.18957795,0
+NBXG.US,D,20220803,000000,11.175,11.4435,11.0574,11.4299,205413.57259172,0
+NBXG.US,D,20220804,000000,11.4593,11.4593,11.2338,11.3612,197648.29706607,0
+NBXG.US,D,20220805,000000,11.3318,11.4347,11.1848,11.371,180278.44073723,0
+NBXG.US,D,20220808,000000,11.4593,11.4691,11.1259,11.175,239456.53233505,0
+NBXG.US,D,20220809,000000,11.0377,11.0451,10.8318,10.8711,147268.87880098,0
+NBXG.US,D,20220810,000000,11.1259,11.4201,11.1161,11.371,164240.88207477,0
+NBXG.US,D,20220811,000000,11.4887,11.5327,11.2828,11.322,258965.61393679,0
+NBXG.US,D,20220812,000000,11.2338,11.4691,11.2338,11.4201,149463.19141995,0
+NBXG.US,D,20220815,000000,11.4004,11.4691,11.3122,11.4299,174642.1891241,0
+NBXG.US,D,20220816,000000,11.3122,11.4004,11.1358,11.2828,116772.93206377,0
+NBXG.US,D,20220817,000000,11.0671,11.2926,11.0377,11.2044,164862.14492227,0
+NBXG.US,D,20220818,000000,11.1848,11.3416,11.0984,11.3024,182356.45784781,0
+NBXG.US,D,20220819,000000,11.0377,11.1259,10.8907,10.9005,210547.91727387,0
+NBXG.US,D,20220822,000000,10.7143,10.7972,10.4888,10.528,435740.90751755,0
+NBXG.US,D,20220823,000000,10.528,10.7437,10.528,10.6849,417034.67297817,0
+NBXG.US,D,20220824,000000,10.7241,10.9446,10.6995,10.7633,294083.79706478,0
+NBXG.US,D,20220825,000000,10.7633,11.0083,10.7633,10.9691,205558.4319092,0
+NBXG.US,D,20220826,000000,11.0181,11.0181,10.5967,10.6065,148309.41756032,0
+NBXG.US,D,20220829,000000,10.5378,10.6359,10.4888,10.5672,138509.99077376,0
+NBXG.US,D,20220830,000000,10.5084,10.6261,10.4104,10.5378,242521.02099494,0
+NBXG.US,D,20220831,000000,10.6849,10.7829,10.5574,10.5869,194871.48676907,0
+NBXG.US,D,20220901,000000,10.3124,10.4594,10.2045,10.4104,311641.35842472,0
+NBXG.US,D,20220902,000000,10.4888,10.6849,10.3222,10.4398,193758.51835098,0
+NBXG.US,D,20220906,000000,10.3908,10.4888,10.1653,10.1849,216807.47200658,0
+NBXG.US,D,20220907,000000,10.1065,10.4496,10.0967,10.3712,175472.5798595,0
+NBXG.US,D,20220908,000000,10.3712,10.5623,10.332,10.479,192387.45551514,0
+NBXG.US,D,20220909,000000,10.4496,10.7829,10.4496,10.6849,158890.26855244,0
+NBXG.US,D,20220912,000000,10.7731,10.8122,10.5869,10.6751,264415.18065486,0
+NBXG.US,D,20220913,000000,10.2241,10.4042,10.1163,10.1653,223475.08115471,0
+NBXG.US,D,20220914,000000,10.195,10.3534,10.1059,10.2841,265678.23893576,0
+NBXG.US,D,20220915,000000,10.1554,10.3336,10.0465,10.0762,176000.08857301,0
+NBXG.US,D,20220916,000000,9.92776,9.96735,9.77929,9.87827,264083.98764839,0
+NBXG.US,D,20220919,000000,9.75949,9.98715,9.75949,9.98715,249361.91555738,0
+NBXG.US,D,20220920,000000,9.89806,9.96735,9.71,9.86837,287109.7044358,0
+NBXG.US,D,20220921,000000,9.82878,10.0762,9.75949,9.75949,240288.42328115,0
+NBXG.US,D,20220922,000000,9.71,9.71,9.45265,9.52194,309139.26674327,0
+NBXG.US,D,20220923,000000,9.35367,9.47175,9.07652,9.24479,468406.78888948,0
+NBXG.US,D,20220926,000000,9.08642,9.43285,9.08642,9.16561,276272.23069711,0
+NBXG.US,D,20220927,000000,9.2052,9.39326,9.1854,9.25469,355572.59321202,0
+NBXG.US,D,20220928,000000,9.35367,9.57143,9.27449,9.53183,290424.4943432,0
+NBXG.US,D,20220929,000000,9.45265,9.46255,9.1755,9.30418,216446.38517549,0
+NBXG.US,D,20220930,000000,9.38336,9.58133,9.32398,9.34377,224772.25644244,0
+NBXG.US,D,20221003,000000,9.42296,9.85847,9.38425,9.66051,299259.55613539,0
+NBXG.US,D,20221004,000000,9.87827,10.1257,9.87827,10.0465,240628.89392997,0
+NBXG.US,D,20221005,000000,9.99704,9.99704,9.7298,9.92776,159144.26570955,0
+NBXG.US,D,20221006,000000,9.79908,10.0465,9.7199,9.7298,246325.96808048,0
+NBXG.US,D,20221007,000000,9.57143,9.59914,9.43285,9.48234,180252.435638,0
+NBXG.US,D,20221010,000000,9.42296,9.46255,9.13601,9.1854,251133.97940913,0
+NBXG.US,D,20221011,000000,9.07652,9.1953,8.95775,9.03693,214615.72400139,0
+NBXG.US,D,20221012,000000,9.00724,9.11612,8.98744,9.08642,174648.30896432,0
+NBXG.US,D,20221013,000000,8.95775,9.2249,8.73207,9.13591,235554.16375476,0
+NBXG.US,D,20221014,000000,9.16561,9.2052,8.62121,8.64101,312329.78991534,0
+NBXG.US,D,20221017,000000,8.77958,8.93795,8.74989,8.78948,448493.80227723,0
+NBXG.US,D,20221018,000000,9.04683,9.09137,8.84887,9.00724,435868.09990821,0
+NBXG.US,D,20221019,000000,9.00724,9.05425,8.77958,8.81917,346206.11432403,0
+NBXG.US,D,20221020,000000,8.76968,9.04683,8.76968,8.87856,283469.5983595,0
+NBXG.US,D,20221021,000000,8.81917,9.04683,8.78948,9.03693,261592.59114987,0
+NBXG.US,D,20221024,000000,9.05673,9.32398,8.95775,9.25469,425689.34089662,0
+NBXG.US,D,20221025,000000,9.25469,9.63082,9.25469,9.58133,389852.02678653,0
+NBXG.US,D,20221026,000000,9.50214,9.6902,9.33387,9.34377,339077.44697061,0
+NBXG.US,D,20221027,000000,9.40316,9.51204,9.1953,9.24479,377477.88878416,0
+NBXG.US,D,20221028,000000,9.22499,9.44275,9.2052,9.40316,388263.83729113,0
+NBXG.US,D,20221031,000000,9.29428,9.55163,9.29428,9.52194,420666.13595313,0
+NBXG.US,D,20221101,000000,9.59122,9.7298,9.53183,9.60112,322526.73430283,0
+NBXG.US,D,20221102,000000,9.65061,9.65061,9.11612,9.12601,274447.63131498,0
+NBXG.US,D,20221103,000000,8.96765,9.1472,8.90826,8.90826,225367.32235388,0
+NBXG.US,D,20221104,000000,9.03693,9.2052,8.83897,8.91815,198450.94542219,0
+NBXG.US,D,20221107,000000,8.92805,9.02703,8.84887,8.97754,380821.97735273,0
+NBXG.US,D,20221108,000000,9.04683,9.37772,8.98744,9.29428,420585.31206024,0
+NBXG.US,D,20221109,000000,9.2052,9.23489,9.06663,9.07652,269349.66427056,0
+NBXG.US,D,20221110,000000,9.38336,9.72485,9.38336,9.7001,513437.82081648,0
+NBXG.US,D,20221111,000000,9.67041,10.101,9.65061,10.0663,416063.21525271,0
+NBXG.US,D,20221114,000000,9.89806,9.89806,9.65061,9.65061,521445.44800516,0
+NBXG.US,D,20221115,000000,9.86837,10.0416,9.79908,9.91786,387168.67354239,0
+NBXG.US,D,20221116,000000,9.85847,9.85847,9.64071,9.6902,358885.36252209,0
+NBXG.US,D,20221117,000000,9.53183,9.7298,9.52194,9.65061,261609.76622711,0
+NBXG.US,D,20221118,000000,9.6902,9.77929,9.54173,9.60112,281528.81463133,0
+NBXG.US,D,20221121,000000,9.51204,9.66031,9.49224,9.57143,287470.38105785,0
+NBXG.US,D,20221122,000000,9.55163,9.73969,9.44275,9.7199,244646.85170556,0
+NBXG.US,D,20221123,000000,9.68031,9.88817,9.68031,9.81888,207388.04737917,0
+NBXG.US,D,20221125,000000,9.82878,9.82878,9.68031,9.79908,56297.882596709,0
+NBXG.US,D,20221128,000000,9.65061,9.79908,9.58133,9.61102,358412.54274865,0
+NBXG.US,D,20221129,000000,9.66051,9.71,9.54173,9.57143,308788.69310783,0
+NBXG.US,D,20221130,000000,9.60112,9.89806,9.55163,9.89806,310876.98044053,0
+NBXG.US,D,20221201,000000,9.90796,10.1455,9.86837,10.0069,374042.87333608,0
+NBXG.US,D,20221202,000000,9.76939,9.97725,9.75949,9.80898,612842.11639061,0
+NBXG.US,D,20221205,000000,9.80898,9.92776,9.62092,9.6902,298447.27601179,0
+NBXG.US,D,20221206,000000,9.61102,9.66051,9.39326,9.40316,293275.5571651,0
+NBXG.US,D,20221207,000000,9.36357,9.54173,9.34377,9.41306,480084.83111429,0
+NBXG.US,D,20221208,000000,9.44275,9.6902,9.44275,9.59122,465173.83317364,0
+NBXG.US,D,20221209,000000,9.46255,9.61102,9.45265,9.45265,233599.23584534,0
+NBXG.US,D,20221212,000000,9.45265,9.64566,9.45265,9.63082,345774.7167957,0
+NBXG.US,D,20221213,000000,9.93766,10.0713,9.68031,9.71,644243.20907937,0
+NBXG.US,D,20221214,000000,9.74,9.89,9.675,9.79,598844,0
+NBXG.US,D,20221215,000000,9.84,9.84,9.46,9.57,699491,0
+NBXG.US,D,20221216,000000,9.5,9.61,9.4,9.43,990114,0
+NBXG.US,D,20221219,000000,9.44,9.44,9.15,9.21,393513,0
+NBXG.US,D,20221220,000000,9.11,9.29,9.11,9.22,580101,0
+NBXG.US,D,20221221,000000,9.34,9.34,9.19,9.3,502164,0
+NBXG.US,D,20221222,000000,9.19,9.22,9.02,9.15,661307,0
+NBXG.US,D,20221223,000000,9.05,9.14,9.02,9.07,609490,0
+NBXG.US,D,20221227,000000,9.07,9.13,8.9501,9.06,732622,0
+NBXG.US,D,20221228,000000,8.97,9.05,8.9,8.91,605416,0
+NBXG.US,D,20221229,000000,8.95,9.13,8.95,9.09,744834,0
+NBXG.US,D,20221230,000000,9.07,9.1,8.97,9.095,689877,0
+NBXG.US,D,20230103,000000,9.24,9.2971,9.051,9.24,334300,0
+NBXG.US,D,20230104,000000,9.34,9.42,9.22,9.35,173635,0
+NBXG.US,D,20230105,000000,9.34,9.34,9.16,9.18,121667,0
+NBXG.US,D,20230106,000000,9.23,9.48,9.14,9.4,220520,0
+NBXG.US,D,20230109,000000,9.51,9.67,9.51,9.61,160512,0
+NBXG.US,D,20230110,000000,9.62,9.68,9.49,9.68,263897,0
+NBXG.US,D,20230111,000000,9.7,9.82,9.7,9.82,260200,0
+NBXG.US,D,20230112,000000,9.88,9.9,9.665,9.87,250990,0
+NBXG.US,D,20230113,000000,9.75,9.775,9.67,9.77,234233,0
+NBXG.US,D,20230117,000000,9.81,9.85,9.7301,9.8,237858,0
+NBXG.US,D,20230118,000000,9.86,9.93,9.7,9.7,233966,0
+NBXG.US,D,20230119,000000,9.61,9.69,9.49,9.52,315078,0
+NBXG.US,D,20230120,000000,9.55,9.72,9.55,9.68,421404,0
+NBXG.US,D,20230123,000000,9.78,10,9.7,10,152759,0
+NBXG.US,D,20230124,000000,7.7,9.97,7.7,9.87,180117,0
+NBXG.US,D,20230125,000000,9.78,9.86,9.625,9.84,178765,0
+NBXG.US,D,20230126,000000,9.99,10.02,9.83,9.97,255404,0
+NBXG.US,D,20230127,000000,9.95,10.08,9.9,10.02,187472,0
+NBXG.US,D,20230130,000000,9.92,9.94,9.8,9.82,145997,0
+NBXG.US,D,20230131,000000,9.89,9.95,9.83,9.95,305428,0
+NBXG.US,D,20230201,000000,9.95,10.3484,9.94,10.27,374401,0
+NBXG.US,D,20230202,000000,10.49,10.5787,10.4,10.51,396938,0
+NBXG.US,D,20230203,000000,10.35,10.38,10.14,10.18,313105,0
+NBXG.US,D,20230206,000000,10.13,10.13,9.9,9.95,334215,0
+NBXG.US,D,20230207,000000,9.96,10.185,9.92,10.16,539860,0
+NBXG.US,D,20230208,000000,10.17,10.17,10.035,10.08,275083,0
+NBXG.US,D,20230209,000000,10.2,10.27,10.085,10.12,313156,0
+NBXG.US,D,20230210,000000,10.06,10.075,9.95,10.03,305215,0
+NBXG.US,D,20230213,000000,10.08,10.17,10.01,10.14,278559,0
+NBXG.US,D,20230214,000000,9.98,10.225,9.94,10.14,387997,0
+NBXG.US,D,20230215,000000,10.17,10.305,10.1,10.3,277851,0
+NBXG.US,D,20230216,000000,10.15,10.24,10.06,10.09,293139,0
+NBXG.US,D,20230217,000000,10.04,10.19,9.9801,10.17,329860,0
+NBXG.US,D,20230221,000000,10.07,10.08,9.85,9.85,283859,0
+NBXG.US,D,20230222,000000,9.81,10.035,9.81,9.96,240686,0
+NBXG.US,D,20230223,000000,9.97,10.11,9.935,10.01,203348,0
+NBXG.US,D,20230224,000000,9.89,9.94,9.83,9.9,216157,0
+NBXG.US,D,20230227,000000,9.96,10.04,9.95,9.99,211511,0
+NBXG.US,D,20230228,000000,10.07,10.13,9.99,10.06,386043,0
+NBXG.US,D,20230301,000000,10.09,10.13,9.96,10,303753,0
+NBXG.US,D,20230302,000000,10,10.075,9.93,10.07,172181,0
+NBXG.US,D,20230303,000000,10.12,10.15,10.071,10.13,449705,0
+NBXG.US,D,20230306,000000,10.15,10.33,10.13,10.21,484676,0
+NBXG.US,D,20230307,000000,10.32,10.32,10.12,10.16,362675,0
+NBXG.US,D,20230308,000000,10.2,10.2299,10.14,10.22,231864,0
+NBXG.US,D,20230309,000000,10.26,10.3,10.025,10.04,148920,0
+NBXG.US,D,20230310,000000,10.03,10.05,9.7,9.7,328625,0
+NBXG.US,D,20230313,000000,9.65,9.895,9.54,9.79,203276,0
+NBXG.US,D,20230314,000000,9.82,9.945,9.7701,9.89,234316,0
+NBXG.US,D,20230315,000000,9.63,9.73,9.535,9.66,454864,0
+NBXG.US,D,20230316,000000,9.52,9.91,9.52,9.83,210447,0
+NBXG.US,D,20230317,000000,9.86,9.89,9.72,9.8,131773,0
+NBXG.US,D,20230320,000000,9.78,9.82,9.69,9.76,246060,0
+NBXG.US,D,20230321,000000,9.78,9.99,9.78,9.99,183417,0
+NBXG.US,D,20230322,000000,9.99,10.02,9.76,9.77,205098,0
+NBXG.US,D,20230323,000000,9.82,10.0991,9.82,10.03,212516,0
+NBXG.US,D,20230324,000000,9.93,9.96,9.82,9.88,200761,0
+NBXG.US,D,20230327,000000,9.9,10,9.84,9.88,178339,0
+NBXG.US,D,20230328,000000,9.81,9.87,9.79,9.82,119943,0
+NBXG.US,D,20230329,000000,9.87,10.03,9.87,9.96,387529,0
+NBXG.US,D,20230330,000000,10.08,10.18,10.08,10.18,169352,0
+NBXG.US,D,20230331,000000,10.26,10.42,10.1481,10.41,270152,0
+NBXG.US,D,20230403,000000,10.41,10.41,10.23,10.36,282345,0
+NBXG.US,D,20230404,000000,10.31,10.39,10.24,10.26,124314,0
+NBXG.US,D,20230405,000000,10.2,10.24,10.005,10.03,183598,0
+NBXG.US,D,20230406,000000,10.05,10.05,9.935,10.04,251057,0
+NBXG.US,D,20230410,000000,10.01,10.145,9.91,10.13,178689,0
+NBXG.US,D,20230411,000000,10.15,10.16,10.09,10.09,196146,0
+NBXG.US,D,20230412,000000,10.2,10.21,9.98,10.02,291262,0
+NBXG.US,D,20230413,000000,10.03,10.16,10.03,10.11,241645,0
+NBXG.US,D,20230414,000000,9.97,10.1,9.945,10.03,238329,0
+NBXG.US,D,20230417,000000,10.02,10.02,9.92,9.98,163202,0
+NBXG.US,D,20230418,000000,10.08,10.1,9.97,10.01,153666,0
+NBXG.US,D,20230419,000000,9.97,9.97,9.93,9.94,103898,0
+NBXG.US,D,20230420,000000,9.92,9.984,9.884,9.91,115034,0
+NBXG.US,D,20230421,000000,9.89,9.93,9.8611,9.89,114002,0
+NBXG.US,D,20230424,000000,9.86,9.9,9.81,9.83,131838,0
+NBXG.US,D,20230425,000000,9.76,9.78,9.53,9.54,183861,0
+NBXG.US,D,20230426,000000,9.59,9.72,9.59,9.67,475239,0
+NBXG.US,D,20230427,000000,9.67,9.74,9.56,9.69,234410,0
+NBXG.US,D,20230428,000000,9.73,9.73,9.61,9.71,234211,0
+NBXG.US,D,20230501,000000,9.62,9.82,9.62,9.8,259921,0
+NBXG.US,D,20230502,000000,9.84,9.84,9.625,9.67,93134,0
+NBXG.US,D,20230503,000000,9.64,9.8,9.64,9.65,184920,0
+NBXG.US,D,20230504,000000,9.67,9.71,9.63,9.63,106611,0
+NBXG.US,D,20230505,000000,9.75,9.75,9.645,9.68,341601,0
+NBXG.US,D,20230508,000000,9.78,9.78,9.645,9.7,149992,0
+NBXG.US,D,20230509,000000,9.64,9.7291,9.64,9.68,111909,0
+NBXG.US,D,20230510,000000,9.8,9.82,9.69,9.74,196355,0
+NBXG.US,D,20230511,000000,9.77,9.78,9.65,9.65,141475,0
+NBXG.US,D,20230512,000000,9.58,9.64,9.45,9.51,230383,0
+NBXG.US,D,20230515,000000,9.54,9.67,9.54,9.67,225598,0
+NBXG.US,D,20230516,000000,9.65,9.68,9.6,9.6,143640,0
+NBXG.US,D,20230517,000000,9.67,9.83,9.62,9.82,168146,0
+NBXG.US,D,20230518,000000,9.87,10,9.79,10,116227,0
+NBXG.US,D,20230519,000000,10,10,9.88,9.88,170388,0
+NBXG.US,D,20230522,000000,9.95,9.99,9.9068,9.95,193475,0
+NBXG.US,D,20230523,000000,9.86,9.93,9.82,9.82,238531,0
+NBXG.US,D,20230524,000000,9.75,9.7899,9.69,9.71,195960,0
+NBXG.US,D,20230525,000000,9.81,9.97,9.79,9.93,236553,0
+NBXG.US,D,20230526,000000,9.97,10.24,9.97,10.23,306960,0
+NBXG.US,D,20230530,000000,10.3,10.33,10.15,10.2,368081,0
+NBXG.US,D,20230531,000000,10.22,10.22,10.06,10.06,212054,0
+NBXG.US,D,20230601,000000,10.06,10.33,10.06,10.32,277759,0
+NBXG.US,D,20230602,000000,10.37,10.4166,10.29,10.33,184615,0
+NBXG.US,D,20230605,000000,10.33,10.3462,10.25,10.34,137630,0
+NBXG.US,D,20230606,000000,10.37,10.459,10.3143,10.4,226354,0
+NBXG.US,D,20230607,000000,10.45,10.47,10.24,10.24,273777,0
+NBXG.US,D,20230608,000000,10.2,10.4496,10.2,10.44,286727,0
+NBXG.US,D,20230609,000000,10.53,10.56,10.425,10.47,194165,0
+NBXG.US,D,20230612,000000,10.54,10.86,10.5,10.86,399247,0
+NBXG.US,D,20230613,000000,10.89,11.09,10.81,10.89,360220,0
+NBXG.US,D,20230614,000000,10.8,10.845,10.64,10.7,235194,0
+NBXG.US,D,20230615,000000,10.76,10.83,10.68,10.81,174894,0
+NBXG.US,D,20230616,000000,10.95,10.95,10.71,10.72,222658,0
+NBXG.US,D,20230620,000000,10.75,10.79,10.55,10.59,212693,0
+NBXG.US,D,20230621,000000,10.52,10.58,10.4612,10.47,156222,0
+NBXG.US,D,20230622,000000,10.35,10.515,10.35,10.5,168241,0
+NBXG.US,D,20230623,000000,10.45,10.49,10.32,10.46,183401,0
+NBXG.US,D,20230626,000000,10.46,10.5998,10.44,10.44,165316,0
+NBXG.US,D,20230627,000000,10.45,10.66,10.42,10.66,311981,0
+NBXG.US,D,20230628,000000,10.66,10.79,10.5805,10.74,251554,0
+NBXG.US,D,20230629,000000,10.68,10.79,10.68,10.73,177118,0
+NBXG.US,D,20230630,000000,10.88,10.9493,10.84,10.91,248441,0
+NBXG.US,D,20230703,000000,10.98,11.07,10.9306,11.07,232416,0
+NBXG.US,D,20230705,000000,10.99,11.04,10.83,10.84,204356,0
+NBXG.US,D,20230706,000000,10.76,10.8,10.6,10.64,161329,0
+NBXG.US,D,20230707,000000,10.6,10.82,10.6,10.71,174637,0
+NBXG.US,D,20230710,000000,10.75,10.94,10.75,10.94,132442,0
+NBXG.US,D,20230711,000000,10.99,11,10.825,10.96,162403,0
+NBXG.US,D,20230712,000000,11.14,11.2,11.03,11.13,236551,0
+NBXG.US,D,20230713,000000,11.15,11.2861,11.1499,11.23,195416,0
+NBXG.US,D,20230714,000000,11.15,11.15,11.03,11.04,162842,0
+NBXG.US,D,20230717,000000,11.06,11.11,11.0201,11.07,147906,0
+NBXG.US,D,20230718,000000,11.06,11.0877,10.98,11.06,213488,0
+NBXG.US,D,20230719,000000,11.08,11.1037,10.98,11.03,188568,0
+NBXG.US,D,20230720,000000,10.98,10.985,10.7,10.74,341823,0
+NBXG.US,D,20230721,000000,10.75,10.89,10.75,10.86,208682,0
+NBXG.US,D,20230724,000000,10.86,10.8932,10.78,10.81,193693,0
+NBXG.US,D,20230725,000000,10.89,10.95,10.8525,10.86,223543,0
+NBXG.US,D,20230726,000000,10.89,10.89,10.715,10.79,320786,0
+NBXG.US,D,20230727,000000,10.97,10.97,10.76,10.79,250806,0
+NBXG.US,D,20230728,000000,10.91,11.01,10.91,10.99,250328,0
+NBXG.US,D,20230731,000000,11.01,11.06,10.995,11.05,140712,0
+NBXG.US,D,20230801,000000,10.9,11.31,10.895,11.26,515287,0
+NBXG.US,D,20230802,000000,11.08,11.1099,10.81,10.82,240547,0
+NBXG.US,D,20230803,000000,10.75,10.855,10.7007,10.73,192800,0
+NBXG.US,D,20230804,000000,10.75,10.8,10.67,10.73,235794,0
+NBXG.US,D,20230807,000000,10.93,11.05,10.8408,10.97,401679,0
+NBXG.US,D,20230808,000000,10.98,11.03,10.89,11.03,506454,0
+NBXG.US,D,20230809,000000,11,11.15,10.99,11.05,448845,0
+NBXG.US,D,20230810,000000,11.13,11.1303,10.89,11,315112,0
+NBXG.US,D,20230811,000000,10.89,10.97,10.85,10.88,175842,0
+NBXG.US,D,20230814,000000,10.76,10.905,10.72,10.9,214419,0
+NBXG.US,D,20230815,000000,10.96,10.9688,10.7606,10.8,675675,0
+NBXG.US,D,20230816,000000,10.8,10.8,10.57,10.57,207226,0
+NBXG.US,D,20230817,000000,10.65,10.65,10.27,10.32,232977,0
+NBXG.US,D,20230818,000000,10.15,10.48,10.15,10.31,270380,0
+NBXG.US,D,20230821,000000,10.32,10.445,10.3,10.39,266437,0
+NBXG.US,D,20230822,000000,10.47,10.47,10.3,10.31,138407,0
+NBXG.US,D,20230823,000000,10.35,10.53,10.3158,10.5,231903,0
+NBXG.US,D,20230824,000000,10.57,10.57,10.27,10.27,175332,0
+NBXG.US,D,20230825,000000,10.28,10.41,10.23,10.35,172021,0
+NBXG.US,D,20230828,000000,10.42,10.4404,10.35,10.41,166034,0
+NBXG.US,D,20230829,000000,10.46,10.67,10.4,10.63,458203,0
+NBXG.US,D,20230830,000000,10.58,10.7,10.57,10.66,251549,0
+NBXG.US,D,20230831,000000,10.66,10.815,10.66,10.75,219171,0
+NBXG.US,D,20230901,000000,10.86,11.1,10.74,11.02,236515,0
+NBXG.US,D,20230905,000000,11,11.08,10.862,10.94,155257,0
+NBXG.US,D,20230906,000000,10.95,10.97,10.81,10.84,144670,0
+NBXG.US,D,20230907,000000,10.8,10.876,10.72,10.83,228827,0
+NBXG.US,D,20230908,000000,10.86,10.8999,10.75,10.8,145799,0
+NBXG.US,D,20230911,000000,10.93,10.94,10.83,10.88,323896,0
+NBXG.US,D,20230912,000000,10.88,11.0101,10.83,10.9,250361,0
+NBXG.US,D,20230913,000000,10.89,11.1299,10.85,11.04,407182,0
+NBXG.US,D,20230914,000000,11.04,11.0464,10.77,10.83,264722,0
+NBXG.US,D,20230915,000000,10.85,10.8516,10.6,10.67,223432,0
+NBXG.US,D,20230918,000000,10.67,10.805,10.6,10.63,205301,0
+NBXG.US,D,20230919,000000,10.64,10.73,10.6,10.69,201746,0
+NBXG.US,D,20230920,000000,10.79,10.79,10.62,10.62,112229,0
+NBXG.US,D,20230921,000000,10.5,10.5698,10.47,10.47,161420,0
+NBXG.US,D,20230922,000000,10.5,10.6294,10.45,10.52,170500,0
+NBXG.US,D,20230925,000000,10.51,10.5301,10.36,10.38,192320,0
+NBXG.US,D,20230926,000000,10.29,10.36,10.08,10.14,225368,0
+NBXG.US,D,20230927,000000,10.22,10.3,10.2,10.26,182601,0
+NBXG.US,D,20230928,000000,10.28,10.48,10.21,10.48,119334,0
+NBXG.US,D,20230929,000000,10.61,10.64,10.39,10.42,188407,0
+NBXG.US,D,20231002,000000,10.38,10.545,10.3,10.5,298189,0
+NBXG.US,D,20231003,000000,10.43,10.4368,10.09,10.1,381302,0
+NBXG.US,D,20231004,000000,10.17,10.26,10.11,10.24,118641,0
+NBXG.US,D,20231005,000000,10.28,10.285,10.12,10.16,139399,0
+NBXG.US,D,20231006,000000,10.08,10.45,10.08,10.41,196152,0
+NBXG.US,D,20231009,000000,10.3,10.405,10.3,10.36,204687,0
+NBXG.US,D,20231010,000000,10.39,10.555,10.39,10.41,169134,0
+NBXG.US,D,20231011,000000,10.45,10.5,10.36,10.42,102466,0
+NBXG.US,D,20231012,000000,10.39,10.52,10.26,10.28,214832,0
+NBXG.US,D,20231013,000000,10.23,10.25,10.03,10.05,130758,0
+NBXG.US,D,20231016,000000,10.07,10.265,10.07,10.17,194244,0
+NBXG.US,D,20231017,000000,10.1,10.25,10.1,10.17,278704,0
+NBXG.US,D,20231018,000000,10.19,10.19,9.96,9.99,163950,0
+NBXG.US,D,20231019,000000,10.03,10.035,9.87,9.93,182650,0
+NBXG.US,D,20231020,000000,9.89,9.91,9.72,9.73,170665,0
+NBXG.US,D,20231023,000000,9.65,9.8,9.58,9.71,125676,0
+NBXG.US,D,20231024,000000,9.73,9.8145,9.68,9.76,131920,0
+NBXG.US,D,20231025,000000,9.76,9.76,9.46,9.49,259558,0
+NBXG.US,D,20231026,000000,9.45,9.52,9.31,9.35,354293,0
+NBXG.US,D,20231027,000000,9.48,9.51,9.37,9.4,163289,0
+NBXG.US,D,20231030,000000,9.45,9.47,9.355,9.44,187535,0
+NBXG.US,D,20231031,000000,9.47,9.57,9.34,9.54,235953,0
+NBXG.US,D,20231101,000000,9.59,9.8699,9.54,9.81,423534,0
+NBXG.US,D,20231102,000000,9.88,10.12,9.88,10.06,186520,0
+NBXG.US,D,20231103,000000,10.08,10.15,9.99,10.07,296117,0
+NBXG.US,D,20231106,000000,10.19,10.25,10.07,10.25,457351,0
+NBXG.US,D,20231107,000000,10.29,10.48,10.21,10.46,365721,0
+NBXG.US,D,20231108,000000,10.49,10.58,10.48,10.49,282416,0
+NBXG.US,D,20231109,000000,10.48,10.63,10.41,10.41,243625,0
+NBXG.US,D,20231110,000000,10.49,10.6,10.43,10.6,227144,0
+NBXG.US,D,20231113,000000,10.54,10.5869,10.505,10.54,235797,0
+NBXG.US,D,20231114,000000,10.53,10.58,10.48,10.51,505541,0
+NBXG.US,D,20231115,000000,10.56,10.62,10.4,10.48,368710,0
+NBXG.US,D,20231116,000000,10.46,10.53,10.44,10.51,181987,0
+NBXG.US,D,20231117,000000,10.51,10.5238,10.45,10.48,176523,0
+NBXG.US,D,20231120,000000,10.54,10.73,10.54,10.72,183639,0
+NBXG.US,D,20231121,000000,10.63,10.63,10.5301,10.55,180592,0
+NBXG.US,D,20231122,000000,10.55,10.64,10.55,10.6,311980,0
+NBXG.US,D,20231124,000000,10.68,10.68,10.58,10.59,34802,0
+NBXG.US,D,20231127,000000,10.63,10.63,10.55,10.57,279934,0
+NBXG.US,D,20231128,000000,10.52,10.58,10.49,10.54,531826,0
+NBXG.US,D,20231129,000000,10.54,10.76,10.54,10.69,172144,0
+NBXG.US,D,20231130,000000,10.77,10.77,10.64,10.65,310786,0
+NBXG.US,D,20231201,000000,10.61,10.87,10.6,10.86,192631,0
+NBXG.US,D,20231204,000000,10.75,10.82,10.71,10.72,227939,0
+NBXG.US,D,20231205,000000,10.71,10.751,10.635,10.72,170627,0
+NBXG.US,D,20231206,000000,10.76,10.81,10.645,10.65,174405,0
+NBXG.US,D,20231207,000000,10.66,10.72,10.57,10.69,201820,0
+NBXG.US,D,20231208,000000,10.64,10.74,10.63,10.7,156125,0
+NBXG.US,D,20231211,000000,10.63,10.8,10.63,10.74,184195,0
+NBXG.US,D,20231212,000000,10.77,10.8,10.48,10.78,297211,0
+NBXG.US,D,20231213,000000,10.82,10.95,10.761,10.92,273146,0
+NBXG.US,D,20231214,000000,10.87,11.06,10.87,11.01,418447,0
+NBXG.US,D,20231215,000000,10.93,11.07,10.92,10.92,292535,0
+NBXG.US,D,20231218,000000,10.93,10.99,10.93,10.94,208902,0
+NBXG.US,D,20231219,000000,10.94,11.04,10.94,10.99,235745,0
+NBXG.US,D,20231220,000000,10.95,11.03,10.81,10.81,332863,0
+NBXG.US,D,20231221,000000,10.86,11,10.86,10.97,364956,0
+NBXG.US,D,20231222,000000,11.02,11.08,10.995,11.03,266451,0
+NBXG.US,D,20231226,000000,11,11.11,11,11.09,255190,0
+NBXG.US,D,20231227,000000,11.09,11.11,11,11.02,340428,0
+NBXG.US,D,20231228,000000,11.01,11.055,10.99,11.02,314165,0
+NBXG.US,D,20231229,000000,11.02,11.03,10.89,10.93,483341,0
+NBXG.US,D,20240102,000000,10.88,10.88,10.74,10.77,332284,0
+NBXG.US,D,20240103,000000,10.74,10.74,10.62,10.65,212407,0
+NBXG.US,D,20240104,000000,10.56,10.75,10.56,10.69,312652,0
+NBXG.US,D,20240105,000000,10.7,10.79,10.7,10.74,194544,0
+NBXG.US,D,20240108,000000,10.78,11,10.78,11,163379,0
+NBXG.US,D,20240109,000000,10.95,11.08,10.92,11.02,311999,0
+NBXG.US,D,20240110,000000,11.02,11.12,11.005,11.07,194127,0
+NBXG.US,D,20240111,000000,11.05,11.17,11.01,11.16,206864,0
+NBXG.US,D,20240112,000000,11.1,11.1054,11.01,11.07,171662,0
+NBXG.US,D,20240116,000000,11.03,11.09,10.9971,11.06,194384,0
+NBXG.US,D,20240117,000000,11.03,11.04,10.9,10.95,162461,0
+NBXG.US,D,20240118,000000,11.1,11.15,11.025,11.14,186242,0
+NBXG.US,D,20240119,000000,11.2,11.26,11.15,11.25,160716,0
+NBXG.US,D,20240122,000000,11.27,11.325,11.245,11.3,233436,0
+NBXG.US,D,20240123,000000,11.3,11.3,11.22,11.28,188189,0
+NBXG.US,D,20240124,000000,11.3,11.43,11.3,11.36,200185,0
+NBXG.US,D,20240125,000000,11.41,11.43,11.32,11.36,226190,0
+NBXG.US,D,20240126,000000,11.32,11.35,11.27,11.29,218116,0
+NBXG.US,D,20240129,000000,11.31,11.393,11.29,11.39,217159,0
+NBXG.US,D,20240130,000000,11.38,11.38,11.305,11.34,252729,0
+NBXG.US,D,20240131,000000,11.35,11.37,11.2,11.26,352213,0
+NBXG.US,D,20240201,000000,11.31,11.78,11.2701,11.63,485437,0
+NBXG.US,D,20240202,000000,11.59,11.62,11.46,11.55,272908,0
+NBXG.US,D,20240205,000000,11.57,11.5856,11.435,11.57,177684,0
+NBXG.US,D,20240206,000000,11.7,11.7,11.52,11.64,182520,0
+NBXG.US,D,20240207,000000,11.76,11.76,11.67,11.73,191538,0
+NBXG.US,D,20240208,000000,11.7,11.83,11.7,11.76,213169,0
+NBXG.US,D,20240209,000000,11.81,11.89,11.8,11.83,189998,0
+NBXG.US,D,20240212,000000,11.83,11.92,11.81,11.83,299992,0
+NBXG.US,D,20240213,000000,11.71,11.72,11.53,11.6,243664,0
+NBXG.US,D,20240214,000000,11.5,11.72,11.5,11.67,175133,0
+NBXG.US,D,20240215,000000,11.72,11.72,11.545,11.71,401545,0
+NBXG.US,D,20240216,000000,11.8,11.81,11.61,11.62,243062,0
+NBXG.US,D,20240220,000000,11.57,11.63,11.435,11.55,225735,0
+NBXG.US,D,20240221,000000,11.47,11.5599,11.45,11.49,301372,0
+NBXG.US,D,20240222,000000,11.77,11.9,11.71,11.87,333432,0
+NBXG.US,D,20240223,000000,11.96,11.96,11.74,11.75,249180,0
+NBXG.US,D,20240226,000000,11.78,11.84,11.75,11.76,181630,0
+NBXG.US,D,20240227,000000,11.84,11.84,11.76,11.79,174401,0
+NBXG.US,D,20240228,000000,11.77,11.87,11.74,11.8,154952,0
+NBXG.US,D,20240229,000000,11.89,11.955,11.84,11.86,194406,0
+NBXG.US,D,20240301,000000,11.9,11.99,11.866,11.98,303790,0
+NBXG.US,D,20240304,000000,11.91,12.06,11.91,12,356813,0
+NBXG.US,D,20240305,000000,12.06,12.06,11.85,11.95,362027,0
+NBXG.US,D,20240306,000000,12.04,12.08,11.97,12.03,359474,0
+NBXG.US,D,20240307,000000,12.15,12.19,12.1,12.16,315824,0
+NBXG.US,D,20240308,000000,12.2,12.23,11.955,12.115,298615,0
+NBXG.US,D,20240311,000000,12.02,12.04,11.93,11.94,279627,0
+NBXG.US,D,20240312,000000,11.98,11.99,11.85,11.94,266668,0
+NBXG.US,D,20240313,000000,11.92,11.94,11.8238,11.86,202290,0
+NBXG.US,D,20240314,000000,11.73,11.79,11.605,11.62,131310,0
+NBXG.US,D,20240315,000000,11.59,11.6199,11.46,11.47,218165,0
+NBXG.US,D,20240318,000000,11.52,11.582,11.475,11.49,173794,0
+NBXG.US,D,20240319,000000,11.43,11.53,11.389,11.52,165596,0
+NBXG.US,D,20240320,000000,11.52,11.62,11.47,11.6,168042,0
+NBXG.US,D,20240321,000000,11.7,11.83,11.7,11.76,209520,0
+NBXG.US,D,20240322,000000,11.75,11.75,11.67,11.71,180226,0
+NBXG.US,D,20240325,000000,11.67,11.7,11.64,11.64,154351,0
+NBXG.US,D,20240326,000000,11.66,11.728,11.62,11.63,256039,0
+NBXG.US,D,20240327,000000,11.74,11.74,11.61,11.72,308935,0
+NBXG.US,D,20240328,000000,11.81,11.84,11.72,11.75,288133,0
+NBXG.US,D,20240401,000000,11.85,11.92,11.76,11.86,323890,0
+NBXG.US,D,20240402,000000,11.79,11.85,11.65,11.71,223594,0
+NBXG.US,D,20240403,000000,11.66,11.785,11.62,11.76,150102,0
+NBXG.US,D,20240404,000000,11.9,11.95,11.675,11.68,226523,0
+NBXG.US,D,20240405,000000,11.69,11.83,11.67,11.79,143110,0
+NBXG.US,D,20240408,000000,11.85,11.92,11.79,11.8,173447,0
+NBXG.US,D,20240409,000000,11.78,11.895,11.78,11.88,261349,0
+NBXG.US,D,20240410,000000,11.7,11.8699,11.7,11.81,281977,0
+NBXG.US,D,20240411,000000,11.89,12.08,11.86,12.07,287019,0
+NBXG.US,D,20240412,000000,11.88,11.93,11.745,11.78,329298,0
+NBXG.US,D,20240415,000000,11.81,11.86,11.62,11.62,367197,0
+NBXG.US,D,20240416,000000,11.67,11.67,11.6,11.61,233489,0
+NBXG.US,D,20240417,000000,11.62,11.66,11.525,11.57,457612,0
+NBXG.US,D,20240418,000000,11.56,11.56,11.46,11.49,269664,0
+NBXG.US,D,20240419,000000,11.44,11.52,11.3401,11.39,336731,0
+NBXG.US,D,20240422,000000,11.42,11.44,11.33,11.39,296033,0
+NBXG.US,D,20240423,000000,11.44,11.67,11.44,11.63,195679,0
+NBXG.US,D,20240424,000000,11.7,11.83,11.63,11.63,352970,0
+NBXG.US,D,20240425,000000,11.52,11.57,11.5,11.52,333750,0
+NBXG.US,D,20240426,000000,11.6,11.73,11.6,11.7,224328,0
+NBXG.US,D,20240429,000000,11.79,11.8,11.7,11.77,139683,0
+NBXG.US,D,20240430,000000,11.81,11.85,11.53,11.58,399998,0
+NBXG.US,D,20240501,000000,11.57,11.74,11.51,11.55,554069,0
+NBXG.US,D,20240502,000000,11.62,11.62,11.47,11.51,215685,0
+NBXG.US,D,20240503,000000,11.69,11.73,11.65,11.68,146063,0
+NBXG.US,D,20240506,000000,11.72,11.8899,11.72,11.85,316654,0
+NBXG.US,D,20240507,000000,11.94,11.945,11.81,11.85,214851,0
+NBXG.US,D,20240508,000000,11.78,11.88,11.76,11.81,198368,0
+NBXG.US,D,20240509,000000,11.9,11.9,11.8007,11.86,166192,0
+NBXG.US,D,20240510,000000,11.9,11.93,11.845,11.88,152762,0
+NBXG.US,D,20240513,000000,11.99,11.9911,11.8701,11.92,231698,0
+NBXG.US,D,20240514,000000,11.77,11.97,11.77,11.97,303157,0
+NBXG.US,D,20240515,000000,12,12.16,12,12.15,266209,0
+NBXG.US,D,20240516,000000,12.16,12.16,12.065,12.08,163112,0
+NBXG.US,D,20240517,000000,11.99,12.13,11.99,12.11,131821,0
+NBXG.US,D,20240520,000000,12.14,12.185,12.1101,12.14,148893,0
+NBXG.US,D,20240521,000000,12.11,12.2,12.11,12.14,195608,0
+NBXG.US,D,20240522,000000,12.13,12.2,12.13,12.18,262482,0
+NBXG.US,D,20240523,000000,12.21,12.2898,12.03,12.06,219906,0
+NBXG.US,D,20240524,000000,12.12,12.25,12.1001,12.24,171422,0
+NBXG.US,D,20240528,000000,12.24,12.27,12.18,12.25,188403,0
+NBXG.US,D,20240529,000000,12.14,12.24,12.1222,12.13,278207,0
+NBXG.US,D,20240530,000000,12.11,12.14,12.02,12.04,183786,0
+NBXG.US,D,20240531,000000,12.11,12.17,11.945,12.13,267284,0
+NBXG.US,D,20240603,000000,12.13,12.13,12,12.07,250245,0
+NBXG.US,D,20240604,000000,12.09,12.14,12.05,12.1,186514,0
+NBXG.US,D,20240605,000000,12.18,12.54,12.1211,12.47,587135,0
+NBXG.US,D,20240606,000000,12.51,12.6,12.48,12.51,198466,0
+NBXG.US,D,20240607,000000,12.5,12.53,12.45,12.47,225686,0
+NBXG.US,D,20240610,000000,12.42,12.58,12.4,12.56,246478,0
+NBXG.US,D,20240611,000000,12.56,12.6,12.52,12.57,236650,0
+NBXG.US,D,20240612,000000,12.6,12.74,12.6,12.7,373999,0
+NBXG.US,D,20240613,000000,12.74,12.775,12.6901,12.71,292123,0
+NBXG.US,D,20240614,000000,12.65,12.73,12.59,12.71,139327,0
+NBXG.US,D,20240617,000000,12.68,12.8099,12.68,12.77,353620,0
+NBXG.US,D,20240618,000000,12.85,12.8999,12.8352,12.87,182409,0
+NBXG.US,D,20240620,000000,12.97,12.97,12.72,12.77,327720,0
+NBXG.US,D,20240621,000000,12.77,12.8396,12.72,12.77,120979,0
+NBXG.US,D,20240624,000000,12.75,12.8017,12.67,12.67,208671,0
+NBXG.US,D,20240625,000000,12.72,12.73,12.67,12.72,244846,0
+NBXG.US,D,20240626,000000,12.72,12.7899,12.7,12.76,221347,0
+NBXG.US,D,20240627,000000,12.8,12.89,12.79,12.87,293639,0
+NBXG.US,D,20240628,000000,12.88,12.95,12.85,12.91,312698,0
+NBXG.US,D,20240701,000000,12.86,13.08,12.815,13.04,373755,0
+NBXG.US,D,20240702,000000,12.99,13.01,12.96,12.99,233417,0
+NBXG.US,D,20240703,000000,13.02,13.07,12.99,13.02,222077,0
+NBXG.US,D,20240705,000000,13.07,13.3,13.0601,13.3,277880,0
+NBXG.US,D,20240708,000000,13.3,13.305,13.16,13.245,229652,0
+NBXG.US,D,20240709,000000,13.29,13.43,13.2,13.29,255396,0
+NBXG.US,D,20240710,000000,13.39,13.4,13.3,13.4,185985,0
+NBXG.US,D,20240711,000000,13.33,13.38,13.21,13.22,218397,0
+NBXG.US,D,20240712,000000,13.22,13.31,13.06,13.1,198439,0
+NBXG.US,D,20240715,000000,13.1,13.34,13.04,13.23,340663,0
+NBXG.US,D,20240716,000000,13.17,13.29,13.17,13.18,252935,0
+NBXG.US,D,20240717,000000,13,13.06,12.61,12.66,395198,0
+NBXG.US,D,20240718,000000,12.7,12.7008,12.37,12.39,269093,0
+NBXG.US,D,20240719,000000,12.36,12.52,12.33,12.4,482180,0
+NBXG.US,D,20240722,000000,12.45,12.579,12.4,12.51,255309,0
+NBXG.US,D,20240723,000000,12.57,12.78,12.54,12.65,136045,0
+NBXG.US,D,20240724,000000,12.55,12.5699,12.22,12.27,239030,0
+NBXG.US,D,20240725,000000,12.2,12.28,12.1001,12.12,218225,0
+NBXG.US,D,20240726,000000,12.2,12.23,12.1,12.11,133109,0
+NBXG.US,D,20240729,000000,12.15,12.23,12.09,12.09,184572,0
+NBXG.US,D,20240730,000000,12.19,12.26,11.87,11.91,218068,0
+NBXG.US,D,20240731,000000,12.12,12.28,12.11,12.26,242657,0
+NBXG.US,D,20240801,000000,12.45,12.51,12.0701,12.09,290597,0
+NBXG.US,D,20240802,000000,11.91,11.91,11.52,11.56,301920,0
+NBXG.US,D,20240805,000000,10.81,11.32,10.7,11.25,483866,0
+NBXG.US,D,20240806,000000,11.24,11.67,11.24,11.53,263491,0
+NBXG.US,D,20240807,000000,11.74,11.8195,11.48,11.5,337121,0
+NBXG.US,D,20240808,000000,11.57,11.82,11.5,11.73,199659,0
+NBXG.US,D,20240809,000000,11.7,11.81,11.7,11.79,75516,0
+NBXG.US,D,20240812,000000,11.84,11.98,11.8101,11.89,136648,0
+NBXG.US,D,20240813,000000,11.96,12.1,11.91,12.04,108875,0
+NBXG.US,D,20240814,000000,12.13,12.25,12.0485,12.17,113779,0
+NBXG.US,D,20240815,000000,12.2,12.28,12.18,12.25,178677,0
+NBXG.US,D,20240816,000000,12.22,12.241,12.16,12.23,65323,0
+NBXG.US,D,20240819,000000,12.23,12.305,12.1907,12.2776,155637,0
+NBXG.US,D,20240820,000000,12.28,12.295,12.21,12.21,119324,0
+NBXG.US,D,20240821,000000,12.24,12.3399,12.23,12.26,187052,0
+NBXG.US,D,20240822,000000,12.34,12.38,12.2,12.24,177084,0
+NBXG.US,D,20240823,000000,12.25,12.5,12.1945,12.39,293805,0
+NBXG.US,D,20240826,000000,12.43,12.4899,12.3,12.4,116474,0
+NBXG.US,D,20240827,000000,12.3,12.42,12.2503,12.27,201098,0
+NBXG.US,D,20240828,000000,12.25,12.37,12.11,12.17,146944,0
+NBXG.US,D,20240829,000000,12.21,12.43,12.18,12.34,135112,0
+NBXG.US,D,20240830,000000,12.44,12.58,12.375,12.44,164806,0
+NBXG.US,D,20240903,000000,12.44,12.44,12.055,12.16,272862,0
+NBXG.US,D,20240904,000000,12.07,12.2,12.06,12.1,156294,0
+NBXG.US,D,20240905,000000,12.17,12.176,11.975,12.01,126547,0
+NBXG.US,D,20240906,000000,11.98,12.04,11.66,11.71,248960,0
+NBXG.US,D,20240909,000000,11.8,12.0299,11.77,11.79,213939,0
+NBXG.US,D,20240910,000000,11.88,11.957,11.81,11.84,220700,0
+NBXG.US,D,20240911,000000,11.91,12.1,11.81,12.1,341410,0
+NBXG.US,D,20240912,000000,12.12,12.2699,12.05,12.16,342803,0
+NBXG.US,D,20240913,000000,12.13,12.28,12.13,12.24,543358,0
+NBXG.US,D,20240916,000000,12.14,12.235,12.09,12.22,263803,0
+NBXG.US,D,20240917,000000,12.28,12.3169,12.2001,12.27,119000,0
+NBXG.US,D,20240918,000000,12.32,12.63,12.29,12.42,377886,0
+NBXG.US,D,20240919,000000,12.66,12.718,12.5705,12.66,276020,0
+NBXG.US,D,20240920,000000,12.66,12.66,12.51,12.6,134090,0
+NBXG.US,D,20240923,000000,12.64,12.64,12.563,12.59,146092,0
+NBXG.US,D,20240924,000000,12.65,12.65,12.55,12.61,180566,0
+NBXG.US,D,20240925,000000,12.57,12.64,12.57,12.61,159340,0
+NBXG.US,D,20240926,000000,12.69,12.79,12.69,12.75,170105,0
+NBXG.US,D,20240927,000000,12.81,12.81,12.74,12.75,179603,0
+NBXG.US,D,20240930,000000,12.8,12.85,12.75,12.83,226286,0
+NBXG.US,D,20241001,000000,12.86,12.88,12.57,12.76,242795,0
+NBXG.US,D,20241002,000000,12.79,12.93,12.69,12.88,199099,0
+NBXG.US,D,20241003,000000,12.78,12.9144,12.71,12.81,182989,0
+NBXG.US,D,20241004,000000,12.96,12.97,12.8215,12.97,107534,0
+NBXG.US,D,20241007,000000,13.01,13.02,12.74,12.83,302776,0
+NBXG.US,D,20241008,000000,12.94,12.9938,12.8601,12.94,159700,0
+NBXG.US,D,20241009,000000,12.95,13.02,12.9,13,241166,0
+NBXG.US,D,20241010,000000,12.99,13.04,12.9261,13.02,120139,0
+NBXG.US,D,20241011,000000,13.01,13.0999,12.99,13.05,143227,0
+NBXG.US,D,20241014,000000,13.05,13.19,13.0282,13.09,173861,0
+NBXG.US,D,20241015,000000,13.04,13.07,12.81,12.82,322132,0
+NBXG.US,D,20241016,000000,12.76,12.8446,12.76,12.81,259636,0
+NBXG.US,D,20241017,000000,12.85,12.951,12.815,12.86,192039,0
+NBXG.US,D,20241018,000000,13,13,12.75,12.88,99675,0
+NBXG.US,D,20241021,000000,12.86,12.9,12.75,12.81,180177,0
+NBXG.US,D,20241022,000000,12.71,12.86,12.71,12.82,235830,0
+NBXG.US,D,20241023,000000,12.74,12.94,12.62,12.63,264522,0
+NBXG.US,D,20241024,000000,12.65,12.765,12.63,12.71,194188,0
+NBXG.US,D,20241025,000000,12.8,12.92,12.78,12.88,309044,0
+NBXG.US,D,20241028,000000,12.88,12.9124,12.75,12.77,234273,0
+NBXG.US,D,20241029,000000,12.75,12.8799,12.71,12.83,194871,0
+NBXG.US,D,20241030,000000,12.77,12.86,12.7199,12.75,197395,0
+NBXG.US,D,20241031,000000,12.73,12.7799,12.48,12.54,247775,0
+NBXG.US,D,20241101,000000,12.56,12.86,12.56,12.78,200281,0
+NBXG.US,D,20241104,000000,12.83,12.83,12.7101,12.79,129539,0
+NBXG.US,D,20241105,000000,12.77,12.97,12.77,12.93,133914,0
+NBXG.US,D,20241106,000000,13.3,13.3,12.9,13.02,331117,0
+NBXG.US,D,20241107,000000,13.08,13.25,13.055,13.25,242806,0
+NBXG.US,D,20241108,000000,13.25,13.39,13.25,13.37,190107,0
+NBXG.US,D,20241111,000000,13.37,13.37,13.262,13.3,216429,0
+NBXG.US,D,20241112,000000,13.28,13.3395,13.2,13.25,207432,0
+NBXG.US,D,20241113,000000,13.18,13.32,13.18,13.18,154727,0
+NBXG.US,D,20241114,000000,13.15,13.2899,13.09,13.22,163751,0
+NBXG.US,D,20241115,000000,12.95,13,12.82,12.89,230707,0
+NBXG.US,D,20241118,000000,12.9298,13.12,12.89,13.07,172179,0
+NBXG.US,D,20241119,000000,13.04,13.1684,12.9601,13.08,187096,0
+NBXG.US,D,20241120,000000,13.1139,13.1139,12.93,13.03,231180,0
+NBXG.US,D,20241121,000000,13.1583,13.24,13.02,13.15,213731,0
+NBXG.US,D,20241122,000000,13.11,13.2,13.08,13.1,187562,0
+NBXG.US,D,20241125,000000,13.15,13.2392,13.12,13.13,152622,0
+NBXG.US,D,20241126,000000,13.16,13.2156,13.1,13.16,204827,0
+NBXG.US,D,20241127,000000,13.125,13.17,12.99,13.13,229667,0
+NBXG.US,D,20241129,000000,13.13,13.26,13.13,13.18,138948,0
+NBXG.US,D,20241202,000000,13.1945,13.37,13.17,13.32,377105,0
+NBXG.US,D,20241203,000000,13.28,13.43,13.27,13.38,307934,0
+NBXG.US,D,20241204,000000,13.4159,13.59,13.3334,13.54,286953,0
+NBXG.US,D,20241205,000000,13.63,13.63,13.5,13.54,138258,0
+NBXG.US,D,20241206,000000,13.5119,13.65,13.51,13.59,145978,0
+NBXG.US,D,20241209,000000,13.6329,13.6599,13.37,13.39,195026,0
+NBXG.US,D,20241210,000000,13.46,13.46,13.09,13.09,352119,0
+NBXG.US,D,20241211,000000,13.15,13.25,13.12,13.23,365138,0
+NBXG.US,D,20241212,000000,13.19,13.34,13.1497,13.18,147555,0
+NBXG.US,D,20241213,000000,13.3049,13.3499,13.2,13.23,161656,0
+NBXG.US,D,20241216,000000,13.19,13.2559,13.155,13.22,225815,0
+NBXG.US,D,20241217,000000,13.148,13.21,13.05,13.16,249837,0
+NBXG.US,D,20241218,000000,13.1,13.25,12.83,12.83,281473,0
+NBXG.US,D,20241219,000000,12.92,13.04,12.72,12.72,257373,0
+NBXG.US,D,20241220,000000,12.65,12.89,12.59,12.75,296452,0
+NBXG.US,D,20241223,000000,12.86,12.92,12.76,12.9,336164,0
+NBXG.US,D,20241224,000000,12.9073,13.0699,12.9,13.01,170652,0
+NBXG.US,D,20241226,000000,12.9201,13.0214,12.91,13.02,174158,0
+NBXG.US,D,20241227,000000,12.975,12.99,12.801,12.96,314262,0
+NBXG.US,D,20241230,000000,12.805,12.87,12.69,12.77,381974,0
+NBXG.US,D,20241231,000000,12.8,12.94,12.74,12.74,257082,0
+NBXG.US,D,20250102,000000,12.805,13,12.76,12.845,221344,0
+NBXG.US,D,20250103,000000,12.98,13.08,12.89,13.08,159248,0
+NBXG.US,D,20250106,000000,13.12,13.2899,13.11,13.22,205341,0
+NBXG.US,D,20250107,000000,13.19,13.28,13.0008,13.08,238087,0
+NBXG.US,D,20250108,000000,13.06,13.1336,12.97,13.07,135227,0
+NBXG.US,D,20250110,000000,13,13.01,12.74,12.81,261526,0
+NBXG.US,D,20250113,000000,12.86,12.9,12.7401,12.9,213256,0
+NBXG.US,D,20250114,000000,12.98,12.98,12.8,12.83,190011,0
+NBXG.US,D,20250115,000000,12.92,13.08,12.92,13.04,199123,0
+NBXG.US,D,20250116,000000,13.07,13.18,13.01,13.13,161381,0
+NBXG.US,D,20250117,000000,13.2735,13.34,13.1501,13.19,201262,0
+NBXG.US,D,20250121,000000,13.3,13.525,13.2564,13.5,219950,0
+NBXG.US,D,20250122,000000,13.6,13.68,13.5375,13.65,165453,0
+NBXG.US,D,20250123,000000,13.593,13.75,13.57,13.72,223130,0
+NBXG.US,D,20250124,000000,13.7393,13.7399,13.63,13.65,128931,0
+NBXG.US,D,20250127,000000,13.3,13.35,12.93,12.99,429338,0
+NBXG.US,D,20250128,000000,13.0725,13.31,13.0451,13.23,199854,0
+NBXG.US,D,20250129,000000,13.24,13.3093,13.19,13.22,255410,0
+NBXG.US,D,20250130,000000,13.33,13.5,13.23,13.5,179356,0
+NBXG.US,D,20250131,000000,13.5899,13.69,13.416,13.43,180433,0
+NBXG.US,D,20250203,000000,13.1,13.55,13.09,13.42,207580,0
+NBXG.US,D,20250204,000000,13.554,13.61,13.499,13.51,171245,0
+NBXG.US,D,20250205,000000,13.5,13.6,13.47,13.6,205451,0
+NBXG.US,D,20250206,000000,13.5616,13.6,13.5,13.54,207972,0
+NBXG.US,D,20250207,000000,13.6,13.67,13.53,13.54,171016,0
+NBXG.US,D,20250210,000000,13.66,13.7,13.5801,13.69,252790,0
+NBXG.US,D,20250211,000000,13.58,13.69,13.58,13.68,267055,0
+NBXG.US,D,20250212,000000,13.5998,13.68,13.51,13.66,192470,0
+NBXG.US,D,20250213,000000,13.6401,13.75,13.6401,13.73,181953,0
+NBXG.US,D,20250214,000000,13.775,13.86,13.76,13.8,227435,0
+NBXG.US,D,20250218,000000,13.8566,13.861,13.79,13.83,161490,0
+NBXG.US,D,20250219,000000,13.82,13.85,13.68,13.74,265833,0
+NBXG.US,D,20250220,000000,13.74,13.77,13.58,13.62,241462,0
+NBXG.US,D,20250221,000000,13.68,13.7499,13.43,13.43,210849,0
+NBXG.US,D,20250224,000000,13.4,13.4799,13.19,13.21,392253,0
+NBXG.US,D,20250225,000000,13.3,13.3,12.965,13.1,309623,0
+NBXG.US,D,20250226,000000,13.18,13.3,13.12,13.25,188787,0
+NBXG.US,D,20250227,000000,13.34,13.35,12.93,12.98,250013,0
+NBXG.US,D,20250228,000000,12.91,13.13,12.91,13.13,247616,0
+NBXG.US,D,20250303,000000,13.13,13.31,12.76,12.79,391013,0
+NBXG.US,D,20250304,000000,12.74,12.85,12.53,12.66,362351,0
+NBXG.US,D,20250305,000000,12.745,12.94,12.68,12.89,171533,0
+NBXG.US,D,20250306,000000,12.7145,12.89,12.6,12.66,196711,0
+NBXG.US,D,20250307,000000,12.69,12.7,12.35,12.63,265206,0
+NBXG.US,D,20250310,000000,12.4307,12.5556,12.13,12.17,477621,0
+NBXG.US,D,20250311,000000,12.2167,12.2556,11.93,12.18,422119,0
+NBXG.US,D,20250312,000000,12.25,12.4095,12.18,12.37,301491,0
+NBXG.US,D,20250313,000000,12.31,12.41,12.1301,12.21,208409,0
+NBXG.US,D,20250314,000000,12.3996,12.51,12.27,12.46,173725,0
+NBXG.US,D,20250317,000000,12.395,12.59,12.36,12.48,192431,0
+NBXG.US,D,20250318,000000,12.456,12.46,12.17,12.31,322603,0
+NBXG.US,D,20250319,000000,12.325,12.6,12.25,12.42,259742,0
+NBXG.US,D,20250320,000000,12.41,12.5899,12.3194,12.48,180036,0
+NBXG.US,D,20250321,000000,12.3899,12.55,12.33,12.54,190155,0
+NBXG.US,D,20250324,000000,12.68,12.8699,12.67,12.81,138645,0
+NBXG.US,D,20250325,000000,12.8,12.87,12.75,12.81,212464,0
+NBXG.US,D,20250326,000000,12.835,12.87,12.56,12.68,215230,0
+NBXG.US,D,20250327,000000,12.66,12.74,12.56,12.56,233018,0
+NBXG.US,D,20250328,000000,12.5051,12.56,12.27,12.35,277622,0
+NBXG.US,D,20250331,000000,12.1647,12.32,12.0577,12.25,205217,0
+NBXG.US,D,20250401,000000,12.2589,12.42,12.1001,12.36,261448,0
+NBXG.US,D,20250402,000000,12.255,12.5,12.255,12.47,152010,0
+NBXG.US,D,20250403,000000,11.97,12.1,11.76,11.77,486470,0
+NBXG.US,D,20250404,000000,11.5032,11.6,10.94,11,686897,0
+NBXG.US,D,20250407,000000,10.34,11.2499,10.05,10.69,911118,0
+NBXG.US,D,20250408,000000,11.332,11.4,10.72,10.87,533493,0
+NBXG.US,D,20250409,000000,10.85,12,10.8101,12,365130,0
+NBXG.US,D,20250410,000000,11.54,11.7348,11.3002,11.5,288316,0
+NBXG.US,D,20250411,000000,11.525,11.71,11.45,11.63,222932,0
+NBXG.US,D,20250414,000000,11.87,11.8815,11.56,11.67,223579,0
+NBXG.US,D,20250415,000000,11.64,11.779,11.56,11.7,258423,0
+NBXG.US,D,20250416,000000,11.515,11.6291,11.2543,11.41,182693,0
+NBXG.US,D,20250417,000000,11.46,11.5087,11.3633,11.44,117760,0
+NBXG.US,D,20250421,000000,11.3224,11.3349,11.04,11.16,180180,0
+NBXG.US,D,20250422,000000,11.24,11.5,11.219,11.43,116712,0
+NBXG.US,D,20250423,000000,11.74,11.9,11.6197,11.67,177467,0
+NBXG.US,D,20250424,000000,11.67,12.05,11.67,12.04,199348,0
+NBXG.US,D,20250425,000000,11.995,12.2,11.9555,12.2,146535,0
+NBXG.US,D,20250428,000000,12.21,12.21,12,12.17,176764,0
+NBXG.US,D,20250429,000000,12.21,12.25,12.08,12.21,147407,0
+NBXG.US,D,20250430,000000,12.02,12.2,11.9,12.2,224424,0
+NBXG.US,D,20250501,000000,12.288,12.53,12.2401,12.35,331871,0
+NBXG.US,D,20250502,000000,12.495,12.6199,12.42,12.53,169129,0
+NBXG.US,D,20250505,000000,12.53,12.582,12.4385,12.54,74953,0
+NBXG.US,D,20250506,000000,12.45,12.55,12.38,12.5,93389,0
+NBXG.US,D,20250507,000000,12.58,12.593,12.41,12.52,217810,0
+NBXG.US,D,20250508,000000,12.615,12.77,12.5781,12.68,111273,0
+NBXG.US,D,20250509,000000,12.7234,12.7234,12.5883,12.59,157767,0
+NBXG.US,D,20250512,000000,12.94,13.06,12.88,12.97,247877,0
+NBXG.US,D,20250513,000000,12.98,13.35,12.98,13.31,200049,0
+NBXG.US,D,20250514,000000,13.4,13.47,13.29,13.39,218895,0
+NBXG.US,D,20250515,000000,13.1501,13.39,13.1501,13.27,321236,0
+NBXG.US,D,20250516,000000,13.39,13.41,13.3,13.39,211233,0
+NBXG.US,D,20250519,000000,13.1001,13.44,13.1001,13.38,154255,0
+NBXG.US,D,20250520,000000,13.2765,13.41,13.27,13.33,233842,0
+NBXG.US,D,20250521,000000,13.29,13.35,13.01,13.01,289655,0
+NBXG.US,D,20250522,000000,13.0101,13.16,12.98,13,339647,0
+NBXG.US,D,20250523,000000,12.845,13.05,12.7901,13.02,178506,0
+NBXG.US,D,20250527,000000,13.1,13.3,13.07,13.24,241052,0
+NBXG.US,D,20250528,000000,13.331,13.331,13.14,13.19,194718,0
+NBXG.US,D,20250529,000000,13.35,13.35,13.13,13.23,154882,0
+NBXG.US,D,20250530,000000,13.2289,13.26,13.05,13.23,189311,0
+NBXG.US,D,20250602,000000,13.21,13.37,13.09,13.31,300492,0
+NBXG.US,D,20250603,000000,13.33,13.48,13.295,13.45,143967,0
+NBXG.US,D,20250604,000000,13.45,13.665,13.4109,13.64,175453,0
+NBXG.US,D,20250605,000000,13.71,13.79,13.5991,13.63,210354,0
+NBXG.US,D,20250606,000000,13.745,13.82,13.6,13.81,179445,0
+NBXG.US,D,20250609,000000,13.73,13.82,13.68,13.77,199278,0
+NBXG.US,D,20250610,000000,13.78,13.8744,13.7,13.76,153542,0
+NBXG.US,D,20250611,000000,13.7,13.8454,13.66,13.66,139693,0
+NBXG.US,D,20250612,000000,13.668,13.78,13.668,13.7,147063,0
+NBXG.US,D,20250613,000000,13.6,13.75,13.6,13.66,98421,0
+NBXG.US,D,20250616,000000,13.6,13.75,13.53,13.69,116790,0
+NBXG.US,D,20250617,000000,13.65,13.7897,13.555,13.67,136057,0
+NBXG.US,D,20250618,000000,13.716,13.79,13.66,13.71,99853,0
+NBXG.US,D,20250620,000000,13.742,13.88,13.56,13.64,118550,0
+NBXG.US,D,20250623,000000,13.58,13.92,13.53,13.85,260013,0
+NBXG.US,D,20250624,000000,14,14.23,13.976,14.22,585331,0
+NBXG.US,D,20250625,000000,14.26,14.36,14.26,14.32,188862,0
+NBXG.US,D,20250626,000000,14.33,14.53,14.32,14.4,173967,0
+NBXG.US,D,20250627,000000,14.45,14.53,14.335,14.45,195882,0
+NBXG.US,D,20250630,000000,14.535,14.6499,14.5,14.6,268290,0
+NBXG.US,D,20250701,000000,14.6,14.65,14.42,14.58,307134,0
+NBXG.US,D,20250702,000000,14.55,14.64,14.5,14.59,121399,0
+NBXG.US,D,20250703,000000,14.6,14.7,14.5661,14.67,74766,0
+NBXG.US,D,20250707,000000,14.61,14.63,14.47,14.47,123474,0
+NBXG.US,D,20250708,000000,14.5169,14.5326,14.4181,14.5,141026,0
+NBXG.US,D,20250709,000000,14.63,14.63,14.46,14.5,191653,0
+NBXG.US,D,20250710,000000,14.525,14.57,14.42,14.49,201284,0
+NBXG.US,D,20250711,000000,14.49,14.53,14.33,14.33,168394,0
+NBXG.US,D,20250714,000000,14.29,14.45,14.26,14.43,212939,0
+NBXG.US,D,20250715,000000,14.4999,14.4999,14.389,14.46,211346,0
+NBXG.US,D,20250716,000000,14.4438,14.61,14.39,14.58,271915,0
+NBXG.US,D,20250717,000000,14.6358,14.82,14.6,14.8,352298,0
+NBXG.US,D,20250718,000000,14.79,14.96,14.71,14.96,405519,0
+NBXG.US,D,20250721,000000,14.915,14.94,14.82,14.87,165575,0
+NBXG.US,D,20250722,000000,14.84,14.84,14.6533,14.72,150313,0
+NBXG.US,D,20250723,000000,14.7,14.7872,14.58,14.59,234059,0
+NBXG.US,D,20250724,000000,14.64,14.7699,14.5979,14.65,209417,0
+NBXG.US,D,20250725,000000,14.715,14.82,14.65,14.77,152036,0
+NBXG.US,D,20250728,000000,14.8999,14.9,14.78,14.79,181538,0
+NBXG.US,D,20250729,000000,14.8835,14.9391,14.75,14.75,134939,0
+NBXG.US,D,20250730,000000,14.7565,14.81,14.69,14.78,280684,0
+NBXG.US,D,20250731,000000,14.83,15.02,14.81,14.87,218000,0
+NBXG.US,D,20250801,000000,14.7,14.77,14.42,14.45,287674,0
+NBXG.US,D,20250804,000000,14.6,14.68,14.55,14.68,139965,0
+NBXG.US,D,20250805,000000,14.625,14.7,14.55,14.55,140623,0
+NBXG.US,D,20250806,000000,14.61,14.7285,14.5301,14.66,217639,0
+NBXG.US,D,20250807,000000,14.785,14.79,14.6801,14.72,210022,0
+NBXG.US,D,20250808,000000,14.72,14.81,14.7,14.81,124797,0
+NBXG.US,D,20250811,000000,14.81,14.8955,14.702,14.77,144721,0
+NBXG.US,D,20250812,000000,14.8175,14.925,14.7115,14.87,193280,0
+NBXG.US,D,20250813,000000,14.92,14.9849,14.84,14.91,120759,0
+NBXG.US,D,20250814,000000,14.865,14.92,14.7894,14.84,178803,0
+NBXG.US,D,20250815,000000,14.82,14.85,14.756006,14.85,109370,0
+NBXG.US,D,20250818,000000,14.86,14.9447,14.83,14.86,141408,0
+NBXG.US,D,20250819,000000,14.87,14.9505,14.63,14.71,146653,0
+NBXG.US,D,20250820,000000,14.641,14.69,14.39,14.51,239028,0
+NBXG.US,D,20250821,000000,14.4991,14.65,14.45,14.5,145672,0
+NBXG.US,D,20250822,000000,14.49,14.7861,14.49,14.66,98746,0
+NBXG.US,D,20250825,000000,14.66,14.86,14.66,14.74,121538,0
+NBXG.US,D,20250826,000000,14.78,14.9,14.7502,14.81,70608,0
+NBXG.US,D,20250827,000000,14.8,14.87,14.79,14.8,100203,0
+NBXG.US,D,20250828,000000,14.843,14.94,14.7961,14.94,142898,0
+NBXG.US,D,20250829,000000,14.96,14.97,14.797,14.82,151794,0
+NBXG.US,D,20250902,000000,14.55,14.78,14.55,14.73,175792,0
+NBXG.US,D,20250903,000000,14.75,14.78,14.58,14.62,282253,0
+NBXG.US,D,20250904,000000,14.6499,14.7992,14.54,14.7,224585,0
+NBXG.US,D,20250905,000000,14.835,14.84,14.68,14.75,120763,0
+NBXG.US,D,20250908,000000,14.75,14.97,14.75,14.96,168036,0
+NBXG.US,D,20250909,000000,14.9,15.01,14.87,14.99,155343,0
+NBXG.US,D,20250910,000000,15.0682,15.19,15.02,15.06,174276,0
+NBXG.US,D,20250911,000000,15.07,15.24,15.06,15.13,161427,0
+NBXG.US,D,20250912,000000,15.13,15.1612,15.1,15.12,142545,0
+NBXG.US,D,20250915,000000,15.068,15.197,15.068,15.15,177655,0
+NBXG.US,D,20250916,000000,15.22,15.2289,15.1201,15.19,129524,0
+NBXG.US,D,20250917,000000,15.19,15.25,15.08,15.18,119363,0
+NBXG.US,D,20250918,000000,15.3389,15.39,15.23,15.38,152113,0
+NBXG.US,D,20250919,000000,15.42,15.43,15.3101,15.34,75786,0
+NBXG.US,D,20250922,000000,15.33,15.41,15.2,15.38,100415,0
+NBXG.US,D,20250923,000000,15.34,15.41,15.28,15.31,124542,0
+NBXG.US,D,20250924,000000,15.33,15.34,15.22,15.27,195806,0
+NBXG.US,D,20250925,000000,15.2,15.25,15.085,15.1,236291,0
+NBXG.US,D,20250926,000000,15.12,15.1991,15.1,15.17,118259,0
+NBXG.US,D,20250929,000000,15.27,15.34,15.24,15.3,173683,0
+NBXG.US,D,20250930,000000,15.2021,15.44,15.2021,15.38,271978,0
+NBXG.US,D,20251001,000000,15.2946,15.655,15.29,15.46,322736,0
+NBXG.US,D,20251002,000000,15.5624,15.5624,15.4001,15.45,171346,0
+NBXG.US,D,20251003,000000,15.5095,15.58,15.42,15.46,180650,0
+NBXG.US,D,20251006,000000,15.547,15.61,15.45,15.52,147952,0
+NBXG.US,D,20251007,000000,15.5588,15.599,15.37,15.38,150693,0
+NBXG.US,D,20251008,000000,15.485,15.51,15.38,15.45,150272,0
+NBXG.US,D,20251009,000000,15.49,15.49,15.4,15.46,100542,0
+NBXG.US,D,20251010,000000,15.515,15.53,14.95,14.99,172909,0
+NBXG.US,D,20251013,000000,15.175,15.2399,15.12,15.14,142638,0
+NBXG.US,D,20251014,000000,15.0389,15.1,14.83,14.92,238442,0
+NBXG.US,D,20251015,000000,14.95,15.0299,14.81,14.89,116519,0
+NBXG.US,D,20251016,000000,14.945,14.9591,14.715,14.72,231036,0
+NBXG.US,D,20251017,000000,14.58,14.77,14.58,14.65,137715,0
+NBXG.US,D,20251020,000000,14.81,14.95,14.72,14.88,162372,0
+NBXG.US,D,20251021,000000,14.86,14.95,14.83,14.86,150247,0
+NBXG.US,D,20251022,000000,14.86,14.94,14.6,14.75,194185,0
+NBXG.US,D,20251023,000000,14.75,14.9,14.72,14.88,73575,0
+NBXG.US,D,20251024,000000,14.96,15.05,14.96,15,116121,0
+NBXG.US,D,20251027,000000,15.1847,15.25,15.15,15.18,118981,0
+NBXG.US,D,20251028,000000,15.1116,15.28,15.1101,15.27,112728,0
+NBXG.US,D,20251029,000000,15.3,15.36,15.18,15.22,190736,0
+NBXG.US,D,20251030,000000,15.1703,15.2399,15.06,15.09,96788,0
+NBXG.US,D,20251031,000000,15.205,15.44,15.19,15.29,206618,0
+NBXG.US,D,20251103,000000,15.43,15.5292,15.28,15.4,253072,0
+NBXG.US,D,20251104,000000,15.2814,15.4589,15.195,15.3,196630,0
+NBXG.US,D,20251105,000000,15.225,15.31,15.14,15.27,163075,0
+NBXG.US,D,20251106,000000,15.34,15.34,14.89,14.92,169544,0
+NBXG.US,D,20251107,000000,14.8,14.9,14.61,14.76,236052,0
+NBXG.US,D,20251110,000000,15.1352,15.1573,14.8,15,115398,0
+NBXG.US,D,20251111,000000,14.9801,15.09,14.9601,15.09,115848,0
+NBXG.US,D,20251112,000000,15.1578,15.17,14.93,14.93,114963,0
+NBXG.US,D,20251113,000000,14.9,14.9176,14.58,14.59,191073,0
+NBXG.US,D,20251114,000000,14.45,14.72,14.4,14.52,206212,0
+NBXG.US,D,20251117,000000,14.55,14.5699,14.2,14.23,193959,0
+NBXG.US,D,20251118,000000,14.05,14.31,14,14.08,261044,0
+NBXG.US,D,20251119,000000,14.14,14.2983,14.05,14.14,180082,0
+NBXG.US,D,20251120,000000,14.3999,14.4,13.67,13.67,221299,0
+NBXG.US,D,20251121,000000,13.68,13.94,13.52,13.73,301448,0
+NBXG.US,D,20251124,000000,13.8942,14.2,13.85,14.19,226610,0
+NBXG.US,D,20251125,000000,14.19,14.35,14.07,14.32,217136,0
+NBXG.US,D,20251126,000000,14.41,14.72,14.41,14.52,169413,0
+NBXG.US,D,20251128,000000,14.64,14.73,14.55,14.71,149896,0
+NBXG.US,D,20251201,000000,14.71,14.78,14.535,14.67,157812,0
+NBXG.US,D,20251202,000000,14.74,14.85,14.7,14.79,121582,0
+NBXG.US,D,20251203,000000,14.75,14.92,14.6749,14.91,89867,0
+NBXG.US,D,20251204,000000,14.97,14.99,14.8,14.92,153935,0
+NBXG.US,D,20251205,000000,14.96,15.1099,14.96,15.01,100484,0
+NBXG.US,D,20251208,000000,15.05,15.05,14.93,14.96,161003,0
+NBXG.US,D,20251209,000000,14.97,15.06,14.86,14.87,226864,0
+NBXG.US,D,20251210,000000,14.8475,14.8475,14.63,14.7,560246,0
+NBXG.US,D,20251211,000000,14.57,14.64,14.43,14.6,297579,0
+NBXG.US,D,20251212,000000,14.59,14.69,14.3501,14.44,196816,0
+NBXG.US,D,20251215,000000,14.33,14.39,14.12,14.12,188164,0
+NBXG.US,D,20251216,000000,14.12,14.3,14.06,14.14,203804,0
+NBXG.US,D,20251217,000000,14.23,14.2699,13.88,13.95,239992,0
+NBXG.US,D,20251218,000000,14.02,14.34,14.02,14.22,192252,0
+NBXG.US,D,20251219,000000,14.37,14.48,14.33,14.43,95489,0
+NBXG.US,D,20251222,000000,14.5702,14.6079,14.41,14.42,133227,0
+NBXG.US,D,20251223,000000,14.37,14.51,14.37,14.42,159253,0
+NBXG.US,D,20251224,000000,14.6299,14.6299,14.42,14.47,62985,0
+NBXG.US,D,20251226,000000,14.56,14.64,14.5232,14.56,140172,0
+NBXG.US,D,20251229,000000,14.5301,14.645,14.42,14.5,127166,0
+NBXG.US,D,20251230,000000,14.575,14.67,14.42,14.53,277909,0
+NBXG.US,D,20251231,000000,14.615,14.615,14.42,14.44,210904,0
+NBXG.US,D,20260102,000000,14.63,14.75,14.43,14.59,349918,0
+NBXG.US,D,20260105,000000,14.6695,14.805,14.6,14.76,207640,0
+NBXG.US,D,20260106,000000,14.8,14.87,14.77,14.79,298972,0
+NBXG.US,D,20260107,000000,14.84,14.91,14.78,14.84,189639,0
+NBXG.US,D,20260108,000000,14.8,14.85,14.61,14.64,161163,0
+NBXG.US,D,20260109,000000,14.69,14.7599,14.66,14.75,137973,0
+NBXG.US,D,20260112,000000,14.865,14.89,14.73,14.85,180904,0
+NBXG.US,D,20260113,000000,14.9095,14.93,14.8,14.93,278186,0
+NBXG.US,D,20260114,000000,14.9,14.91,14.66,14.72,301882,0
+NBXG.US,D,20260115,000000,14.72,14.7699,14.56,14.56,147679,0
+NBXG.US,D,20260116,000000,14.675,14.7102,14.5,14.54,166311,0
+NBXG.US,D,20260120,000000,14.3801,14.5296,14.1,14.2,238941,0
+NBXG.US,D,20260121,000000,14.31,14.34,14.16,14.32,220286,0
+NBXG.US,D,20260122,000000,14.3401,14.4,14.305,14.31,190779,0
+NBXG.US,D,20260123,000000,14.3265,14.385,14.3,14.34,212237,0
+NBXG.US,D,20260126,000000,14.4,14.45,14.355,14.38,155089,0
+NBXG.US,D,20260127,000000,14.4149,14.45,14.39,14.42,181983,0
+NBXG.US,D,20260128,000000,14.38,14.52,14.38,14.45,181432,0
+NBXG.US,D,20260129,000000,14.55,14.55,14.22,14.49,298725,0
+NBXG.US,D,20260130,000000,14.425,14.51,14.29,14.38,214441,0
+NBXG.US,D,20260202,000000,14.32,14.4,14.31,14.32,226175,0
+NBXG.US,D,20260203,000000,14.38,14.39,13.8,13.96,218978,0
+NBXG.US,D,20260204,000000,13.975,14.03,13.349,13.55,556321,0
+NBXG.US,D,20260205,000000,13.43,13.52,13.2,13.24,284872,0
+NBXG.US,D,20260206,000000,13.2601,13.5449,13.12,13.35,732337,0
+NBXG.US,D,20260209,000000,13.35,13.55,13.3,13.49,263759,0
+NBXG.US,D,20260210,000000,13.56,13.615,13.4974,13.55,188258,0
+NBXG.US,D,20260211,000000,13.665,13.69,13.41,13.52,232724,0
+NBXG.US,D,20260212,000000,13.61,13.6397,13.09,13.15,342307,0
+NBXG.US,D,20260213,000000,13.2755,13.43,13.1308,13.4,404776,0
+NBXG.US,D,20260217,000000,13.1726,13.41,13.15,13.24,388104,0
+NBXG.US,D,20260218,000000,13.29,13.51,13.28,13.36,399079,0

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

@@ -0,0 +1,407 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEE_S.US,D,20240708,000000,50.08,50.15,49.7,50,261915,0
+NEE_S.US,D,20240709,000000,49.92,50.25,49.7399,50.01,21017,0
+NEE_S.US,D,20240710,000000,49.97,50.4,49.8,50.2,1525222,0
+NEE_S.US,D,20240711,000000,50.22,51.48,50.2,50.81,2214962,0
+NEE_S.US,D,20240712,000000,51,53.18,51,51.79,176317,0
+NEE_S.US,D,20240715,000000,50.7,50.76,49.33,49.33,762013,0
+NEE_S.US,D,20240716,000000,49.54,49.93,49.54,49.93,673473,0
+NEE_S.US,D,20240717,000000,49.57,49.62,49.1,49.1,245033,0
+NEE_S.US,D,20240718,000000,49.37,49.78,49.37,49.75,57118,0
+NEE_S.US,D,20240719,000000,50.005,50.19,49.6,49.85,15793,0
+NEE_S.US,D,20240722,000000,50.24,50.62,50.17,50.26,17057,0
+NEE_S.US,D,20240723,000000,50.1,50.8,49.84,49.87,294224,0
+NEE_S.US,D,20240724,000000,50.28,51.82,50.02,51.6,283675,0
+NEE_S.US,D,20240725,000000,51.54,51.54,50.61,50.68,1086299,0
+NEE_S.US,D,20240726,000000,51.1,51.11,50.79,51.11,15073,0
+NEE_S.US,D,20240729,000000,51.09,51.14,50.88,51.14,202341,0
+NEE_S.US,D,20240730,000000,50.6564,51.02,50.6564,50.94,726147,0
+NEE_S.US,D,20240731,000000,51.49,52.42,51.26,52.05,7161434,0
+NEE_S.US,D,20240801,000000,51.7,52.9,51.64,52.86,88497,0
+NEE_S.US,D,20240802,000000,53.48,53.55,52.62,53.175,87756,0
+NEE_S.US,D,20240805,000000,52.43,52.56,51.745,51.93,1370825,0
+NEE_S.US,D,20240806,000000,51.78,52.68,51.78,52.39,1473017,0
+NEE_S.US,D,20240807,000000,52.79,52.96,52.43,52.96,1754107,0
+NEE_S.US,D,20240808,000000,51.92,52.75,51.37,52.23,204481,0
+NEE_S.US,D,20240809,000000,53.19,53.19,51.99,52.585,15568,0
+NEE_S.US,D,20240812,000000,52.08,52.35,52.08,52.22,8038,0
+NEE_S.US,D,20240813,000000,52.595,52.8,52.595,52.63,24377,0
+NEE_S.US,D,20240814,000000,52.41,52.916,52.41,52.89,13176,0
+NEE_S.US,D,20240815,000000,52.44,52.54,52.4,52.49,708051,0
+NEE_S.US,D,20240816,000000,52.77,53.06,52.7,52.95,1305495,0
+NEE_S.US,D,20240819,000000,53.42,53.42,53.125,53.35,21072,0
+NEE_S.US,D,20240820,000000,53.36,53.78,53.16,53.16,499167,0
+NEE_S.US,D,20240821,000000,53.49,54.55,53.26,53.26,78984,0
+NEE_S.US,D,20240822,000000,53.27,53.3,52.92,52.92,62055,0
+NEE_S.US,D,20240823,000000,53.54,53.77,53.29,53.29,111008,0
+NEE_S.US,D,20240826,000000,53.88,54.05,53.81,53.93,3911,0
+NEE_S.US,D,20240827,000000,54.21,54.21,53.35,53.36,178698,0
+NEE_S.US,D,20240828,000000,53.73,53.73,53.15,53.15,1050254,0
+NEE_S.US,D,20240829,000000,53.61,53.61,53.33,53.48,1003539,0
+NEE_S.US,D,20240830,000000,52.38,53.44,52.38,52.93,96155,0
+NEE_S.US,D,20240903,000000,53.23,53.64,53.22,53.25,2803864,0
+NEE_S.US,D,20240904,000000,53.575,53.68,53.37,53.59,20560,0
+NEE_S.US,D,20240905,000000,53.585,53.61,53.2632,53.32,55507,0
+NEE_S.US,D,20240906,000000,53.46,53.64,53.13,53.34,612133,0
+NEE_S.US,D,20240909,000000,52.97,53.79,52.89,53.79,29581,0
+NEE_S.US,D,20240910,000000,53.64,54.4,53.62,54.36,726138,0
+NEE_S.US,D,20240911,000000,54.4775,55.09,54.4775,55.09,1897841,0
+NEE_S.US,D,20240912,000000,54.9,55.13,53.84,53.84,278903,0
+NEE_S.US,D,20240913,000000,55.45,55.99,55.22,55.99,76404,0
+NEE_S.US,D,20240916,000000,55.86,55.9,55.36,55.49,1702001,0
+NEE_S.US,D,20240917,000000,55.99,55.99,55.37,55.67,1275642,0
+NEE_S.US,D,20240918,000000,55.18,55.71,55.18,55.36,391519,0
+NEE_S.US,D,20240919,000000,55.41,55.41,54.02,54.56,550733,0
+NEE_S.US,D,20240920,000000,54.81,55.15,54.62,54.62,709365,0
+NEE_S.US,D,20240923,000000,54.72,55.79,54.72,55.79,1206003,0
+NEE_S.US,D,20240924,000000,55.65,55.81,55.5,55.53,134257,0
+NEE_S.US,D,20240925,000000,55.58,55.92,55.3873,55.86,682678,0
+NEE_S.US,D,20240926,000000,55.36,55.56,55.06,55.31,1711504,0
+NEE_S.US,D,20240927,000000,55.8,56,55.53,55.58,633918,0
+NEE_S.US,D,20240930,000000,55.64,57,54.5,55.45,1613064,0
+NEE_S.US,D,20241001,000000,55.31,56.39,55.285,56.35,659621,0
+NEE_S.US,D,20241002,000000,56.0799,56.09,55.9,56.07,402385,0
+NEE_S.US,D,20241003,000000,56.28,56.48,55.7801,56.48,634083,0
+NEE_S.US,D,20241004,000000,55.22,55.4,54.87,55.38,637874,0
+NEE_S.US,D,20241007,000000,54.95,54.95,53.6,53.61,493053,0
+NEE_S.US,D,20241008,000000,53.72,54.44,53.72,53.85,549405,0
+NEE_S.US,D,20241009,000000,53.78,54.79,53.55,54.2,463865,0
+NEE_S.US,D,20241010,000000,55.22,55.22,54.1,54.1,437787,0
+NEE_S.US,D,20241011,000000,54.46,54.6,54.35,54.6,272213,0
+NEE_S.US,D,20241014,000000,57.45,57.45,54.8014,55.07,454934,0
+NEE_S.US,D,20241015,000000,55.59,55.59,54.98,54.98,472412,0
+NEE_S.US,D,20241016,000000,55.04,55.86,55.04,55.73,570514,0
+NEE_S.US,D,20241017,000000,56.15,56.15,55.44,55.72,398712,0
+NEE_S.US,D,20241018,000000,55.44,55.75,55.44,55.49,356394,0
+NEE_S.US,D,20241021,000000,55.96,55.96,55.3,55.44,412790,0
+NEE_S.US,D,20241022,000000,55.3,55.71,55.3,55.36,361714,0
+NEE_S.US,D,20241023,000000,55.34,56.25,55.03,55.59,459181,0
+NEE_S.US,D,20241024,000000,54.86,56.905,54.82,54.88,487484,0
+NEE_S.US,D,20241025,000000,54.92,55.9,54.17,54.24,68693,0
+NEE_S.US,D,20241028,000000,54.44,55.6,54.44,55.31,41271,0
+NEE_S.US,D,20241029,000000,54.05,54.3,53.33,53.37,269505,0
+NEE_S.US,D,20241030,000000,53.25,53.605,52.97,53.13,698700,0
+NEE_S.US,D,20241031,000000,53.1,53.35,52.91,52.91,93331,0
+NEE_S.US,D,20241101,000000,52.78,52.78,52.075,52.27,1162488,0
+NEE_S.US,D,20241104,000000,52.74,53.07,52.27,52.86,17350,0
+NEE_S.US,D,20241105,000000,52.4253,53.02,52.4253,52.9,78978,0
+NEE_S.US,D,20241106,000000,51.37,51.37,50.12,50.97,1048926,0
+NEE_S.US,D,20241107,000000,50.88,51.2,50.555,50.98,26657,0
+NEE_S.US,D,20241108,000000,51.34,52.9499,51.34,52.24,3163011,0
+NEE_S.US,D,20241111,000000,51.8347,52.18,51.41,51.61,211539,0
+NEE_S.US,D,20241112,000000,50.7,50.77,50.36,50.77,9244,0
+NEE_S.US,D,20241113,000000,51,51.27,50.5,50.81,98142,0
+NEE_S.US,D,20241114,000000,50.8,51.63,50.71,51.46,307917,0
+NEE_S.US,D,20241115,000000,51.46,51.86,51.2,51.86,359175,0
+NEE_S.US,D,20241118,000000,52.72,52.72,51.24,51.82,40618,0
+NEE_S.US,D,20241119,000000,51.99,52.12,51.25,52.06,16727,0
+NEE_S.US,D,20241120,000000,51.88,52.06,51.54,51.7,54539,0
+NEE_S.US,D,20241121,000000,51.74,52.25,51.74,52.23,1100751,0
+NEE_S.US,D,20241122,000000,52.23,52.56,51.57,52.05,23105,0
+NEE_S.US,D,20241125,000000,52.23,52.46,51.65,51.92,57781,0
+NEE_S.US,D,20241126,000000,51.99,52.52,51.99,52.42,12900,0
+NEE_S.US,D,20241127,000000,52.74,53.3,52.74,53.25,115043,0
+NEE_S.US,D,20241129,000000,52.09,52.42,51.83,51.83,768916,0
+NEE_S.US,D,20241202,000000,51.39,52,51.39,51.58,28055,0
+NEE_S.US,D,20241203,000000,51.4525,51.95,50.73,51.63,221063,0
+NEE_S.US,D,20241204,000000,51.03,51.22,50.6,51,249062,0
+NEE_S.US,D,20241205,000000,50.75,51.635,50.64,51.05,61059,0
+NEE_S.US,D,20241206,000000,51.545,51.545,50.41,50.41,7601,0
+NEE_S.US,D,20241209,000000,50.55,50.68,50.26,50.26,8853,0
+NEE_S.US,D,20241210,000000,49.9,50.43,49.7,50.25,44105,0
+NEE_S.US,D,20241211,000000,50.11,50.34,49.73,50.02,19148,0
+NEE_S.US,D,20241212,000000,49.79,49.99,49.48,49.68,67969,0
+NEE_S.US,D,20241213,000000,49.53,49.83,49.5,49.73,28454,0
+NEE_S.US,D,20241216,000000,49.6422,49.97,49.39,49.54,207826,0
+NEE_S.US,D,20241217,000000,49.18,49.41,48.9,49.29,144307,0
+NEE_S.US,D,20241218,000000,48.97,49.5,48.52,48.83,145275,0
+NEE_S.US,D,20241219,000000,48.67,48.67,47.9,48.22,749728,0
+NEE_S.US,D,20241220,000000,48.03,49.07,47.75,48.94,143883,0
+NEE_S.US,D,20241223,000000,48.82,49.21,48.56,49.17,36277,0
+NEE_S.US,D,20241224,000000,49.04,49.35,48.99,49.32,16182,0
+NEE_S.US,D,20241226,000000,49.34,49.37,49.14,49.14,12183,0
+NEE_S.US,D,20241227,000000,49.12,49.18,48.82,49.01,84477,0
+NEE_S.US,D,20241230,000000,48.7106,48.89,48.55,48.86,64143,0
+NEE_S.US,D,20241231,000000,48.92,49.155,48.55,48.79,363334,0
+NEE_S.US,D,20250102,000000,48.98,49.22,48.7,49.08,22962,0
+NEE_S.US,D,20250103,000000,48.84,49.42,48.64,49.09,44735,0
+NEE_S.US,D,20250106,000000,48.662,49.24,48.5,48.76,13437,0
+NEE_S.US,D,20250107,000000,48.865,48.865,48.17,48.17,10278,0
+NEE_S.US,D,20250108,000000,48.22,49.03,47.935,48.32,89329,0
+NEE_S.US,D,20250110,000000,48.05,48.28,46.898,46.898,46385,0
+NEE_S.US,D,20250113,000000,46.7,47.22,46.205,46.42,551093,0
+NEE_S.US,D,20250114,000000,46.75,47.1698,46.75,46.97,441260,0
+NEE_S.US,D,20250115,000000,47.9974,48.15,47.74,47.8,293446,0
+NEE_S.US,D,20250116,000000,48.3,48.94,47.96,48.75,351443,0
+NEE_S.US,D,20250117,000000,48.8635,49.36,48.58,48.62,46780,0
+NEE_S.US,D,20250121,000000,49.19,49.2,48.55,48.87,40484,0
+NEE_S.US,D,20250122,000000,48.49,48.61,47.61,47.8,44188,0
+NEE_S.US,D,20250123,000000,47.63,48.07,47.63,47.73,207649,0
+NEE_S.US,D,20250124,000000,48.36,50,48.25,49.75,578571,0
+NEE_S.US,D,20250127,000000,49.41,50.33,48.83,50.3,404505,0
+NEE_S.US,D,20250128,000000,49.81,50.5,48.35,48.93,313240,0
+NEE_S.US,D,20250129,000000,49,49,48.61,48.8,678117,0
+NEE_S.US,D,20250130,000000,49.2099,49.2099,48.7,49.09,531198,0
+NEE_S.US,D,20250131,000000,48.98,49.21,48.52,48.76,138636,0
+NEE_S.US,D,20250203,000000,48.75,49.09,48.5,48.95,58091,0
+NEE_S.US,D,20250204,000000,48.52,48.57,48.365,48.38,329592,0
+NEE_S.US,D,20250205,000000,48.79,48.79,47.7,47.9,218150,0
+NEE_S.US,D,20250206,000000,47.76,47.96,47.48,47.86,12660,0
+NEE_S.US,D,20250207,000000,48.0085,48.01,47.54,47.54,2908,0
+NEE_S.US,D,20250210,000000,47.61,48.16,47.505,48.06,21482,0
+NEE_S.US,D,20250211,000000,48.09,48.47,48,48.3,55358,0
+NEE_S.US,D,20250212,000000,48.17,48.36,47.81,47.81,7990,0
+NEE_S.US,D,20250213,000000,47.9,48.1,47.67,47.67,2676206,0
+NEE_S.US,D,20250214,000000,47.74,47.8299,47.32,47.37,69944,0
+NEE_S.US,D,20250218,000000,47.4712,47.5,47.22,47.29,11262,0
+NEE_S.US,D,20250219,000000,47.81,48.07,47.61,47.93,53606,0
+NEE_S.US,D,20250220,000000,48.4,48.54,47.7,48.54,7154,0
+NEE_S.US,D,20250221,000000,48.53,49.36,48.2,49.14,9561,0
+NEE_S.US,D,20250224,000000,49,49,48.5413,48.8,1308469,0
+NEE_S.US,D,20250225,000000,48.98,49.19,48.72,48.72,8260555,0
+NEE_S.US,D,20250226,000000,49,49.1,48.6,48.88,1030393,0
+NEE_S.US,D,20250227,000000,48.83,48.91,48.12,48.12,93691,0
+NEE_S.US,D,20250228,000000,47.5,47.75,47.17,47.62,650183,0
+NEE_S.US,D,20250303,000000,47.95,48.45,47.65,48.44,34519,0
+NEE_S.US,D,20250304,000000,49.08,49.08,47.67,47.67,118422,0
+NEE_S.US,D,20250305,000000,47.8006,47.9075,47.5609,47.82,156324,0
+NEE_S.US,D,20250306,000000,47.25,47.94,47.25,47.94,275146,0
+NEE_S.US,D,20250307,000000,48.39,49.2,48.39,49.14,60439,0
+NEE_S.US,D,20250310,000000,49.1,50.65,48.93,50.65,59571,0
+NEE_S.US,D,20250311,000000,50.61,50.81,49.3827,49.43,74843,0
+NEE_S.US,D,20250312,000000,49.04,49.24,48.67,49.14,164163,0
+NEE_S.US,D,20250313,000000,48.7775,49.29,48.71,49,255603,0
+NEE_S.US,D,20250314,000000,49.02,49.47,49.02,49.47,5494,0
+NEE_S.US,D,20250317,000000,49.81,49.81,48.48,48.77,211293,0
+NEE_S.US,D,20250318,000000,48.83,48.83,48.02,48.27,59300,0
+NEE_S.US,D,20250319,000000,48.115,48.38,47.71,48.05,212573,0
+NEE_S.US,D,20250320,000000,48.4,48.58,48,48.13,179989,0
+NEE_S.US,D,20250321,000000,48.205,48.205,47.81,48.1,7930,0
+NEE_S.US,D,20250324,000000,48.17,48.17,47.705,47.705,129001,0
+NEE_S.US,D,20250325,000000,47.83,47.83,46.98,47.18,23414,0
+NEE_S.US,D,20250326,000000,47.49,47.62,47.29,47.62,21875,0
+NEE_S.US,D,20250327,000000,47.82,48.12,47.66,47.74,19052,0
+NEE_S.US,D,20250328,000000,48.23,48.24,47.88,47.92,114319,0
+NEE_S.US,D,20250331,000000,48.16,48.5585,47.81,47.81,423427,0
+NEE_S.US,D,20250401,000000,48.1,48.52,48.01,48.37,26398,0
+NEE_S.US,D,20250402,000000,47.85,48.47,47.85,47.88,133511,0
+NEE_S.US,D,20250403,000000,48.79,49,47.88,48.77,14948,0
+NEE_S.US,D,20250404,000000,48.9,48.9,46.35,46.49,19038,0
+NEE_S.US,D,20250407,000000,45.58,45.97,44.94,45.35,93364,0
+NEE_S.US,D,20250408,000000,46.66,46.7,44.3068,45.1,64959,0
+NEE_S.US,D,20250409,000000,44.27,46.49,43.955,46.34,331357,0
+NEE_S.US,D,20250410,000000,46.3,46.51,45.5,46.12,677700,0
+NEE_S.US,D,20250411,000000,45.47,45.8,45.08,45.59,56977,0
+NEE_S.US,D,20250414,000000,46.84,46.84,45.93,46.72,4130,0
+NEE_S.US,D,20250415,000000,46.85,47.035,46.55,46.78,67214,0
+NEE_S.US,D,20250416,000000,46.71,46.78,45.71,45.71,2349,0
+NEE_S.US,D,20250417,000000,45.66,46.62,45.66,46.1,10436,0
+NEE_S.US,D,20250421,000000,45.52,45.84,44.59,44.93,6071,0
+NEE_S.US,D,20250422,000000,46.0563,47,45.86,46.49,403934,0
+NEE_S.US,D,20250423,000000,47.27,47.44,46.55,46.6,246218,0
+NEE_S.US,D,20250424,000000,46.25,46.6,45.8,46.28,168138,0
+NEE_S.US,D,20250425,000000,46.29,46.32,45.7599,45.97,6701,0
+NEE_S.US,D,20250428,000000,45.89,46.33,45.77,46.25,8422,0
+NEE_S.US,D,20250429,000000,46.17,47.28,46,46.9,2023768,0
+NEE_S.US,D,20250430,000000,46.35,46.6,45.92,46.39,56798,0
+NEE_S.US,D,20250501,000000,46.57,46.77,46.05,46.05,52440,0
+NEE_S.US,D,20250502,000000,46.37,46.66,46.14,46.66,18927,0
+NEE_S.US,D,20250505,000000,46.35,46.77,46.12,46.27,9191,0
+NEE_S.US,D,20250506,000000,46.22,46.54,46.051,46.33,7695,0
+NEE_S.US,D,20250507,000000,46.9,47.041,46.7,46.87,13956,0
+NEE_S.US,D,20250508,000000,46.82,47.8,46.82,47.33,7935,0
+NEE_S.US,D,20250509,000000,47.48,48.26,47.48,48.16,1015515,0
+NEE_S.US,D,20250512,000000,48.2642,48.36,47.55,47.92,111134,0
+NEE_S.US,D,20250513,000000,48.54,49.18,47.62,49.06,57750,0
+NEE_S.US,D,20250514,000000,48.74,49.23,48.49,49.08,80483,0
+NEE_S.US,D,20250515,000000,49.67,50.34,49.67,50.26,13168,0
+NEE_S.US,D,20250516,000000,50.12,50.5,49.86,50.5,61491,0
+NEE_S.US,D,20250519,000000,50.01,50.01,49.671,49.9,209768,0
+NEE_S.US,D,20250520,000000,50.33,50.33,50,50,55252,0
+NEE_S.US,D,20250521,000000,49.96,49.96,48.7001,48.9,12349,0
+NEE_S.US,D,20250522,000000,47.3,48.39,45.23,46.55,75413,0
+NEE_S.US,D,20250523,000000,46.44,47.16,46.215,47.15,605946,0
+NEE_S.US,D,20250527,000000,47.0298,47.52,47,47.15,39114,0
+NEE_S.US,D,20250528,000000,47.07,47.07,46.57,46.67,123799,0
+NEE_S.US,D,20250529,000000,46.68,47.56,46.68,47.42,60291,0
+NEE_S.US,D,20250530,000000,46.78,47.57,46.78,47.57,945924,0
+NEE_S.US,D,20250602,000000,47.21,47.72,47.21,47.51,20621,0
+NEE_S.US,D,20250603,000000,47.86,48,47.595,47.98,658810,0
+NEE_S.US,D,20250604,000000,47.65,47.95,47.26,47.27,1183318,0
+NEE_S.US,D,20250605,000000,47.53,48.33,47.4423,48.07,37798,0
+NEE_S.US,D,20250606,000000,48.42,48.48,48.33,48.38,18368,0
+NEE_S.US,D,20250609,000000,48.34,48.55,48.12,48.33,33730,0
+NEE_S.US,D,20250610,000000,48.53,48.95,48.35,48.74,171967,0
+NEE_S.US,D,20250611,000000,49.0999,49.0999,48.55,48.79,152138,0
+NEE_S.US,D,20250612,000000,49.4,49.53,49.06,49.4,5570,0
+NEE_S.US,D,20250613,000000,49.353,49.89,49.215,49.66,4414,0
+NEE_S.US,D,20250616,000000,49.845,49.87,48.8,49.05,2148667,0
+NEE_S.US,D,20250617,000000,48.15,49.18,47.87,48.36,106290,0
+NEE_S.US,D,20250618,000000,48.35,48.4783,48.0916,48.14,117709,0
+NEE_S.US,D,20250620,000000,48.46,48.58,47.96,48.39,11424,0
+NEE_S.US,D,20250623,000000,49.0896,49.0896,47.48,47.72,8149,0
+NEE_S.US,D,20250624,000000,48,48.26,48,48.25,69538,0
+NEE_S.US,D,20250625,000000,47.8,48.46,47.61,47.73,124616,0
+NEE_S.US,D,20250626,000000,47.74,48.3,47.74,47.93,47868,0
+NEE_S.US,D,20250627,000000,48.29,48.29,47.7,47.93,32896,0
+NEE_S.US,D,20250630,000000,47,47.34,46.2655,47.09,426088,0
+NEE_S.US,D,20250701,000000,47.19,49.05,46.62,49.05,259475,0
+NEE_S.US,D,20250702,000000,49.11,49.2,48.94,49.01,648837,0
+NEE_S.US,D,20250703,000000,49.17,49.8102,49.17,49.61,3068,0
+NEE_S.US,D,20250707,000000,49.39,49.88,49.39,49.88,60823,0
+NEE_S.US,D,20250708,000000,49.27,49.79,48.4366,48.86,90622,0
+NEE_S.US,D,20250709,000000,49.13,49.375,49.1,49.375,52501,0
+NEE_S.US,D,20250710,000000,49.48,49.88,49.48,49.79,44911,0
+NEE_S.US,D,20250711,000000,49.48,49.66,49.28,49.54,6408,0
+NEE_S.US,D,20250714,000000,49.96,50.12,49.65,50.05,208971,0
+NEE_S.US,D,20250715,000000,49.93,50.08,49.7,49.79,205193,0
+NEE_S.US,D,20250716,000000,49.89,50,49.69,49.94,1083236,0
+NEE_S.US,D,20250717,000000,50.089,50.12,49.72,50.1,10297,0
+NEE_S.US,D,20250718,000000,50,50.58,50,50.44,6190,0
+NEE_S.US,D,20250721,000000,50.64,50.975,50.46,50.6,48981,0
+NEE_S.US,D,20250722,000000,50.8,51.23,50.69,51.23,435647,0
+NEE_S.US,D,20250723,000000,50.1,50.1,48.92,48.95,90784,0
+NEE_S.US,D,20250724,000000,48.75,49.97,48.55,48.74,39023,0
+NEE_S.US,D,20250725,000000,48.77,48.81,48.35,48.71,7915,0
+NEE_S.US,D,20250728,000000,48.57,48.81,48.3,48.55,83513,0
+NEE_S.US,D,20250729,000000,48.46,48.87,48.4,48.82,60356,0
+NEE_S.US,D,20250730,000000,48.59,48.68,48,48.29,252719,0
+NEE_S.US,D,20250731,000000,48,48.5,47.75,48.04,365745,0
+NEE_S.US,D,20250801,000000,48.12,48.18,47.8801,47.955,20907,0
+NEE_S.US,D,20250804,000000,48.1,48.23,47.93,48.1,49352,0
+NEE_S.US,D,20250805,000000,48.34,48.64,48.27,48.4101,9360,0
+NEE_S.US,D,20250806,000000,48.3668,48.37,48.06,48.09,6476,0
+NEE_S.US,D,20250807,000000,48.79,51.34,48.69,48.995,78157,0
+NEE_S.US,D,20250808,000000,49.21,49.26,48.8,49.03,105547,0
+NEE_S.US,D,20250811,000000,49.0805,49.13,48.34,49.1,68607,0
+NEE_S.US,D,20250812,000000,48.92,48.92,48.48,48.72,208173,0
+NEE_S.US,D,20250813,000000,48.82,48.92,48.4,48.84,307173,0
+NEE_S.US,D,20250814,000000,48.5162,49.02,48.5162,48.92,96024,0
+NEE_S.US,D,20250815,000000,48.97,50.99,48.84,50.4,151624,0
+NEE_S.US,D,20250818,000000,51.29,51.29,50.34,50.5,224787,0
+NEE_S.US,D,20250819,000000,50.67,50.9299,50.45,50.86,559287,0
+NEE_S.US,D,20250820,000000,51.02,51.12,50.72,50.84,206661,0
+NEE_S.US,D,20250821,000000,51.06,51.08,50.515,50.82,636436,0
+NEE_S.US,D,20250822,000000,50.9,50.9,50.37,50.75,800685,0
+NEE_S.US,D,20250825,000000,50.36,50.53,50.2,50.36,680536,0
+NEE_S.US,D,20250826,000000,50.36,50.36,49.95,50.18,215500,0
+NEE_S.US,D,20250827,000000,49.82,49.88,49.46,49.74,306750,0
+NEE_S.US,D,20250828,000000,49.365,49.7599,49.29,49.36,35281,0
+NEE_S.US,D,20250829,000000,48.69,48.69,48.17,48.19,327637,0
+NEE_S.US,D,20250902,000000,48.26,48.62,48,48.62,237203,0
+NEE_S.US,D,20250903,000000,48.27,48.65,48.15,48.24,373539,0
+NEE_S.US,D,20250904,000000,48.4,48.66,47.6,47.92,166099,0
+NEE_S.US,D,20250905,000000,48.21,48.21,47.65,47.91,235888,0
+NEE_S.US,D,20250908,000000,47.64,47.69,47.15,47.39,462230,0
+NEE_S.US,D,20250909,000000,47.36,52.18,47.21,47.49,380550,0
+NEE_S.US,D,20250910,000000,47.38,48.12,47.38,47.96,31394,0
+NEE_S.US,D,20250911,000000,47.95,48.29,47.54,48.12,32711,0
+NEE_S.US,D,20250912,000000,48.28,48.54,48.135,48.27,19001,0
+NEE_S.US,D,20250915,000000,48.34,48.74,48,48.17,1190877,0
+NEE_S.US,D,20250916,000000,48.22,48.22,47.39,47.39,416466,0
+NEE_S.US,D,20250917,000000,47.4701,47.92,47.4701,47.71,6624,0
+NEE_S.US,D,20250918,000000,47.1001,48.06,47.1001,47.69,706915,0
+NEE_S.US,D,20250919,000000,47.89,48.2,47.75,48.05,563359,0
+NEE_S.US,D,20250922,000000,48.21,48.72,48.21,48.63,28479,0
+NEE_S.US,D,20250923,000000,48.65,48.68,48.4045,48.65,13246,0
+NEE_S.US,D,20250924,000000,48.7,49.32,48.7,49.06,20864,0
+NEE_S.US,D,20250925,000000,49.14,49.71,49.14,49.68,36665,0
+NEE_S.US,D,20250926,000000,49.9,50.048,49.88,49.9804,98425,0
+NEE_S.US,D,20250929,000000,49.9655,50.4,49.877,50.4,73961,0
+NEE_S.US,D,20250930,000000,50.35,50.53,49.63,49.87,151395,0
+NEE_S.US,D,20251001,000000,50.18,51.61,50.1,51.61,270732,0
+NEE_S.US,D,20251002,000000,51.4,51.71,50.45,51.33,73505,0
+NEE_S.US,D,20251003,000000,51.64,52.49,51.64,51.95,128933,0
+NEE_S.US,D,20251006,000000,52.85,53.0899,52.51,52.79,24694,0
+NEE_S.US,D,20251007,000000,53.53,53.97,52.99,53.71,51857,0
+NEE_S.US,D,20251008,000000,53.6999,53.9699,53.42,53.87,394974,0
+NEE_S.US,D,20251009,000000,53.595,53.84,53.57,53.84,5121,0
+NEE_S.US,D,20251010,000000,53.84,53.89,53.44,53.48,15318,0
+NEE_S.US,D,20251013,000000,53.77,53.98,53.77,53.84,5745,0
+NEE_S.US,D,20251014,000000,53.65,54.14,53.65,54.09,18682,0
+NEE_S.US,D,20251015,000000,54.73,54.73,54.09,54.49,663250,0
+NEE_S.US,D,20251016,000000,54.77,54.79,54.2501,54.38,4434,0
+NEE_S.US,D,20251017,000000,54.38,54.38,53.8,54.11,4753,0
+NEE_S.US,D,20251020,000000,54.27,54.35,53.88,54.35,12400,0
+NEE_S.US,D,20251021,000000,53.76,54.52,53.52,53.77,18319,0
+NEE_S.US,D,20251022,000000,53.55,53.97,53.13,53.38,3737,0
+NEE_S.US,D,20251023,000000,53.5243,53.6999,53.15,53.48,4770,0
+NEE_S.US,D,20251024,000000,53.49,54.105,53.38,54.08,4696,0
+NEE_S.US,D,20251027,000000,53.7701,55,53.77,54.5501,48273,0
+NEE_S.US,D,20251028,000000,54.61,55.49,53.52,53.86,40186,0
+NEE_S.US,D,20251029,000000,53.5,53.5,52.81,52.99,9198,0
+NEE_S.US,D,20251030,000000,52.57,53.26,52.56,52.85,59049,0
+NEE_S.US,D,20251031,000000,52.74,52.82,52.44,52.53,121688,0
+NEE_S.US,D,20251103,000000,52.5,52.85,52.395,52.79,8301,0
+NEE_S.US,D,20251104,000000,53.28,53.28,52.58,52.76,7701,0
+NEE_S.US,D,20251105,000000,52.65,53.11,52.65,53.11,40884,0
+NEE_S.US,D,20251106,000000,53.165,53.28,52.4,52.4,4657,0
+NEE_S.US,D,20251107,000000,52.88,53.86,52.8,53.84,454328,0
+NEE_S.US,D,20251110,000000,54.25,54.52,53.85,54.44,247863,0
+NEE_S.US,D,20251111,000000,54.27,54.69,54.27,54.65,3574,0
+NEE_S.US,D,20251112,000000,54.3902,54.83,54.3902,54.73,2133,0
+NEE_S.US,D,20251113,000000,54.47,54.75,53.85,53.85,11943,0
+NEE_S.US,D,20251114,000000,53.62,53.95,53.4,53.4,78204,0
+NEE_S.US,D,20251117,000000,54.32,54.77,53.71,54.67,3160150,0
+NEE_S.US,D,20251118,000000,54.871,54.8895,54.15,54.44,37313,0
+NEE_S.US,D,20251119,000000,54.1501,54.45,53.91,53.91,7920,0
+NEE_S.US,D,20251120,000000,54.37,54.65,54.02,54.175,35676,0
+NEE_S.US,D,20251121,000000,54.04,54.04,53.64,53.91,4808,0
+NEE_S.US,D,20251124,000000,54.24,54.51,54.055,54.51,9569,0
+NEE_S.US,D,20251125,000000,54.73,54.73,54.24,54.24,41441,0
+NEE_S.US,D,20251126,000000,54.59,54.85,54.5,54.85,9542,0
+NEE_S.US,D,20251128,000000,53.89,54.25,53.89,54.11,113389,0
+NEE_S.US,D,20251201,000000,53.46,54.01,52.42,53.55,118520,0
+NEE_S.US,D,20251202,000000,53.63,53.63,53.29,53.5,171199,0
+NEE_S.US,D,20251203,000000,53.8,53.97,53.32,53.55,1597016,0
+NEE_S.US,D,20251204,000000,53.0503,53.0503,52.55,52.75,114508,0
+NEE_S.US,D,20251205,000000,53.066,53.16,52.73,52.83,7112,0
+NEE_S.US,D,20251208,000000,52.83,52.83,51.6,51.85,53223,0
+NEE_S.US,D,20251209,000000,51.8156,51.8156,51.12,51.13,72184,0
+NEE_S.US,D,20251210,000000,51.23,52.17,51.23,52.11,158668,0
+NEE_S.US,D,20251211,000000,52.31,52.31,51.8,52.16,21237,0
+NEE_S.US,D,20251212,000000,52.41,52.41,51.61,52.15,5619,0
+NEE_S.US,D,20251215,000000,52.35,52.35,51.7,52.04,8134,0
+NEE_S.US,D,20251216,000000,51.7,52.27,51.47,51.75,11414,0
+NEE_S.US,D,20251217,000000,51.84,51.84,51.21,51.69,61827,0
+NEE_S.US,D,20251218,000000,51.84,51.9289,51.44,51.6,14897,0
+NEE_S.US,D,20251219,000000,51.81,51.81,51.235,51.33,2583,0
+NEE_S.US,D,20251222,000000,51.12,51.59,51.12,51.5,7912,0
+NEE_S.US,D,20251223,000000,51.79,51.79,51.34,51.34,8820,0
+NEE_S.US,D,20251224,000000,51.63,51.63,51.295,51.51,3072,0
+NEE_S.US,D,20251226,000000,51.51,54,51.51,51.61,4027,0
+NEE_S.US,D,20251229,000000,51.785,51.785,51.535,51.67,4972,0
+NEE_S.US,D,20251230,000000,51.54,51.78,51.45,51.6,56664,0
+NEE_S.US,D,20251231,000000,51.58,51.77,51.43,51.77,69560,0
+NEE_S.US,D,20260102,000000,51.43,51.82,51.43,51.82,694792,0
+NEE_S.US,D,20260105,000000,51.51,52.1,51.21,52.1,12238,0
+NEE_S.US,D,20260106,000000,51.9,52.31,51.7301,52.01,115166,0
+NEE_S.US,D,20260107,000000,51.4115,52.18,50.83,50.97,29227,0
+NEE_S.US,D,20260108,000000,51.36,51.39,51.1,51.32,6648,0
+NEE_S.US,D,20260109,000000,51.69,51.94,51.34,51.34,374424,0
+NEE_S.US,D,20260112,000000,51.53,52.12,51.26,52.12,225621,0
+NEE_S.US,D,20260113,000000,52.33,52.44,52.03,52.39,57842,0
+NEE_S.US,D,20260114,000000,52.61,52.74,52.32,52.46,171460,0
+NEE_S.US,D,20260115,000000,52.53,52.765,52.395,52.67,112860,0
+NEE_S.US,D,20260116,000000,53.02,53.38,52.67,53.36,935242,0
+NEE_S.US,D,20260120,000000,52.94,53.5247,52.94,53.31,19404,0
+NEE_S.US,D,20260121,000000,53.485,53.82,53.22,53.43,1260101,0
+NEE_S.US,D,20260122,000000,51.82,54.04,50.55,53.85,40550,0
+NEE_S.US,D,20260123,000000,53.78,54.12,53.495,53.77,407825,0
+NEE_S.US,D,20260126,000000,53.77,54.31,53.75,54.31,6253,0
+NEE_S.US,D,20260127,000000,54.02,55.55,54.02,54.83,107820,0
+NEE_S.US,D,20260128,000000,55,55.24,54.8465,55.08,238368,0
+NEE_S.US,D,20260129,000000,55.61,55.61,55.14,55.36,179595,0
+NEE_S.US,D,20260130,000000,55.2799,55.47,54.6748,55.47,65715,0
+NEE_S.US,D,20260202,000000,55.075,55.68,54.58,54.64,15253,0
+NEE_S.US,D,20260203,000000,55.25,55.69,54.41,55.69,7278,0
+NEE_S.US,D,20260204,000000,56,56.35,55.73,56.04,108697,0
+NEE_S.US,D,20260205,000000,55.73,56.32,55.39,56.32,61157,0
+NEE_S.US,D,20260206,000000,56.32,56.33,55.5,55.91,508627,0
+NEE_S.US,D,20260209,000000,55.84,56.15,55.69,55.69,12758,0
+NEE_S.US,D,20260210,000000,55.86,57.01,55.86,56.75,39562,0
+NEE_S.US,D,20260211,000000,56.45,56.84,56.435,56.79,67917,0
+NEE_S.US,D,20260212,000000,57,57.48,56.6,57.07,41128,0
+NEE_S.US,D,20260213,000000,57.5,58.195,56.83,57.61,6974,0
+NEE_S.US,D,20260217,000000,58.03,58.03,57.13,57.5,836347,0
+NEE_S.US,D,20260218,000000,56.98,57,56.255,56.54,8147,0

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

@@ -0,0 +1,251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFEB.US,D,20250205,000000,24.93,25.07,24.9246,25.0497,111153,0
+NFEB.US,D,20250206,000000,25.08,25.155,25.0172,25.155,103053,0
+NFEB.US,D,20250207,000000,25.18,25.19,24.88,25.02,115302,0
+NFEB.US,D,20250210,000000,25.1,25.1587,25.08,25.0863,77533,0
+NFEB.US,D,20250211,000000,25.07,25.16,25.0501,25.06,104683,0
+NFEB.US,D,20250212,000000,25.04,25.195,24.9898,25.125,107846,0
+NFEB.US,D,20250213,000000,25.189,25.37,25.1593,25.37,64195,0
+NFEB.US,D,20250214,000000,25.26,25.35,25.26,25.29,72930,0
+NFEB.US,D,20250218,000000,25.37,25.42,25.22,25.31,57466,0
+NFEB.US,D,20250219,000000,25.3399,25.39,25.2501,25.37,83585,0
+NFEB.US,D,20250220,000000,25.35,25.8601,25.16,25.29,59159,0
+NFEB.US,D,20250221,000000,25.27,25.31,25.08,25.08,74367,0
+NFEB.US,D,20250224,000000,25.12,25.1291,24.96,24.985,121705,0
+NFEB.US,D,20250225,000000,24.94,24.99,24.71,24.79,37317,0
+NFEB.US,D,20250226,000000,24.8603,24.97,24.7939,24.83,58108,0
+NFEB.US,D,20250227,000000,24.86,24.88,24.48,24.48,18168,0
+NFEB.US,D,20250228,000000,24.4544,24.659,24.45,24.659,103545,0
+NFEB.US,D,20250303,000000,24.74,24.74,24.35,24.41,20246,0
+NFEB.US,D,20250304,000000,24.2927,24.59,24.16,24.39,140019,0
+NFEB.US,D,20250305,000000,24.42,24.63,24.25,24.57,55086,0
+NFEB.US,D,20250306,000000,24.315,24.45,24.13,24.18,69445,0
+NFEB.US,D,20250307,000000,24.21,24.32,23.95,24.3,126480,0
+NFEB.US,D,20250310,000000,23.9787,23.9787,23.7,23.7645,11535,0
+NFEB.US,D,20250311,000000,23.75,23.87,23.65,23.7466,17333,0
+NFEB.US,D,20250312,000000,23.88,23.95,23.85,23.9014,7878,0
+NFEB.US,D,20250313,000000,23.82,23.82,23.63,23.6693,5589,0
+NFEB.US,D,20250314,000000,23.8524,24.0051,23.8524,24.0051,14118,0
+NFEB.US,D,20250317,000000,24.04,24.14,23.95,24.11,7584,0
+NFEB.US,D,20250318,000000,23.8799,23.8799,23.77,23.8397,6458,0
+NFEB.US,D,20250319,000000,23.8729,24.17,23.8729,24.015,11928,0
+NFEB.US,D,20250320,000000,24.122,24.13,23.98,24.02,3538,0
+NFEB.US,D,20250321,000000,23.9,24.044,23.9,24.044,5683,0
+NFEB.US,D,20250324,000000,24.3,24.35,24.2601,24.3454,24895,0
+NFEB.US,D,20250325,000000,24.4,24.4075,24.4,24.4075,518,0
+NFEB.US,D,20250326,000000,24.345,24.345,24.1597,24.1597,1200,0
+NFEB.US,D,20250327,000000,24.19,24.19,24.1,24.1132,10483,0
+NFEB.US,D,20250328,000000,24.02,24.08,23.73,23.79,25748,0
+NFEB.US,D,20250331,000000,23.69,23.7413,23.49,23.7413,1853,0
+NFEB.US,D,20250401,000000,23.71,23.8509,23.6145,23.8509,942,0
+NFEB.US,D,20250402,000000,23.76,23.9669,23.76,23.9669,672,0
+NFEB.US,D,20250403,000000,23.3,23.36,23.2138,23.2155,10757,0
+NFEB.US,D,20250404,000000,22.74,22.79,22.3472,22.3472,11129,0
+NFEB.US,D,20250407,000000,21.79,22.2813,21.68,22.2813,13601,0
+NFEB.US,D,20250408,000000,22.8193,22.8869,21.93,22.0031,29155,0
+NFEB.US,D,20250409,000000,22.12,23.6043,22.109,23.6043,3474,0
+NFEB.US,D,20250410,000000,23.08,23.11,22.66,22.955,4736,0
+NFEB.US,D,20250411,000000,22.89,23.235,22.89,23.2288,4014,0
+NFEB.US,D,20250414,000000,23.4,23.4,23.3,23.358,952,0
+NFEB.US,D,20250415,000000,23.44,23.44,23.37,23.3816,5995,0
+NFEB.US,D,20250416,000000,22.89,22.945,22.89,22.9409,39511,0
+NFEB.US,D,20250417,000000,23.0564,23.0564,22.93,22.9686,3918,0
+NFEB.US,D,20250422,000000,22.87,23.055,22.84,22.96,19967,0
+NFEB.US,D,20250423,000000,23.4976,23.4976,23.2891,23.2891,7546,0
+NFEB.US,D,20250424,000000,23.3,23.7,23.3,23.6823,4675,0
+NFEB.US,D,20250425,000000,23.6695,23.8239,23.6695,23.8239,3447,0
+NFEB.US,D,20250428,000000,23.9,23.9,23.69,23.8441,3273,0
+NFEB.US,D,20250429,000000,23.88,23.92,23.87,23.9051,10354,0
+NFEB.US,D,20250430,000000,23.785,23.923,23.785,23.923,1790,0
+NFEB.US,D,20250501,000000,24.1885,24.2,24.0763,24.0763,9147,0
+NFEB.US,D,20250502,000000,24.26,24.2655,24.24,24.2655,39154,0
+NFEB.US,D,20250505,000000,24.2,24.258,24.1787,24.1787,433,0
+NFEB.US,D,20250506,000000,24.049,24.11,24.04,24.11,5571,0
+NFEB.US,D,20250507,000000,24.11,24.19,24.04,24.0981,12132,0
+NFEB.US,D,20250508,000000,24.22,24.4,24.12,24.2537,38099,0
+NFEB.US,D,20250509,000000,24.3106,24.331,24.2286,24.2598,9411,0
+NFEB.US,D,20250512,000000,24.74,24.81,24.6707,24.7781,6727,0
+NFEB.US,D,20250513,000000,24.92,25.06,24.92,25.01,61739,0
+NFEB.US,D,20250514,000000,25.09,25.09,24.9989,25.0398,37067,0
+NFEB.US,D,20250515,000000,25.03,25.14,25.01,25.07,42122,0
+NFEB.US,D,20250516,000000,25.09,25.14,25.036,25.14,36293,0
+NFEB.US,D,20250519,000000,25.01,25.16,25.0001,25.1302,113952,0
+NFEB.US,D,20250520,000000,25.07,25.13,25.03,25.13,70453,0
+NFEB.US,D,20250521,000000,25.07,25.21,24.88,24.9333,92887,0
+NFEB.US,D,20250527,000000,25.1385,25.35,24.96,25.15,30285,0
+NFEB.US,D,20250528,000000,25.175,25.19,25.0864,25.0864,17242,0
+NFEB.US,D,20250530,000000,25.13,25.14,24.97,25.1226,29277,0
+NFEB.US,D,20250602,000000,25.07,25.25,25.07,25.2017,6549,0
+NFEB.US,D,20250603,000000,25.21,25.36,25.21,25.33,18347,0
+NFEB.US,D,20250604,000000,25.31,25.3658,25.3,25.3658,18748,0
+NFEB.US,D,20250605,000000,25.3384,25.4,25.22,25.25,42314,0
+NFEB.US,D,20250606,000000,25.41,25.45,25.35,25.4055,8333,0
+NFEB.US,D,20250609,000000,25.41,25.48,25.39,25.47,24318,0
+NFEB.US,D,20250610,000000,25.46,25.4999,25.39,25.4904,13227,0
+NFEB.US,D,20250611,000000,25.52,25.58,25.4508,25.4508,3109,0
+NFEB.US,D,20250612,000000,25.4885,25.53,25.483,25.483,247,0
+NFEB.US,D,20250613,000000,25.39,25.4,25.3103,25.3103,2366,0
+NFEB.US,D,20250616,000000,25.41,25.55,24.005,25.47,13891,0
+NFEB.US,D,20250617,000000,25.3801,25.49,25.3801,25.4008,1622,0
+NFEB.US,D,20250618,000000,25.405,25.4869,25.37,25.4062,14251,0
+NFEB.US,D,20250620,000000,25.37,25.37,25.339,25.339,1034,0
+NFEB.US,D,20250623,000000,25.38,25.5109,25.38,25.5109,3300,0
+NFEB.US,D,20250625,000000,25.72,25.78,25.68,25.71,9886,0
+NFEB.US,D,20250626,000000,25.75,25.89,25.7411,25.82,8160,0
+NFEB.US,D,20250627,000000,25.88,25.9403,25.81,25.87,3188,0
+NFEB.US,D,20250630,000000,25.9754,25.9754,25.91,25.95,11912,0
+NFEB.US,D,20250701,000000,25.945,25.945,25.83,25.85,289214,0
+NFEB.US,D,20250702,000000,25.9,25.9516,25.88,25.9516,1820,0
+NFEB.US,D,20250703,000000,26,26.0745,26,26.0745,2548,0
+NFEB.US,D,20250707,000000,26,26,25.94,25.9803,9161,0
+NFEB.US,D,20250708,000000,25.97,26.0168,25.97,26.0099,1385,0
+NFEB.US,D,20250709,000000,26.1111,26.1111,26.0202,26.1002,1005,0
+NFEB.US,D,20250710,000000,26.06,26.0856,26.01,26.0856,9792,0
+NFEB.US,D,20250711,000000,26.06,26.06,26.06,26.06,4218,0
+NFEB.US,D,20250714,000000,26.03,26.1097,26.02,26.1097,7923,0
+NFEB.US,D,20250715,000000,26.17,26.2,26.1265,26.1411,6159,0
+NFEB.US,D,20250716,000000,26.0997,26.16,26.04,26.14,837,0
+NFEB.US,D,20250717,000000,26.2165,26.26,26.2,26.2296,2594,0
+NFEB.US,D,20250718,000000,26.22,26.2428,26.19,26.226,9508,0
+NFEB.US,D,20250721,000000,26.26,26.33,26.21,26.2999,3217,0
+NFEB.US,D,20250722,000000,26.2,26.2498,26.19,26.2498,3491,0
+NFEB.US,D,20250723,000000,26.23,26.28,26.19,26.28,3044,0
+NFEB.US,D,20250724,000000,26.3,26.3445,26.3,26.3445,5037,0
+NFEB.US,D,20250725,000000,26.34,26.42,26.34,26.3653,1334,0
+NFEB.US,D,20250728,000000,26.4228,26.4228,26.37,26.3991,4962,0
+NFEB.US,D,20250729,000000,26.452,26.47,26.38,26.38,5059,0
+NFEB.US,D,20250730,000000,26.42,26.4699,26.34,26.4,7426,0
+NFEB.US,D,20250731,000000,26.47,26.48,26.3551,26.3551,13559,0
+NFEB.US,D,20250801,000000,26.13,26.165,26.08,26.1269,25741,0
+NFEB.US,D,20250804,000000,26.26,26.3587,26.26,26.3587,56550,0
+NFEB.US,D,20250805,000000,26.35,26.35,26.26,26.2901,10703,0
+NFEB.US,D,20250806,000000,26.33,26.4433,26.28,26.4433,16583,0
+NFEB.US,D,20250807,000000,26.51,26.51,26.4,26.44,3015,0
+NFEB.US,D,20250808,000000,26.5373,26.5881,26.5373,26.5881,5340,0
+NFEB.US,D,20250811,000000,26.58,26.5824,26.5413,26.5413,281,0
+NFEB.US,D,20250812,000000,26.59,26.7,26.59,26.7,3858,0
+NFEB.US,D,20250813,000000,26.7,26.7397,26.7,26.7397,1700,0
+NFEB.US,D,20250815,000000,26.6873,26.6873,26.6791,26.6791,196,0
+NFEB.US,D,20250818,000000,26.65,26.7,26.65,26.7,29441,0
+NFEB.US,D,20250819,000000,26.55,26.55,26.5108,26.5108,258,0
+NFEB.US,D,20250820,000000,26.33,26.4647,26.33,26.4647,582,0
+NFEB.US,D,20250821,000000,26.45,26.45,26.38,26.3872,1243,0
+NFEB.US,D,20250822,000000,26.6,26.645,26.6,26.61,1068,0
+NFEB.US,D,20250825,000000,26.61,26.66,26.56,26.56,14267,0
+NFEB.US,D,20250826,000000,26.57,26.6472,26.54,26.6472,25747,0
+NFEB.US,D,20250827,000000,26.64,26.65,26.61,26.635,19237,0
+NFEB.US,D,20250828,000000,26.67,26.7521,26.67,26.7521,738,0
+NFEB.US,D,20250829,000000,26.57,26.5896,26.57,26.5896,1985,0
+NFEB.US,D,20250902,000000,26.33,26.5014,26.33,26.5014,746,0
+NFEB.US,D,20250903,000000,26.55,26.62,26.55,26.61,3861,0
+NFEB.US,D,20250904,000000,26.63,26.7137,26.63,26.7137,10683,0
+NFEB.US,D,20250905,000000,26.7,26.8,26.69,26.7051,74506,0
+NFEB.US,D,20250908,000000,26.815,26.815,26.77,26.7991,1224,0
+NFEB.US,D,20250909,000000,26.81,26.84,26.81,26.84,864,0
+NFEB.US,D,20250910,000000,26.81,26.81,26.81,26.81,190,0
+NFEB.US,D,20250911,000000,26.88,26.9029,26.87,26.9029,753,0
+NFEB.US,D,20250912,000000,26.92,26.99,26.92,26.9587,1999,0
+NFEB.US,D,20250915,000000,26.98,27.0241,26.98,27.0241,2682,0
+NFEB.US,D,20250917,000000,26.981,27.0357,26.91,27.0357,9519,0
+NFEB.US,D,20250918,000000,27.07,27.0963,27.06,27.0963,889,0
+NFEB.US,D,20250919,000000,27.11,27.1459,27.11,27.1459,1697,0
+NFEB.US,D,20250922,000000,27.13,27.2002,27.13,27.2002,9735,0
+NFEB.US,D,20250923,000000,27.15,27.15,27.109,27.1135,969,0
+NFEB.US,D,20250924,000000,27.0806,27.0806,27.03,27.08,5553,0
+NFEB.US,D,20250925,000000,27.07,27.07,27.05,27.065,474,0
+NFEB.US,D,20250926,000000,27.09,27.1243,27.09,27.1243,329,0
+NFEB.US,D,20250930,000000,27.13,27.1985,27.13,27.1985,1987,0
+NFEB.US,D,20251001,000000,27.21,27.2491,27.21,27.2491,277,0
+NFEB.US,D,20251002,000000,27.25,27.2843,27.25,27.2843,689,0
+NFEB.US,D,20251003,000000,27.265,27.265,27.2505,27.2505,500,0
+NFEB.US,D,20251006,000000,27.3,27.3148,27.295,27.3148,3225,0
+NFEB.US,D,20251007,000000,27.24,27.2458,27.23,27.2458,1848,0
+NFEB.US,D,20251008,000000,27.29,27.3441,27.29,27.3441,959,0
+NFEB.US,D,20251009,000000,27.3,27.3438,27.29,27.3438,2450,0
+NFEB.US,D,20251010,000000,27.35,27.35,26.9899,26.9899,2684,0
+NFEB.US,D,20251013,000000,27.17,27.2392,27.16,27.2392,17746,0
+NFEB.US,D,20251014,000000,27.12,27.2,27.12,27.1508,1145,0
+NFEB.US,D,20251015,000000,27.2174,27.2174,27.1601,27.1928,2387,0
+NFEB.US,D,20251016,000000,27.16,27.17,27.0808,27.1149,14067,0
+NFEB.US,D,20251017,000000,27.18,27.2241,27.1,27.2241,2730,0
+NFEB.US,D,20251020,000000,27.33,27.3936,27.33,27.3936,15564,0
+NFEB.US,D,20251021,000000,27.375,27.4034,27.375,27.4034,1109,0
+NFEB.US,D,20251023,000000,27.35,27.4142,27.28,27.4142,2356,0
+NFEB.US,D,20251024,000000,27.47,27.54,27.47,27.504,4611,0
+NFEB.US,D,20251027,000000,27.58,27.5961,27.58,27.5961,124,0
+NFEB.US,D,20251028,000000,27.6,27.62,27.59,27.619,26801,0
+NFEB.US,D,20251029,000000,27.595,27.61,27.585,27.6089,1591,0
+NFEB.US,D,20251030,000000,27.58,27.58,27.5593,27.5593,27621,0
+NFEB.US,D,20251031,000000,27.55,27.6,27.54,27.5852,64541,0
+NFEB.US,D,20251103,000000,27.571,27.66,27.571,27.6133,15316,0
+NFEB.US,D,20251104,000000,27.575,27.575,27.46,27.479,4074,0
+NFEB.US,D,20251105,000000,27.49,27.5575,27.49,27.5572,1783,0
+NFEB.US,D,20251106,000000,27.4,27.46,27.37,27.3991,2299,0
+NFEB.US,D,20251107,000000,27.31,27.3616,27.19,27.3616,8590,0
+NFEB.US,D,20251110,000000,27.6,27.6,27.5801,27.5801,2920,0
+NFEB.US,D,20251111,000000,27.54,27.5702,27.53,27.5702,719,0
+NFEB.US,D,20251112,000000,27.5405,27.5534,27.5405,27.5534,189,0
+NFEB.US,D,20251113,000000,27.356,27.356,27.32,27.352,2477,0
+NFEB.US,D,20251114,000000,27.32,27.44,27.32,27.395,1200,0
+NFEB.US,D,20251117,000000,27.41,27.4128,27.13,27.2793,378051,0
+NFEB.US,D,20251118,000000,27.095,27.25,27.09,27.2207,5410,0
+NFEB.US,D,20251119,000000,27.31,27.31,27.17,27.2801,2763,0
+NFEB.US,D,20251120,000000,27.46,27.5,27.0244,27.0244,11123,0
+NFEB.US,D,20251121,000000,27.06,27.14,27.03,27.1333,1046,0
+NFEB.US,D,20251124,000000,27.27,27.4597,27.27,27.4597,8582,0
+NFEB.US,D,20251125,000000,27.38,27.5497,27.38,27.5497,745,0
+NFEB.US,D,20251126,000000,27.56,27.62,27.56,27.6053,2126,0
+NFEB.US,D,20251128,000000,27.645,27.6848,27.63,27.6848,2746,0
+NFEB.US,D,20251201,000000,27.65,27.695,27.65,27.676,510,0
+NFEB.US,D,20251202,000000,27.75,27.75,27.72,27.7335,1231,0
+NFEB.US,D,20251203,000000,27.705,27.81,27.705,27.7953,9881,0
+NFEB.US,D,20251204,000000,27.81,27.82,27.74,27.7837,4272,0
+NFEB.US,D,20251205,000000,27.84,27.8511,27.8073,27.8511,752,0
+NFEB.US,D,20251208,000000,27.85,27.85,27.79,27.8237,4286,0
+NFEB.US,D,20251209,000000,27.845,27.89,27.78,27.8616,3470,0
+NFEB.US,D,20251210,000000,27.84,27.9342,27.82,27.9342,646,0
+NFEB.US,D,20251211,000000,27.84,27.92,27.83,27.92,1944,0
+NFEB.US,D,20251212,000000,27.8,27.9,27.7652,27.7652,2692,0
+NFEB.US,D,20251215,000000,27.76,27.83,27.75,27.76,18165,0
+NFEB.US,D,20251216,000000,27.77,27.879,27.76,27.8588,13510,0
+NFEB.US,D,20251217,000000,27.85,27.95,27.6402,27.6513,3801,0
+NFEB.US,D,20251218,000000,27.78,27.83,27.76,27.8084,6478,0
+NFEB.US,D,20251219,000000,27.96,27.96,27.9335,27.9335,906,0
+NFEB.US,D,20251222,000000,28.02,28.05,27.96,28.0201,4260,0
+NFEB.US,D,20251223,000000,28.06,28.1,28.01,28.09,4540,0
+NFEB.US,D,20251224,000000,28.03,28.07,28.03,28.07,235,0
+NFEB.US,D,20251229,000000,28.06,28.0999,27.995,28.0999,17977,0
+NFEB.US,D,20251230,000000,28.095,28.1,28.0898,28.0898,669,0
+NFEB.US,D,20251231,000000,28.12,28.12,28.0272,28.0272,10206,0
+NFEB.US,D,20260102,000000,28.06,28.12,25.8019,28.0253,9974,0
+NFEB.US,D,20260105,000000,28.05,28.115,27.76,28.0819,1590,0
+NFEB.US,D,20260106,000000,28.09,28.1745,28.09,28.1745,520,0
+NFEB.US,D,20260107,000000,28.1878,28.1878,28.1558,28.1558,792,0
+NFEB.US,D,20260108,000000,28.14,28.14,28.09,28.1234,1548,0
+NFEB.US,D,20260109,000000,28.1508,28.215,28.1508,28.19,11076,0
+NFEB.US,D,20260112,000000,28.2,28.2341,28.2,28.2341,2190,0
+NFEB.US,D,20260113,000000,28.2,28.225,28.2,28.225,4266,0
+NFEB.US,D,20260114,000000,28.08,28.1699,28.08,28.14,2289,0
+NFEB.US,D,20260115,000000,28.21,28.23,28.21,28.2234,5422,0
+NFEB.US,D,20260116,000000,28.22,28.2484,28.22,28.2484,1397,0
+NFEB.US,D,20260120,000000,28.19,28.19,28.0719,28.0719,784,0
+NFEB.US,D,20260121,000000,28.23,28.25,28.1,28.25,4804,0
+NFEB.US,D,20260122,000000,28.3079,28.33,28.3008,28.304,1514,0
+NFEB.US,D,20260123,000000,28.3594,28.38,28.3,28.3329,19449,0
+NFEB.US,D,20260126,000000,28.38,28.4,28.25,28.3602,8704,0
+NFEB.US,D,20260127,000000,28.41,28.43,28.33,28.3799,13628,0
+NFEB.US,D,20260128,000000,28.41,28.48,28.31,28.3682,50444,0
+NFEB.US,D,20260129,000000,28.35,28.41,28.22,28.37,26134,0
+NFEB.US,D,20260130,000000,28.395,29.53,28.38,28.43,141062,0
+NFEB.US,D,20260202,000000,28.37,28.71,28.36,28.64,284491,0
+NFEB.US,D,20260203,000000,28.57,28.57,28.16,28.31,90796,0
+NFEB.US,D,20260204,000000,28.29,28.36,27.93,28.06,211737,0
+NFEB.US,D,20260205,000000,27.935,28,27.8,27.86,44633,0
+NFEB.US,D,20260206,000000,27.965,28.19,27.965,28.19,63368,0
+NFEB.US,D,20260209,000000,28.19,28.34,28.0507,28.2905,41805,0
+NFEB.US,D,20260210,000000,28.27,28.398,28.23,28.25,189701,0
+NFEB.US,D,20260211,000000,28.38,28.5,28.1301,28.28,200385,0
+NFEB.US,D,20260212,000000,28.32,28.32,27.97,27.99,47640,0
+NFEB.US,D,20260213,000000,27.95,28.089,27.9,28,25415,0
+NFEB.US,D,20260217,000000,27.96,28.03,27.75,28,38711,0
+NFEB.US,D,20260218,000000,28.1,28.169,27.995,28.1,24037,0

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

@@ -0,0 +1,574 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NLOP.US,D,20231103,000000,11,13.295,10.985,12.92,1438794,0
+NLOP.US,D,20231106,000000,11.8,13.12,11.554,12.51,694239,0
+NLOP.US,D,20231107,000000,11.39,12.155,11,11.66,1335688,0
+NLOP.US,D,20231108,000000,11.32,13.11,11.3128,12.8,785811,0
+NLOP.US,D,20231109,000000,12.03,13.735,11.9,12.69,934929,0
+NLOP.US,D,20231110,000000,12.05,15.14,12.05,15.11,1783850,0
+NLOP.US,D,20231113,000000,15.28,16.66,15.27,15.6,650891,0
+NLOP.US,D,20231114,000000,15.66,16.26,15.29,15.67,523095,0
+NLOP.US,D,20231115,000000,15.67,16.05,15.6301,15.81,444402,0
+NLOP.US,D,20231116,000000,15.82,16.5499,15.56,15.68,302783,0
+NLOP.US,D,20231117,000000,15.63,15.84,15.2101,15.82,211807,0
+NLOP.US,D,20231120,000000,15.82,17.61,15.77,16.65,338963,0
+NLOP.US,D,20231121,000000,16.65,16.79,15.91,15.92,235778,0
+NLOP.US,D,20231122,000000,15.78,16.07,15.55,15.71,118986,0
+NLOP.US,D,20231124,000000,15.42,16,15.33,15.85,39599,0
+NLOP.US,D,20231127,000000,15.35,15.81,15.35,15.71,148813,0
+NLOP.US,D,20231128,000000,15.52,15.99,15.41,15.93,175575,0
+NLOP.US,D,20231129,000000,15.67,17.14,15.6001,16.75,156428,0
+NLOP.US,D,20231130,000000,16.49,16.73,16.11,16.35,203397,0
+NLOP.US,D,20231201,000000,16.35,19.195,16.17,18.74,354581,0
+NLOP.US,D,20231204,000000,18.75,19.21,18.365,18.94,255836,0
+NLOP.US,D,20231205,000000,18.9,19.25,18.74,19,170757,0
+NLOP.US,D,20231206,000000,18.95,19.9399,18.61,19.67,217612,0
+NLOP.US,D,20231207,000000,19.53,19.58,18.5015,19.09,437074,0
+NLOP.US,D,20231208,000000,18.58,19.58,18.58,19.5,216309,0
+NLOP.US,D,20231211,000000,19.5,19.9,19.375,19.64,290648,0
+NLOP.US,D,20231212,000000,19.6,20.66,19.25,20.45,432845,0
+NLOP.US,D,20231213,000000,20.12,20.4764,18.31,19.58,645420,0
+NLOP.US,D,20231214,000000,19.32,20.56,19.32,19.64,173577,0
+NLOP.US,D,20231215,000000,19.48,19.82,17.3,17.81,452178,0
+NLOP.US,D,20231218,000000,17.48,17.68,16.83,16.85,197783,0
+NLOP.US,D,20231219,000000,16.61,17.6799,16.61,17.25,208106,0
+NLOP.US,D,20231220,000000,16.69,17.24,16.04,16.28,275804,0
+NLOP.US,D,20231221,000000,16.1,17.005,16.1,16.7,134213,0
+NLOP.US,D,20231222,000000,16.73,17.55,16.72,17.26,126657,0
+NLOP.US,D,20231226,000000,16.92,18.2445,16.92,18.11,82406,0
+NLOP.US,D,20231227,000000,18.72,19.3,18.54,18.63,148399,0
+NLOP.US,D,20231228,000000,18.26,18.86,18.2349,18.58,102996,0
+NLOP.US,D,20231229,000000,18.33,18.68,18.02,18.48,115850,0
+NLOP.US,D,20240102,000000,18.14,19,18.05,18.16,96003,0
+NLOP.US,D,20240103,000000,17.89,17.89,16.835,17.26,105886,0
+NLOP.US,D,20240104,000000,17,17.63,17,17.21,137437,0
+NLOP.US,D,20240105,000000,17.25,18.24,17.14,17.7,169015,0
+NLOP.US,D,20240108,000000,17.71,17.71,17.11,17.47,243416,0
+NLOP.US,D,20240109,000000,17.21,17.62,16.87,17.3,131384,0
+NLOP.US,D,20240110,000000,17.3,17.54,17.165,17.4,121665,0
+NLOP.US,D,20240111,000000,18.15,20.25,18.13,20,631304,0
+NLOP.US,D,20240112,000000,20.14,23.12,20.14,22.71,501417,0
+NLOP.US,D,20240116,000000,22.8,24.2,22.66,23.18,457943,0
+NLOP.US,D,20240117,000000,22.72,24.15,22.72,23.2,361094,0
+NLOP.US,D,20240118,000000,23.2,23.8981,22.85,23.1,330201,0
+NLOP.US,D,20240119,000000,23.11,24.79,22.95,24.54,263881,0
+NLOP.US,D,20240122,000000,24.47,24.59,23.74,24.22,230540,0
+NLOP.US,D,20240123,000000,25.2,25.8167,23.52,23.84,546589,0
+NLOP.US,D,20240124,000000,24,24.94,23.77,24.32,209010,0
+NLOP.US,D,20240125,000000,24.46,25.66,24.3827,24.94,145838,0
+NLOP.US,D,20240126,000000,25.26,25.622,24.87,25.31,122048,0
+NLOP.US,D,20240129,000000,25.14,25.6,25,25.4,106614,0
+NLOP.US,D,20240130,000000,25.25,25.55,24.98,25.27,192528,0
+NLOP.US,D,20240131,000000,25.15,25.5,24.75,24.78,199680,0
+NLOP.US,D,20240201,000000,24.57,25.11,24.46,25.05,267735,0
+NLOP.US,D,20240202,000000,24.51,25.41,24.51,24.65,251579,0
+NLOP.US,D,20240205,000000,24.35,24.65,23.855,24.01,168630,0
+NLOP.US,D,20240206,000000,23.98,24.19,23.59,23.91,193151,0
+NLOP.US,D,20240207,000000,23.95,24.4,23.3,23.75,182144,0
+NLOP.US,D,20240208,000000,23.69,23.94,23.445,23.81,162174,0
+NLOP.US,D,20240209,000000,23.66,25.3,23.6,24.91,324854,0
+NLOP.US,D,20240212,000000,24.88,25.13,24.705,24.82,74590,0
+NLOP.US,D,20240213,000000,24.45,25.26,24.39,24.71,106860,0
+NLOP.US,D,20240214,000000,24.7,26.27,24.7,26.14,465786,0
+NLOP.US,D,20240215,000000,26.1,27.14,25.71,26.72,459698,0
+NLOP.US,D,20240216,000000,26.69,27.77,26.23,27.06,275731,0
+NLOP.US,D,20240220,000000,27,27.39,26.78,27.26,142209,0
+NLOP.US,D,20240221,000000,27.17,27.305,26.52,26.65,550297,0
+NLOP.US,D,20240222,000000,26.65,26.82,25.87,26.16,217775,0
+NLOP.US,D,20240223,000000,26.05,26.5,25.94,26.38,192907,0
+NLOP.US,D,20240226,000000,26.47,27.08,26.22,26.23,204603,0
+NLOP.US,D,20240227,000000,26.25,27.04,25.92,26.03,104461,0
+NLOP.US,D,20240228,000000,25.77,25.9652,24.88,24.9,285141,0
+NLOP.US,D,20240229,000000,24.9,25.81,23.93,24.39,368139,0
+NLOP.US,D,20240301,000000,24.45,24.65,23.98,24.41,122090,0
+NLOP.US,D,20240304,000000,24.18,24.28,23.58,24.01,358852,0
+NLOP.US,D,20240305,000000,23.89,24.37,23.77,23.91,106876,0
+NLOP.US,D,20240306,000000,23.94,24.32,23.82,24.02,265058,0
+NLOP.US,D,20240307,000000,24.17,24.17,23.62,23.9,192969,0
+NLOP.US,D,20240308,000000,23.81,24.2937,23.25,23.27,232244,0
+NLOP.US,D,20240311,000000,23.36,25.19,23.36,24.52,178036,0
+NLOP.US,D,20240312,000000,24.38,24.47,23.4,23.79,452040,0
+NLOP.US,D,20240313,000000,23.71,24.11,23.7,23.79,352449,0
+NLOP.US,D,20240314,000000,23.78,23.91,23.4,23.72,110859,0
+NLOP.US,D,20240315,000000,23.55,24.21,22.98,23,1232748,0
+NLOP.US,D,20240318,000000,23.1,23.22,22.73,22.86,159003,0
+NLOP.US,D,20240319,000000,22.74,23.3,22.5145,23.13,415875,0
+NLOP.US,D,20240320,000000,22.65,23.27,22.4,23.1,134110,0
+NLOP.US,D,20240321,000000,23.12,23.74,23.12,23.68,85704,0
+NLOP.US,D,20240322,000000,23.72,23.78,23.5,23.65,91767,0
+NLOP.US,D,20240325,000000,23.85,24.01,23.28,23.28,68973,0
+NLOP.US,D,20240326,000000,23.28,23.45,22.815,22.83,88525,0
+NLOP.US,D,20240327,000000,23,23.64,22.905,23.6,103442,0
+NLOP.US,D,20240328,000000,23.59,24.02,23.59,23.8,262967,0
+NLOP.US,D,20240401,000000,23.8,23.8,23.1,23.34,84100,0
+NLOP.US,D,20240402,000000,23.14,23.62,22.33,23.59,127996,0
+NLOP.US,D,20240403,000000,23.42,23.67,22.95,23.65,140785,0
+NLOP.US,D,20240404,000000,23.84,24.445,23.44,23.44,220238,0
+NLOP.US,D,20240405,000000,23,23.5,22.64,23.26,162671,0
+NLOP.US,D,20240408,000000,23.19,24.16,23.19,23.66,217587,0
+NLOP.US,D,20240409,000000,23.66,24.44,23.49,24.38,385463,0
+NLOP.US,D,20240410,000000,24,24.055,23.375,23.54,239676,0
+NLOP.US,D,20240411,000000,23.58,23.9199,23.28,23.66,93226,0
+NLOP.US,D,20240412,000000,23.47,23.59,23.07,23.07,179663,0
+NLOP.US,D,20240415,000000,23.08,23.36,22.415,22.65,316318,0
+NLOP.US,D,20240416,000000,22.52,22.69,22.32,22.41,218339,0
+NLOP.US,D,20240417,000000,22.45,22.67,22.22,22.27,125276,0
+NLOP.US,D,20240418,000000,22.27,23.02,22.16,22.98,228080,0
+NLOP.US,D,20240419,000000,23.16,23.7,22.9,22.98,317865,0
+NLOP.US,D,20240422,000000,23,23.73,23,23.69,63276,0
+NLOP.US,D,20240423,000000,23.65,24.08,23.47,23.7,217342,0
+NLOP.US,D,20240424,000000,23.48,23.51,22.89,23.04,70465,0
+NLOP.US,D,20240425,000000,22.93,22.99,22.44,22.71,291011,0
+NLOP.US,D,20240426,000000,22.55,22.95,22.49,22.91,296374,0
+NLOP.US,D,20240429,000000,22.92,23.41,22.79,23.09,353601,0
+NLOP.US,D,20240430,000000,22.87,23.5196,22.775,22.86,190922,0
+NLOP.US,D,20240501,000000,22.87,23.48,22.86,22.97,253946,0
+NLOP.US,D,20240502,000000,24.5,24.84,23.58,23.63,493598,0
+NLOP.US,D,20240503,000000,24.27,24.86,24.13,24.81,289163,0
+NLOP.US,D,20240506,000000,24.93,25,24.24,24.57,277965,0
+NLOP.US,D,20240507,000000,24.6,24.79,24.18,24.36,320196,0
+NLOP.US,D,20240508,000000,23.87,24.42,23.825,24.22,382707,0
+NLOP.US,D,20240509,000000,24.5,24.5937,24.06,24.18,133310,0
+NLOP.US,D,20240510,000000,24.18,24.3361,23.7,23.97,122354,0
+NLOP.US,D,20240513,000000,23.98,24.2427,23.675,24,413017,0
+NLOP.US,D,20240514,000000,24.14,24.31,23.575,24.15,150492,0
+NLOP.US,D,20240515,000000,24.42,24.42,23.68,23.76,226008,0
+NLOP.US,D,20240516,000000,23.71,24.21,23.6428,24.05,112171,0
+NLOP.US,D,20240517,000000,24.05,25.33,24.05,24.89,197899,0
+NLOP.US,D,20240520,000000,24.86,25.4799,24.19,24.21,171177,0
+NLOP.US,D,20240521,000000,24.11,24.554,23.65,23.68,104485,0
+NLOP.US,D,20240522,000000,23.51,23.96,23.3926,23.74,94533,0
+NLOP.US,D,20240523,000000,23.82,23.82,22.74,22.85,130090,0
+NLOP.US,D,20240524,000000,23.01,23.81,22.995,23.71,121395,0
+NLOP.US,D,20240528,000000,23.68,24.6,23.12,23.24,160986,0
+NLOP.US,D,20240529,000000,22.89,23.09,22.62,22.83,232838,0
+NLOP.US,D,20240530,000000,23,23.105,22.73,22.98,79166,0
+NLOP.US,D,20240531,000000,23.05,23.82,22.9001,23.74,93156,0
+NLOP.US,D,20240603,000000,23.95,23.95,22.72,22.84,137200,0
+NLOP.US,D,20240604,000000,22.73,23.3,22.72,23.19,85823,0
+NLOP.US,D,20240605,000000,23.25,23.5,22.48,22.55,169778,0
+NLOP.US,D,20240606,000000,22.36,22.76,22.36,22.74,134426,0
+NLOP.US,D,20240607,000000,22.44,22.77,22.37,22.65,107113,0
+NLOP.US,D,20240610,000000,22.5,23.28,22.5,23.26,79041,0
+NLOP.US,D,20240611,000000,24.07,25.13,24.03,24.47,485229,0
+NLOP.US,D,20240612,000000,24.83,25.07,24.25,24.3,515589,0
+NLOP.US,D,20240613,000000,24.3,25.11,24.3,24.82,232781,0
+NLOP.US,D,20240614,000000,24.73,25.3,24.53,24.85,294054,0
+NLOP.US,D,20240617,000000,24.65,25.3641,24.58,25.05,279575,0
+NLOP.US,D,20240618,000000,24.9,25.14,24.56,24.73,194798,0
+NLOP.US,D,20240620,000000,24.53,24.65,23.69,24.18,238839,0
+NLOP.US,D,20240621,000000,24.26,24.57,23.85,24.07,496424,0
+NLOP.US,D,20240624,000000,24.13,24.47,24.01,24.38,168256,0
+NLOP.US,D,20240625,000000,24.4,24.79,24.055,24.26,248980,0
+NLOP.US,D,20240626,000000,24.09,24.47,23.86,24.24,136625,0
+NLOP.US,D,20240627,000000,24.33,24.83,23.84,24.08,240569,0
+NLOP.US,D,20240628,000000,24.11,24.79,23.86,24.62,2159803,0
+NLOP.US,D,20240701,000000,24.66,24.73,24.01,24.39,135159,0
+NLOP.US,D,20240702,000000,24.49,25.6099,24.38,25.22,179158,0
+NLOP.US,D,20240703,000000,25.2,25.36,25.05,25.07,64040,0
+NLOP.US,D,20240705,000000,25.2,25.21,24.3,24.34,212323,0
+NLOP.US,D,20240708,000000,24.34,24.59,23.68,23.8,175370,0
+NLOP.US,D,20240709,000000,23.8,24.04,23.54,23.68,124988,0
+NLOP.US,D,20240710,000000,23.6,24.26,23.45,24.26,172186,0
+NLOP.US,D,20240711,000000,24.53,25.34,23.38,25.1,451277,0
+NLOP.US,D,20240712,000000,25.26,25.775,25.07,25.55,147306,0
+NLOP.US,D,20240715,000000,25.56,27,25.47,26.92,512447,0
+NLOP.US,D,20240716,000000,27,27.49,26.28,26.54,316316,0
+NLOP.US,D,20240717,000000,26.43,26.73,26.18,26.72,393644,0
+NLOP.US,D,20240718,000000,26.61,26.99,26.08,26.19,105470,0
+NLOP.US,D,20240719,000000,25.75,26.17,25.64,25.8,274433,0
+NLOP.US,D,20240722,000000,25.8,26.3,25.75,26.19,175749,0
+NLOP.US,D,20240723,000000,26.01,27.75,26.01,27.59,295753,0
+NLOP.US,D,20240724,000000,27.5,28.5099,27.49,28.18,515514,0
+NLOP.US,D,20240725,000000,28.59,29.55,28.12,28.9,339260,0
+NLOP.US,D,20240726,000000,28.91,29.27,28.43,28.75,398787,0
+NLOP.US,D,20240729,000000,28.89,30.015,28.555,29.82,346869,0
+NLOP.US,D,20240730,000000,30,30,29.16,29.5,340054,0
+NLOP.US,D,20240731,000000,29.5,30,28.64,29.51,446888,0
+NLOP.US,D,20240801,000000,29.46,29.78,29.15,29.24,235280,0
+NLOP.US,D,20240802,000000,28.57,29.245,28.4,28.47,133861,0
+NLOP.US,D,20240805,000000,27.34,28.16,26.8398,27.64,241998,0
+NLOP.US,D,20240806,000000,27.6,28.6599,27.5,28.14,305614,0
+NLOP.US,D,20240807,000000,28.5,28.8799,28.28,28.51,292140,0
+NLOP.US,D,20240808,000000,29.21,31.12,29.21,30.38,443849,0
+NLOP.US,D,20240809,000000,30.68,30.68,30.01,30.26,412589,0
+NLOP.US,D,20240812,000000,30.28,30.3899,29.44,29.75,93978,0
+NLOP.US,D,20240813,000000,29.9,29.925,29.49,29.68,240794,0
+NLOP.US,D,20240814,000000,29.87,30.07,29.41,29.46,99266,0
+NLOP.US,D,20240815,000000,29.88,30.19,29.5,30.07,236416,0
+NLOP.US,D,20240816,000000,30.1,30.45,30.01,30.07,408800,0
+NLOP.US,D,20240819,000000,30.13,30.9,29.95,30.53,98974,0
+NLOP.US,D,20240820,000000,30.59,30.59,29.71,30.11,227665,0
+NLOP.US,D,20240821,000000,30.31,30.82,30.16,30.32,242683,0
+NLOP.US,D,20240822,000000,30.36,30.396,29.5,29.57,92870,0
+NLOP.US,D,20240823,000000,29.57,30.75,29.555,30.22,190528,0
+NLOP.US,D,20240826,000000,30.52,31.12,29.9955,30.84,134384,0
+NLOP.US,D,20240827,000000,30.52,30.76,30.19,30.27,248820,0
+NLOP.US,D,20240828,000000,30.03,30.75,29.97,30.15,125678,0
+NLOP.US,D,20240829,000000,30.23,30.79,29.9587,30.56,227577,0
+NLOP.US,D,20240830,000000,30.69,30.88,30.05,30.31,175062,0
+NLOP.US,D,20240903,000000,30.05,30.35,29.92,30,238442,0
+NLOP.US,D,20240904,000000,29.92,30.69,29.82,30.19,274515,0
+NLOP.US,D,20240905,000000,30.12,30.39,29.34,29.46,95887,0
+NLOP.US,D,20240906,000000,29.31,29.657,28.82,29.55,167966,0
+NLOP.US,D,20240909,000000,29.34,29.88,29.18,29.46,94628,0
+NLOP.US,D,20240910,000000,29.34,29.79,29.19,29.76,87701,0
+NLOP.US,D,20240911,000000,29.44,29.615,29.15,29.34,55219,0
+NLOP.US,D,20240912,000000,29.64,30.08,29.18,29.26,77349,0
+NLOP.US,D,20240913,000000,29.5,30.3,29.37,30,111078,0
+NLOP.US,D,20240916,000000,30,30.24,29.63,30.21,53943,0
+NLOP.US,D,20240917,000000,30.29,31.24,30.16,30.87,225779,0
+NLOP.US,D,20240918,000000,31.03,31.82,30.42,31.18,105339,0
+NLOP.US,D,20240919,000000,31.71,32.24,31.05,31.81,296020,0
+NLOP.US,D,20240920,000000,31.45,31.66,30.26,30.28,434901,0
+NLOP.US,D,20240923,000000,30.28,30.68,30.0611,30.5,91574,0
+NLOP.US,D,20240924,000000,30.98,32,30.625,31.43,104348,0
+NLOP.US,D,20240925,000000,31.17,31.5799,30.86,30.86,157298,0
+NLOP.US,D,20240926,000000,31.39,31.39,30.52,30.76,332534,0
+NLOP.US,D,20240927,000000,31.06,31.5886,30.71,30.76,71786,0
+NLOP.US,D,20240930,000000,30.45,31.08,30.31,30.62,205988,0
+NLOP.US,D,20241001,000000,30.62,30.7499,30.07,30.41,83093,0
+NLOP.US,D,20241002,000000,30.34,30.75,29.81,30.22,92638,0
+NLOP.US,D,20241003,000000,30.24,30.24,29.54,29.7,131565,0
+NLOP.US,D,20241004,000000,30.06,30.39,29.9,30.08,55839,0
+NLOP.US,D,20241007,000000,29.86,30.19,29.44,29.92,147245,0
+NLOP.US,D,20241008,000000,29.81,30.36,29.775,30.22,192132,0
+NLOP.US,D,20241009,000000,30.06,30.18,29.72,30.07,60046,0
+NLOP.US,D,20241010,000000,29.78,30.48,29.78,30.23,55330,0
+NLOP.US,D,20241011,000000,30.22,31.05,30.22,31.02,53769,0
+NLOP.US,D,20241014,000000,31.02,31.27,30.77,30.81,64765,0
+NLOP.US,D,20241015,000000,31.1,31.585,31.1,31.36,106065,0
+NLOP.US,D,20241016,000000,31.53,31.75,30.9302,31.16,75409,0
+NLOP.US,D,20241017,000000,30.88,31.08,30.5101,31.03,33343,0
+NLOP.US,D,20241018,000000,31.05,31.1,30.69,30.98,73661,0
+NLOP.US,D,20241021,000000,30.81,30.895,30.24,30.3,73123,0
+NLOP.US,D,20241022,000000,30.74,31.31,30.1,30.37,76079,0
+NLOP.US,D,20241023,000000,29.99,30.46,29.99,30.37,66980,0
+NLOP.US,D,20241024,000000,30.21,30.39,29.74,29.93,97781,0
+NLOP.US,D,20241025,000000,30.18,30.275,29.555,29.61,43511,0
+NLOP.US,D,20241028,000000,29.8,30.44,29.59,30.36,60602,0
+NLOP.US,D,20241029,000000,30.37,30.635,29.98,30.03,84222,0
+NLOP.US,D,20241030,000000,30.02,30.55,30.02,30.35,77084,0
+NLOP.US,D,20241031,000000,30.35,30.55,30.01,30.04,46798,0
+NLOP.US,D,20241101,000000,30.22,30.3299,29.7,30.14,56987,0
+NLOP.US,D,20241104,000000,30.195,30.91,29.84,30.46,88727,0
+NLOP.US,D,20241105,000000,30.4,30.81,29.965,30.72,79500,0
+NLOP.US,D,20241106,000000,31.01,31.53,30.82,31.48,112046,0
+NLOP.US,D,20241107,000000,31.4,32.82,31.3,31.65,83114,0
+NLOP.US,D,20241108,000000,31.84,32.94,31.6,32.09,113837,0
+NLOP.US,D,20241111,000000,32.22,32.375,31.65,32.14,78557,0
+NLOP.US,D,20241112,000000,32.1,32.2,31.51,31.75,102072,0
+NLOP.US,D,20241113,000000,32.13,32.13,31.11,31.42,73056,0
+NLOP.US,D,20241114,000000,31.4,31.4,30.85,31.12,80905,0
+NLOP.US,D,20241115,000000,31.12,31.33,30.55,30.94,68240,0
+NLOP.US,D,20241118,000000,30.76,31.1434,30.43,30.52,58990,0
+NLOP.US,D,20241119,000000,30.4675,31.02,30.23,30.98,100570,0
+NLOP.US,D,20241120,000000,30.55,31.14,30.5,31.12,89317,0
+NLOP.US,D,20241121,000000,31.28,31.375,30.99,31.09,66883,0
+NLOP.US,D,20241122,000000,30.94,31.31,30.62,31.1,79990,0
+NLOP.US,D,20241125,000000,31.26,31.79,30.8,31.57,91583,0
+NLOP.US,D,20241126,000000,31.25,31.67,30.92,31.34,61923,0
+NLOP.US,D,20241127,000000,31.72,32.19,31.32,32.12,70006,0
+NLOP.US,D,20241129,000000,32.2,32.85,32.2,32.74,40276,0
+NLOP.US,D,20241202,000000,32.395,32.55,31.91,32.08,74480,0
+NLOP.US,D,20241203,000000,32.05,32.07,31.51,31.66,52495,0
+NLOP.US,D,20241204,000000,31.605,32.3655,31.51,32.11,38857,0
+NLOP.US,D,20241205,000000,32.21,32.54,31.56,31.62,54582,0
+NLOP.US,D,20241206,000000,31.76,32.51,31.655,32.38,62962,0
+NLOP.US,D,20241209,000000,32.355,33.06,32.355,32.57,61343,0
+NLOP.US,D,20241210,000000,32.54,32.94,31.78,31.8,49969,0
+NLOP.US,D,20241211,000000,31.85,32.325,31.85,32.22,81115,0
+NLOP.US,D,20241212,000000,32.1,32.67,32.1,32.15,35713,0
+NLOP.US,D,20241213,000000,32.065,32.275,31.75,32.13,31850,0
+NLOP.US,D,20241216,000000,32.1132,32.85,31.98,32.43,50302,0
+NLOP.US,D,20241217,000000,32.45,32.46,32,32.41,46384,0
+NLOP.US,D,20241218,000000,32.48,32.93,30.99,31.17,93110,0
+NLOP.US,D,20241219,000000,31.4387,31.82,30.63,30.69,87480,0
+NLOP.US,D,20241220,000000,30.52,31.425,30.44,30.92,133403,0
+NLOP.US,D,20241223,000000,30.775,31.11,30.4899,30.71,45445,0
+NLOP.US,D,20241224,000000,30.7583,30.94,30.45,30.89,28524,0
+NLOP.US,D,20241226,000000,30.77,31.48,30.77,31.42,51559,0
+NLOP.US,D,20241227,000000,31.29,31.29,30.41,30.81,56319,0
+NLOP.US,D,20241230,000000,30.56,31.21,30.29,31.08,68011,0
+NLOP.US,D,20241231,000000,30.965,31.44,30.665,31.21,217443,0
+NLOP.US,D,20250102,000000,31.22,31.41,30.2345,30.47,85462,0
+NLOP.US,D,20250103,000000,30.55,31.154,30.4,30.9,51669,0
+NLOP.US,D,20250106,000000,30.865,31,30.12,30.14,81384,0
+NLOP.US,D,20250107,000000,30.29,30.4,29.29,29.5,129589,0
+NLOP.US,D,20250108,000000,29.5,29.5,28.64,29,268103,0
+NLOP.US,D,20250110,000000,29,30.21,28.54,29.3,220701,0
+NLOP.US,D,20250113,000000,29.34,30.4,29.29,30.17,1028631,0
+NLOP.US,D,20250114,000000,30.2,31.59,30.14,31.58,333387,0
+NLOP.US,D,20250115,000000,32.15,32.88,31.6,32.73,325382,0
+NLOP.US,D,20250116,000000,32.7,32.7,31.44,31.96,121951,0
+NLOP.US,D,20250117,000000,32.23,32.33,31.03,31.69,266385,0
+NLOP.US,D,20250121,000000,31.97,32.4,31.83,32.2,211030,0
+NLOP.US,D,20250122,000000,31.95,32.09,31.415,31.62,138816,0
+NLOP.US,D,20250123,000000,31.6,31.6,30.68,31.25,270731,0
+NLOP.US,D,20250124,000000,31.224,31.525,31.08,31.19,89562,0
+NLOP.US,D,20250127,000000,31.42,31.93,31.19,31.88,170564,0
+NLOP.US,D,20250128,000000,31.94,32.145,31.78,31.94,178882,0
+NLOP.US,D,20250129,000000,32.0306,32.227,31.25,31.46,94645,0
+NLOP.US,D,20250130,000000,32.045,32.19,31.5,32.02,168072,0
+NLOP.US,D,20250131,000000,32.02,32.27,31.73,31.92,150668,0
+NLOP.US,D,20250203,000000,31.57,31.83,31.36,31.58,60697,0
+NLOP.US,D,20250204,000000,31.65,32.16,31.35,31.93,240351,0
+NLOP.US,D,20250205,000000,32.25,33,31.85,31.92,264181,0
+NLOP.US,D,20250206,000000,31.87,32.0252,31.63,31.91,191871,0
+NLOP.US,D,20250207,000000,32,32.065,31.355,31.88,63222,0
+NLOP.US,D,20250210,000000,31.84,32.08,31.54,31.62,160940,0
+NLOP.US,D,20250211,000000,31.475,31.6317,31.01,31.13,76471,0
+NLOP.US,D,20250212,000000,31,31.2,30.69,31.05,146503,0
+NLOP.US,D,20250213,000000,31.05,32.09,30.841,31.94,80393,0
+NLOP.US,D,20250214,000000,32.08,32.28,31.88,32.1,75264,0
+NLOP.US,D,20250218,000000,32.1,33.3,32.0487,33.25,276852,0
+NLOP.US,D,20250219,000000,33.45,34.3766,33.28,33.33,322712,0
+NLOP.US,D,20250220,000000,33.265,33.63,32.47,32.63,98153,0
+NLOP.US,D,20250221,000000,32.467,33.02,31.39,31.8,238726,0
+NLOP.US,D,20250224,000000,31.8,32.31,31.64,31.65,56675,0
+NLOP.US,D,20250225,000000,31.5208,32.13,31.5208,31.98,65254,0
+NLOP.US,D,20250226,000000,31.87,32.18,31.7,31.77,48507,0
+NLOP.US,D,20250227,000000,31.485,32.1,31.485,31.73,68791,0
+NLOP.US,D,20250228,000000,32.1246,32.48,31.75,32.44,92607,0
+NLOP.US,D,20250303,000000,32.28,32.845,32.24,32.44,77689,0
+NLOP.US,D,20250304,000000,32.265,32.63,32.02,32.07,122789,0
+NLOP.US,D,20250305,000000,32.345,32.475,31.8127,32.07,60164,0
+NLOP.US,D,20250306,000000,32.12,32.12,31.27,31.39,94684,0
+NLOP.US,D,20250307,000000,31.39,31.7681,31,31.54,70081,0
+NLOP.US,D,20250310,000000,31.0877,31.54,30.37,30.38,120791,0
+NLOP.US,D,20250311,000000,30.42,30.635,30.085,30.51,79130,0
+NLOP.US,D,20250312,000000,30.68,30.88,30.07,30.56,99959,0
+NLOP.US,D,20250313,000000,30.59,30.71,30.04,30.08,79788,0
+NLOP.US,D,20250314,000000,30.2,30.67,30.2,30.52,117953,0
+NLOP.US,D,20250317,000000,30.72,31.02,30.59,30.84,54969,0
+NLOP.US,D,20250318,000000,30.8,30.8,30.37,30.58,65056,0
+NLOP.US,D,20250319,000000,30.51,31.115,30.33,30.95,95073,0
+NLOP.US,D,20250320,000000,30.97,31.345,30.74,30.85,60486,0
+NLOP.US,D,20250321,000000,30.59,30.88,30.25,30.65,319553,0
+NLOP.US,D,20250324,000000,30.6308,31.1,30.6308,31.06,76666,0
+NLOP.US,D,20250325,000000,31,31.41,30.74,30.84,65775,0
+NLOP.US,D,20250326,000000,30.91,31.04,30.62,30.9,63660,0
+NLOP.US,D,20250327,000000,31.075,31.66,31.055,31.65,87614,0
+NLOP.US,D,20250328,000000,31.69,31.78,31.33,31.5,90117,0
+NLOP.US,D,20250331,000000,31.275,31.58,30.89,31.38,194579,0
+NLOP.US,D,20250401,000000,31.15,31.735,30.99,31.47,84843,0
+NLOP.US,D,20250402,000000,31.12,31.6199,31.08,31.58,70049,0
+NLOP.US,D,20250403,000000,31.03,31.24,30.055,30.16,110235,0
+NLOP.US,D,20250404,000000,30,30.01,28.08,28.42,211699,0
+NLOP.US,D,20250407,000000,27.22,29.03,26.7585,27.55,179863,0
+NLOP.US,D,20250408,000000,28.4234,28.45,26.78,27.02,123667,0
+NLOP.US,D,20250409,000000,26.4982,28.77,26.1,28.04,186061,0
+NLOP.US,D,20250410,000000,27.705,27.7657,26.47,27.11,107453,0
+NLOP.US,D,20250411,000000,27,27.2299,26.5,26.92,131224,0
+NLOP.US,D,20250414,000000,27.2,27.84,27,27.66,91926,0
+NLOP.US,D,20250415,000000,27.75,28.4,27.54,28.27,74330,0
+NLOP.US,D,20250416,000000,28.41,28.69,28.19,28.34,85625,0
+NLOP.US,D,20250417,000000,28.63,28.75,28.29,28.53,54948,0
+NLOP.US,D,20250421,000000,28.335,28.39,27.66,27.95,78472,0
+NLOP.US,D,20250422,000000,28.15,28.75,28.122,28.56,61096,0
+NLOP.US,D,20250423,000000,29.185,29.84,28.91,29.62,87079,0
+NLOP.US,D,20250424,000000,29.6316,30.23,29.62,30.15,72188,0
+NLOP.US,D,20250425,000000,30.14,30.5899,29.91,30.43,53943,0
+NLOP.US,D,20250428,000000,30.34,30.98,29.88,30.22,68274,0
+NLOP.US,D,20250429,000000,30.4243,30.46,30,30.09,87244,0
+NLOP.US,D,20250430,000000,29.8,30.4,29.7,30.23,86328,0
+NLOP.US,D,20250501,000000,30.48,30.66,30,30.5,117757,0
+NLOP.US,D,20250502,000000,30.88,30.88,30.39,30.61,61350,0
+NLOP.US,D,20250505,000000,30.4,30.59,30.1182,30.41,66265,0
+NLOP.US,D,20250506,000000,30.31,30.5899,29.9702,30.26,44064,0
+NLOP.US,D,20250507,000000,30.38,30.49,29.965,30.08,81559,0
+NLOP.US,D,20250508,000000,30.39,30.67,29.97,30.46,53691,0
+NLOP.US,D,20250509,000000,30.52,30.76,30.21,30.22,56158,0
+NLOP.US,D,20250512,000000,30.71,30.97,30.35,30.35,103704,0
+NLOP.US,D,20250513,000000,30.35,30.53,29.93,30.16,104237,0
+NLOP.US,D,20250514,000000,30.12,30.2,29.8,30,95594,0
+NLOP.US,D,20250515,000000,30.1,30.5,30.06,30.41,68268,0
+NLOP.US,D,20250516,000000,30.34,30.65,30.14,30.24,64813,0
+NLOP.US,D,20250519,000000,29.85,30.535,29.72,30.42,90183,0
+NLOP.US,D,20250520,000000,30.485,30.75,30.23,30.65,89180,0
+NLOP.US,D,20250521,000000,30.58,30.89,30.31,30.59,119922,0
+NLOP.US,D,20250522,000000,30.6,31.03,30.49,30.85,67275,0
+NLOP.US,D,20250523,000000,30.61,30.87,30.5,30.8,84833,0
+NLOP.US,D,20250527,000000,31,31.4654,30.92,31.42,87535,0
+NLOP.US,D,20250528,000000,31.3214,31.5574,31.1,31.3,49662,0
+NLOP.US,D,20250529,000000,31.53,31.53,31.0001,31.29,41614,0
+NLOP.US,D,20250530,000000,31.07,31.51,30.98,31.21,87766,0
+NLOP.US,D,20250602,000000,31,31.38,30.69,31.06,62523,0
+NLOP.US,D,20250603,000000,31.05,31.45,30.995,31.27,54596,0
+NLOP.US,D,20250604,000000,31.095,31.37,30.97,31.34,73849,0
+NLOP.US,D,20250605,000000,31.27,31.495,31.05,31.26,78226,0
+NLOP.US,D,20250606,000000,31.54,31.75,31.4,31.47,42397,0
+NLOP.US,D,20250609,000000,31.5,31.945,31.48,31.78,51589,0
+NLOP.US,D,20250610,000000,31.95,32.355,31.6969,32.3,90597,0
+NLOP.US,D,20250611,000000,32.2,32.61,31.8,31.94,83012,0
+NLOP.US,D,20250612,000000,31.76,32.07,31.66,32.04,52334,0
+NLOP.US,D,20250613,000000,31.71,32,31.62,31.85,78735,0
+NLOP.US,D,20250616,000000,31.995,32.26,31.75,32.25,73784,0
+NLOP.US,D,20250617,000000,32.1,32.55,31.9,32.49,55997,0
+NLOP.US,D,20250618,000000,32.65,33.06,32.42,33.04,59021,0
+NLOP.US,D,20250620,000000,33.18,33.4,32.878,33.38,282934,0
+NLOP.US,D,20250623,000000,33.2,33.6,32.85,33.39,89241,0
+NLOP.US,D,20250624,000000,33.49,33.66,33.18,33.33,85251,0
+NLOP.US,D,20250625,000000,33.29,33.33,32.57,32.68,74536,0
+NLOP.US,D,20250626,000000,32.79,32.93,32.5,32.91,75563,0
+NLOP.US,D,20250627,000000,32.7,33.315,32.7,33.12,123276,0
+NLOP.US,D,20250630,000000,33.15,33.15,32.34,32.55,84404,0
+NLOP.US,D,20250701,000000,32.435,32.77,32.26,32.31,47294,0
+NLOP.US,D,20250702,000000,32.31,32.62,32.1667,32.6,78392,0
+NLOP.US,D,20250703,000000,32.76,33.005,32.54,32.82,36486,0
+NLOP.US,D,20250707,000000,32.65,32.83,32.32,32.35,53702,0
+NLOP.US,D,20250708,000000,32.1901,32.58,32.1901,32.46,56590,0
+NLOP.US,D,20250709,000000,32.36,32.55,32.22,32.49,38251,0
+NLOP.US,D,20250710,000000,32.5392,33.355,32.39,33.19,69182,0
+NLOP.US,D,20250711,000000,33.13,33.6,32.95,33.46,53271,0
+NLOP.US,D,20250714,000000,33.46,33.94,33.4,33.89,33193,0
+NLOP.US,D,20250715,000000,33.7463,34.53,33.585,33.67,76789,0
+NLOP.US,D,20250716,000000,33.885,34.1,33.59,33.95,40844,0
+NLOP.US,D,20250717,000000,34.14,34.2,33.2,33.39,79764,0
+NLOP.US,D,20250718,000000,33.365,33.48,32.86,32.89,51686,0
+NLOP.US,D,20250721,000000,32.8424,33.22,32.8,33.1,51661,0
+NLOP.US,D,20250722,000000,33.15,33.46,32.98,33.06,51744,0
+NLOP.US,D,20250723,000000,33.15,33.61,33.08,33.58,46941,0
+NLOP.US,D,20250724,000000,33.31,33.57,33.2,33.23,36575,0
+NLOP.US,D,20250725,000000,33.18,33.64,33.04,33.42,32551,0
+NLOP.US,D,20250728,000000,33.54,33.617,33.1,33.13,34706,0
+NLOP.US,D,20250729,000000,33.37,33.84,33.3089,33.77,44463,0
+NLOP.US,D,20250730,000000,33.8899,34.08,33.15,33.2,46251,0
+NLOP.US,D,20250731,000000,33.2,33.44,33.01,33.19,47296,0
+NLOP.US,D,20250801,000000,33,33.09,32.61,32.89,65265,0
+NLOP.US,D,20250804,000000,33.13,33.57,33.0905,33.47,37410,0
+NLOP.US,D,20250805,000000,33.54,33.54,33.1423,33.3,45069,0
+NLOP.US,D,20250806,000000,33.27,33.29,32.83,33.12,49126,0
+NLOP.US,D,20250807,000000,33.88,34.305,32.69,33.47,120381,0
+NLOP.US,D,20250808,000000,33.76,34.145,33,33.29,100739,0
+NLOP.US,D,20250811,000000,33.575,33.575,33,33.12,91244,0
+NLOP.US,D,20250812,000000,33.2406,33.9,33,33.7,166855,0
+NLOP.US,D,20250813,000000,33.91,34.24,33.42,33.61,184236,0
+NLOP.US,D,20250814,000000,33.385,33.45,32.45,32.88,198022,0
+NLOP.US,D,20250815,000000,32.89,33.28,32.5,33.1,771326,0
+NLOP.US,D,20250818,000000,29.86,30.69,29.5752,30.2,733094,0
+NLOP.US,D,20250819,000000,30.345,30.615,30.13,30.15,84511,0
+NLOP.US,D,20250820,000000,30.265,30.34,29.76,29.77,75975,0
+NLOP.US,D,20250821,000000,29.77,29.915,29.24,29.49,96324,0
+NLOP.US,D,20250822,000000,29.5,30.285,29.5,29.98,87358,0
+NLOP.US,D,20250825,000000,29.765,30.14,29.75,30.01,68247,0
+NLOP.US,D,20250826,000000,29.895,30.22,29.83,30.14,52644,0
+NLOP.US,D,20250827,000000,30.125,30.365,29.92,30.1,72352,0
+NLOP.US,D,20250828,000000,30.05,30.05,29.34,29.7,59468,0
+NLOP.US,D,20250829,000000,29.7501,29.7857,29.52,29.62,53156,0
+NLOP.US,D,20250902,000000,29.32,29.82,29.005,29.1,115475,0
+NLOP.US,D,20250903,000000,29.16,29.6685,28.985,29.32,111902,0
+NLOP.US,D,20250904,000000,29.69,29.84,29.16,29.41,103060,0
+NLOP.US,D,20250905,000000,29.41,29.8628,29.23,29.39,58031,0
+NLOP.US,D,20250908,000000,29.2,29.31,29.03,29.2,115104,0
+NLOP.US,D,20250909,000000,29.15,29.36,29.1,29.17,67029,0
+NLOP.US,D,20250910,000000,29.17,29.35,29.02,29.19,79812,0
+NLOP.US,D,20250911,000000,29.1,29.355,29.09,29.14,87832,0
+NLOP.US,D,20250912,000000,28.975,29.2,28.91,29.1,98726,0
+NLOP.US,D,20250915,000000,29.03,29.1299,28.92,28.96,115933,0
+NLOP.US,D,20250916,000000,28.77,29,28.5,28.79,166195,0
+NLOP.US,D,20250917,000000,28.79,29.25,28.68,28.82,75256,0
+NLOP.US,D,20250918,000000,28.935,29.33,28.82,29.26,70404,0
+NLOP.US,D,20250919,000000,29.165,29.41,29.04,29.06,220139,0
+NLOP.US,D,20250922,000000,28.955,29.5,28.955,29.49,75871,0
+NLOP.US,D,20250923,000000,29.53,29.66,29.31,29.62,77180,0
+NLOP.US,D,20250924,000000,29.6,29.61,29.235,29.3,87975,0
+NLOP.US,D,20250925,000000,29.39,29.39,28.88,28.94,65302,0
+NLOP.US,D,20250926,000000,29.05,29.5767,29,29.28,95703,0
+NLOP.US,D,20250929,000000,29.48,29.68,29.005,29.32,79675,0
+NLOP.US,D,20250930,000000,29.28,29.71,29.09,29.66,178878,0
+NLOP.US,D,20251001,000000,29.55,29.67,29.395,29.53,57958,0
+NLOP.US,D,20251002,000000,29.47,29.55,29,29.51,47369,0
+NLOP.US,D,20251003,000000,29.705,29.96,29.56,29.8,53412,0
+NLOP.US,D,20251006,000000,29.5034,29.94,29.5034,29.89,54591,0
+NLOP.US,D,20251007,000000,29.84,29.88,29.36,29.45,108176,0
+NLOP.US,D,20251008,000000,29.5,29.55,29.2601,29.34,55327,0
+NLOP.US,D,20251009,000000,29.4,29.6299,28.93,29.09,72054,0
+NLOP.US,D,20251010,000000,29.14,29.14,28.57,28.6,81049,0
+NLOP.US,D,20251013,000000,28.92,29.235,28.72,29.15,65476,0
+NLOP.US,D,20251014,000000,28.85,29.57,28.85,29.47,61587,0
+NLOP.US,D,20251015,000000,29.64,29.7,28.89,29.04,93732,0
+NLOP.US,D,20251016,000000,29.11,29.12,28.58,28.87,79491,0
+NLOP.US,D,20251017,000000,28.86,29.15,28.6001,28.97,54014,0
+NLOP.US,D,20251020,000000,29,29.39,28.86,29.39,61369,0
+NLOP.US,D,20251021,000000,29.44,29.7237,29.245,29.46,99787,0
+NLOP.US,D,20251022,000000,29.35,29.61,29.1418,29.35,39734,0
+NLOP.US,D,20251023,000000,29.48,29.48,28.9261,29.12,26442,0
+NLOP.US,D,20251024,000000,29.3522,29.505,29.22,29.4,40897,0
+NLOP.US,D,20251027,000000,29.45,29.5069,29.17,29.17,57889,0
+NLOP.US,D,20251028,000000,29.33,29.38,29,29.27,58547,0
+NLOP.US,D,20251029,000000,29.19,29.245,28.66,28.73,65332,0
+NLOP.US,D,20251030,000000,28.82,29.1,28.66,29.05,42544,0
+NLOP.US,D,20251031,000000,29.05,29.42,29.05,29.35,44293,0
+NLOP.US,D,20251103,000000,29.2275,29.55,29.12,29.21,66487,0
+NLOP.US,D,20251104,000000,29.15,29.35,29.01,29.27,62163,0
+NLOP.US,D,20251105,000000,29.28,29.5,29.27,29.48,53957,0
+NLOP.US,D,20251106,000000,29.2701,29.66,29.27,29.35,45316,0
+NLOP.US,D,20251107,000000,29.69,29.705,29.35,29.57,71022,0
+NLOP.US,D,20251110,000000,29.45,30.15,29.4,30.03,95847,0
+NLOP.US,D,20251111,000000,30.1425,30.1425,29.8081,29.94,58259,0
+NLOP.US,D,20251112,000000,29.84,30.26,29.835,29.88,67001,0
+NLOP.US,D,20251113,000000,29.9,30.095,29.4606,29.67,58025,0
+NLOP.US,D,20251114,000000,29.623778,29.75,29.24,29.6,52368,0
+NLOP.US,D,20251117,000000,29.61,29.8,29.4,29.45,61643,0
+NLOP.US,D,20251118,000000,29.39,29.68,29.32,29.52,51080,0
+NLOP.US,D,20251119,000000,29.42,29.6,29.2,29.21,50947,0
+NLOP.US,D,20251120,000000,29.535,29.6,28.9,28.91,59756,0
+NLOP.US,D,20251121,000000,29.23,29.25,28.75,28.95,71229,0
+NLOP.US,D,20251124,000000,29.06,29.09,28.85,29,68811,0
+NLOP.US,D,20251125,000000,29.67,30,29.34,29.76,330560,0
+NLOP.US,D,20251126,000000,29.89,29.89,29.605,29.74,177435,0
+NLOP.US,D,20251128,000000,29.85,29.93,29.42,29.49,117261,0
+NLOP.US,D,20251201,000000,29.6472,29.715,29.345,29.44,245741,0
+NLOP.US,D,20251202,000000,29.55,29.55,28.86,28.9,231861,0
+NLOP.US,D,20251203,000000,29.03,29.52,28.93,29.52,1857885,0
+NLOP.US,D,20251204,000000,25.4,25.6515,24.84,25.13,810418,0
+NLOP.US,D,20251205,000000,25.18,25.225,24.81,25.14,194029,0
+NLOP.US,D,20251208,000000,25.17,25.24,24.87,25.04,180349,0
+NLOP.US,D,20251209,000000,25.16,25.662,25.05,25.38,134478,0
+NLOP.US,D,20251210,000000,25.23,25.8699,25.23,25.79,168579,0
+NLOP.US,D,20251211,000000,25.78,26.18,25.6981,26.15,128520,0
+NLOP.US,D,20251212,000000,26.25,26.43,26.06,26.26,114279,0
+NLOP.US,D,20251215,000000,26.4,26.67,25.8001,25.97,150725,0
+NLOP.US,D,20251216,000000,25.925,26.125,25.79,25.97,118551,0
+NLOP.US,D,20251217,000000,25.9516,26.24,25.9007,26.03,106845,0
+NLOP.US,D,20251218,000000,26.1,26.6,26.1,26.4,150465,0
+NLOP.US,D,20251219,000000,26.565,26.7299,26.2765,26.36,225097,0
+NLOP.US,D,20251222,000000,26.58,27.17,25.56,25.71,338735,0
+NLOP.US,D,20251223,000000,25.9633,26,25.425,25.58,202512,0
+NLOP.US,D,20251224,000000,25.635,25.75,25.22,25.58,139304,0
+NLOP.US,D,20251226,000000,25.6,25.94,25.22,25.86,171955,0
+NLOP.US,D,20251229,000000,25.9,26.01,25.5,25.7,196581,0
+NLOP.US,D,20251230,000000,26.119,26.119,25.45,25.58,166501,0
+NLOP.US,D,20251231,000000,25.81,26.19,25.7,25.79,171200,0
+NLOP.US,D,20260102,000000,20.94,21.2653,20.6,20.83,280808,0
+NLOP.US,D,20260105,000000,20.6185,20.78,19.97,20.5,237037,0
+NLOP.US,D,20260106,000000,20.49,20.99,20.39,20.88,130957,0
+NLOP.US,D,20260107,000000,20.8375,20.98,20.61,20.7,145664,0
+NLOP.US,D,20260108,000000,20.64,20.79,20.162,20.29,232581,0
+NLOP.US,D,20260109,000000,20.35,20.35,19.87,20,177950,0
+NLOP.US,D,20260112,000000,20,20.17,19.7,20.12,135818,0
+NLOP.US,D,20260113,000000,20.05,20.2,19.8168,19.97,115047,0
+NLOP.US,D,20260114,000000,19.83,19.9121,19.664,19.73,191760,0
+NLOP.US,D,20260115,000000,19.775,19.835,19.48,19.5,154784,0
+NLOP.US,D,20260116,000000,19.595,19.73,19.4,19.7,312526,0
+NLOP.US,D,20260120,000000,20.06,20.06,19.285,19.82,619921,0
+NLOP.US,D,20260121,000000,20,20.32,18.73,18.89,954148,0
+NLOP.US,D,20260122,000000,19.09,19.31,18.945,19.07,489098,0
+NLOP.US,D,20260123,000000,19.49,19.49,18.68,18.84,350852,0
+NLOP.US,D,20260126,000000,18.87,18.928,18.465,18.6,520886,0
+NLOP.US,D,20260127,000000,18.705,19.19,18.45,18.99,504458,0
+NLOP.US,D,20260128,000000,19.26,19.39,18.93,19.3,636408,0
+NLOP.US,D,20260129,000000,19.5699,19.5699,19.1,19.47,287905,0
+NLOP.US,D,20260130,000000,19.58,19.58,19.1553,19.51,283980,0
+NLOP.US,D,20260202,000000,19.41,19.51,19.31,19.43,198519,0
+NLOP.US,D,20260203,000000,19.39,19.58,18.88,19.15,200875,0
+NLOP.US,D,20260204,000000,19.32,19.32,18.96,19.17,204552,0
+NLOP.US,D,20260205,000000,19.16,19.3,19.09,19.3,212640,0
+NLOP.US,D,20260206,000000,19.37,19.61,19.2609,19.54,244159,0
+NLOP.US,D,20260209,000000,19.64,19.825,19.33,19.77,197254,0
+NLOP.US,D,20260210,000000,19.785,20,19.73,19.8,201911,0
+NLOP.US,D,20260211,000000,19.8475,19.9,19.42,19.48,148222,0
+NLOP.US,D,20260212,000000,19.595,19.65,19.16,19.45,180825,0
+NLOP.US,D,20260213,000000,19.5,19.92,19.5,19.8,248784,0
+NLOP.US,D,20260217,000000,19.9091,20.11,19.53,20,323711,0
+NLOP.US,D,20260218,000000,13.02,13.79,12.7553,13.07,1429555,0

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

@@ -0,0 +1,1063 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMAI.US,D,20211123,000000,15.9208,16.0691,15.4449,15.4449,75211.442004231,0
+NMAI.US,D,20211124,000000,15.3464,15.4372,14.575,14.8944,235853.37350453,0
+NMAI.US,D,20211126,000000,14.5665,14.8944,14.5665,14.8618,213303.48998898,0
+NMAI.US,D,20211129,000000,14.7883,14.9441,14.5254,14.8541,229048.4620075,0
+NMAI.US,D,20211130,000000,14.8293,14.9441,14.5665,14.6248,192996.21376389,0
+NMAI.US,D,20211201,000000,14.6488,14.8541,14.6076,14.7145,136998.77693064,0
+NMAI.US,D,20211202,000000,14.9937,15.7737,14.9441,15.3378,352944.33863371,0
+NMAI.US,D,20211203,000000,15.3302,15.3875,15.0673,15.1084,114480.43008011,0
+NMAI.US,D,20211206,000000,15.0673,15.4287,15.0673,15.1162,134035.49844319,0
+NMAI.US,D,20211207,000000,15.3053,15.4287,15.0673,15.1898,136759.33188141,0
+NMAI.US,D,20211208,000000,15.1829,15.3053,15.0759,15.2805,89109.767082009,0
+NMAI.US,D,20211209,000000,15.224,15.3875,14.9937,15.0023,133498.20711318,0
+NMAI.US,D,20211210,000000,15.1007,15.2154,15.01,15.0596,111392.17295719,0
+NMAI.US,D,20211213,000000,15.0263,15.1898,14.7796,14.8293,172339.6981743,0
+NMAI.US,D,20211214,000000,14.7625,15.0048,14.7625,14.8712,59070.509635979,0
+NMAI.US,D,20211215,000000,14.7291,14.938,14.7291,14.8207,88045.696643665,0
+NMAI.US,D,20211216,000000,14.8293,15.0639,14.5947,14.629,208743.52183169,0
+NMAI.US,D,20211217,000000,14.6366,14.9176,14.5451,14.8541,144398.21296458,0
+NMAI.US,D,20211220,000000,14.6871,14.8131,14.5195,14.5947,89176.344485946,0
+NMAI.US,D,20211221,000000,14.6701,14.8541,14.546,14.7206,128927.7267342,0
+NMAI.US,D,20211222,000000,14.7206,15.2642,14.712,15.1144,113264.51643982,0
+NMAI.US,D,20211223,000000,15.2565,15.3216,15.0639,15.2899,107215.31687869,0
+NMAI.US,D,20211227,000000,15.1811,15.2899,15.1178,15.248,87312.177175741,0
+NMAI.US,D,20211228,000000,15.1555,15.3481,15.1478,15.2729,90741.497490754,0
+NMAI.US,D,20211229,000000,15.1974,15.248,15.0802,15.2061,99853.257632932,0
+NMAI.US,D,20211230,000000,15.1811,15.3567,15.1478,15.2813,68593.414448076,0
+NMAI.US,D,20211231,000000,15.3567,15.6075,15.2925,15.6075,189436.07469028,0
+NMAI.US,D,20220103,000000,15.6495,15.8174,15.5322,15.742,118040.56915375,0
+NMAI.US,D,20220104,000000,15.7248,15.8003,15.6247,15.7831,86527.264624075,0
+NMAI.US,D,20220105,000000,15.6075,15.8174,15.5741,15.6828,125646.74554725,0
+NMAI.US,D,20220106,000000,15.6828,15.7668,15.5604,15.7334,76831.492166671,0
+NMAI.US,D,20220107,000000,15.7334,15.8174,15.4825,15.5322,70215.800659776,0
+NMAI.US,D,20220110,000000,15.6333,15.6333,15.3987,15.5656,83830.295752355,0
+NMAI.US,D,20220111,000000,15.6333,15.641,15.4903,15.6247,62828.044872151,0
+NMAI.US,D,20220112,000000,15.5074,15.6333,15.4903,15.599,76519.629590341,0
+NMAI.US,D,20220113,000000,15.5322,15.641,15.3148,15.474,69380.663049002,0
+NMAI.US,D,20220114,000000,15.4321,16.0844,15.3635,15.9423,293128.62928351,0
+NMAI.US,D,20220118,000000,15.7334,16.0433,15.7334,15.9595,275638.62846708,0
+NMAI.US,D,20220119,000000,15.9003,16.0348,15.7497,15.8927,160060.25523434,0
+NMAI.US,D,20220120,000000,15.8087,15.9843,15.7582,15.884,199137.68727082,0
+NMAI.US,D,20220121,000000,15.8174,15.867,15.1889,15.1889,1025372.6143125,0
+NMAI.US,D,20220124,000000,14.8883,15.1306,14.6119,14.6204,141453.62287121,0
+NMAI.US,D,20220125,000000,14.5699,14.7959,14.5544,14.5613,95021.139736741,0
+NMAI.US,D,20220126,000000,14.5699,14.8712,14.4364,14.5031,132434.13667483,0
+NMAI.US,D,20220127,000000,14.6033,14.7317,14.445,14.5699,68745.257650035,0
+NMAI.US,D,20220128,000000,14.5031,14.7453,14.3104,14.6453,77172.555358763,0
+NMAI.US,D,20220131,000000,14.587,15.0553,14.2103,14.8799,182027.2944593,0
+NMAI.US,D,20220201,000000,14.8799,15.0553,14.6787,14.8883,90771.866131147,0
+NMAI.US,D,20220202,000000,14.9971,15.164,14.8293,15.1221,48830.437700784,0
+NMAI.US,D,20220203,000000,15.0802,15.1059,14.9294,14.9466,56370.036690368,0
+NMAI.US,D,20220204,000000,14.8541,14.9466,14.6119,14.6701,179552.25026736,0
+NMAI.US,D,20220207,000000,14.6033,14.7437,14.5784,14.629,78078.942471997,0
+NMAI.US,D,20220208,000000,14.5699,14.7796,14.5699,14.6453,57580.110207519,0
+NMAI.US,D,20220209,000000,14.6204,14.8293,14.6204,14.6701,171289.64403153,0
+NMAI.US,D,20220210,000000,14.5784,14.7232,14.4278,14.4278,114415.02070081,0
+NMAI.US,D,20220211,000000,14.3191,14.5613,14.2351,14.2351,121319.21429143,0
+NMAI.US,D,20220214,000000,14.2266,14.3438,13.9928,13.9928,160928.09753476,0
+NMAI.US,D,20220215,000000,14.0092,14.2351,14.0092,14.1435,91063.872288761,0
+NMAI.US,D,20220216,000000,14.1435,14.3438,14.1015,14.26,82603.869890377,0
+NMAI.US,D,20220217,000000,14.1179,14.3609,14.0597,14.1435,53446.471040341,0
+NMAI.US,D,20220218,000000,14.0177,14.159,13.9253,14.0005,89377.244722384,0
+NMAI.US,D,20220222,000000,13.9004,13.9757,13.6247,13.7078,118616.40529656,0
+NMAI.US,D,20220223,000000,13.7078,13.8876,13.557,13.5656,75519.800506671,0
+NMAI.US,D,20220224,000000,13.1642,13.5828,13.0888,13.5828,130004.64544349,0
+NMAI.US,D,20220225,000000,13.4655,13.8251,13.4655,13.7668,100376.53266737,0
+NMAI.US,D,20220228,000000,13.4988,13.783,13.4988,13.6915,79343.913146779,0
+NMAI.US,D,20220301,000000,13.5991,13.7163,13.4817,13.4988,74935.788191443,0
+NMAI.US,D,20220302,000000,13.4988,13.7668,13.4988,13.7249,107721.07154367,0
+NMAI.US,D,20220303,000000,13.7249,13.7917,13.5828,13.7,79508.604619673,0
+NMAI.US,D,20220304,000000,13.641,13.6692,13.474,13.5656,52049.513582317,0
+NMAI.US,D,20220307,000000,13.4988,13.4988,13.1888,13.2147,82482.395328811,0
+NMAI.US,D,20220308,000000,13.1888,13.3344,13.0973,13.1471,67982.537566347,0
+NMAI.US,D,20220309,000000,13.2643,13.474,13.2643,13.3901,34281.522903841,0
+NMAI.US,D,20220310,000000,13.3063,13.3063,13.1136,13.1642,103201.98424845,0
+NMAI.US,D,20220311,000000,13.1726,13.206,12.9714,13.0134,97769.501692201,0
+NMAI.US,D,20220314,000000,12.9707,13.1333,12.5511,12.6539,106996.89627279,0
+NMAI.US,D,20220315,000000,12.5596,12.7651,12.5596,12.6539,101667.19988403,0
+NMAI.US,D,20220316,000000,12.6624,12.825,12.6539,12.7823,118886.2189862,0
+NMAI.US,D,20220317,000000,12.7652,13.1761,12.7652,13.1333,95440.460579073,0
+NMAI.US,D,20220318,000000,13.1505,13.5357,13.0991,13.4243,116453.22368096,0
+NMAI.US,D,20220321,000000,13.4757,13.5442,13.3387,13.3901,61765.142458438,0
+NMAI.US,D,20220322,000000,13.3901,13.5614,13.3901,13.5271,44604.5245878,0
+NMAI.US,D,20220323,000000,13.3987,13.5271,13.3645,13.3645,57813.715133609,0
+NMAI.US,D,20220324,000000,13.3901,13.5186,13.3387,13.4243,51721.298661159,0
+NMAI.US,D,20220325,000000,13.3987,13.4757,13.3131,13.3215,85810.097500975,0
+NMAI.US,D,20220328,000000,13.2703,13.4586,13.2703,13.4586,91991.283845341,0
+NMAI.US,D,20220329,000000,13.4415,13.6897,13.3474,13.6212,87364.738284111,0
+NMAI.US,D,20220330,000000,13.6041,13.9466,13.5314,13.8096,83149.3373928,0
+NMAI.US,D,20220331,000000,13.8953,13.9295,13.6897,13.8696,149581.90627454,0
+NMAI.US,D,20220401,000000,14.1179,14.3233,13.8183,14.2805,267235.85927559,0
+NMAI.US,D,20220404,000000,14.2548,14.3746,14.1521,14.3662,116454.39170559,0
+NMAI.US,D,20220405,000000,14.2976,14.3575,14.1179,14.135,100061.16601715,0
+NMAI.US,D,20220406,000000,14.1092,14.1092,13.8696,13.9723,55839.753508142,0
+NMAI.US,D,20220407,000000,13.9209,14.0237,13.8354,13.998,84469.205225214,0
+NMAI.US,D,20220408,000000,13.9038,13.9809,13.7155,13.7497,65793.659408876,0
+NMAI.US,D,20220411,000000,13.6298,13.7497,13.5529,13.57,51565.951385308,0
+NMAI.US,D,20220412,000000,13.57,13.6983,13.4415,13.4671,69905.106108076,0
+NMAI.US,D,20220413,000000,13.5357,13.6382,13.4587,13.587,46550.453622136,0
+NMAI.US,D,20220414,000000,13.6128,13.6128,13.4501,13.4929,54663.552705274,0
+NMAI.US,D,20220418,000000,13.3901,13.427,13.2703,13.3474,101139.25275106,0
+NMAI.US,D,20220419,000000,13.2874,13.4929,13.2874,13.4586,56483.335079521,0
+NMAI.US,D,20220420,000000,13.6469,13.6469,13.4586,13.5186,79206.086240387,0
+NMAI.US,D,20220421,000000,13.5186,13.6212,13.296,13.373,95373.883175137,0
+NMAI.US,D,20220422,000000,13.4158,13.4158,13.1076,13.1932,76484.588851426,0
+NMAI.US,D,20220425,000000,13.0991,13.2874,13.0048,13.1418,41295.510809721,0
+NMAI.US,D,20220426,000000,13.0477,13.0904,12.8679,12.8679,41555.980302312,0
+NMAI.US,D,20220427,000000,12.8679,12.965,12.7309,12.7395,75601.562230802,0
+NMAI.US,D,20220428,000000,12.7652,12.9449,12.6967,12.7052,120821.63579885,0
+NMAI.US,D,20220429,000000,12.6281,12.9877,12.3884,12.3884,97360.693071542,0
+NMAI.US,D,20220502,000000,12.3884,12.4666,12.2257,12.3284,108664.83544508,0
+NMAI.US,D,20220503,000000,12.3798,12.9278,12.3284,12.8508,179458.80829694,0
+NMAI.US,D,20220504,000000,12.7823,13.0048,12.6362,12.9278,78205.089132085,0
+NMAI.US,D,20220505,000000,12.7652,12.9194,12.4313,12.4998,88825.937096809,0
+NMAI.US,D,20220506,000000,12.5169,12.5854,12.3028,12.4055,82306.023609613,0
+NMAI.US,D,20220509,000000,12.2172,12.2686,11.8404,11.8576,123126.14839473,0
+NMAI.US,D,20220510,000000,11.9004,12.0878,11.8576,11.9347,100482.82290875,0
+NMAI.US,D,20220511,000000,11.8234,12.1144,11.8062,11.8404,120096.29250334,0
+NMAI.US,D,20220512,000000,11.7806,11.9603,11.6436,11.7548,105455.10376059,0
+NMAI.US,D,20220513,000000,11.8234,11.9731,11.8234,11.8918,55112.074163368,0
+NMAI.US,D,20220516,000000,11.8062,12.0802,11.8062,12.0118,55164.63527174,0
+NMAI.US,D,20220517,000000,12.0802,12.1989,12.0621,12.0974,41943.764479624,0
+NMAI.US,D,20220518,000000,11.9518,12.1017,11.7891,11.8148,53205.857966467,0
+NMAI.US,D,20220519,000000,11.8234,12.1401,11.7377,11.8491,89864.310993283,0
+NMAI.US,D,20220520,000000,12.0802,12.0802,11.6778,11.832,91724.974229598,0
+NMAI.US,D,20220523,000000,11.9861,12.0888,11.8577,12.0888,80792.263688543,0
+NMAI.US,D,20220524,000000,12.0802,12.1744,11.8664,12.1744,78995.841806904,0
+NMAI.US,D,20220525,000000,12.0289,12.3884,12.0119,12.2686,60674.207453593,0
+NMAI.US,D,20220526,000000,12.2344,12.5939,12.2344,12.4998,50132.785163741,0
+NMAI.US,D,20220527,000000,12.6368,13.1848,12.5982,13.0991,315124.86912423,0
+NMAI.US,D,20220531,000000,13.0561,13.0561,12.8764,12.9278,80487.409259994,0
+NMAI.US,D,20220601,000000,12.8851,13.0219,12.7223,12.9022,62475.301433753,0
+NMAI.US,D,20220602,000000,12.7995,13.0306,12.7062,12.9194,85568.316402472,0
+NMAI.US,D,20220603,000000,12.8422,12.9707,12.7309,12.7566,53663.723621604,0
+NMAI.US,D,20220606,000000,12.748,12.9194,12.7052,12.7309,41227.765381155,0
+NMAI.US,D,20220607,000000,12.671,12.8422,12.671,12.8422,38485.243548848,0
+NMAI.US,D,20220608,000000,12.7137,12.9791,12.7137,12.8851,78027.549388257,0
+NMAI.US,D,20220609,000000,12.7566,12.8464,12.6452,12.6539,42071.079164344,0
+NMAI.US,D,20220610,000000,12.5596,12.7555,12.2515,12.4483,104164.43654394,0
+NMAI.US,D,20220613,000000,12.2001,12.3542,11.8576,11.8918,58812.376192649,0
+NMAI.US,D,20220614,000000,11.8392,12.1026,11.4966,11.5054,216365.64441088,0
+NMAI.US,D,20220615,000000,11.4966,11.7426,11.4703,11.5933,94064.841224258,0
+NMAI.US,D,20220616,000000,11.4616,11.5888,11.0839,11.1453,93161.937162152,0
+NMAI.US,D,20220617,000000,11.2067,11.3731,11.1102,11.1102,59817.109466291,0
+NMAI.US,D,20220621,000000,11.198,11.3561,11.1541,11.2508,66441.442169101,0
+NMAI.US,D,20220622,000000,11.1804,11.3847,11.1278,11.3297,71492.239671623,0
+NMAI.US,D,20220623,000000,11.2859,11.321,11.0575,11.198,221042.9834867,0
+NMAI.US,D,20220624,000000,11.2683,11.602,11.2463,11.5845,105889.12708172,0
+NMAI.US,D,20220627,000000,11.6723,11.6723,11.479,11.5581,106442.48316517,0
+NMAI.US,D,20220628,000000,11.5142,11.9446,11.4966,11.5757,102308.25283793,0
+NMAI.US,D,20220629,000000,11.6899,11.7602,11.5054,11.6372,162579.66081719,0
+NMAI.US,D,20220630,000000,11.5054,11.681,11.3912,11.5933,128483.36189688,0
+NMAI.US,D,20220701,000000,11.927,11.9406,11.4616,11.6372,194004.8211124,0
+NMAI.US,D,20220705,000000,11.5493,11.5933,11.4352,11.5405,73424.431592673,0
+NMAI.US,D,20220706,000000,11.602,11.602,11.4088,11.4703,57806.354644503,0
+NMAI.US,D,20220707,000000,11.444,11.5757,11.444,11.5493,89168.892337683,0
+NMAI.US,D,20220708,000000,11.5317,11.5581,11.3912,11.4703,59811.416502469,0
+NMAI.US,D,20220711,000000,11.321,11.5054,11.1629,11.2067,332636.46031766,0
+NMAI.US,D,20220712,000000,11.3034,11.3166,11.1014,11.1804,190027.71658663,0
+NMAI.US,D,20220713,000000,11.1893,11.3122,11.0751,11.198,186972.87219997,0
+NMAI.US,D,20220714,000000,11.0224,11.242,10.9784,11.198,180906.44995168,0
+NMAI.US,D,20220715,000000,11.2859,11.567,11.198,11.3912,1068433.8167749,0
+NMAI.US,D,20220718,000000,11.5317,11.8304,11.3856,11.4264,62548.593507893,0
+NMAI.US,D,20220719,000000,11.444,11.7602,11.444,11.7074,126657.05910291,0
+NMAI.US,D,20220720,000000,11.6899,11.9358,11.6339,11.7953,100467.14833803,0
+NMAI.US,D,20220721,000000,11.8392,12.1202,11.7602,12.0763,247471.99873209,0
+NMAI.US,D,20220722,000000,12.0324,12.1115,11.9709,12.0061,232871.82371522,0
+NMAI.US,D,20220725,000000,12.0061,12.0939,11.927,11.9709,122784.70511146,0
+NMAI.US,D,20220726,000000,11.927,12.0004,11.7339,11.7602,65241.365395509,0
+NMAI.US,D,20220727,000000,11.7602,11.927,11.7602,11.8216,119021.65602538,0
+NMAI.US,D,20220728,000000,11.8304,11.9972,11.8216,11.9533,78106.325039555,0
+NMAI.US,D,20220729,000000,11.9972,12.1641,11.9885,12.0763,79949.706724988,0
+NMAI.US,D,20220801,000000,12.0411,12.1905,12.0411,12.0763,108234.62817622,0
+NMAI.US,D,20220802,000000,12.1202,12.2521,12.0587,12.1905,141992.76504553,0
+NMAI.US,D,20220803,000000,12.2432,12.3837,12.1465,12.2871,83660.380543906,0
+NMAI.US,D,20220804,000000,12.2255,12.4452,12.2255,12.3485,89632.299592761,0
+NMAI.US,D,20220805,000000,12.3398,12.4715,12.3047,12.4189,119184.47479067,0
+NMAI.US,D,20220808,000000,12.4277,12.6297,12.4189,12.4715,58479.262968215,0
+NMAI.US,D,20220809,000000,12.3924,12.5154,12.3485,12.3748,71441.002997228,0
+NMAI.US,D,20220810,000000,12.5858,12.6999,12.5506,12.6033,38807.795779066,0
+NMAI.US,D,20220811,000000,12.6121,12.7671,12.6033,12.6121,68653.727910174,0
+NMAI.US,D,20220812,000000,12.5682,12.7966,12.5682,12.779,55630.503871888,0
+NMAI.US,D,20220815,000000,12.735,12.893,12.735,12.8229,49033.49739542,0
+NMAI.US,D,20220816,000000,12.7614,12.8797,12.7527,12.8229,59417.463406014,0
+NMAI.US,D,20220817,000000,12.7262,12.8325,12.6515,12.7262,49594.823628229,0
+NMAI.US,D,20220818,000000,12.7262,12.7966,12.6121,12.7569,59532.461275211,0
+NMAI.US,D,20220819,000000,12.6208,12.6647,12.5593,12.577,58997.32267598,0
+NMAI.US,D,20220822,000000,12.577,12.577,12.3047,12.3748,187626.42444668,0
+NMAI.US,D,20220823,000000,12.4189,12.4469,12.3574,12.404,88934.342228234,0
+NMAI.US,D,20220824,000000,12.3574,12.6121,12.3574,12.4628,40098.959973805,0
+NMAI.US,D,20220825,000000,12.5593,12.7034,12.4734,12.6033,65031.864326874,0
+NMAI.US,D,20220826,000000,12.6121,12.6952,12.2168,12.2255,51213.902539092,0
+NMAI.US,D,20220829,000000,12.1729,12.3134,12.1554,12.1992,70595.028573339,0
+NMAI.US,D,20220830,000000,12.1729,12.2356,11.9095,11.9885,75542.214134307,0
+NMAI.US,D,20220831,000000,11.9709,12.0716,11.9179,11.927,74781.634167742,0
+NMAI.US,D,20220901,000000,11.9183,11.9705,11.681,11.7162,179386.42861131,0
+NMAI.US,D,20220902,000000,11.725,11.7689,11.6372,11.6459,229829.50384895,0
+NMAI.US,D,20220906,000000,11.6372,11.7631,11.567,11.6635,100478.53426567,0
+NMAI.US,D,20220907,000000,11.7074,11.9095,11.6986,11.8742,195400.73584147,0
+NMAI.US,D,20220908,000000,11.7514,12.1905,11.7514,11.9797,170936.93170729,0
+NMAI.US,D,20220909,000000,12.0676,12.1378,11.9533,12.0587,41485.765960746,0
+NMAI.US,D,20220912,000000,12.1291,12.1773,11.9972,12.0676,79824.461520913,0
+NMAI.US,D,20220913,000000,11.6986,11.8955,11.6196,11.6196,108807.34033667,0
+NMAI.US,D,20220914,000000,11.6918,11.8451,11.6115,11.6466,81663.294863046,0
+NMAI.US,D,20220915,000000,11.5655,11.6889,11.5401,11.5745,112984.2588609,0
+NMAI.US,D,20220916,000000,11.5203,11.5448,11.3219,11.4662,87765.429164016,0
+NMAI.US,D,20220919,000000,11.3129,11.4572,11.3129,11.4482,132210.69291182,0
+NMAI.US,D,20220920,000000,11.3399,11.4227,11.2858,11.3399,56068.693408114,0
+NMAI.US,D,20220921,000000,11.3129,11.4572,11.2136,11.2136,82493.539838782,0
+NMAI.US,D,20220922,000000,11.1054,11.1428,10.9881,10.9881,44901.953908029,0
+NMAI.US,D,20220923,000000,10.952,10.952,10.537,10.5641,159660.87526046,0
+NMAI.US,D,20220926,000000,10.528,10.6002,10.4198,10.4288,145296.19616758,0
+NMAI.US,D,20220927,000000,10.4469,10.546,10.3295,10.3295,311473.77398125,0
+NMAI.US,D,20220928,000000,10.2844,10.6092,10.2568,10.537,155143.8548651,0
+NMAI.US,D,20220929,000000,10.537,10.546,10.2962,10.4017,216247.22474824,0
+NMAI.US,D,20220930,000000,10.3385,10.519,10.2484,10.2754,107158.13390434,0
+NMAI.US,D,20221003,000000,10.6723,10.6904,10.3322,10.5822,255269.84707909,0
+NMAI.US,D,20221004,000000,10.6723,10.9611,10.6723,10.916,95830.666071166,0
+NMAI.US,D,20221005,000000,10.6273,10.9339,10.6273,10.8708,122026.05895046,0
+NMAI.US,D,20221006,000000,10.7535,10.943,10.7535,10.7807,345101.46667672,0
+NMAI.US,D,20221007,000000,10.5911,10.6092,10.4378,10.4378,55401.39370799,0
+NMAI.US,D,20221010,000000,10.4739,10.546,10.4739,10.4919,222153.15963571,0
+NMAI.US,D,20221011,000000,10.4198,10.6723,10.4107,10.5641,116197.71705137,0
+NMAI.US,D,20221012,000000,10.546,10.6633,10.501,10.519,125235.08325588,0
+NMAI.US,D,20221013,000000,10.3747,10.6182,10.2844,10.5551,174867.99251296,0
+NMAI.US,D,20221014,000000,10.6571,10.7154,10.3365,10.3559,183093.72231412,0
+NMAI.US,D,20221017,000000,10.4919,10.6182,10.4822,10.5016,86244.100670522,0
+NMAI.US,D,20221018,000000,10.6279,10.6669,10.4919,10.5211,191439.79278386,0
+NMAI.US,D,20221019,000000,10.5211,10.5502,10.4045,10.4434,66584.307885428,0
+NMAI.US,D,20221020,000000,10.3365,10.5551,10.2976,10.3268,172050.7223142,0
+NMAI.US,D,20221021,000000,10.2976,10.4822,10.2976,10.4822,60908.403523053,0
+NMAI.US,D,20221024,000000,10.4628,10.5599,10.2199,10.4628,247083.00754856,0
+NMAI.US,D,20221025,000000,10.3754,10.663,10.3656,10.5599,106911.63926098,0
+NMAI.US,D,20221026,000000,10.4919,10.7154,10.4919,10.5794,91417.676173841,0
+NMAI.US,D,20221027,000000,10.5988,10.6862,10.5794,10.6668,159181.63338812,0
+NMAI.US,D,20221028,000000,10.5988,10.9777,10.5988,10.9097,153487.20050225,0
+NMAI.US,D,20221031,000000,10.8417,10.9291,10.8319,10.9,98798.204697278,0
+NMAI.US,D,20221101,000000,11.4051,11.716,11.3128,11.376,686035.0520085,0
+NMAI.US,D,20221102,000000,11.444,11.512,11.2254,11.2448,208305.89597166,0
+NMAI.US,D,20221103,000000,11.0942,11.2011,10.9582,11.0748,63852.380033099,0
+NMAI.US,D,20221104,000000,11.2497,11.4148,11.0748,11.172,121997.97483134,0
+NMAI.US,D,20221107,000000,11.172,11.172,11.0748,11.1622,80652.604026267,0
+NMAI.US,D,20221108,000000,11.1331,11.2205,11.0602,11.1428,81949.600670553,0
+NMAI.US,D,20221109,000000,11.1137,11.1166,10.9194,10.9485,115735.33389179,0
+NMAI.US,D,20221110,000000,11.2885,11.5606,11.2885,11.4343,106311.52097239,0
+NMAI.US,D,20221111,000000,11.512,11.7063,11.4731,11.6966,91543.258388605,0
+NMAI.US,D,20221114,000000,11.7743,11.8268,11.58,11.5897,79394.723153793,0
+NMAI.US,D,20221115,000000,11.5897,11.7047,11.5217,11.6383,152030.65268347,0
+NMAI.US,D,20221116,000000,11.4634,11.6383,11.4634,11.6188,95858.345636896,0
+NMAI.US,D,20221117,000000,11.4537,11.6091,11.444,11.5703,119826.02013337,0
+NMAI.US,D,20221118,000000,11.6188,11.7354,11.5411,11.5994,50076.422818433,0
+NMAI.US,D,20221121,000000,11.4731,11.7257,11.4731,11.6091,106167.41023414,0
+NMAI.US,D,20221122,000000,11.58,11.7756,11.58,11.5897,136632.42030103,0
+NMAI.US,D,20221123,000000,11.5897,11.716,11.5897,11.6674,100038.58640868,0
+NMAI.US,D,20221125,000000,11.6966,11.7548,11.6577,11.6674,58483.225670721,0
+NMAI.US,D,20221128,000000,11.6771,11.7063,11.5994,11.5994,85777.799496029,0
+NMAI.US,D,20221129,000000,11.5508,11.677,11.5314,11.6286,142810.65352247,0
+NMAI.US,D,20221130,000000,11.6188,11.9977,11.6188,11.9977,85293.999160462,0
+NMAI.US,D,20221201,000000,11.9686,12.056,11.9686,12.0463,68918.901845143,0
+NMAI.US,D,20221202,000000,11.7743,11.988,11.7743,11.9297,121386.53355618,0
+NMAI.US,D,20221205,000000,11.8811,11.9297,11.7306,11.7354,107995.55788513,0
+NMAI.US,D,20221206,000000,11.7063,11.8034,11.6674,11.7451,90445.958053043,0
+NMAI.US,D,20221207,000000,11.6868,11.9929,11.6868,11.8229,165940.42701223,0
+NMAI.US,D,20221208,000000,11.8811,12.0754,11.8617,11.8811,137531.05369029,0
+NMAI.US,D,20221209,000000,11.8131,11.8811,11.784,11.7937,79008.712247755,0
+NMAI.US,D,20221212,000000,11.6966,12.0442,11.6966,11.7743,105873.01258313,0
+NMAI.US,D,20221213,000000,11.9977,12.1337,11.8811,11.92,109629.15603948,0
+NMAI.US,D,20221214,000000,12.11,12.17,11.8939,11.99,153177,0
+NMAI.US,D,20221215,000000,11.86,11.905,11.69,11.71,81901,0
+NMAI.US,D,20221216,000000,11.48,11.6495,11.45,11.58,175117,0
+NMAI.US,D,20221219,000000,11.52,11.6159,11.39,11.41,91224,0
+NMAI.US,D,20221220,000000,11.35,11.485,11.35,11.44,295961,0
+NMAI.US,D,20221221,000000,11.45,11.64,11.45,11.55,129894,0
+NMAI.US,D,20221222,000000,11.56,11.58,11.4,11.52,174486,0
+NMAI.US,D,20221223,000000,11.46,11.59,11.46,11.53,75489,0
+NMAI.US,D,20221227,000000,11.45,11.53,11.33,11.33,184461,0
+NMAI.US,D,20221228,000000,11.33,11.44,11.17,11.18,182781,0
+NMAI.US,D,20221229,000000,11.17,11.48,11.17,11.36,281079,0
+NMAI.US,D,20221230,000000,11.46,11.61,11.3338,11.49,341912,0
+NMAI.US,D,20230103,000000,11.78,11.78,11.45,11.6,110636,0
+NMAI.US,D,20230104,000000,11.74,11.815,11.655,11.76,66161,0
+NMAI.US,D,20230105,000000,11.78,11.78,11.57,11.635,56544,0
+NMAI.US,D,20230106,000000,11.7,11.8933,11.69,11.85,55588,0
+NMAI.US,D,20230109,000000,11.94,12.08,11.93,11.95,57969,0
+NMAI.US,D,20230110,000000,11.88,12.09,11.88,12.07,82020,0
+NMAI.US,D,20230111,000000,12.04,12.27,12.04,12.21,98901,0
+NMAI.US,D,20230112,000000,12.34,12.43,12.18,12.39,84853,0
+NMAI.US,D,20230113,000000,12.34,12.41,12.2,12.38,61641,0
+NMAI.US,D,20230117,000000,12.35,12.37,12.3,12.37,55843,0
+NMAI.US,D,20230118,000000,12.38,12.53,12.22,12.22,83246,0
+NMAI.US,D,20230119,000000,12.1,12.295,12.1,12.17,34120,0
+NMAI.US,D,20230120,000000,12.14,12.43,12.14,12.43,66045,0
+NMAI.US,D,20230123,000000,12.32,12.56,12.32,12.51,70285,0
+NMAI.US,D,20230124,000000,12.58,12.58,12.41,12.51,59445,0
+NMAI.US,D,20230125,000000,12.36,12.54,12.36,12.48,61342,0
+NMAI.US,D,20230126,000000,12.58,12.58,12.44,12.5,56560,0
+NMAI.US,D,20230127,000000,12.43,12.67,12.43,12.64,73499,0
+NMAI.US,D,20230130,000000,12.61,12.62,12.53,12.59,67244,0
+NMAI.US,D,20230131,000000,12.59,12.78,12.58,12.71,46429,0
+NMAI.US,D,20230201,000000,12.77,12.91,12.65,12.85,47472,0
+NMAI.US,D,20230202,000000,12.93,13.02,12.91,12.96,67578,0
+NMAI.US,D,20230203,000000,12.79,12.85,12.56,12.65,117799,0
+NMAI.US,D,20230206,000000,12.64,12.64,12.49,12.53,62732,0
+NMAI.US,D,20230207,000000,12.46,12.64,12.46,12.59,31839,0
+NMAI.US,D,20230208,000000,12.68,12.7083,12.505,12.65,50352,0
+NMAI.US,D,20230209,000000,12.78,12.78,12.54,12.57,22914,0
+NMAI.US,D,20230210,000000,12.5,12.57,12.48,12.56,25732,0
+NMAI.US,D,20230213,000000,12.51,12.81,12.51,12.74,90197,0
+NMAI.US,D,20230214,000000,12.68,12.7899,12.61,12.65,65204,0
+NMAI.US,D,20230215,000000,12.61,12.61,12.54,12.58,61001,0
+NMAI.US,D,20230216,000000,12.47,12.62,12.45,12.5,67295,0
+NMAI.US,D,20230217,000000,12.5,12.57,12.42,12.46,89484,0
+NMAI.US,D,20230221,000000,12.47,12.5,12.26,12.27,50994,0
+NMAI.US,D,20230222,000000,12.26,12.34,12.2,12.21,45122,0
+NMAI.US,D,20230223,000000,12.23,12.3099,12.1666,12.24,60450,0
+NMAI.US,D,20230224,000000,12.07,12.14,12.07,12.09,57683,0
+NMAI.US,D,20230227,000000,12.11,12.2695,12.11,12.21,38898,0
+NMAI.US,D,20230228,000000,12.19,12.2396,12.155,12.16,67990,0
+NMAI.US,D,20230301,000000,12.16,12.2081,12.08,12.1,40851,0
+NMAI.US,D,20230302,000000,12,12.17,11.94,12.11,48619,0
+NMAI.US,D,20230303,000000,12.11,12.31,12.11,12.31,57407,0
+NMAI.US,D,20230306,000000,12.22,12.4,12.22,12.28,89965,0
+NMAI.US,D,20230307,000000,12.27,12.3094,12.145,12.15,55348,0
+NMAI.US,D,20230308,000000,12.15,12.23,12.09,12.14,99805,0
+NMAI.US,D,20230309,000000,12.11,12.19,11.9601,11.98,39515,0
+NMAI.US,D,20230310,000000,11.95,12.05,11.84,11.86,104948,0
+NMAI.US,D,20230313,000000,11.76,11.8846,11.7,11.7,81623,0
+NMAI.US,D,20230314,000000,11.4,11.57,11.3893,11.45,57007,0
+NMAI.US,D,20230315,000000,11.33,11.33,11.17,11.22,58143,0
+NMAI.US,D,20230316,000000,11.11,11.25,11.07,11.24,229941,0
+NMAI.US,D,20230317,000000,11.16,11.24,11.11,11.12,75451,0
+NMAI.US,D,20230320,000000,11.08,11.2156,11.08,11.15,85672,0
+NMAI.US,D,20230321,000000,11.16,11.2,11.13,11.16,72533,0
+NMAI.US,D,20230322,000000,11.11,11.3061,11.07,11.07,99262,0
+NMAI.US,D,20230323,000000,11.18,11.205,11.01,11.03,114355,0
+NMAI.US,D,20230324,000000,11.01,11.11,11,11.09,90690,0
+NMAI.US,D,20230327,000000,11.09,11.19,11.05,11.05,95614,0
+NMAI.US,D,20230328,000000,11.01,11.1099,11.01,11.07,44304,0
+NMAI.US,D,20230329,000000,11.11,11.215,11.11,11.19,107395,0
+NMAI.US,D,20230330,000000,11.28,11.37,11.2301,11.36,97588,0
+NMAI.US,D,20230331,000000,11.33,11.56,11.33,11.54,132291,0
+NMAI.US,D,20230403,000000,11.58,11.7,11.48,11.59,176318,0
+NMAI.US,D,20230404,000000,11.57,11.66,11.57,11.65,208732,0
+NMAI.US,D,20230405,000000,11.56,11.88,11.56,11.6,70184,0
+NMAI.US,D,20230406,000000,11.59,11.7136,11.585,11.65,67315,0
+NMAI.US,D,20230410,000000,11.56,11.66,11.56,11.66,32273,0
+NMAI.US,D,20230411,000000,11.63,11.745,11.61,11.71,34651,0
+NMAI.US,D,20230412,000000,11.71,11.7931,11.65,11.65,87895,0
+NMAI.US,D,20230413,000000,11.65,11.84,11.65,11.83,38491,0
+NMAI.US,D,20230414,000000,11.74,11.8664,11.73,11.79,97312,0
+NMAI.US,D,20230417,000000,11.75,11.8072,11.73,11.77,99290,0
+NMAI.US,D,20230418,000000,11.74,11.85,11.74,11.79,71648,0
+NMAI.US,D,20230419,000000,11.71,11.7899,11.71,11.76,78379,0
+NMAI.US,D,20230420,000000,11.68,11.77,11.68,11.73,35338,0
+NMAI.US,D,20230421,000000,11.69,11.7718,11.69,11.74,35846,0
+NMAI.US,D,20230424,000000,11.77,11.8925,11.72,11.78,42360,0
+NMAI.US,D,20230425,000000,11.75,11.7599,11.63,11.64,37687,0
+NMAI.US,D,20230426,000000,11.64,11.74,11.62,11.64,148128,0
+NMAI.US,D,20230427,000000,11.65,11.8,11.65,11.775,25576,0
+NMAI.US,D,20230428,000000,11.72,11.84,11.72,11.79,54276,0
+NMAI.US,D,20230501,000000,11.67,11.81,11.64,11.69,82001,0
+NMAI.US,D,20230502,000000,11.68,11.68,11.49,11.51,61828,0
+NMAI.US,D,20230503,000000,11.42,11.62,11.42,11.56,88021,0
+NMAI.US,D,20230504,000000,11.59,11.59,11.43,11.46,97722,0
+NMAI.US,D,20230505,000000,11.5,11.59,11.491,11.55,70887,0
+NMAI.US,D,20230508,000000,11.59,11.605,11.5,11.51,56200,0
+NMAI.US,D,20230509,000000,11.44,11.51,11.44,11.48,99546,0
+NMAI.US,D,20230510,000000,11.51,11.56,11.48,11.52,96118,0
+NMAI.US,D,20230511,000000,11.48,11.57,11.48,11.5,114447,0
+NMAI.US,D,20230512,000000,11.5,11.54,11.44,11.47,48261,0
+NMAI.US,D,20230515,000000,11.45,11.81,11.45,11.56,88911,0
+NMAI.US,D,20230516,000000,11.53,11.55,11.47,11.47,46219,0
+NMAI.US,D,20230517,000000,11.47,11.5799,11.47,11.55,59693,0
+NMAI.US,D,20230518,000000,11.51,11.59,11.51,11.58,36036,0
+NMAI.US,D,20230519,000000,11.58,11.66,11.58,11.58,49859,0
+NMAI.US,D,20230522,000000,11.52,11.61,11.52,11.59,52038,0
+NMAI.US,D,20230523,000000,11.61,11.61,11.5,11.5,48575,0
+NMAI.US,D,20230524,000000,11.52,11.52,11.37,11.37,66657,0
+NMAI.US,D,20230525,000000,11.38,11.41,11.32,11.32,27615,0
+NMAI.US,D,20230526,000000,11.28,11.47,11.24,11.44,68730,0
+NMAI.US,D,20230530,000000,11.43,11.525,11.42,11.44,63156,0
+NMAI.US,D,20230531,000000,11.4,11.45,11.3442,11.37,53448,0
+NMAI.US,D,20230601,000000,11.48,11.53,11.39,11.4,255342,0
+NMAI.US,D,20230602,000000,11.42,11.6,11.42,11.53,88472,0
+NMAI.US,D,20230605,000000,11.49,11.605,11.49,11.53,52519,0
+NMAI.US,D,20230606,000000,11.53,11.62,11.52,11.56,59511,0
+NMAI.US,D,20230607,000000,11.66,11.66,11.52,11.52,78810,0
+NMAI.US,D,20230608,000000,11.64,11.64,11.54,11.6,81839,0
+NMAI.US,D,20230609,000000,11.57,11.64,11.57,11.6,61111,0
+NMAI.US,D,20230612,000000,11.59,11.69,11.59,11.68,98285,0
+NMAI.US,D,20230613,000000,11.68,11.78,11.68,11.76,127430,0
+NMAI.US,D,20230614,000000,11.43,11.57,11.43,11.49,87745,0
+NMAI.US,D,20230615,000000,11.54,11.65,11.51,11.64,39473,0
+NMAI.US,D,20230616,000000,11.6,11.695,11.6,11.65,62263,0
+NMAI.US,D,20230620,000000,11.56,11.64,11.55,11.59,144570,0
+NMAI.US,D,20230621,000000,11.53,11.62,11.53,11.62,63637,0
+NMAI.US,D,20230622,000000,11.56,11.61,11.52,11.52,42933,0
+NMAI.US,D,20230623,000000,11.38,11.5,11.38,11.46,97949,0
+NMAI.US,D,20230626,000000,11.41,11.485,11.39,11.4,73974,0
+NMAI.US,D,20230627,000000,11.4,11.51,11.3992,11.5,81490,0
+NMAI.US,D,20230628,000000,11.48,11.58,11.48,11.56,92178,0
+NMAI.US,D,20230629,000000,11.6,11.61,11.51,11.56,65149,0
+NMAI.US,D,20230630,000000,11.56,11.7,11.56,11.66,96346,0
+NMAI.US,D,20230703,000000,11.76,11.81,11.66,11.72,165628,0
+NMAI.US,D,20230705,000000,11.73,11.77,11.68,11.7,96330,0
+NMAI.US,D,20230706,000000,11.64,11.64,11.5,11.55,82223,0
+NMAI.US,D,20230707,000000,11.61,11.69,11.51,11.51,65557,0
+NMAI.US,D,20230710,000000,11.5,11.66,11.5,11.63,53600,0
+NMAI.US,D,20230711,000000,11.7,11.7101,11.625,11.7,64271,0
+NMAI.US,D,20230712,000000,11.72,11.87,11.72,11.8,96744,0
+NMAI.US,D,20230713,000000,11.82,11.9245,11.82,11.91,52787,0
+NMAI.US,D,20230714,000000,11.9,11.98,11.81,11.81,73113,0
+NMAI.US,D,20230717,000000,11.94,11.94,11.805,11.85,46811,0
+NMAI.US,D,20230718,000000,11.8,11.96,11.8,11.91,48736,0
+NMAI.US,D,20230719,000000,11.89,11.9999,11.89,11.95,60128,0
+NMAI.US,D,20230720,000000,11.88,11.95,11.88,11.89,81462,0
+NMAI.US,D,20230721,000000,11.94,11.95,11.91,11.92,23876,0
+NMAI.US,D,20230724,000000,12,12,11.91,11.95,76762,0
+NMAI.US,D,20230725,000000,12.01,12.01,11.94,11.94,113227,0
+NMAI.US,D,20230726,000000,11.96,12.03,11.94,11.97,70028,0
+NMAI.US,D,20230727,000000,11.99,12.1,11.91,11.91,109644,0
+NMAI.US,D,20230728,000000,11.97,12.05,11.97,12.01,55749,0
+NMAI.US,D,20230731,000000,12.02,12.095,12.02,12.095,57221,0
+NMAI.US,D,20230801,000000,12.03,12.07,12.02,12.02,23872,0
+NMAI.US,D,20230802,000000,11.91,11.94,11.9,11.9,47088,0
+NMAI.US,D,20230803,000000,11.88,11.88,11.8,11.82,40302,0
+NMAI.US,D,20230804,000000,11.84,11.94,11.82,11.82,123616,0
+NMAI.US,D,20230807,000000,11.83,11.9203,11.82,11.9,29454,0
+NMAI.US,D,20230808,000000,11.85,11.88,11.8,11.87,33850,0
+NMAI.US,D,20230809,000000,11.78,11.9042,11.68,11.88,92190,0
+NMAI.US,D,20230810,000000,11.86,12.01,11.86,11.9,95292,0
+NMAI.US,D,20230811,000000,11.84,11.92,11.83,11.92,62687,0
+NMAI.US,D,20230814,000000,11.84,11.94,11.84,11.94,121606,0
+NMAI.US,D,20230815,000000,11.86,11.9312,11.8,11.82,167031,0
+NMAI.US,D,20230816,000000,11.78,11.8499,11.75,11.75,104654,0
+NMAI.US,D,20230817,000000,11.75,11.7801,11.65,11.65,54399,0
+NMAI.US,D,20230818,000000,11.57,11.71,11.57,11.64,76384,0
+NMAI.US,D,20230821,000000,11.62,11.73,11.62,11.69,42858,0
+NMAI.US,D,20230822,000000,11.68,11.735,11.68,11.68,137762,0
+NMAI.US,D,20230823,000000,11.66,11.77,11.66,11.68,155516,0
+NMAI.US,D,20230824,000000,11.74,11.74,11.58,11.58,37930,0
+NMAI.US,D,20230825,000000,11.55,11.65,11.55,11.57,397379,0
+NMAI.US,D,20230828,000000,11.56,11.7,11.56,11.65,90184,0
+NMAI.US,D,20230829,000000,11.61,11.8,11.61,11.79,83166,0
+NMAI.US,D,20230830,000000,11.84,11.87,11.8,11.82,87336,0
+NMAI.US,D,20230831,000000,11.79,11.855,11.79,11.82,57968,0
+NMAI.US,D,20230901,000000,11.81,11.86,11.81,11.83,57403,0
+NMAI.US,D,20230905,000000,11.84,11.84,11.75,11.75,45814,0
+NMAI.US,D,20230906,000000,11.76,11.7703,11.71,11.71,104430,0
+NMAI.US,D,20230907,000000,11.69,11.74,11.69,11.74,104789,0
+NMAI.US,D,20230908,000000,11.8,11.8,11.73,11.73,79916,0
+NMAI.US,D,20230911,000000,11.81,11.81,11.74,11.78,88908,0
+NMAI.US,D,20230912,000000,11.78,11.83,11.77,11.78,112131,0
+NMAI.US,D,20230913,000000,11.78,11.8224,11.7,11.79,84303,0
+NMAI.US,D,20230914,000000,11.55,11.62,11.55,11.585,42811,0
+NMAI.US,D,20230915,000000,11.53,11.6,11.49,11.49,46672,0
+NMAI.US,D,20230918,000000,11.41,11.5,11.4,11.4,108387,0
+NMAI.US,D,20230919,000000,11.39,11.4485,11.39,11.39,23270,0
+NMAI.US,D,20230920,000000,11.39,11.49,11.39,11.44,45469,0
+NMAI.US,D,20230921,000000,11.35,11.378,11.3,11.33,110097,0
+NMAI.US,D,20230922,000000,11.33,11.4,11.31,11.32,76302,0
+NMAI.US,D,20230925,000000,11.32,11.3208,11.25,11.27,252063,0
+NMAI.US,D,20230926,000000,11.27,11.27,11.09,11.1,42299,0
+NMAI.US,D,20230927,000000,11.09,11.165,11.07,11.09,61469,0
+NMAI.US,D,20230928,000000,11.09,11.2,11.09,11.11,102791,0
+NMAI.US,D,20230929,000000,11.11,11.235,11.1,11.12,64981,0
+NMAI.US,D,20231002,000000,11.22,11.27,11.07,11.09,165655,0
+NMAI.US,D,20231003,000000,11,11.09,10.86,10.86,86133,0
+NMAI.US,D,20231004,000000,10.82,10.89,10.7816,10.89,105210,0
+NMAI.US,D,20231005,000000,10.82,10.91,10.785,10.86,70485,0
+NMAI.US,D,20231006,000000,10.8,11,10.7875,10.95,59550,0
+NMAI.US,D,20231009,000000,10.87,10.95,10.87,10.93,68000,0
+NMAI.US,D,20231010,000000,10.98,11.0796,10.98,11.01,27597,0
+NMAI.US,D,20231011,000000,11.01,11.08,10.96,11,78201,0
+NMAI.US,D,20231012,000000,10.93,11.03,10.89,10.94,50080,0
+NMAI.US,D,20231013,000000,11.02,11.04,10.93,10.95,87595,0
+NMAI.US,D,20231016,000000,10.95,11.02,10.95,10.99,62575,0
+NMAI.US,D,20231017,000000,10.85,10.9576,10.85,10.94,69080,0
+NMAI.US,D,20231018,000000,10.87,10.89,10.76,10.76,125790,0
+NMAI.US,D,20231019,000000,10.85,10.85,10.652,10.68,49588,0
+NMAI.US,D,20231020,000000,10.72,10.72,10.6,10.62,72255,0
+NMAI.US,D,20231023,000000,10.71,10.71,10.62,10.65,60075,0
+NMAI.US,D,20231024,000000,10.75,10.75,10.6763,10.73,63114,0
+NMAI.US,D,20231025,000000,10.74,10.74,10.61,10.65,101944,0
+NMAI.US,D,20231026,000000,10.67,10.72,10.6012,10.68,137200,0
+NMAI.US,D,20231027,000000,10.65,10.68,10.63,10.63,45653,0
+NMAI.US,D,20231030,000000,10.72,10.75,10.6728,10.72,35411,0
+NMAI.US,D,20231031,000000,10.7,10.72,10.6704,10.72,75762,0
+NMAI.US,D,20231101,000000,10.71,10.8701,10.71,10.86,95112,0
+NMAI.US,D,20231102,000000,10.91,11.1,10.91,11.07,112831,0
+NMAI.US,D,20231103,000000,11.08,11.27,11.08,11.21,63565,0
+NMAI.US,D,20231106,000000,11.27,11.27,11.14,11.17,46562,0
+NMAI.US,D,20231107,000000,11.17,11.205,11.13,11.19,70606,0
+NMAI.US,D,20231108,000000,11.16,11.29,11.16,11.21,86321,0
+NMAI.US,D,20231109,000000,11.26,11.26,11.11,11.14,68639,0
+NMAI.US,D,20231110,000000,11.18,11.32,11.17,11.31,94004,0
+NMAI.US,D,20231113,000000,11.33,11.3657,11.17,11.22,126456,0
+NMAI.US,D,20231114,000000,11.33,11.49,11.33,11.45,82365,0
+NMAI.US,D,20231115,000000,11.42,11.49,11.42,11.47,68433,0
+NMAI.US,D,20231116,000000,11.43,11.5064,11.43,11.47,126338,0
+NMAI.US,D,20231117,000000,11.46,11.5599,11.46,11.52,34090,0
+NMAI.US,D,20231120,000000,11.48,11.6,11.48,11.58,50162,0
+NMAI.US,D,20231121,000000,11.51,11.6,11.51,11.56,61244,0
+NMAI.US,D,20231122,000000,11.56,11.62,11.53,11.53,59864,0
+NMAI.US,D,20231124,000000,11.58,11.5929,11.52,11.53,27809,0
+NMAI.US,D,20231127,000000,11.47,11.58,11.47,11.56,43140,0
+NMAI.US,D,20231128,000000,11.53,11.65,11.5205,11.61,41521,0
+NMAI.US,D,20231129,000000,11.61,11.7001,11.61,11.65,43668,0
+NMAI.US,D,20231130,000000,11.65,11.71,11.63,11.67,71954,0
+NMAI.US,D,20231201,000000,11.64,11.89,11.64,11.87,47248,0
+NMAI.US,D,20231204,000000,11.85,11.96,11.79,11.96,177737,0
+NMAI.US,D,20231205,000000,11.95,12.01,11.9375,11.97,58065,0
+NMAI.US,D,20231206,000000,11.99,12.215,11.99,12.11,88115,0
+NMAI.US,D,20231207,000000,12.19,12.35,12.12,12.24,60866,0
+NMAI.US,D,20231208,000000,12.26,12.45,12.2,12.4,166678,0
+NMAI.US,D,20231211,000000,12.43,12.4344,12.4,12.4,72911,0
+NMAI.US,D,20231212,000000,12.4,12.53,12.39,12.45,129748,0
+NMAI.US,D,20231213,000000,12.45,12.539,12.44,12.48,99047,0
+NMAI.US,D,20231214,000000,12.12,12.29,12.04,12.04,114883,0
+NMAI.US,D,20231215,000000,12.04,12.1,12.02,12.04,80445,0
+NMAI.US,D,20231218,000000,12.01,12.15,11.96,12.13,102230,0
+NMAI.US,D,20231219,000000,12.1,12.2092,12.1,12.15,81696,0
+NMAI.US,D,20231220,000000,12.12,12.2099,12.12,12.15,107602,0
+NMAI.US,D,20231221,000000,12.14,12.23,12.05,12.14,178757,0
+NMAI.US,D,20231222,000000,12.11,12.214,12.11,12.14,88486,0
+NMAI.US,D,20231226,000000,12.1,12.385,12.0801,12.34,148017,0
+NMAI.US,D,20231227,000000,12.45,12.49,12.32,12.38,195108,0
+NMAI.US,D,20231228,000000,12.33,12.44,12.11,12.27,163018,0
+NMAI.US,D,20231229,000000,12.4,12.47,12.26,12.3,184036,0
+NMAI.US,D,20240102,000000,12.33,12.37,12.17,12.18,73583,0
+NMAI.US,D,20240103,000000,12.18,12.23,12.06,12.18,75999,0
+NMAI.US,D,20240104,000000,12.24,12.26,12.12,12.17,57415,0
+NMAI.US,D,20240105,000000,12.2,12.33,12.11,12.3,75939,0
+NMAI.US,D,20240108,000000,12.28,12.44,12.2,12.43,56735,0
+NMAI.US,D,20240109,000000,12.4,12.4,12.1416,12.16,105760,0
+NMAI.US,D,20240110,000000,12.27,12.27,12.13,12.2,42140,0
+NMAI.US,D,20240111,000000,12.2,12.2,11.86,12.1,217214,0
+NMAI.US,D,20240112,000000,12.06,12.19,12.06,12.1,42903,0
+NMAI.US,D,20240116,000000,12.06,12.12,11.95,11.97,65782,0
+NMAI.US,D,20240117,000000,12,12,11.76,11.8,76456,0
+NMAI.US,D,20240118,000000,11.82,11.8951,11.76,11.76,56100,0
+NMAI.US,D,20240119,000000,11.82,11.85,11.75,11.83,69903,0
+NMAI.US,D,20240122,000000,11.84,12.01,11.84,11.97,136948,0
+NMAI.US,D,20240123,000000,12,12,11.98,11.98,39237,0
+NMAI.US,D,20240124,000000,12.06,12.1,12,12.04,60589,0
+NMAI.US,D,20240125,000000,12.01,12.15,12.01,12.08,70992,0
+NMAI.US,D,20240126,000000,12.08,12.15,12.05,12.13,45480,0
+NMAI.US,D,20240129,000000,12.15,12.24,12.1,12.21,38079,0
+NMAI.US,D,20240130,000000,12.21,12.2291,12.11,12.18,55638,0
+NMAI.US,D,20240131,000000,12.24,12.255,12.12,12.13,50189,0
+NMAI.US,D,20240201,000000,12.14,12.33,12.14,12.28,37882,0
+NMAI.US,D,20240202,000000,12.3,12.3008,12.18,12.22,54294,0
+NMAI.US,D,20240205,000000,12.13,12.1799,12.1,12.11,41569,0
+NMAI.US,D,20240206,000000,12.12,12.19,12.12,12.14,71667,0
+NMAI.US,D,20240207,000000,12.16,12.26,12.1,12.22,46412,0
+NMAI.US,D,20240208,000000,12.18,12.2199,12.1,12.18,46662,0
+NMAI.US,D,20240209,000000,12.15,12.21,12.13,12.18,33697,0
+NMAI.US,D,20240212,000000,12.15,12.23,12.1493,12.19,61490,0
+NMAI.US,D,20240213,000000,12.14,12.195,12,12.01,105219,0
+NMAI.US,D,20240214,000000,12.01,12.09,11.98,12.06,90115,0
+NMAI.US,D,20240215,000000,12.17,12.17,11.99,12.15,62725,0
+NMAI.US,D,20240216,000000,12.15,12.15,12.0807,12.12,29344,0
+NMAI.US,D,20240220,000000,12.02,12.14,12.02,12.1,58378,0
+NMAI.US,D,20240221,000000,12.1399,12.145,12.07,12.08,97356,0
+NMAI.US,D,20240222,000000,12.13,12.255,12.13,12.21,57533,0
+NMAI.US,D,20240223,000000,12.23,12.26,12.22,12.23,35464,0
+NMAI.US,D,20240226,000000,12.23,12.2536,12.12,12.15,67786,0
+NMAI.US,D,20240227,000000,12.18,12.18,12.03,12.05,145079,0
+NMAI.US,D,20240228,000000,12.11,12.11,11.9901,12,59762,0
+NMAI.US,D,20240229,000000,12,12.125,12,12.09,97609,0
+NMAI.US,D,20240301,000000,12.1,12.22,12.03,12.17,62623,0
+NMAI.US,D,20240304,000000,12.2,12.26,12.1696,12.21,71777,0
+NMAI.US,D,20240305,000000,12.27,12.27,12.175,12.22,108863,0
+NMAI.US,D,20240306,000000,12.25,12.5,12.25,12.41,89996,0
+NMAI.US,D,20240307,000000,12.4,12.5007,12.39,12.42,98136,0
+NMAI.US,D,20240308,000000,12.47,12.527,12.43,12.46,55551,0
+NMAI.US,D,20240311,000000,12.47,12.5001,12.45,12.5,54624,0
+NMAI.US,D,20240312,000000,12.54,12.54,12.49,12.5,94205,0
+NMAI.US,D,20240313,000000,12.5,12.5499,12.48,12.5,55609,0
+NMAI.US,D,20240314,000000,12.1,12.13,11.95,11.95,82283,0
+NMAI.US,D,20240315,000000,11.9,11.95,11.89,11.89,70945,0
+NMAI.US,D,20240318,000000,11.89,11.9696,11.8801,11.92,39703,0
+NMAI.US,D,20240319,000000,11.92,12,11.91,11.99,88643,0
+NMAI.US,D,20240320,000000,11.95,12.1,11.94,12.08,50353,0
+NMAI.US,D,20240321,000000,12.11,12.28,12.11,12.26,113176,0
+NMAI.US,D,20240322,000000,12.26,12.26,12.15,12.15,39510,0
+NMAI.US,D,20240325,000000,12.1,12.21,12.1,12.1,32761,0
+NMAI.US,D,20240326,000000,12.1,12.22,12.1,12.13,37257,0
+NMAI.US,D,20240327,000000,12.2,12.34,12.2,12.31,60606,0
+NMAI.US,D,20240328,000000,12.28,12.48,12.28,12.44,102790,0
+NMAI.US,D,20240401,000000,12.44,12.52,12.36,12.38,181953,0
+NMAI.US,D,20240402,000000,12.35,12.43,12.24,12.28,82753,0
+NMAI.US,D,20240403,000000,12.21,12.36,12.21,12.36,56130,0
+NMAI.US,D,20240404,000000,12.42,12.42,12.16,12.19,55778,0
+NMAI.US,D,20240405,000000,12.15,12.28,12.15,12.24,23214,0
+NMAI.US,D,20240408,000000,12.3,12.3,12.19,12.3,59799,0
+NMAI.US,D,20240409,000000,12.28,12.29,12.15,12.21,74548,0
+NMAI.US,D,20240410,000000,12.16,12.17,12,12.095,70585,0
+NMAI.US,D,20240411,000000,12.08,12.085,12.01,12.08,88060,0
+NMAI.US,D,20240412,000000,12,12,11.8639,11.88,29386,0
+NMAI.US,D,20240415,000000,11.95,11.95,11.75,11.75,55183,0
+NMAI.US,D,20240416,000000,11.73,11.73,11.66,11.66,33826,0
+NMAI.US,D,20240417,000000,11.69,11.7599,11.66,11.67,34183,0
+NMAI.US,D,20240418,000000,11.65,11.8224,11.64,11.67,47066,0
+NMAI.US,D,20240419,000000,11.63,11.7391,11.63,11.6799,34954,0
+NMAI.US,D,20240422,000000,11.72,11.8346,11.71,11.79,34110,0
+NMAI.US,D,20240423,000000,11.81,11.9,11.81,11.86,60291,0
+NMAI.US,D,20240424,000000,11.88,11.9008,11.8,11.84,52426,0
+NMAI.US,D,20240425,000000,11.73,11.79,11.66,11.773,43801,0
+NMAI.US,D,20240426,000000,11.8,11.87,11.8,11.84,19342,0
+NMAI.US,D,20240429,000000,11.85,11.92,11.85,11.87,58113,0
+NMAI.US,D,20240430,000000,11.96,11.96,11.77,11.78,39856,0
+NMAI.US,D,20240501,000000,11.85,11.885,11.78,11.83,51743,0
+NMAI.US,D,20240502,000000,11.93,11.96,11.8601,11.93,37971,0
+NMAI.US,D,20240503,000000,12,12.1,12,12.07,30087,0
+NMAI.US,D,20240506,000000,12.12,12.15,12.06,12.113,55721,0
+NMAI.US,D,20240507,000000,12.15,12.37,12.1,12.12,119618,0
+NMAI.US,D,20240508,000000,12.12,12.18,12.0807,12.17,37177,0
+NMAI.US,D,20240509,000000,12.2,12.27,12.18,12.25,79250,0
+NMAI.US,D,20240510,000000,12.28,12.32,12.26,12.29,53591,0
+NMAI.US,D,20240513,000000,12.29,12.31,12.22,12.23,27960,0
+NMAI.US,D,20240514,000000,12.27,12.3399,12.27,12.32,39443,0
+NMAI.US,D,20240515,000000,12.34,12.44,12.34,12.44,54454,0
+NMAI.US,D,20240516,000000,12.41,12.52,12.41,12.48,53824,0
+NMAI.US,D,20240517,000000,12.48,12.52,12.4,12.49,63812,0
+NMAI.US,D,20240520,000000,12.46,12.69,12.46,12.52,109639,0
+NMAI.US,D,20240521,000000,12.47,12.54,12.46,12.475,58720,0
+NMAI.US,D,20240522,000000,12.42,12.4983,12.42,12.43,64934,0
+NMAI.US,D,20240523,000000,12.45,12.45,12.26,12.26,79375,0
+NMAI.US,D,20240524,000000,12.33,12.38,12.2701,12.34,44440,0
+NMAI.US,D,20240528,000000,12.32,12.38,12.21,12.22,100132,0
+NMAI.US,D,20240529,000000,12.18,12.25,11.97,11.97,107967,0
+NMAI.US,D,20240530,000000,11.97,12.16,11.97,12.03,116986,0
+NMAI.US,D,20240531,000000,12.1,12.28,12.1,12.19,34188,0
+NMAI.US,D,20240603,000000,12.19,12.3006,12.18,12.28,59400,0
+NMAI.US,D,20240604,000000,12.28,12.4,12.24,12.33,111672,0
+NMAI.US,D,20240605,000000,12.39,12.3999,12.3323,12.37,78845,0
+NMAI.US,D,20240606,000000,12.33,12.4625,12.33,12.39,75426,0
+NMAI.US,D,20240607,000000,12.35,12.4337,12.35,12.37,34675,0
+NMAI.US,D,20240610,000000,12.33,12.4,12.33,12.39,80557,0
+NMAI.US,D,20240611,000000,12.4,12.4,12.33,12.38,76159,0
+NMAI.US,D,20240612,000000,12.43,12.4999,12.43,12.45,75485,0
+NMAI.US,D,20240613,000000,12.43,12.441,12.3645,12.42,75533,0
+NMAI.US,D,20240614,000000,12.04,12.04,11.93,11.97,55637,0
+NMAI.US,D,20240617,000000,11.92,11.9599,11.9,11.93,105975,0
+NMAI.US,D,20240618,000000,11.87,11.97,11.87,11.93,79217,0
+NMAI.US,D,20240620,000000,11.9,11.95,11.87,11.91,90799,0
+NMAI.US,D,20240621,000000,11.87,11.95,11.87,11.92,71392,0
+NMAI.US,D,20240624,000000,11.92,12.0284,11.92,11.97,75192,0
+NMAI.US,D,20240625,000000,12,12.09,11.977,12.04,37824,0
+NMAI.US,D,20240626,000000,12.05,12.0899,12.04,12.06,79579,0
+NMAI.US,D,20240627,000000,12.06,12.146,12.06,12.07,73933,0
+NMAI.US,D,20240628,000000,12.11,12.35,12.09,12.35,159761,0
+NMAI.US,D,20240701,000000,12.38,12.44,12.26,12.36,304454,0
+NMAI.US,D,20240702,000000,12.38,12.44,12.28,12.3,111900,0
+NMAI.US,D,20240703,000000,12.38,12.4499,12.34,12.41,23885,0
+NMAI.US,D,20240705,000000,12.54,12.73,12.54,12.65,279741,0
+NMAI.US,D,20240708,000000,12.69,12.93,12.65,12.89,200793,0
+NMAI.US,D,20240709,000000,12.85,13.06,12.85,12.98,116124,0
+NMAI.US,D,20240710,000000,12.96,12.96,12.81,12.85,226343,0
+NMAI.US,D,20240711,000000,12.85,12.87,12.81,12.83,145945,0
+NMAI.US,D,20240712,000000,12.83,13.09,12.83,13.06,56856,0
+NMAI.US,D,20240715,000000,13.09,13.34,13.08,13.2,220551,0
+NMAI.US,D,20240716,000000,13.2,13.21,13.16,13.18,136964,0
+NMAI.US,D,20240717,000000,13.17,13.17,13.04,13.07,245345,0
+NMAI.US,D,20240718,000000,13,13.11,12.98,13,130821,0
+NMAI.US,D,20240719,000000,12.97,13.31,12.88,13.16,840000,0
+NMAI.US,D,20240722,000000,13.11,13.1499,13.05,13.09,127506,0
+NMAI.US,D,20240723,000000,13.05,13.05,12.86,12.86,149005,0
+NMAI.US,D,20240724,000000,12.84,12.94,12.56,12.68,186138,0
+NMAI.US,D,20240725,000000,12.6,12.83,12.56,12.72,169691,0
+NMAI.US,D,20240726,000000,12.75,12.87,12.74,12.84,33959,0
+NMAI.US,D,20240729,000000,12.84,12.93,12.8096,12.85,79041,0
+NMAI.US,D,20240730,000000,12.95,12.99,12.9043,12.97,48897,0
+NMAI.US,D,20240731,000000,13,13.2449,12.9812,13.21,94348,0
+NMAI.US,D,20240801,000000,13.21,13.21,12.91,12.91,90678,0
+NMAI.US,D,20240802,000000,12.97,13.0399,12.85,12.91,128562,0
+NMAI.US,D,20240805,000000,12.7,12.815,12.55,12.55,153956,0
+NMAI.US,D,20240806,000000,12.6,12.84,12.55,12.8,90264,0
+NMAI.US,D,20240807,000000,12.9,12.9,12.74,12.84,92516,0
+NMAI.US,D,20240808,000000,12.91,13,12.8,12.91,88031,0
+NMAI.US,D,20240809,000000,12.95,12.9699,12.89,12.92,49466,0
+NMAI.US,D,20240812,000000,12.88,12.99,12.8413,12.91,50933,0
+NMAI.US,D,20240813,000000,12.98,13.04,12.8603,13.02,101617,0
+NMAI.US,D,20240814,000000,13.09,13.1,13.0475,13.08,60458,0
+NMAI.US,D,20240815,000000,13.09,13.2295,13.0821,13.12,51860,0
+NMAI.US,D,20240816,000000,13.13,13.2,13.1179,13.17,35448,0
+NMAI.US,D,20240819,000000,13.17,13.2,13.13,13.16,56936,0
+NMAI.US,D,20240820,000000,13.15,13.25,13.15,13.25,73596,0
+NMAI.US,D,20240821,000000,13.19,13.3,13.1701,13.29,67845,0
+NMAI.US,D,20240822,000000,13.31,13.4,13.25,13.29,50860,0
+NMAI.US,D,20240823,000000,13.26,13.45,13.229,13.33,84229,0
+NMAI.US,D,20240826,000000,13.4,13.5,13.37,13.42,103333,0
+NMAI.US,D,20240827,000000,13.34,13.46,13.34,13.39,65607,0
+NMAI.US,D,20240828,000000,13.44,13.48,13.22,13.26,68625,0
+NMAI.US,D,20240829,000000,13.26,13.35,13.26,13.31,157813,0
+NMAI.US,D,20240830,000000,13.4,13.48,13.301,13.48,58611,0
+NMAI.US,D,20240903,000000,13.48,13.48,13.28,13.28,51761,0
+NMAI.US,D,20240904,000000,13.28,13.4099,13.28,13.38,48692,0
+NMAI.US,D,20240905,000000,13.41,13.42,13.29,13.38,36646,0
+NMAI.US,D,20240906,000000,13.42,13.46,13.34,13.36,50344,0
+NMAI.US,D,20240909,000000,13.48,13.5,13.2922,13.31,106971,0
+NMAI.US,D,20240910,000000,13.33,13.4087,13.26,13.26,90978,0
+NMAI.US,D,20240911,000000,13.26,13.35,13.26,13.31,59874,0
+NMAI.US,D,20240912,000000,13.38,13.43,13.3625,13.42,157803,0
+NMAI.US,D,20240913,000000,13.19,13.3,13.0269,13.19,83034,0
+NMAI.US,D,20240916,000000,13.2784,13.2784,13.03,13.15,76901,0
+NMAI.US,D,20240917,000000,13.15,13.18,13.09,13.16,59060,0
+NMAI.US,D,20240918,000000,13.11,13.15,13.02,13.07,75905,0
+NMAI.US,D,20240919,000000,13.25,13.34,13.09,13.2,97014,0
+NMAI.US,D,20240920,000000,13.13,13.26,13.13,13.18,73778,0
+NMAI.US,D,20240923,000000,13.15,13.3199,13.15,13.23,64251,0
+NMAI.US,D,20240924,000000,13.26,13.3099,13.185,13.21,93514,0
+NMAI.US,D,20240925,000000,13.26,13.26,13.1,13.13,88707,0
+NMAI.US,D,20240926,000000,13.15,13.2,13.12,13.14,136015,0
+NMAI.US,D,20240927,000000,13.15,13.185,13.11,13.12,149644,0
+NMAI.US,D,20240930,000000,13.1,13.2299,13.1,13.22,146925,0
+NMAI.US,D,20241001,000000,13.36,13.3898,13.12,13.16,294936,0
+NMAI.US,D,20241002,000000,13.1,13.145,13.08,13.09,185468,0
+NMAI.US,D,20241003,000000,13.04,13.16,12.945,13,88275,0
+NMAI.US,D,20241004,000000,12.96,13.075,12.95,12.96,123539,0
+NMAI.US,D,20241007,000000,12.95,13,12.87,12.91,89248,0
+NMAI.US,D,20241008,000000,12.94,12.97,12.88,12.92,104822,0
+NMAI.US,D,20241009,000000,12.91,12.99,12.91,12.91,146529,0
+NMAI.US,D,20241010,000000,12.97,12.97,12.86,12.88,60008,0
+NMAI.US,D,20241011,000000,12.86,12.99,12.84,12.95,189354,0
+NMAI.US,D,20241014,000000,12.99,12.99,12.92,12.96,50124,0
+NMAI.US,D,20241015,000000,12.94,12.9991,12.85,12.85,82864,0
+NMAI.US,D,20241016,000000,12.87,12.935,12.85,12.91,55853,0
+NMAI.US,D,20241017,000000,12.93,12.94,12.9,12.94,44065,0
+NMAI.US,D,20241018,000000,12.95,12.95,12.87,12.94,76563,0
+NMAI.US,D,20241021,000000,12.88,12.95,12.87,12.89,62863,0
+NMAI.US,D,20241022,000000,12.89,12.97,12.8435,12.88,67907,0
+NMAI.US,D,20241023,000000,12.87,12.9298,12.72,12.72,58828,0
+NMAI.US,D,20241024,000000,12.75,12.8251,12.7,12.74,83065,0
+NMAI.US,D,20241025,000000,12.77,12.8099,12.62,12.66,102835,0
+NMAI.US,D,20241028,000000,12.65,12.74,12.63,12.64,69464,0
+NMAI.US,D,20241029,000000,12.64,12.68,12.58,12.65,80148,0
+NMAI.US,D,20241030,000000,12.61,12.7185,12.55,12.61,55929,0
+NMAI.US,D,20241031,000000,12.54,12.63,12.53,12.58,81263,0
+NMAI.US,D,20241101,000000,12.66,12.6947,12.57,12.59,46562,0
+NMAI.US,D,20241104,000000,12.59,12.6599,12.49,12.49,87614,0
+NMAI.US,D,20241105,000000,12.5,12.63,12.47,12.61,75449,0
+NMAI.US,D,20241106,000000,12.66,12.72,12.53,12.66,88446,0
+NMAI.US,D,20241107,000000,12.65,12.73,12.6,12.72,177934,0
+NMAI.US,D,20241108,000000,12.77,12.77,12.68,12.77,90049,0
+NMAI.US,D,20241111,000000,12.848,12.848,12.71,12.71,86053,0
+NMAI.US,D,20241112,000000,12.721,12.7727,12.53,12.55,97260,0
+NMAI.US,D,20241113,000000,12.5518,12.56,12.42,12.46,92774,0
+NMAI.US,D,20241114,000000,12.4672,12.54,12.43,12.48,67492,0
+NMAI.US,D,20241115,000000,12.5496,12.5496,12.35,12.38,84059,0
+NMAI.US,D,20241118,000000,12.3996,12.53,12.3823,12.5,60271,0
+NMAI.US,D,20241119,000000,12.4101,12.558,12.4101,12.51,104900,0
+NMAI.US,D,20241120,000000,12.56,12.56,12.4225,12.49,72265,0
+NMAI.US,D,20241121,000000,12.53,12.62,12.48,12.57,78254,0
+NMAI.US,D,20241122,000000,12.51,12.64,12.47,12.62,89268,0
+NMAI.US,D,20241125,000000,12.65,12.71,12.6323,12.65,91711,0
+NMAI.US,D,20241126,000000,12.71,12.7214,12.65,12.68,74243,0
+NMAI.US,D,20241127,000000,12.73,12.7484,12.65,12.7,58356,0
+NMAI.US,D,20241129,000000,12.7496,12.84,12.71,12.8,52535,0
+NMAI.US,D,20241202,000000,12.81,12.85,12.8,12.84,80424,0
+NMAI.US,D,20241203,000000,12.84,12.89,12.82,12.85,174193,0
+NMAI.US,D,20241204,000000,12.86,12.88,12.8,12.842,140992,0
+NMAI.US,D,20241205,000000,12.84,12.9534,12.84,12.89,67274,0
+NMAI.US,D,20241206,000000,12.92,12.9691,12.89,12.94,88649,0
+NMAI.US,D,20241209,000000,12.94,12.98,12.86,12.86,82953,0
+NMAI.US,D,20241210,000000,12.87,12.87,12.79,12.79,97220,0
+NMAI.US,D,20241211,000000,12.89,12.89,12.8,12.84,132718,0
+NMAI.US,D,20241212,000000,12.8381,12.85,12.75,12.78,224219,0
+NMAI.US,D,20241213,000000,12.33,12.375,12.3,12.3,107858,0
+NMAI.US,D,20241216,000000,12.3,12.32,12.25,12.25,113537,0
+NMAI.US,D,20241217,000000,12.2519,12.2742,12.18,12.19,135371,0
+NMAI.US,D,20241218,000000,12.2,12.23,11.98,11.98,139576,0
+NMAI.US,D,20241219,000000,11.96,11.99,11.77,11.83,127924,0
+NMAI.US,D,20241220,000000,11.805,11.94,11.79,11.86,153560,0
+NMAI.US,D,20241223,000000,11.8862,11.9499,11.8,11.9,265276,0
+NMAI.US,D,20241224,000000,11.91,12.03,11.86,12.01,64243,0
+NMAI.US,D,20241226,000000,12.07,12.15,12.01,12.12,181818,0
+NMAI.US,D,20241227,000000,12.11,12.14,12.02,12.05,217976,0
+NMAI.US,D,20241230,000000,12.02,12.13,11.99,12.09,348725,0
+NMAI.US,D,20241231,000000,12.2,12.21,12.04,12.04,287001,0
+NMAI.US,D,20250102,000000,12.12,12.1345,12.05,12.09,128565,0
+NMAI.US,D,20250103,000000,12.08,12.18,12.07,12.18,86467,0
+NMAI.US,D,20250106,000000,12.1758,12.2411,12.16,12.19,122047,0
+NMAI.US,D,20250107,000000,12.25,12.25,12.06,12.07,72958,0
+NMAI.US,D,20250108,000000,12.06,12.105,11.96,12.01,197022,0
+NMAI.US,D,20250110,000000,11.9692,12.07,11.87,11.9,139706,0
+NMAI.US,D,20250113,000000,11.93,11.94,11.85,11.94,105564,0
+NMAI.US,D,20250114,000000,12.055,12.065,11.93,11.94,90342,0
+NMAI.US,D,20250115,000000,12.0599,12.12,12.015,12.1,157483,0
+NMAI.US,D,20250116,000000,12.14,12.18,12.1,12.13,81807,0
+NMAI.US,D,20250117,000000,12.18,12.27,12.17,12.19,288808,0
+NMAI.US,D,20250121,000000,12.2601,12.3,12.24,12.29,107296,0
+NMAI.US,D,20250122,000000,12.31,12.35,12.306,12.35,90865,0
+NMAI.US,D,20250123,000000,12.3601,12.37,12.29,12.3,82432,0
+NMAI.US,D,20250124,000000,12.36,12.37,12.3132,12.32,87156,0
+NMAI.US,D,20250127,000000,12.255,12.34,12.2001,12.31,65127,0
+NMAI.US,D,20250128,000000,12.3223,12.37,12.28,12.32,74437,0
+NMAI.US,D,20250129,000000,12.3879,12.39,12.32,12.33,181643,0
+NMAI.US,D,20250130,000000,12.33,12.4,12.33,12.36,165684,0
+NMAI.US,D,20250131,000000,12.3675,12.488,12.3675,12.43,135536,0
+NMAI.US,D,20250203,000000,12.33,12.36,12.2644,12.34,101988,0
+NMAI.US,D,20250204,000000,12.365,12.4668,12.3602,12.38,71670,0
+NMAI.US,D,20250205,000000,12.438216,12.49,12.4282,12.48,70031,0
+NMAI.US,D,20250206,000000,12.5,12.52,12.48,12.51,113879,0
+NMAI.US,D,20250207,000000,12.51,12.555,12.44,12.44,71483,0
+NMAI.US,D,20250210,000000,12.54,12.54,12.45,12.45,62604,0
+NMAI.US,D,20250211,000000,12.425,12.5,12.41,12.47,114147,0
+NMAI.US,D,20250212,000000,12.51,12.6,12.43,12.47,120337,0
+NMAI.US,D,20250213,000000,12.46,12.52,12.45,12.51,138547,0
+NMAI.US,D,20250214,000000,12.5101,12.6003,12.5101,12.58,100731,0
+NMAI.US,D,20250218,000000,12.55,12.68,12.55,12.6,119461,0
+NMAI.US,D,20250219,000000,12.5903,12.64,12.59,12.61,110519,0
+NMAI.US,D,20250220,000000,12.63,12.67,12.59,12.67,84930,0
+NMAI.US,D,20250221,000000,12.65,12.7,12.6,12.6,101519,0
+NMAI.US,D,20250224,000000,12.63,12.66,12.56,12.58,72890,0
+NMAI.US,D,20250225,000000,12.63,12.672,12.58,12.59,88511,0
+NMAI.US,D,20250226,000000,12.6599,12.7,12.59,12.65,100225,0
+NMAI.US,D,20250227,000000,12.63,12.68,12.6,12.63,92452,0
+NMAI.US,D,20250228,000000,12.6,12.65,12.55,12.57,126011,0
+NMAI.US,D,20250303,000000,12.6499,12.68,12.6,12.63,99437,0
+NMAI.US,D,20250304,000000,12.595,12.63,12.5,12.58,166208,0
+NMAI.US,D,20250305,000000,12.57,12.67,12.5,12.58,164586,0
+NMAI.US,D,20250306,000000,12.52,12.56,12.44,12.47,111321,0
+NMAI.US,D,20250307,000000,12.5,12.5,12.36,12.39,187388,0
+NMAI.US,D,20250310,000000,12.39,12.4653,12.3,12.3,143737,0
+NMAI.US,D,20250311,000000,12.32,12.37,12.26,12.33,156275,0
+NMAI.US,D,20250312,000000,12.34,12.39,12.3,12.35,145576,0
+NMAI.US,D,20250313,000000,12.3,12.38,12.27,12.29,206955,0
+NMAI.US,D,20250314,000000,11.98,12.1,11.971,12.05,223744,0
+NMAI.US,D,20250317,000000,12.095,12.12,12.04,12.12,112067,0
+NMAI.US,D,20250318,000000,12.0838,12.13,12.06,12.07,58435,0
+NMAI.US,D,20250319,000000,12.07,12.16,12.06,12.1,147641,0
+NMAI.US,D,20250320,000000,12.097,12.1599,12.05,12.1,84906,0
+NMAI.US,D,20250321,000000,12.0821,12.1,12.04,12.08,93420,0
+NMAI.US,D,20250324,000000,12.115,12.21,12.0702,12.12,147953,0
+NMAI.US,D,20250325,000000,12.125,12.17,12.09,12.1,111808,0
+NMAI.US,D,20250326,000000,12.1,12.155,11.98,12.03,117694,0
+NMAI.US,D,20250327,000000,12.03,12.1004,11.89,12.02,128975,0
+NMAI.US,D,20250328,000000,12,12.02,11.93,11.94,93790,0
+NMAI.US,D,20250331,000000,11.94,12.02,11.9,12.02,173980,0
+NMAI.US,D,20250401,000000,12.16,12.16,12,12.06,212614,0
+NMAI.US,D,20250402,000000,12.06,12.11,11.98,12.07,128480,0
+NMAI.US,D,20250403,000000,11.985,11.985,11.8,11.8,132787,0
+NMAI.US,D,20250404,000000,11.615,11.65,11.12,11.12,250054,0
+NMAI.US,D,20250407,000000,10.745,11.02,10.212,10.75,178667,0
+NMAI.US,D,20250408,000000,11.25,11.2602,10.76,10.81,154348,0
+NMAI.US,D,20250409,000000,10.75,11.51,10.75,11.5,174241,0
+NMAI.US,D,20250410,000000,11.395,11.48,11.1,11.24,128586,0
+NMAI.US,D,20250411,000000,11.23,11.36,11.2,11.33,92765,0
+NMAI.US,D,20250414,000000,11.48,11.5399,11.3501,11.43,37520,0
+NMAI.US,D,20250415,000000,11.5376,11.55,11.37,11.5,92108,0
+NMAI.US,D,20250416,000000,11.5,11.53,11.37,11.37,79295,0
+NMAI.US,D,20250417,000000,11.35,11.58,11.35,11.53,67725,0
+NMAI.US,D,20250421,000000,11.42,11.52,11.31,11.34,85305,0
+NMAI.US,D,20250422,000000,11.49,11.6,11.3601,11.53,77677,0
+NMAI.US,D,20250423,000000,11.7036,11.84,11.6276,11.73,103844,0
+NMAI.US,D,20250424,000000,11.6575,11.85,11.6575,11.83,45244,0
+NMAI.US,D,20250425,000000,11.7895,11.9,11.7401,11.88,47872,0
+NMAI.US,D,20250428,000000,11.815,11.92,11.79,11.85,56484,0
+NMAI.US,D,20250429,000000,11.96,11.98,11.7981,11.92,43915,0
+NMAI.US,D,20250430,000000,11.85,11.98,11.85,11.94,55313,0
+NMAI.US,D,20250501,000000,12,12.03,11.9645,12.01,138133,0
+NMAI.US,D,20250502,000000,12.01,12.14,11.999,12.08,80114,0
+NMAI.US,D,20250505,000000,12.06,12.12,12.06,12.08,37695,0
+NMAI.US,D,20250506,000000,12.09,12.13,11.98,12.06,60010,0
+NMAI.US,D,20250507,000000,12.0398,12.13,12.02,12.05,64589,0
+NMAI.US,D,20250508,000000,12.125,12.19,12.06,12.09,134962,0
+NMAI.US,D,20250509,000000,12.1532,12.1685,12.0884,12.11,34748,0
+NMAI.US,D,20250512,000000,12.1545,12.33,12.13,12.13,111843,0
+NMAI.US,D,20250513,000000,12.32,12.34,12.12,12.31,56658,0
+NMAI.US,D,20250514,000000,12.26,12.35,12.25,12.28,38705,0
+NMAI.US,D,20250515,000000,12.28,12.32,12.17,12.26,67252,0
+NMAI.US,D,20250516,000000,12.3,12.37,12.259,12.37,62528,0
+NMAI.US,D,20250519,000000,12.25,12.37,12.25,12.34,89320,0
+NMAI.US,D,20250520,000000,12.33,12.441,12.3251,12.39,63432,0
+NMAI.US,D,20250521,000000,12.36,12.42,12.27,12.27,75607,0
+NMAI.US,D,20250522,000000,12.275,12.32,12.2,12.255,64295,0
+NMAI.US,D,20250523,000000,12.2,12.23,12.19,12.2,23646,0
+NMAI.US,D,20250527,000000,12.29,12.3699,12.2,12.31,65433,0
+NMAI.US,D,20250528,000000,12.3,12.34,12.2,12.28,136630,0
+NMAI.US,D,20250529,000000,12.2101,12.3399,12.2101,12.31,44083,0
+NMAI.US,D,20250530,000000,12.3376,12.4,12.3157,12.38,36163,0
+NMAI.US,D,20250602,000000,12.39,12.51,12.38,12.49,137083,0
+NMAI.US,D,20250603,000000,12.5,12.61,12.4268,12.51,146255,0
+NMAI.US,D,20250604,000000,12.605,12.65,12.56,12.59,143601,0
+NMAI.US,D,20250605,000000,12.62,12.66,12.53,12.55,77857,0
+NMAI.US,D,20250606,000000,12.57,12.64,12.51,12.58,56938,0
+NMAI.US,D,20250609,000000,12.55,12.66,12.49,12.57,102923,0
+NMAI.US,D,20250610,000000,12.61,12.67,12.58,12.65,159820,0
+NMAI.US,D,20250611,000000,12.65,12.68,12.48,12.49,234813,0
+NMAI.US,D,20250612,000000,12.56,12.6,12.51,12.51,95373,0
+NMAI.US,D,20250613,000000,12.24,12.4565,12.2117,12.31,125311,0
+NMAI.US,D,20250616,000000,12.394,12.42,12.34,12.37,56143,0
+NMAI.US,D,20250617,000000,12.37,12.42,12.27,12.31,87429,0
+NMAI.US,D,20250618,000000,12.3235,12.335,12.26,12.29,86739,0
+NMAI.US,D,20250620,000000,12.2389,12.3,12.2389,12.28,54438,0
+NMAI.US,D,20250623,000000,12.3,12.35,12.23,12.31,47967,0
+NMAI.US,D,20250624,000000,12.37,12.44,12.34,12.42,129516,0
+NMAI.US,D,20250625,000000,12.356,12.48,12.35,12.41,67223,0
+NMAI.US,D,20250626,000000,12.455,12.52,12.43,12.46,44887,0
+NMAI.US,D,20250627,000000,12.47,12.55,12.41,12.51,82196,0
+NMAI.US,D,20250630,000000,12.55,12.65,12.51,12.63,147329,0
+NMAI.US,D,20250701,000000,12.64,12.665,12.6001,12.66,117065,0
+NMAI.US,D,20250702,000000,12.54,12.71,12.51,12.66,114733,0
+NMAI.US,D,20250703,000000,12.683,12.72,12.66,12.7,60245,0
+NMAI.US,D,20250707,000000,12.7,12.71,12.6238,12.65,164220,0
+NMAI.US,D,20250708,000000,12.615,12.63,12.54,12.58,108228,0
+NMAI.US,D,20250709,000000,12.73,12.73,12.58,12.62,87434,0
+NMAI.US,D,20250710,000000,12.5901,12.68,12.562,12.64,91884,0
+NMAI.US,D,20250711,000000,12.6402,12.6641,12.6,12.6,63621,0
+NMAI.US,D,20250714,000000,12.6537,12.6537,12.54,12.54,154728,0
+NMAI.US,D,20250715,000000,12.4481,12.49,12.37,12.39,92264,0
+NMAI.US,D,20250716,000000,12.435,12.435,12.32,12.4,118986,0
+NMAI.US,D,20250717,000000,12.46,12.5,12.36,12.45,100088,0
+NMAI.US,D,20250718,000000,12.5606,12.5674,12.47,12.48,154337,0
+NMAI.US,D,20250721,000000,12.5,12.55,12.4801,12.53,95463,0
+NMAI.US,D,20250722,000000,12.55,12.57,12.51,12.55,77811,0
+NMAI.US,D,20250723,000000,12.58,12.65,12.55,12.61,69641,0
+NMAI.US,D,20250724,000000,12.6467,12.69,12.56,12.56,91646,0
+NMAI.US,D,20250725,000000,12.6111,12.67,12.5801,12.67,58130,0
+NMAI.US,D,20250728,000000,12.66,12.69,12.65,12.66,75980,0
+NMAI.US,D,20250729,000000,12.66,12.6809,12.62,12.63,85092,0
+NMAI.US,D,20250730,000000,12.644,12.66,12.5501,12.56,46785,0
+NMAI.US,D,20250731,000000,12.625,12.68,12.58,12.6,125631,0
+NMAI.US,D,20250801,000000,12.635,12.6799,12.35,12.35,223879,0
+NMAI.US,D,20250804,000000,12.425,12.5,12.4,12.5,58018,0
+NMAI.US,D,20250805,000000,12.525,12.55,12.47,12.49,112404,0
+NMAI.US,D,20250806,000000,12.49,12.5999,12.485,12.57,114261,0
+NMAI.US,D,20250807,000000,12.6569,12.7,12.58,12.63,92443,0
+NMAI.US,D,20250808,000000,12.5898,12.6899,12.5898,12.65,35281,0
+NMAI.US,D,20250811,000000,12.6306,12.69,12.62,12.66,49463,0
+NMAI.US,D,20250812,000000,12.6876,12.76,12.67,12.72,152427,0
+NMAI.US,D,20250813,000000,12.75,12.78,12.72,12.78,151962,0
+NMAI.US,D,20250814,000000,12.76,12.8,12.69,12.69,128343,0
+NMAI.US,D,20250815,000000,12.67,12.6912,12.63,12.67,52933,0
+NMAI.US,D,20250818,000000,12.6535,12.66,12.54,12.57,130104,0
+NMAI.US,D,20250819,000000,12.5906,12.65,12.5601,12.59,95573,0
+NMAI.US,D,20250820,000000,12.6,12.62,12.5,12.5,72588,0
+NMAI.US,D,20250821,000000,12.51,12.58,12.47,12.5,89743,0
+NMAI.US,D,20250822,000000,12.5315,12.69,12.5315,12.68,138291,0
+NMAI.US,D,20250825,000000,12.65,12.71,12.65,12.66,65032,0
+NMAI.US,D,20250826,000000,12.6562,12.69,12.63,12.68,109447,0
+NMAI.US,D,20250827,000000,12.6712,12.7262,12.6404,12.7,84630,0
+NMAI.US,D,20250828,000000,12.765,12.77,12.68,12.76,96872,0
+NMAI.US,D,20250829,000000,12.76,12.79,12.64,12.65,232380,0
+NMAI.US,D,20250902,000000,12.64,12.72,12.51,12.62,190522,0
+NMAI.US,D,20250903,000000,12.6401,12.6937,12.61,12.63,96211,0
+NMAI.US,D,20250904,000000,12.675,12.7099,12.64,12.68,95290,0
+NMAI.US,D,20250905,000000,12.74,12.79,12.66,12.72,122141,0
+NMAI.US,D,20250908,000000,12.72,12.82,12.6866,12.78,125714,0
+NMAI.US,D,20250909,000000,12.81,12.85,12.79,12.84,138123,0
+NMAI.US,D,20250910,000000,12.875,12.92,12.85,12.85,180559,0
+NMAI.US,D,20250911,000000,12.93,13,12.92,12.96,132865,0
+NMAI.US,D,20250912,000000,12.9957,13.05,12.97,13.01,158653,0
+NMAI.US,D,20250915,000000,12.88,12.94,12.85,12.9,107162,0
+NMAI.US,D,20250916,000000,12.92,12.99,12.9,12.94,171850,0
+NMAI.US,D,20250917,000000,12.922,12.95,12.87,12.9,156505,0
+NMAI.US,D,20250918,000000,12.94,12.9799,12.891,12.96,138026,0
+NMAI.US,D,20250919,000000,12.97,12.98,12.95,12.95,121530,0
+NMAI.US,D,20250922,000000,12.97,13.0285,12.95,12.96,92818,0
+NMAI.US,D,20250923,000000,13.0172,13.03,12.88,12.88,167539,0
+NMAI.US,D,20250924,000000,13.0497,13.0497,12.864,12.89,56824,0
+NMAI.US,D,20250925,000000,12.925,13,12.76,12.76,125192,0
+NMAI.US,D,20250926,000000,12.9,12.95,12.805,12.81,61128,0
+NMAI.US,D,20250929,000000,12.75,12.9,12.75,12.86,47348,0
+NMAI.US,D,20250930,000000,12.7885,13,12.7885,12.98,179265,0
+NMAI.US,D,20251001,000000,13.0079,13.05,12.87,13.05,154989,0
+NMAI.US,D,20251002,000000,13.07,13.1,12.99,13.08,106201,0
+NMAI.US,D,20251003,000000,13.08,13.14,13.015,13.08,102748,0
+NMAI.US,D,20251006,000000,13.12,13.19,13.08,13.13,104717,0
+NMAI.US,D,20251007,000000,13.1799,13.1799,13.11,13.12,101817,0
+NMAI.US,D,20251008,000000,13.16,13.22,13.1505,13.18,94526,0
+NMAI.US,D,20251009,000000,13.25,13.25,13.15,13.19,99766,0
+NMAI.US,D,20251010,000000,13.1792,13.19,12.94,12.98,73148,0
+NMAI.US,D,20251013,000000,12.94,13,12.91,12.94,123148,0
+NMAI.US,D,20251014,000000,12.9959,13.05,12.9024,13.04,57190,0
+NMAI.US,D,20251015,000000,13.05,13.05,12.92,12.92,83167,0
+NMAI.US,D,20251016,000000,13.0591,13.0807,12.84,12.9,71645,0
+NMAI.US,D,20251017,000000,12.88,12.9,12.7432,12.77,66986,0
+NMAI.US,D,20251020,000000,12.8101,13.02,12.8,12.87,94925,0
+NMAI.US,D,20251021,000000,12.88,12.96,12.8259,12.94,87246,0
+NMAI.US,D,20251022,000000,12.91,13.06,12.91,12.93,315492,0
+NMAI.US,D,20251023,000000,12.7,13.01,12.7,12.93,94614,0
+NMAI.US,D,20251024,000000,12.99,12.99,12.93,12.93,89098,0
+NMAI.US,D,20251027,000000,12.9922,13.09,12.95,13.07,77682,0
+NMAI.US,D,20251028,000000,13.05,13.21,13.05,13.14,95871,0
+NMAI.US,D,20251029,000000,13.193,13.21,13.1001,13.17,104969,0
+NMAI.US,D,20251030,000000,13.14,13.25,13.13,13.21,184017,0
+NMAI.US,D,20251031,000000,13.15,13.25,13.1201,13.25,92924,0
+NMAI.US,D,20251103,000000,13.28,13.31,13.185,13.31,166184,0
+NMAI.US,D,20251104,000000,13.205,13.28,13.14,13.15,91866,0
+NMAI.US,D,20251105,000000,13.12,13.31,13.1,13.22,121162,0
+NMAI.US,D,20251106,000000,13.23,13.23,13.12,13.15,53646,0
+NMAI.US,D,20251107,000000,13.1154,13.15,13.05,13.15,46043,0
+NMAI.US,D,20251110,000000,13.19,13.35,13.19,13.33,143892,0
+NMAI.US,D,20251111,000000,13.33,13.35,13.2301,13.28,150694,0
+NMAI.US,D,20251112,000000,13.3,13.39,13.28,13.38,203133,0
+NMAI.US,D,20251113,000000,13.33,13.38,13.2,13.2,77273,0
+NMAI.US,D,20251114,000000,13.0448,13.17,12.9801,13.02,97527,0
+NMAI.US,D,20251117,000000,13.065,13.065,12.86,12.86,114433,0
+NMAI.US,D,20251118,000000,12.8,12.86,12.69,12.81,125646,0
+NMAI.US,D,20251119,000000,12.7101,12.8699,12.7101,12.8,86717,0
+NMAI.US,D,20251120,000000,12.87,13.0361,12.72,12.72,69301,0
+NMAI.US,D,20251121,000000,12.855,12.94,12.75,12.75,121135,0
+NMAI.US,D,20251124,000000,12.82,12.91,12.75,12.8,115937,0
+NMAI.US,D,20251125,000000,12.805,12.9599,12.77,12.91,90325,0
+NMAI.US,D,20251126,000000,12.97,13.04,12.97,12.98,118895,0
+NMAI.US,D,20251128,000000,13.055,13.21,13.0371,13.21,66911,0
+NMAI.US,D,20251201,000000,13.21,13.27,13.15,13.27,185688,0
+NMAI.US,D,20251202,000000,13.2366,13.26,13.14,13.2,132542,0
+NMAI.US,D,20251203,000000,13.24,13.33,13.18,13.25,146518,0
+NMAI.US,D,20251204,000000,13.31,13.37,13.25,13.3,98177,0
+NMAI.US,D,20251205,000000,13.2999,13.33,13.2,13.33,96092,0
+NMAI.US,D,20251208,000000,13.295,13.3,13.21,13.23,90987,0
+NMAI.US,D,20251209,000000,13.22,13.265,12.92,13.01,278597,0
+NMAI.US,D,20251210,000000,13,13.05,12.9341,13.02,140216,0
+NMAI.US,D,20251211,000000,13.08,13.15,12.97,13.06,189575,0
+NMAI.US,D,20251212,000000,13.04,13.0899,12.97,13.02,154155,0
+NMAI.US,D,20251215,000000,12.97,12.99,12.87,12.87,95218,0
+NMAI.US,D,20251216,000000,12.93,12.9688,12.83,12.86,102626,0
+NMAI.US,D,20251217,000000,12.935,12.9469,12.75,12.75,121425,0
+NMAI.US,D,20251218,000000,12.8268,12.9656,12.77,12.78,338066,0
+NMAI.US,D,20251219,000000,12.905,12.97,12.825,12.88,136494,0
+NMAI.US,D,20251222,000000,12.9,13.0099,12.86,12.89,129156,0
+NMAI.US,D,20251223,000000,12.92,12.9599,12.8901,12.94,99718,0
+NMAI.US,D,20251224,000000,12.896,12.99,12.896,12.96,39866,0
+NMAI.US,D,20251226,000000,12.985,13.0499,12.9542,13.03,55585,0
+NMAI.US,D,20251229,000000,12.96,13.02,12.94,13.02,87356,0
+NMAI.US,D,20251230,000000,13.01,13.085,12.97,13.03,185450,0
+NMAI.US,D,20251231,000000,13.08,13.09,12.97,13.04,140231,0
+NMAI.US,D,20260102,000000,13.0715,13.13,12.94,12.96,118995,0
+NMAI.US,D,20260105,000000,13.035,13.11,12.9801,13.09,116563,0
+NMAI.US,D,20260106,000000,13.085,13.24,13.0806,13.17,123509,0
+NMAI.US,D,20260107,000000,13.2,13.23,13.12,13.12,318712,0
+NMAI.US,D,20260108,000000,13.13,13.2,13.13,13.18,114008,0
+NMAI.US,D,20260109,000000,13.25,13.3,13.21,13.3,107501,0
+NMAI.US,D,20260112,000000,13.31,13.35,13.27,13.35,164374,0
+NMAI.US,D,20260113,000000,13.363,13.363,13.26,13.34,187707,0
+NMAI.US,D,20260114,000000,13.39,13.397,13.3,13.38,182698,0
+NMAI.US,D,20260115,000000,13.32,13.36,13.22,13.22,196483,0
+NMAI.US,D,20260116,000000,13.3,13.377,13.18,13.3,655138,0
+NMAI.US,D,20260120,000000,13.23,13.24,13.06,13.1,168767,0
+NMAI.US,D,20260121,000000,13.15,13.25,13.09,13.18,121419,0
+NMAI.US,D,20260122,000000,13.29,13.35,13.255,13.34,116175,0
+NMAI.US,D,20260123,000000,13.34,13.34,13.27,13.29,64959,0
+NMAI.US,D,20260126,000000,13.322,13.38,13.32,13.35,65859,0
+NMAI.US,D,20260127,000000,13.39,13.46,13.39,13.46,130994,0
+NMAI.US,D,20260128,000000,13.45,13.5,13.4041,13.5,103958,0
+NMAI.US,D,20260129,000000,13.5,13.505,13.3901,13.46,114156,0
+NMAI.US,D,20260130,000000,13.495,13.56,13.42,13.54,98290,0
+NMAI.US,D,20260202,000000,13.5,13.58,13.4501,13.58,155781,0
+NMAI.US,D,20260203,000000,13.59,13.6,13.43,13.55,119700,0
+NMAI.US,D,20260204,000000,13.6,13.62,13.44,13.62,145503,0
+NMAI.US,D,20260205,000000,13.47,13.58,13.37,13.41,146210,0
+NMAI.US,D,20260206,000000,13.56,13.62,13.46,13.62,102394,0
+NMAI.US,D,20260209,000000,13.62,13.8,13.5101,13.75,143840,0
+NMAI.US,D,20260210,000000,13.772,13.88,13.77,13.88,126173,0
+NMAI.US,D,20260211,000000,13.86,13.955,13.8,13.83,119388,0
+NMAI.US,D,20260212,000000,13.87,13.88,13.75,13.84,111853,0
+NMAI.US,D,20260213,000000,13.71,13.75,13.58,13.68,153460,0
+NMAI.US,D,20260217,000000,13.7508,13.7508,13.51,13.65,122510,0
+NMAI.US,D,20260218,000000,13.665,13.665,13.61,13.63,79413,0

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

@@ -0,0 +1,1190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMG.US,D,20210525,000000,15.22,15.5,13.19,13.82,76048,0
+NMG.US,D,20210526,000000,13.82,13.91,13.23,13.35,31787,0
+NMG.US,D,20210527,000000,13.36,13.74,12.5,12.63,49237,0
+NMG.US,D,20210528,000000,12.85,12.9,12.41,12.69,22629,0
+NMG.US,D,20210601,000000,12.96,13.0427,12.68,12.95,24327,0
+NMG.US,D,20210602,000000,12.85,12.98,12.5,12.5463,29231,0
+NMG.US,D,20210603,000000,12.42,12.4889,11.99,12.06,43117,0
+NMG.US,D,20210604,000000,11.88,12.3779,11.34,12.22,23300,0
+NMG.US,D,20210607,000000,12.34,12.34,11.39,11.72,53736,0
+NMG.US,D,20210608,000000,11.85,11.9701,11.3343,11.66,53787,0
+NMG.US,D,20210609,000000,11.31,11.74,11.31,11.475,32429,0
+NMG.US,D,20210610,000000,11.5,11.7865,11.42,11.59,28667,0
+NMG.US,D,20210611,000000,11.7,11.7865,11.3565,11.45,18633,0
+NMG.US,D,20210614,000000,11.37,11.5681,10.976,11.1,49551,0
+NMG.US,D,20210615,000000,11.01,11.38,10.8076,11.06,38321,0
+NMG.US,D,20210616,000000,10.22,10.61,9.9,10.01,190306,0
+NMG.US,D,20210617,000000,9.93,10.06,9,9.05,287406,0
+NMG.US,D,20210618,000000,7.4,7.55,7.2,7.45,2169487,0
+NMG.US,D,20210621,000000,7.63,8.15,7.63,7.8,761360,0
+NMG.US,D,20210622,000000,8.19,8.31,7.75,7.89,385480,0
+NMG.US,D,20210623,000000,8.07,8.22,7.92,8.07,319118,0
+NMG.US,D,20210624,000000,8.21,8.25,7.77,7.95,308386,0
+NMG.US,D,20210625,000000,8,8.13,7.96,8.01,120383,0
+NMG.US,D,20210628,000000,8.05,8.05,7.38,7.74,337893,0
+NMG.US,D,20210629,000000,7.99,8.09,7.63,7.65,207598,0
+NMG.US,D,20210630,000000,7.78,7.947,7.51,7.85,144893,0
+NMG.US,D,20210701,000000,7.96,8,7.52,7.57,153085,0
+NMG.US,D,20210702,000000,7.77,7.94,7.5301,7.79,178048,0
+NMG.US,D,20210706,000000,7.95,7.95,7.48,7.52,120459,0
+NMG.US,D,20210707,000000,7.57,7.6883,6.9,7,292338,0
+NMG.US,D,20210708,000000,7.03,7.13,6.71,6.98,131619,0
+NMG.US,D,20210709,000000,7.06,7.06,6.88,6.88,108985,0
+NMG.US,D,20210712,000000,6.98,7.24,6.9,7.1,94527,0
+NMG.US,D,20210713,000000,7.63,7.75,7.23,7.32,296853,0
+NMG.US,D,20210714,000000,7.32,7.42,7.02,7.18,93646,0
+NMG.US,D,20210715,000000,7.11,7.3796,7.0799,7.23,85904,0
+NMG.US,D,20210716,000000,7.2,7.32,6.66,6.67,158416,0
+NMG.US,D,20210719,000000,6.67,6.72,5.97,6.38,216078,0
+NMG.US,D,20210720,000000,6.44,6.63,5.98,6.12,175497,0
+NMG.US,D,20210721,000000,6.45,7.3999,6.42,7.25,337870,0
+NMG.US,D,20210722,000000,7.31,7.36,6.7227,7.12,152479,0
+NMG.US,D,20210723,000000,7.13,7.18,6.9334,7.09,73916,0
+NMG.US,D,20210726,000000,7.07,7.2,6.91,7.08,55163,0
+NMG.US,D,20210727,000000,7.01,7.1853,6.86,7.07,101378,0
+NMG.US,D,20210728,000000,7.1,7.17,6.9899,7.17,47293,0
+NMG.US,D,20210729,000000,7.17,7.33,7.1443,7.33,64136,0
+NMG.US,D,20210730,000000,7.2,7.2915,7.02,7.09,43179,0
+NMG.US,D,20210802,000000,7.04,7.2499,7.03,7.16,48818,0
+NMG.US,D,20210803,000000,7.03,7.06,6.5983,6.76,120097,0
+NMG.US,D,20210804,000000,6.77,6.92,6.64,6.8,66182,0
+NMG.US,D,20210805,000000,6.95,7,6.7,6.83,92038,0
+NMG.US,D,20210806,000000,6.87,6.98,6.7,6.8,43036,0
+NMG.US,D,20210809,000000,6.81,6.98,6.74,6.88,80201,0
+NMG.US,D,20210810,000000,6.93,7.1099,6.86,7.04,66011,0
+NMG.US,D,20210811,000000,7.07,7.13,6.82,6.89,129528,0
+NMG.US,D,20210812,000000,6.82,7.13,6.82,7.05,122260,0
+NMG.US,D,20210813,000000,7,7,6.8,6.88,84266,0
+NMG.US,D,20210816,000000,6.83,6.89,6.71,6.79,48580,0
+NMG.US,D,20210817,000000,6.78,6.78,6.43,6.47,84757,0
+NMG.US,D,20210818,000000,6.56,6.57,6.2501,6.41,54143,0
+NMG.US,D,20210819,000000,6.25,6.37,5.83,5.92,118195,0
+NMG.US,D,20210820,000000,5.98,6.1547,5.88,5.94,112761,0
+NMG.US,D,20210823,000000,6.06,6.2699,5.99,6.07,48597,0
+NMG.US,D,20210824,000000,6.14,6.68,6.14,6.48,87972,0
+NMG.US,D,20210825,000000,6.58,6.59,6.22,6.32,52333,0
+NMG.US,D,20210826,000000,6.22,6.3687,6.2,6.3,37841,0
+NMG.US,D,20210827,000000,6.28,6.65,6.26,6.53,86531,0
+NMG.US,D,20210830,000000,6.57,6.6945,6.57,6.67,94456,0
+NMG.US,D,20210831,000000,6.73,6.74,6.37,6.47,66896,0
+NMG.US,D,20210901,000000,6.41,6.54,6.31,6.48,62957,0
+NMG.US,D,20210902,000000,6.5,6.566,6.35,6.45,50798,0
+NMG.US,D,20210903,000000,6.45,6.55,6.31,6.34,45901,0
+NMG.US,D,20210907,000000,6.31,6.6,6.31,6.46,52515,0
+NMG.US,D,20210908,000000,6.51,6.565,6.14,6.17,63309,0
+NMG.US,D,20210909,000000,6.11,6.29,6.06,6.26,47045,0
+NMG.US,D,20210910,000000,6.27,6.69,6.2501,6.37,72475,0
+NMG.US,D,20210913,000000,6.48,6.69,6.37,6.5,89756,0
+NMG.US,D,20210914,000000,6.53,6.619,6.39,6.43,88508,0
+NMG.US,D,20210915,000000,6.39,6.69,5.07,5.56,292011,0
+NMG.US,D,20210916,000000,5.62,6.14,5.62,6.1,184044,0
+NMG.US,D,20210917,000000,6.09,6.24,6,6.2,159223,0
+NMG.US,D,20210920,000000,6.06,6.1,5.58,5.72,137640,0
+NMG.US,D,20210921,000000,5.71,5.7762,5.35,5.41,119370,0
+NMG.US,D,20210922,000000,5.42,5.59,5.24,5.28,102420,0
+NMG.US,D,20210923,000000,5.27,6,5.27,5.91,79171,0
+NMG.US,D,20210924,000000,6.13,6.13,5.67,5.79,79172,0
+NMG.US,D,20210927,000000,5.92,5.92,5.6,5.69,65882,0
+NMG.US,D,20210928,000000,5.77,5.8013,5.56,5.6,47873,0
+NMG.US,D,20210929,000000,5.71,5.7999,5.515,5.58,44634,0
+NMG.US,D,20210930,000000,5.6,5.7,5.4112,5.6,69567,0
+NMG.US,D,20211001,000000,5.68,6.08,5.6101,6.05,124846,0
+NMG.US,D,20211004,000000,6.1,6.1,5.64,5.75,62572,0
+NMG.US,D,20211005,000000,5.85,6.04,5.7727,6.04,45882,0
+NMG.US,D,20211006,000000,5.99,6.03,5.7811,5.9,60857,0
+NMG.US,D,20211007,000000,5.95,6.1,5.81,5.95,46936,0
+NMG.US,D,20211008,000000,5.98,6,5.875,6,34414,0
+NMG.US,D,20211011,000000,6.04,6.35,5.94,6.18,97241,0
+NMG.US,D,20211012,000000,6.26,6.885,6.19,6.86,150141,0
+NMG.US,D,20211013,000000,6.91,7.5,6.76,7.5,223796,0
+NMG.US,D,20211014,000000,7.7,8.08,7.25,7.59,244054,0
+NMG.US,D,20211015,000000,7.59,8.19,7.59,8.19,145016,0
+NMG.US,D,20211018,000000,8.28,8.8705,7.42,7.78,379289,0
+NMG.US,D,20211019,000000,7.81,8.03,7.24,7.57,182126,0
+NMG.US,D,20211020,000000,7.55,7.59,7.35,7.42,69881,0
+NMG.US,D,20211021,000000,7.4,8.29,7.4,8,231406,0
+NMG.US,D,20211022,000000,8.13,8.14,7.59,7.63,143395,0
+NMG.US,D,20211025,000000,7.79,8.1,7.68,7.8,89866,0
+NMG.US,D,20211026,000000,7.96,7.99,7.75,7.88,88426,0
+NMG.US,D,20211027,000000,7.96,8.09,7.65,7.68,84273,0
+NMG.US,D,20211028,000000,7.67,8.2,7.6,8.07,82395,0
+NMG.US,D,20211029,000000,7.99,8.24,7.9,8.22,103793,0
+NMG.US,D,20211101,000000,8.3,9.36,8.2181,9.33,329210,0
+NMG.US,D,20211102,000000,9.55,9.57,8.68,8.95,154802,0
+NMG.US,D,20211103,000000,8.99,9.0878,8.7,8.93,118196,0
+NMG.US,D,20211104,000000,8.88,9.15,8.7838,8.88,126658,0
+NMG.US,D,20211105,000000,8.89,9,8.57,8.77,87394,0
+NMG.US,D,20211108,000000,8.92,8.94,8.43,8.65,127775,0
+NMG.US,D,20211109,000000,8.71,8.9,8.4,8.71,113065,0
+NMG.US,D,20211110,000000,8.76,8.76,8.21,8.57,132035,0
+NMG.US,D,20211111,000000,8.53,8.79,8.2989,8.61,167003,0
+NMG.US,D,20211112,000000,8.61,8.97,8.5,8.97,91755,0
+NMG.US,D,20211115,000000,9.01,9.1,8.62,8.8,65808,0
+NMG.US,D,20211116,000000,8.8,9.5,8.7653,9.23,196817,0
+NMG.US,D,20211117,000000,9.25,9.42,8.74,8.83,167101,0
+NMG.US,D,20211118,000000,8.75,9.04,8.33,8.98,197483,0
+NMG.US,D,20211119,000000,8.98,9.06,8.66,8.98,132163,0
+NMG.US,D,20211122,000000,9.07,9.07,8.8,8.98,198217,0
+NMG.US,D,20211123,000000,8.85,8.86,8.5046,8.69,107064,0
+NMG.US,D,20211124,000000,8.72,8.72,8.42,8.48,133319,0
+NMG.US,D,20211126,000000,8.18,8.44,7.5739,7.92,221432,0
+NMG.US,D,20211129,000000,7.92,8.4199,7.68,7.92,184000,0
+NMG.US,D,20211130,000000,7.87,7.9849,7.36,7.58,125866,0
+NMG.US,D,20211201,000000,7.62,7.77,7.06,7.13,180626,0
+NMG.US,D,20211202,000000,7.13,7.4,6.55,6.71,177807,0
+NMG.US,D,20211203,000000,7.13,7.25,6.27,6.55,292689,0
+NMG.US,D,20211206,000000,6.73,6.83,6.145,6.48,161308,0
+NMG.US,D,20211207,000000,6.71,7.15,6.6381,6.98,64963,0
+NMG.US,D,20211208,000000,7.22,7.22,6.625,6.7,82459,0
+NMG.US,D,20211209,000000,6.69,6.7,6.38,6.4,91693,0
+NMG.US,D,20211210,000000,6.4,6.58,6.27,6.38,98913,0
+NMG.US,D,20211213,000000,6.46,6.58,6,6.16,89389,0
+NMG.US,D,20211214,000000,6.04,6.61,6.04,6.54,225050,0
+NMG.US,D,20211215,000000,6.62,6.81,6.15,6.31,142488,0
+NMG.US,D,20211216,000000,6.33,6.57,6.1,6.14,77135,0
+NMG.US,D,20211217,000000,6.03,6.14,5.9,5.94,81102,0
+NMG.US,D,20211220,000000,5.93,5.98,5.6654,5.84,112632,0
+NMG.US,D,20211221,000000,5.9,6.69,5.8701,6.58,164884,0
+NMG.US,D,20211222,000000,6.57,6.98,6.3101,6.89,106846,0
+NMG.US,D,20211223,000000,6.96,7.5,6.73,7.23,161651,0
+NMG.US,D,20211227,000000,7.44,7.6299,7.3,7.57,79224,0
+NMG.US,D,20211228,000000,7.61,7.75,7.21,7.27,93819,0
+NMG.US,D,20211229,000000,7.25,7.3098,6.92,7.02,106872,0
+NMG.US,D,20211230,000000,7.03,7.24,7,7.16,201080,0
+NMG.US,D,20211231,000000,7.2,7.26,6.945,6.99,142271,0
+NMG.US,D,20220103,000000,7,7.68,7,7.61,135429,0
+NMG.US,D,20220104,000000,7.6,7.7,7.22,7.53,93167,0
+NMG.US,D,20220105,000000,7.59,7.9387,7.26,7.42,158699,0
+NMG.US,D,20220106,000000,7.54,7.54,7.04,7.32,100085,0
+NMG.US,D,20220107,000000,7.36,7.5199,7.1301,7.49,58276,0
+NMG.US,D,20220110,000000,7.49,7.52,6.99,7.31,50753,0
+NMG.US,D,20220111,000000,7.35,7.8,7.27,7.75,71477,0
+NMG.US,D,20220112,000000,7.85,8.21,7.805,8.1,124393,0
+NMG.US,D,20220113,000000,8.1,8.49,8.05,8.08,98218,0
+NMG.US,D,20220114,000000,8.08,8.3733,7.9027,8.28,81229,0
+NMG.US,D,20220118,000000,8.5,8.7,8.21,8.65,165993,0
+NMG.US,D,20220119,000000,8.66,8.81,8.14,8.43,111316,0
+NMG.US,D,20220120,000000,8.42,8.55,8.11,8.11,76759,0
+NMG.US,D,20220121,000000,7.71,7.9112,7.2005,7.45,140419,0
+NMG.US,D,20220124,000000,7.005,7.1,6.26,7.01,267108,0
+NMG.US,D,20220125,000000,6.91,7.2773,6.7501,7.01,47510,0
+NMG.US,D,20220126,000000,7.04,7.32,6.93,7.05,70318,0
+NMG.US,D,20220127,000000,7.24,7.27,6.36,6.44,86019,0
+NMG.US,D,20220128,000000,6.45,6.5982,6.26,6.53,53909,0
+NMG.US,D,20220131,000000,6.58,7.11,6.58,6.89,79853,0
+NMG.US,D,20220201,000000,7.03,7.46,7.02,7.39,77017,0
+NMG.US,D,20220202,000000,7.49,7.6332,7.21,7.36,53868,0
+NMG.US,D,20220203,000000,7.23,7.48,6.95,7.03,87319,0
+NMG.US,D,20220204,000000,7,7.2565,6.9751,7.03,51611,0
+NMG.US,D,20220207,000000,7.2,7.2,6.92,6.97,58082,0
+NMG.US,D,20220208,000000,6.96,7.2299,6.96,7.07,22408,0
+NMG.US,D,20220209,000000,7.11,7.25,6.95,6.99,48670,0
+NMG.US,D,20220210,000000,7.11,7.76,7.1,7.44,146983,0
+NMG.US,D,20220211,000000,7.61,7.65,7.1649,7.42,55023,0
+NMG.US,D,20220214,000000,7.49,7.66,7,7.15,61566,0
+NMG.US,D,20220215,000000,7.22,7.69,7.22,7.55,57065,0
+NMG.US,D,20220216,000000,7.6,7.73,7.3801,7.56,26864,0
+NMG.US,D,20220217,000000,7.46,7.46,7.16,7.3,34045,0
+NMG.US,D,20220218,000000,7.32,7.4,7.05,7.24,59382,0
+NMG.US,D,20220222,000000,6.91,7.26,6.61,6.84,72063,0
+NMG.US,D,20220223,000000,6.99,7.08,6.72,6.76,20416,0
+NMG.US,D,20220224,000000,6.47,6.6,6.3,6.55,51143,0
+NMG.US,D,20220225,000000,6.57,7.16,6.55,6.91,36793,0
+NMG.US,D,20220228,000000,6.78,7.12,6.78,6.96,25064,0
+NMG.US,D,20220301,000000,6.87,7.2,6.7701,7.17,44183,0
+NMG.US,D,20220302,000000,7.2,7.25,7.03,7.05,18631,0
+NMG.US,D,20220303,000000,7.04,7.11,6.91,7.06,16055,0
+NMG.US,D,20220304,000000,6.84,7.13,6.84,7.09,103290,0
+NMG.US,D,20220307,000000,7.085,7.085,6.31,6.32,113022,0
+NMG.US,D,20220308,000000,6.44,7.0316,6.44,6.67,55123,0
+NMG.US,D,20220309,000000,6.79,6.9999,6.65,6.73,82913,0
+NMG.US,D,20220310,000000,6.62,6.89,6.49,6.64,55503,0
+NMG.US,D,20220311,000000,6.71,6.98,6.6,6.64,43120,0
+NMG.US,D,20220314,000000,6.76,6.76,6.25,6.35,91053,0
+NMG.US,D,20220315,000000,6.45,6.67,6.3601,6.53,29574,0
+NMG.US,D,20220316,000000,6.55,6.8287,6.36,6.45,44979,0
+NMG.US,D,20220317,000000,6.56,6.71,6.3679,6.39,63397,0
+NMG.US,D,20220318,000000,6.41,6.95,6.41,6.71,231520,0
+NMG.US,D,20220321,000000,6.82,6.94,6.66,6.83,69331,0
+NMG.US,D,20220322,000000,6.8,6.9256,6.76,6.81,28519,0
+NMG.US,D,20220323,000000,6.81,6.9372,6.77,6.81,33813,0
+NMG.US,D,20220324,000000,6.9,6.97,6.71,6.88,55932,0
+NMG.US,D,20220325,000000,6.91,6.95,6.53,6.58,63216,0
+NMG.US,D,20220328,000000,6.65,6.86,6.42,6.62,66828,0
+NMG.US,D,20220329,000000,6.65,6.95,6.59,6.72,41771,0
+NMG.US,D,20220330,000000,6.67,7.01,6.6201,6.93,95980,0
+NMG.US,D,20220331,000000,7.03,7.16,6.83,6.93,80185,0
+NMG.US,D,20220401,000000,6.96,7.1681,6.88,7.16,33700,0
+NMG.US,D,20220404,000000,7.3,7.3,6.7,6.98,180680,0
+NMG.US,D,20220405,000000,7.03,7.0962,6.55,6.64,78614,0
+NMG.US,D,20220406,000000,6.62,6.74,6.43,6.61,53400,0
+NMG.US,D,20220407,000000,6.65,6.7598,6.35,6.42,38439,0
+NMG.US,D,20220408,000000,6.31,6.49,6.22,6.38,48164,0
+NMG.US,D,20220411,000000,6.28,6.42,6.22,6.27,43115,0
+NMG.US,D,20220412,000000,6.33,6.3947,6.12,6.18,56046,0
+NMG.US,D,20220413,000000,6.25,6.56,6.2,6.42,80044,0
+NMG.US,D,20220414,000000,6.5,6.57,6.2,6.46,110822,0
+NMG.US,D,20220418,000000,6.39,6.44,6.2,6.35,46666,0
+NMG.US,D,20220419,000000,6.32,6.5222,6.2664,6.32,17103,0
+NMG.US,D,20220420,000000,6.3,6.69,6.3,6.6,144315,0
+NMG.US,D,20220421,000000,6.67,6.67,6.26,6.36,66176,0
+NMG.US,D,20220422,000000,6.49,6.5,6.18,6.33,96469,0
+NMG.US,D,20220425,000000,6.22,6.36,5.98,6.19,120626,0
+NMG.US,D,20220426,000000,6.25,6.25,5.8,5.92,94422,0
+NMG.US,D,20220427,000000,5.88,6.06,5.88,6.05,50665,0
+NMG.US,D,20220428,000000,6.19,6.27,6,6.11,102704,0
+NMG.US,D,20220429,000000,6.17,6.23,6.06,6.1,67328,0
+NMG.US,D,20220502,000000,6.03,6.16,6.01,6.09,56665,0
+NMG.US,D,20220503,000000,6.13,6.17,6.07,6.13,119910,0
+NMG.US,D,20220504,000000,6.23,6.35,6.04,6.25,65651,0
+NMG.US,D,20220505,000000,6.41,6.5,6.04,6.1,101564,0
+NMG.US,D,20220506,000000,6.1,6.2457,5.89,6.02,41532,0
+NMG.US,D,20220509,000000,5.93,5.93,5.365,5.5,137540,0
+NMG.US,D,20220510,000000,5.63,5.6727,5.3,5.41,84191,0
+NMG.US,D,20220511,000000,5.42,5.52,5.0201,5.23,76606,0
+NMG.US,D,20220512,000000,5.21,5.21,4.94,5.13,110206,0
+NMG.US,D,20220513,000000,5.26,5.335,4.92,4.94,72205,0
+NMG.US,D,20220516,000000,5.13,5.415,5.005,5.3,94028,0
+NMG.US,D,20220517,000000,5.43,5.9,5.419,5.84,113623,0
+NMG.US,D,20220518,000000,5.78,5.83,5.45,5.57,45060,0
+NMG.US,D,20220519,000000,5.6,5.86,5.5201,5.82,29288,0
+NMG.US,D,20220520,000000,5.94,5.94,5.4,5.49,53056,0
+NMG.US,D,20220523,000000,5.5,5.65,5.41,5.65,25708,0
+NMG.US,D,20220524,000000,5.52,5.52,5.1,5.29,67312,0
+NMG.US,D,20220525,000000,5.2,5.3823,5.2,5.27,14315,0
+NMG.US,D,20220526,000000,5.43,5.55,5.35,5.4,45168,0
+NMG.US,D,20220527,000000,5.46,5.58,5.34,5.5,48980,0
+NMG.US,D,20220531,000000,5.73,5.87,5.47,5.5,39448,0
+NMG.US,D,20220601,000000,5.6,5.6,5.379,5.45,26756,0
+NMG.US,D,20220602,000000,5.459,5.6,5.45,5.48,34806,0
+NMG.US,D,20220603,000000,5.57,5.63,5.3,5.41,30847,0
+NMG.US,D,20220606,000000,5.4,5.5,5.36,5.4,22005,0
+NMG.US,D,20220607,000000,5.45,5.72,5.45,5.53,58945,0
+NMG.US,D,20220608,000000,5.59,5.6499,5.49,5.63,26321,0
+NMG.US,D,20220609,000000,5.66,5.87,5.5,5.87,125507,0
+NMG.US,D,20220610,000000,5.86,6,5.55,6,105490,0
+NMG.US,D,20220613,000000,5.87,5.87,5.33,5.6,42336,0
+NMG.US,D,20220614,000000,5.54,5.54,5.12,5.36,167959,0
+NMG.US,D,20220615,000000,5.33,5.39,5.1,5.29,64058,0
+NMG.US,D,20220616,000000,5.16,5.29,5.04,5.2,126296,0
+NMG.US,D,20220617,000000,5.1,5.325,5,5,30757,0
+NMG.US,D,20220621,000000,5.26,5.44,5.05,5.28,41998,0
+NMG.US,D,20220622,000000,5.16,5.1898,5,5.03,15789,0
+NMG.US,D,20220623,000000,5.05,5.11,4.8,4.98,122150,0
+NMG.US,D,20220624,000000,4.99,5.17,4.69,4.83,113587,0
+NMG.US,D,20220627,000000,4.83,5.4,4.83,5.27,43931,0
+NMG.US,D,20220628,000000,5.35,5.3794,5,5.24,61118,0
+NMG.US,D,20220629,000000,5.25,5.32,4.85,4.91,98090,0
+NMG.US,D,20220630,000000,4.98,5.06,4.77,4.86,39793,0
+NMG.US,D,20220701,000000,4.78,5.1,4.7101,4.93,15760,0
+NMG.US,D,20220705,000000,4.84,5.4,4.84,5,97215,0
+NMG.US,D,20220706,000000,4.92,5.18,4.75,4.75,78557,0
+NMG.US,D,20220707,000000,4.97,5.04,4.8177,4.88,35441,0
+NMG.US,D,20220708,000000,4.96,4.96,4.75,4.75,51991,0
+NMG.US,D,20220711,000000,4.73,4.81,4.28,4.29,114207,0
+NMG.US,D,20220712,000000,4.2,4.29,3.9,3.92,101185,0
+NMG.US,D,20220713,000000,3.98,4.1699,3.9,4.07,43992,0
+NMG.US,D,20220714,000000,4,4.08,3.7514,3.87,98046,0
+NMG.US,D,20220715,000000,3.86,3.98,3.64,3.79,69613,0
+NMG.US,D,20220718,000000,3.8,4,3.75,3.97,35363,0
+NMG.US,D,20220719,000000,3.96,4.35,3.96,4.35,34996,0
+NMG.US,D,20220720,000000,4.35,4.36,4.13,4.2,55031,0
+NMG.US,D,20220721,000000,4.3,4.3,4,4.14,53709,0
+NMG.US,D,20220722,000000,4.2,4.26,3.8,3.84,47222,0
+NMG.US,D,20220725,000000,3.9,3.92,3.59,3.66,66016,0
+NMG.US,D,20220726,000000,3.75,3.871,3.38,3.48,88475,0
+NMG.US,D,20220727,000000,3.47,3.99,3.47,3.99,64159,0
+NMG.US,D,20220728,000000,4.03,4.075,3.8701,4.03,72408,0
+NMG.US,D,20220729,000000,3.99,4.8,3.99,4.77,137625,0
+NMG.US,D,20220801,000000,4.77,4.93,4.75,4.87,39286,0
+NMG.US,D,20220802,000000,4.77,4.827,4.37,4.66,71957,0
+NMG.US,D,20220803,000000,4.58,5.27,4.56,5.25,110875,0
+NMG.US,D,20220804,000000,5.24,5.4,4.96,5.06,33904,0
+NMG.US,D,20220805,000000,5,5.01,4.76,4.8,59724,0
+NMG.US,D,20220808,000000,4.84,5.38,4.84,5.23,46755,0
+NMG.US,D,20220809,000000,5.28,5.42,5.15,5.4,40698,0
+NMG.US,D,20220810,000000,5.46,5.72,5.15,5.29,92501,0
+NMG.US,D,20220811,000000,5.38,5.47,5.07,5.22,71596,0
+NMG.US,D,20220812,000000,5.22,5.64,5.2153,5.53,44050,0
+NMG.US,D,20220815,000000,5.4,5.6128,5.38,5.56,20629,0
+NMG.US,D,20220816,000000,5.56,5.75,5.5301,5.72,31401,0
+NMG.US,D,20220817,000000,5.76,5.76,5.36,5.66,34519,0
+NMG.US,D,20220818,000000,5.7,6.34,5.66,6.28,76319,0
+NMG.US,D,20220819,000000,6.19,6.23,5.91,6.2,47526,0
+NMG.US,D,20220822,000000,6.13,6.15,5.85,5.99,45493,0
+NMG.US,D,20220823,000000,5.93,6.29,5.85,6.22,42075,0
+NMG.US,D,20220824,000000,6.14,6.3,6.09,6.27,44655,0
+NMG.US,D,20220825,000000,6.26,6.46,6.11,6.27,57248,0
+NMG.US,D,20220826,000000,6.27,6.31,5.8847,5.93,46219,0
+NMG.US,D,20220829,000000,5.76,5.92,5.6,5.86,41475,0
+NMG.US,D,20220830,000000,5.98,5.98,5.61,5.69,23835,0
+NMG.US,D,20220831,000000,5.77,5.87,5.7128,5.83,22071,0
+NMG.US,D,20220901,000000,5.81,6.99,5.38,6.16,1303714,0
+NMG.US,D,20220902,000000,6.33,6.64,5.9,6.01,127929,0
+NMG.US,D,20220906,000000,5.93,6.1699,5.93,6.015,101965,0
+NMG.US,D,20220907,000000,6.08,6.25,5.95,6.19,72310,0
+NMG.US,D,20220908,000000,6.18,6.6685,6.18,6.52,108155,0
+NMG.US,D,20220909,000000,6.55,6.8598,6.47,6.52,100745,0
+NMG.US,D,20220912,000000,6.55,6.85,6.54,6.75,82241,0
+NMG.US,D,20220913,000000,6.7,6.89,6.56,6.56,114453,0
+NMG.US,D,20220914,000000,6.69,6.744,6.13,6.3,97518,0
+NMG.US,D,20220915,000000,6.36,6.5,5.96,6.04,58192,0
+NMG.US,D,20220916,000000,5.93,5.9895,5.6,5.78,49771,0
+NMG.US,D,20220919,000000,5.68,5.68,5.32,5.53,62062,0
+NMG.US,D,20220920,000000,5.44,5.54,5.1,5.1,92265,0
+NMG.US,D,20220921,000000,5.22,5.72,5.13,5.59,213008,0
+NMG.US,D,20220922,000000,5.65,5.7388,5.3601,5.48,27061,0
+NMG.US,D,20220923,000000,5.27,5.33,5.0813,5.24,58224,0
+NMG.US,D,20220926,000000,5.24,5.3488,5.0279,5.12,28584,0
+NMG.US,D,20220927,000000,5.31,5.47,5.21,5.26,32755,0
+NMG.US,D,20220928,000000,5.41,5.45,5.23,5.32,16089,0
+NMG.US,D,20220929,000000,5.31,5.45,5.06,5.39,54842,0
+NMG.US,D,20220930,000000,5.35,5.47,5.32,5.4,29536,0
+NMG.US,D,20221003,000000,5.42,5.5721,5.41,5.46,25265,0
+NMG.US,D,20221004,000000,5.56,5.77,5.535,5.64,28471,0
+NMG.US,D,20221005,000000,5.51,5.65,5.51,5.61,66235,0
+NMG.US,D,20221006,000000,5.49,5.6,5.38,5.55,33883,0
+NMG.US,D,20221007,000000,5.41,5.5561,5.41,5.46,33256,0
+NMG.US,D,20221010,000000,5.5,5.65,5.4,5.53,8155,0
+NMG.US,D,20221011,000000,5.43,5.55,5.32,5.53,52050,0
+NMG.US,D,20221012,000000,5.58,5.58,5.32,5.46,19268,0
+NMG.US,D,20221013,000000,5.31,5.59,5.1,5.59,43867,0
+NMG.US,D,20221014,000000,5.67,5.67,5.25,5.33,18745,0
+NMG.US,D,20221017,000000,5.5,5.5,4.98,5.04,79455,0
+NMG.US,D,20221018,000000,5.3,5.3,4.68,4.72,57602,0
+NMG.US,D,20221019,000000,4.83,4.9987,4.7596,4.94,51399,0
+NMG.US,D,20221020,000000,5.32,5.34,4.79,4.8,106022,0
+NMG.US,D,20221021,000000,4.82,5.19,4.82,5.07,99511,0
+NMG.US,D,20221024,000000,5.15,5.3199,4.85,4.9,63811,0
+NMG.US,D,20221025,000000,4.98,5.06,4.83,4.93,31102,0
+NMG.US,D,20221026,000000,5.05,5.09,4.64,4.71,53461,0
+NMG.US,D,20221027,000000,4.83,4.84,4.7,4.71,29323,0
+NMG.US,D,20221028,000000,4.82,4.8538,4.6,4.75,23849,0
+NMG.US,D,20221031,000000,4.83,4.83,4.68,4.72,22623,0
+NMG.US,D,20221101,000000,4.76,4.7999,4.61,4.65,19147,0
+NMG.US,D,20221102,000000,4.57,4.79,4.57,4.58,38247,0
+NMG.US,D,20221103,000000,4.55,4.69,4.55,4.63,23066,0
+NMG.US,D,20221104,000000,4.77,4.86,4.7101,4.84,32755,0
+NMG.US,D,20221107,000000,4.9,4.91,4.76,4.9,13494,0
+NMG.US,D,20221108,000000,4.9,4.902,4.69,4.73,15744,0
+NMG.US,D,20221109,000000,4.75,4.76,4.48,4.53,29845,0
+NMG.US,D,20221110,000000,4.6,4.74,4.54,4.67,28752,0
+NMG.US,D,20221111,000000,4.8,4.98,4.74,4.94,61821,0
+NMG.US,D,20221114,000000,4.98,5.05,4.82,4.99,24380,0
+NMG.US,D,20221115,000000,5.15,5.15,4.8,4.83,47515,0
+NMG.US,D,20221116,000000,4.81,4.9674,4.77,4.77,24548,0
+NMG.US,D,20221117,000000,4.76,4.8611,4.73,4.79,10018,0
+NMG.US,D,20221118,000000,5,5.0799,4.75,5.04,23943,0
+NMG.US,D,20221121,000000,5.09,5.09,4.79,4.79,41092,0
+NMG.US,D,20221122,000000,4.93,4.935,4.805,4.82,16697,0
+NMG.US,D,20221123,000000,4.81,4.8434,4.6901,4.74,32414,0
+NMG.US,D,20221125,000000,4.7,4.75,4.62,4.63,19193,0
+NMG.US,D,20221128,000000,4.64,4.769,4.51,4.54,46236,0
+NMG.US,D,20221129,000000,4.55,4.6,4.52,4.53,19367,0
+NMG.US,D,20221130,000000,4.66,4.75,4.5795,4.69,31518,0
+NMG.US,D,20221201,000000,4.76,4.84,4.7101,4.75,38664,0
+NMG.US,D,20221202,000000,4.7,4.87,4.7,4.87,23866,0
+NMG.US,D,20221205,000000,4.87,4.87,4.64,4.66,35806,0
+NMG.US,D,20221206,000000,4.63,4.69,4.5,4.53,19160,0
+NMG.US,D,20221207,000000,4.6352,4.6399,4.5,4.53,19866,0
+NMG.US,D,20221208,000000,4.69,4.69,4.54,4.57,25275,0
+NMG.US,D,20221209,000000,4.55,4.65,4.55,4.6,27315,0
+NMG.US,D,20221212,000000,4.66,4.66,4.47,4.47,46483,0
+NMG.US,D,20221213,000000,4.49,4.6083,4.49,4.5,51129,0
+NMG.US,D,20221214,000000,4.61,4.61,4.4916,4.54,22674,0
+NMG.US,D,20221215,000000,4.54,4.58,4.47,4.48,25306,0
+NMG.US,D,20221216,000000,4.39,4.494,4.36,4.37,35637,0
+NMG.US,D,20221219,000000,4.42,4.4211,4.15,4.15,28121,0
+NMG.US,D,20221220,000000,4.15,4.2805,4.15,4.15,14549,0
+NMG.US,D,20221221,000000,4.23,4.2823,4.04,4.04,26314,0
+NMG.US,D,20221222,000000,4.02,4.104,3.6201,3.72,71504,0
+NMG.US,D,20221223,000000,3.77,3.8768,3.77,3.81,13868,0
+NMG.US,D,20221227,000000,3.91,3.91,3.7,3.77,39188,0
+NMG.US,D,20221228,000000,3.82,3.82,3.57,3.7,24928,0
+NMG.US,D,20221229,000000,3.71,3.9,3.6499,3.85,32383,0
+NMG.US,D,20221230,000000,3.8,3.87,3.8,3.82,33372,0
+NMG.US,D,20230103,000000,3.78,3.91,3.78,3.84,28025,0
+NMG.US,D,20230104,000000,3.83,4.5,3.83,4.46,38450,0
+NMG.US,D,20230105,000000,4.5,4.51,4.39,4.46,23598,0
+NMG.US,D,20230106,000000,4.46,4.7501,4.46,4.68,22883,0
+NMG.US,D,20230109,000000,4.81,5,4.7,4.75,79542,0
+NMG.US,D,20230110,000000,4.83,4.99,4.75,4.92,52788,0
+NMG.US,D,20230111,000000,5,5.23,5,5.06,60795,0
+NMG.US,D,20230112,000000,5.16,5.211,5.08,5.15,39229,0
+NMG.US,D,20230113,000000,5.15,5.22,5.12,5.17,24767,0
+NMG.US,D,20230117,000000,5.13,5.22,5.02,5.17,44203,0
+NMG.US,D,20230118,000000,5.18,5.22,4.91,5.02,35582,0
+NMG.US,D,20230119,000000,5.05,5.05,4.71,4.79,35978,0
+NMG.US,D,20230120,000000,4.88,4.93,4.7501,4.83,15444,0
+NMG.US,D,20230123,000000,4.84,4.98,4.83,4.87,29507,0
+NMG.US,D,20230124,000000,4.83,4.9335,4.77,4.87,14995,0
+NMG.US,D,20230125,000000,4.95,4.95,4.7868,4.91,47050,0
+NMG.US,D,20230126,000000,5.01,5.08,4.92,5.05,65068,0
+NMG.US,D,20230127,000000,5.15,5.15,4.92,4.97,40341,0
+NMG.US,D,20230130,000000,4.97,4.97,4.8,4.83,26856,0
+NMG.US,D,20230131,000000,4.83,4.99,4.8,4.96,38834,0
+NMG.US,D,20230201,000000,4.99,4.99,4.82,4.92,36472,0
+NMG.US,D,20230202,000000,5.01,5.59,4.88,5.53,78750,0
+NMG.US,D,20230203,000000,5.51,5.61,5.24,5.32,45230,0
+NMG.US,D,20230206,000000,5.18,5.58,5.18,5.55,38299,0
+NMG.US,D,20230207,000000,5.48,5.62,5.4,5.46,91302,0
+NMG.US,D,20230208,000000,5.45,5.93,5.45,5.71,105894,0
+NMG.US,D,20230209,000000,5.88,5.97,5.5,5.57,144087,0
+NMG.US,D,20230210,000000,5.6,5.67,5.4,5.63,66403,0
+NMG.US,D,20230213,000000,5.65,5.762,5.6,5.67,45812,0
+NMG.US,D,20230214,000000,5.69,5.89,5.67,5.76,102589,0
+NMG.US,D,20230215,000000,5.65,5.6638,5.23,5.28,117321,0
+NMG.US,D,20230216,000000,5.26,5.56,5.26,5.55,42438,0
+NMG.US,D,20230217,000000,5.59,5.59,5.32,5.41,68301,0
+NMG.US,D,20230221,000000,5.36,5.5453,5.36,5.53,27806,0
+NMG.US,D,20230222,000000,5.52,5.5896,5.35,5.51,35356,0
+NMG.US,D,20230223,000000,5.65,5.65,5.44,5.5,82581,0
+NMG.US,D,20230224,000000,5.51,5.51,5.2039,5.4,40290,0
+NMG.US,D,20230227,000000,5.4,5.5687,5.2606,5.4,64420,0
+NMG.US,D,20230228,000000,5.48,5.48,5.26,5.47,49407,0
+NMG.US,D,20230301,000000,5.51,5.67,5.45,5.5,68721,0
+NMG.US,D,20230302,000000,5.57,5.65,5.3501,5.48,23584,0
+NMG.US,D,20230303,000000,5.55,5.6,5.43,5.5,45049,0
+NMG.US,D,20230306,000000,5.5,5.58,5.45,5.5,12709,0
+NMG.US,D,20230307,000000,5.44,5.52,5.44,5.5,44713,0
+NMG.US,D,20230308,000000,5.48,5.66,5.48,5.64,38608,0
+NMG.US,D,20230309,000000,5.59,5.7,5.43,5.47,63443,0
+NMG.US,D,20230310,000000,5.46,5.4699,5.28,5.32,36425,0
+NMG.US,D,20230313,000000,5.24,5.2799,5.01,5.15,40163,0
+NMG.US,D,20230314,000000,5.25,5.3473,5.141,5.2,82423,0
+NMG.US,D,20230315,000000,5.14,5.218,4.95,5.05,37022,0
+NMG.US,D,20230316,000000,5.04,5.12,4.77,4.96,67642,0
+NMG.US,D,20230317,000000,4.93,5.03,4.86,4.88,17397,0
+NMG.US,D,20230320,000000,4.9,4.9,4.6,4.64,33416,0
+NMG.US,D,20230321,000000,4.66,4.98,4.6066,4.88,55115,0
+NMG.US,D,20230322,000000,4.86,5.06,4.86,4.94,28532,0
+NMG.US,D,20230323,000000,5.02,5.02,4.5,4.63,72634,0
+NMG.US,D,20230324,000000,4.59,4.64,4.4,4.54,26709,0
+NMG.US,D,20230327,000000,4.58,4.6,4.5,4.54,17457,0
+NMG.US,D,20230328,000000,4.61,4.795,4.55,4.62,34339,0
+NMG.US,D,20230329,000000,4.72,4.84,4.65,4.84,20635,0
+NMG.US,D,20230330,000000,4.89,5.34,4.7529,5.2,72178,0
+NMG.US,D,20230331,000000,5.28,5.314,5.02,5.13,35672,0
+NMG.US,D,20230403,000000,5.3,5.4,5.11,5.18,31053,0
+NMG.US,D,20230404,000000,5.18,5.2477,5.0145,5.0594,14231,0
+NMG.US,D,20230405,000000,5.1,5.1,4.85,4.95,34238,0
+NMG.US,D,20230406,000000,4.94,4.9965,4.85,4.92,12636,0
+NMG.US,D,20230410,000000,4.85,4.89,4.82,4.82,23344,0
+NMG.US,D,20230411,000000,4.8,5.07,4.8,5.03,32143,0
+NMG.US,D,20230412,000000,4.31,4.53,4.2,4.36,346533,0
+NMG.US,D,20230413,000000,4.45,4.45,4.34,4.38,86876,0
+NMG.US,D,20230414,000000,4.38,4.47,4.25,4.3,111130,0
+NMG.US,D,20230417,000000,4.31,4.4,4.03,4.04,106819,0
+NMG.US,D,20230418,000000,4.07,4.22,4.07,4.15,44420,0
+NMG.US,D,20230419,000000,4.21,4.38,4.13,4.38,38345,0
+NMG.US,D,20230420,000000,4.37,4.43,4.25,4.32,23620,0
+NMG.US,D,20230421,000000,4.25,4.28,4.12,4.12,21231,0
+NMG.US,D,20230424,000000,4.19,4.19,3.95,4.08,66705,0
+NMG.US,D,20230425,000000,4.15,4.15,3.9,3.98,55302,0
+NMG.US,D,20230426,000000,3.97,4.06,3.9,3.97,80671,0
+NMG.US,D,20230427,000000,4.05,4.12,3.96,4.03,16192,0
+NMG.US,D,20230428,000000,4,4.0499,3.95,4,227968,0
+NMG.US,D,20230501,000000,3.92,4,3.81,3.83,49057,0
+NMG.US,D,20230502,000000,3.83,3.86,3.6701,3.78,89457,0
+NMG.US,D,20230503,000000,3.75,3.86,3.75,3.84,29231,0
+NMG.US,D,20230504,000000,3.72,3.75,3.39,3.42,254514,0
+NMG.US,D,20230505,000000,3.57,3.7317,3.5,3.66,77663,0
+NMG.US,D,20230508,000000,3.72,3.72,3.55,3.59,58089,0
+NMG.US,D,20230509,000000,3.65,3.74,3.53,3.7,71900,0
+NMG.US,D,20230510,000000,3.7,3.84,3.6509,3.79,42870,0
+NMG.US,D,20230511,000000,3.76,3.8,3.425,3.43,82093,0
+NMG.US,D,20230512,000000,3.6,3.6,3.4402,3.5,28442,0
+NMG.US,D,20230515,000000,3.49,3.69,3.49,3.65,34470,0
+NMG.US,D,20230516,000000,3.69,3.69,3.53,3.61,53652,0
+NMG.US,D,20230517,000000,3.59,3.65,3.49,3.54,104875,0
+NMG.US,D,20230518,000000,3.53,3.53,3.33,3.35,151527,0
+NMG.US,D,20230519,000000,3.36,3.4,3.21,3.31,133072,0
+NMG.US,D,20230522,000000,3.32,3.36,3.2101,3.3,58393,0
+NMG.US,D,20230523,000000,3.3,3.38,3.24,3.35,165525,0
+NMG.US,D,20230524,000000,3.27,3.2985,3.12,3.12,103101,0
+NMG.US,D,20230525,000000,3.16,3.1862,3,3.05,62540,0
+NMG.US,D,20230526,000000,3.15,3.22,3.05,3.15,24869,0
+NMG.US,D,20230530,000000,3.45,3.45,3.1169,3.13,166377,0
+NMG.US,D,20230531,000000,3.15,3.2199,3.01,3.1,59234,0
+NMG.US,D,20230601,000000,3.1,3.14,3,3.07,143171,0
+NMG.US,D,20230602,000000,3.1,3.2,3.1,3.14,142416,0
+NMG.US,D,20230605,000000,3.2,3.23,3.06,3.22,477239,0
+NMG.US,D,20230606,000000,3.26,3.42,3.2403,3.34,152493,0
+NMG.US,D,20230607,000000,3.37,3.44,3.34,3.37,127204,0
+NMG.US,D,20230608,000000,3.32,3.35,3.219,3.3,48392,0
+NMG.US,D,20230609,000000,3.39,3.39,3.211,3.29,65900,0
+NMG.US,D,20230612,000000,3.32,3.35,3.22,3.3,147025,0
+NMG.US,D,20230613,000000,3.36,3.4137,3.24,3.29,72794,0
+NMG.US,D,20230614,000000,3.34,3.35,3.23,3.25,138734,0
+NMG.US,D,20230615,000000,3.2,3.36,3.11,3.29,105953,0
+NMG.US,D,20230616,000000,3.33,3.42,3.24,3.27,47095,0
+NMG.US,D,20230620,000000,3.34,3.35,3.22,3.26,38674,0
+NMG.US,D,20230621,000000,3.3,3.3,3.17,3.21,67940,0
+NMG.US,D,20230622,000000,3.15,3.25,3.12,3.15,39323,0
+NMG.US,D,20230623,000000,3.16,3.16,3.0101,3.12,125415,0
+NMG.US,D,20230626,000000,3.12,3.1799,3.0368,3.13,47428,0
+NMG.US,D,20230627,000000,3.1,3.1724,3.09,3.11,38494,0
+NMG.US,D,20230628,000000,3.08,3.13,3.02,3.05,55553,0
+NMG.US,D,20230629,000000,3.04,3.07,3,3.02,70740,0
+NMG.US,D,20230630,000000,3.04,3.1362,3.02,3.04,36463,0
+NMG.US,D,20230703,000000,3.12,3.15,3,3.05,64922,0
+NMG.US,D,20230705,000000,3.12,3.12,3.01,3.04,66369,0
+NMG.US,D,20230706,000000,3,3.03,2.93,3.02,109437,0
+NMG.US,D,20230707,000000,3.04,3.0612,2.95,3.02,57383,0
+NMG.US,D,20230710,000000,3,3.03,2.97,3.01,120009,0
+NMG.US,D,20230711,000000,3.01,3.07,2.97,3.02,128283,0
+NMG.US,D,20230712,000000,3.08,3.1,3,3.09,69440,0
+NMG.US,D,20230713,000000,3.06,3.121,3.02,3.1,41580,0
+NMG.US,D,20230714,000000,3.08,3.1,3.025,3.06,55368,0
+NMG.US,D,20230717,000000,3.02,3.17,3,3.08,64174,0
+NMG.US,D,20230718,000000,3.12,3.15,3.07,3.13,38190,0
+NMG.US,D,20230719,000000,3.17,3.17,3.1,3.13,31393,0
+NMG.US,D,20230720,000000,3.1445,3.1445,3.07,3.13,17845,0
+NMG.US,D,20230721,000000,3.15,3.15,3.07,3.12,23606,0
+NMG.US,D,20230724,000000,3.15,3.15,3.03,3.06,24895,0
+NMG.US,D,20230725,000000,3.02,3.085,3.01,3.01,38771,0
+NMG.US,D,20230726,000000,3,3.08,2.98,3,45114,0
+NMG.US,D,20230727,000000,2.99,3.0153,2.82,2.9,107875,0
+NMG.US,D,20230728,000000,2.9,2.9,2.67,2.8,134227,0
+NMG.US,D,20230731,000000,2.84,2.9221,2.771,2.87,85460,0
+NMG.US,D,20230801,000000,2.86,3,2.82,2.98,68993,0
+NMG.US,D,20230802,000000,2.99,3.01,2.94,3,51906,0
+NMG.US,D,20230803,000000,2.97,3.1,2.97,3.03,51066,0
+NMG.US,D,20230804,000000,3.07,3.07,2.97,2.99,53811,0
+NMG.US,D,20230807,000000,2.96,2.98,2.9,2.93,52802,0
+NMG.US,D,20230808,000000,2.94,3.0352,2.94,3.03,30499,0
+NMG.US,D,20230809,000000,3.1,3.1,2.95,2.99,35045,0
+NMG.US,D,20230810,000000,3.1,3.1,2.95,2.99,17943,0
+NMG.US,D,20230811,000000,2.96,3.02,2.9306,2.98,54150,0
+NMG.US,D,20230814,000000,2.96,2.98,2.83,2.91,94574,0
+NMG.US,D,20230815,000000,2.89,2.89,2.8,2.84,47255,0
+NMG.US,D,20230816,000000,2.79,2.89,2.78,2.8,51419,0
+NMG.US,D,20230817,000000,2.88,2.9,2.7,2.72,77947,0
+NMG.US,D,20230818,000000,2.7,2.7699,2.65,2.69,49768,0
+NMG.US,D,20230821,000000,2.72,2.785,2.59,2.61,52819,0
+NMG.US,D,20230822,000000,2.61,2.61,2.5347,2.55,48402,0
+NMG.US,D,20230823,000000,2.55,2.75,2.55,2.67,54743,0
+NMG.US,D,20230824,000000,2.64,2.72,2.61,2.62,33938,0
+NMG.US,D,20230825,000000,2.59,2.6258,2.56,2.61,22297,0
+NMG.US,D,20230828,000000,2.66,2.6947,2.59,2.69,32856,0
+NMG.US,D,20230829,000000,2.75,2.92,2.7,2.89,60708,0
+NMG.US,D,20230830,000000,2.96,2.99,2.88,2.99,88529,0
+NMG.US,D,20230831,000000,3.01,3.0503,2.92,3.02,62283,0
+NMG.US,D,20230901,000000,3.09,3.09,2.87,2.99,135476,0
+NMG.US,D,20230905,000000,3.03,3.07,2.9447,2.96,77111,0
+NMG.US,D,20230906,000000,2.96,3.0188,2.86,2.91,19344,0
+NMG.US,D,20230907,000000,2.94,2.94,2.87,2.89,62262,0
+NMG.US,D,20230908,000000,2.9,2.99,2.89,2.94,44976,0
+NMG.US,D,20230911,000000,2.94,3.02,2.91,2.93,53206,0
+NMG.US,D,20230912,000000,2.86,2.9335,2.85,2.86,65431,0
+NMG.US,D,20230913,000000,2.84,2.9,2.72,2.83,33244,0
+NMG.US,D,20230914,000000,2.79,2.87,2.7713,2.8,44098,0
+NMG.US,D,20230915,000000,2.83,2.89,2.82,2.83,31416,0
+NMG.US,D,20230918,000000,2.87,2.87,2.74,2.75,25041,0
+NMG.US,D,20230919,000000,2.73,2.74,2.6114,2.62,23553,0
+NMG.US,D,20230920,000000,2.68,2.7,2.55,2.55,27981,0
+NMG.US,D,20230921,000000,2.57,2.64,2.4,2.48,118411,0
+NMG.US,D,20230922,000000,2.58,2.6437,2.41,2.49,59547,0
+NMG.US,D,20230925,000000,2.57,2.5899,2.4,2.4,93056,0
+NMG.US,D,20230926,000000,2.37,2.44,2.36,2.36,32108,0
+NMG.US,D,20230927,000000,2.33,2.46,2.2504,2.28,108568,0
+NMG.US,D,20230928,000000,2.3,2.445,2.3,2.42,35414,0
+NMG.US,D,20230929,000000,2.55,2.7564,2.48,2.64,79821,0
+NMG.US,D,20231002,000000,2.64,2.7468,2.59,2.62,61082,0
+NMG.US,D,20231003,000000,2.58,2.69,2.36,2.37,112634,0
+NMG.US,D,20231004,000000,2.32,2.405,2.3,2.3,39675,0
+NMG.US,D,20231005,000000,2.3,2.36,2.17,2.21,71073,0
+NMG.US,D,20231006,000000,2.21,2.27,2.15,2.24,92682,0
+NMG.US,D,20231009,000000,2.24,2.38,2.19,2.26,49131,0
+NMG.US,D,20231010,000000,2.26,2.31,2.2,2.23,74496,0
+NMG.US,D,20231011,000000,2.22,2.22,2.16,2.2,56959,0
+NMG.US,D,20231012,000000,2.2,2.21,2.01,2.08,84659,0
+NMG.US,D,20231013,000000,2.1,2.18,2.01,2.07,69732,0
+NMG.US,D,20231016,000000,2.04,2.12,2.04,2.09,40564,0
+NMG.US,D,20231017,000000,2.04,2.1,2.04,2.06,24221,0
+NMG.US,D,20231018,000000,2.08,2.08,1.85,1.98,120734,0
+NMG.US,D,20231019,000000,2,2.1,1.9801,2.02,71184,0
+NMG.US,D,20231020,000000,2.33,3.01,2.27,2.76,3672178,0
+NMG.US,D,20231023,000000,2.96,3.21,2.46,2.5,1355202,0
+NMG.US,D,20231024,000000,2.55,2.56,2.25,2.28,636468,0
+NMG.US,D,20231025,000000,2.26,2.33,2.11,2.21,195744,0
+NMG.US,D,20231026,000000,2.18,2.3399,2.08,2.13,207471,0
+NMG.US,D,20231027,000000,2.13,2.29,2.13,2.23,95020,0
+NMG.US,D,20231030,000000,2.29,2.3318,2.2032,2.33,62922,0
+NMG.US,D,20231031,000000,2.41,2.5379,2.33,2.5,129143,0
+NMG.US,D,20231101,000000,2.52,2.58,2.3724,2.57,148818,0
+NMG.US,D,20231102,000000,2.56,2.7,2.51,2.54,98923,0
+NMG.US,D,20231103,000000,2.54,2.748,2.46,2.72,245955,0
+NMG.US,D,20231106,000000,2.77,2.81,2.62,2.8,189850,0
+NMG.US,D,20231107,000000,2.74,2.8,2.6586,2.72,90317,0
+NMG.US,D,20231108,000000,2.72,2.89,2.72,2.81,52709,0
+NMG.US,D,20231109,000000,2.82,2.8945,2.72,2.85,142575,0
+NMG.US,D,20231110,000000,2.88,2.9,2.65,2.72,117621,0
+NMG.US,D,20231113,000000,2.66,2.71,2.61,2.64,49459,0
+NMG.US,D,20231114,000000,2.64,2.7,2.585,2.67,57085,0
+NMG.US,D,20231115,000000,2.63,2.6538,2.5,2.56,41852,0
+NMG.US,D,20231116,000000,2.5,2.51,2.38,2.41,79321,0
+NMG.US,D,20231117,000000,2.49,2.49,2.3648,2.43,37227,0
+NMG.US,D,20231120,000000,2.43,2.51,2.4,2.42,43771,0
+NMG.US,D,20231121,000000,2.45,2.47,2.385,2.42,60686,0
+NMG.US,D,20231122,000000,2.49,2.5,2.39,2.45,49565,0
+NMG.US,D,20231124,000000,2.5,2.51,2.4518,2.47,15369,0
+NMG.US,D,20231127,000000,2.53,2.6,2.45,2.54,64078,0
+NMG.US,D,20231128,000000,2.49,2.54,2.4802,2.53,32413,0
+NMG.US,D,20231129,000000,2.59,2.6,2.48,2.52,34736,0
+NMG.US,D,20231130,000000,2.5,2.54,2.49,2.52,51190,0
+NMG.US,D,20231201,000000,2.47,2.66,2.47,2.57,71732,0
+NMG.US,D,20231204,000000,2.55,2.565,2.47,2.48,52701,0
+NMG.US,D,20231205,000000,2.49,2.5199,2.28,2.28,69991,0
+NMG.US,D,20231206,000000,2.31,2.47,2.3031,2.31,88584,0
+NMG.US,D,20231207,000000,2.28,2.77,2.28,2.72,251896,0
+NMG.US,D,20231208,000000,2.75,3.06,2.6704,3.06,261672,0
+NMG.US,D,20231211,000000,3.1,3.13,2.82,2.93,126218,0
+NMG.US,D,20231212,000000,2.94,2.94,2.65,2.65,65206,0
+NMG.US,D,20231213,000000,2.8,2.82,2.7,2.82,95860,0
+NMG.US,D,20231214,000000,2.84,2.85,2.6601,2.77,83080,0
+NMG.US,D,20231215,000000,2.77,2.77,2.6011,2.62,73894,0
+NMG.US,D,20231218,000000,2.6,2.72,2.53,2.61,82489,0
+NMG.US,D,20231219,000000,2.57,2.62,2.53,2.59,75976,0
+NMG.US,D,20231220,000000,2.55,2.71,2.502,2.53,76587,0
+NMG.US,D,20231221,000000,2.54,2.59,2.46,2.53,95107,0
+NMG.US,D,20231222,000000,2.47,2.61,2.47,2.48,93143,0
+NMG.US,D,20231226,000000,2.48,2.62,2.48,2.58,72077,0
+NMG.US,D,20231227,000000,2.52,2.6061,2.5,2.56,54816,0
+NMG.US,D,20231228,000000,2.5,2.6099,2.49,2.51,96233,0
+NMG.US,D,20231229,000000,2.5,2.61,2.4701,2.61,107796,0
+NMG.US,D,20240102,000000,2.61,2.6999,2.5506,2.58,126449,0
+NMG.US,D,20240103,000000,2.55,2.6,2.49,2.52,69646,0
+NMG.US,D,20240104,000000,2.57,2.5799,2.5,2.53,32913,0
+NMG.US,D,20240105,000000,2.57,2.5799,2.481,2.56,31346,0
+NMG.US,D,20240108,000000,2.6,2.6,2.47,2.52,74110,0
+NMG.US,D,20240109,000000,2.47,2.59,2.445,2.52,125493,0
+NMG.US,D,20240110,000000,2.47,2.49,2.4515,2.48,25648,0
+NMG.US,D,20240111,000000,2.46,2.5,2.42,2.46,49395,0
+NMG.US,D,20240112,000000,2.46,2.5,2.406,2.46,55931,0
+NMG.US,D,20240116,000000,2.47,2.55,2.4532,2.51,20665,0
+NMG.US,D,20240117,000000,2.49,2.49,2.399,2.41,33447,0
+NMG.US,D,20240118,000000,2.4,2.4254,2.27,2.29,61711,0
+NMG.US,D,20240119,000000,2.2,2.2,2.135,2.19,142399,0
+NMG.US,D,20240122,000000,2.24,2.25,2.15,2.21,124556,0
+NMG.US,D,20240123,000000,2.2,2.25,2.18,2.2,101087,0
+NMG.US,D,20240124,000000,2.22,2.22,2.15,2.15,54057,0
+NMG.US,D,20240125,000000,2.15,2.17,2.07,2.11,80186,0
+NMG.US,D,20240126,000000,2.15,2.15,2.0942,2.13,41735,0
+NMG.US,D,20240129,000000,2.18,2.2,2.08,2.19,97596,0
+NMG.US,D,20240130,000000,2.2,2.2,2.15,2.15,34181,0
+NMG.US,D,20240131,000000,2.13,2.2,2.03,2.05,87570,0
+NMG.US,D,20240201,000000,2.06,2.18,2.06,2.09,35626,0
+NMG.US,D,20240202,000000,2.1,2.102,2.04,2.06,46059,0
+NMG.US,D,20240205,000000,2.03,2.04,1.88,1.9,193781,0
+NMG.US,D,20240206,000000,1.98,2.06,1.92,2.02,49876,0
+NMG.US,D,20240207,000000,2.07,2.09,1.97,2.03,44731,0
+NMG.US,D,20240208,000000,1.99,1.99,1.88,1.92,132573,0
+NMG.US,D,20240209,000000,1.93,2.06,1.9,2.03,140845,0
+NMG.US,D,20240212,000000,2,2.1,2,2.07,62961,0
+NMG.US,D,20240213,000000,1.99,2.075,1.99,2.05,33924,0
+NMG.US,D,20240214,000000,2.02,2.1,2.02,2.08,38883,0
+NMG.US,D,20240215,000000,2.56,2.7399,2.31,2.53,6112817,0
+NMG.US,D,20240216,000000,2.56,3.07,2.5101,2.91,1091680,0
+NMG.US,D,20240220,000000,2.88,3.04,2.69,2.83,222278,0
+NMG.US,D,20240221,000000,2.8,2.86,2.53,2.64,161218,0
+NMG.US,D,20240222,000000,2.59,2.66,2.55,2.62,77123,0
+NMG.US,D,20240223,000000,2.63,2.8,2.6,2.78,71411,0
+NMG.US,D,20240226,000000,2.8,2.82,2.5477,2.68,160811,0
+NMG.US,D,20240227,000000,2.64,2.6717,2.5402,2.56,83163,0
+NMG.US,D,20240228,000000,2.6,2.61,2.5,2.55,161027,0
+NMG.US,D,20240229,000000,2.57,2.6,2.51,2.53,74966,0
+NMG.US,D,20240301,000000,2.53,2.6,2.42,2.49,140452,0
+NMG.US,D,20240304,000000,2.5,2.52,2.37,2.38,107191,0
+NMG.US,D,20240305,000000,2.37,2.3999,2.31,2.34,70090,0
+NMG.US,D,20240306,000000,2.32,2.45,2.3109,2.44,73154,0
+NMG.US,D,20240307,000000,2.42,2.47,2.38,2.44,51332,0
+NMG.US,D,20240308,000000,2.4,2.43,2.3701,2.39,44089,0
+NMG.US,D,20240311,000000,2.36,2.42,2.35,2.39,31819,0
+NMG.US,D,20240312,000000,2.37,2.41,2.3107,2.37,45092,0
+NMG.US,D,20240313,000000,2.37,2.3897,2.31,2.35,35508,0
+NMG.US,D,20240314,000000,2.31,2.405,2.29,2.34,54686,0
+NMG.US,D,20240315,000000,2.31,2.37,2.3,2.33,138876,0
+NMG.US,D,20240318,000000,2.3,2.32,2.27,2.32,128870,0
+NMG.US,D,20240319,000000,2.34,2.34,2.26,2.3,157340,0
+NMG.US,D,20240320,000000,2.26,2.29,2.16,2.22,56349,0
+NMG.US,D,20240321,000000,2.24,2.2699,2.17,2.21,46409,0
+NMG.US,D,20240322,000000,2.23,2.25,2.12,2.2,70462,0
+NMG.US,D,20240325,000000,2.19,2.23,2.13,2.18,45565,0
+NMG.US,D,20240326,000000,2.2,2.23,2.1,2.12,81116,0
+NMG.US,D,20240327,000000,2.1,2.17,2.1,2.17,59464,0
+NMG.US,D,20240328,000000,2.19,2.34,2.19,2.29,124096,0
+NMG.US,D,20240401,000000,2.33,2.33,2.235,2.26,50917,0
+NMG.US,D,20240402,000000,2.3,2.3,2.21,2.26,29475,0
+NMG.US,D,20240403,000000,2.24,2.3182,2.2,2.25,57970,0
+NMG.US,D,20240404,000000,2.24,2.29,2.19,2.19,41018,0
+NMG.US,D,20240405,000000,2.19,2.27,2.19,2.23,34603,0
+NMG.US,D,20240408,000000,2.28,2.2899,2.19,2.19,63720,0
+NMG.US,D,20240409,000000,2.19,2.27,2.19,2.245,48454,0
+NMG.US,D,20240410,000000,2.24,2.25,2.19,2.25,52669,0
+NMG.US,D,20240411,000000,2.2,2.2203,2.135,2.15,74826,0
+NMG.US,D,20240412,000000,2.13,2.27,2.13,2.19,301019,0
+NMG.US,D,20240415,000000,2.13,2.15,2.08,2.08,53749,0
+NMG.US,D,20240416,000000,2.08,2.09,2.04,2.05,29833,0
+NMG.US,D,20240417,000000,2.05,2.08,2.03,2.05,47737,0
+NMG.US,D,20240418,000000,2.03,2.07,2.03,2.05,40632,0
+NMG.US,D,20240419,000000,2.05,2.06,2.02,2.02,90807,0
+NMG.US,D,20240422,000000,2,2.03,1.995,2,100291,0
+NMG.US,D,20240423,000000,2.05,2.0539,1.94,1.95,97852,0
+NMG.US,D,20240424,000000,1.9,1.9829,1.9,1.96,29042,0
+NMG.US,D,20240425,000000,1.93,2.16,1.93,2.07,446485,0
+NMG.US,D,20240426,000000,2.12,2.19,2.1,2.11,97040,0
+NMG.US,D,20240429,000000,2.09,2.12,1.97,2.05,71850,0
+NMG.US,D,20240430,000000,2.04,2.04,2,2.02,29940,0
+NMG.US,D,20240501,000000,2.03,2.0473,2,2.015,21211,0
+NMG.US,D,20240502,000000,2,2.06,2,2.04,25540,0
+NMG.US,D,20240503,000000,2.1,2.1,2.02,2.045,38951,0
+NMG.US,D,20240506,000000,2.1,2.1,2.05,2.07,71148,0
+NMG.US,D,20240507,000000,2.05,2.09,2.05,2.05,19524,0
+NMG.US,D,20240508,000000,2.02,2.05,2,2.01,23357,0
+NMG.US,D,20240509,000000,2.04,2.08,2.02,2.06,40465,0
+NMG.US,D,20240510,000000,2.07,2.08,2.05,2.05,31093,0
+NMG.US,D,20240513,000000,2.06,2.09,2.0501,2.075,59479,0
+NMG.US,D,20240514,000000,2.05,2.09,2.04,2.075,47969,0
+NMG.US,D,20240515,000000,2.07,2.09,2.06,2.07,20965,0
+NMG.US,D,20240516,000000,2.03,2.0793,2.02,2.02,48430,0
+NMG.US,D,20240517,000000,2.02,2.09,2.02,2.07,85924,0
+NMG.US,D,20240520,000000,2.07,2.09,2.07,2.08,34090,0
+NMG.US,D,20240521,000000,2.09,2.31,2.06,2.25,87632,0
+NMG.US,D,20240522,000000,2.29,2.33,2.15,2.27,115399,0
+NMG.US,D,20240523,000000,2.27,2.27,2.11,2.18,31293,0
+NMG.US,D,20240524,000000,2.16,2.22,2.03,2.06,97673,0
+NMG.US,D,20240528,000000,2.06,2.1,2.06,2.06,54228,0
+NMG.US,D,20240529,000000,2.04,2.08,2.04,2.08,46284,0
+NMG.US,D,20240530,000000,2.1,2.155,2.08,2.13,53273,0
+NMG.US,D,20240531,000000,2.13,2.23,2.1,2.2,86631,0
+NMG.US,D,20240603,000000,2.19,2.21,2.13,2.13,28801,0
+NMG.US,D,20240604,000000,2.14,2.16,2.1,2.16,24458,0
+NMG.US,D,20240605,000000,2.17,2.1899,2.1304,2.15,44096,0
+NMG.US,D,20240606,000000,2.13,2.2,2.12,2.15,27359,0
+NMG.US,D,20240607,000000,2.14,2.16,2.11,2.115,37550,0
+NMG.US,D,20240610,000000,2.15,2.15,2.03,2.09,97936,0
+NMG.US,D,20240611,000000,2.03,2.09,2.03,2.03,50809,0
+NMG.US,D,20240612,000000,2.09,2.09,2.035,2.035,34888,0
+NMG.US,D,20240613,000000,2.03,2.06,1.99,2.0098,124720,0
+NMG.US,D,20240614,000000,2,2.07,1.97,1.99,100663,0
+NMG.US,D,20240617,000000,1.96,1.99,1.9,1.9,78301,0
+NMG.US,D,20240618,000000,1.9,1.94,1.9,1.91,32369,0
+NMG.US,D,20240620,000000,1.91,1.927,1.9,1.9,39936,0
+NMG.US,D,20240621,000000,1.91,1.92,1.8776,1.89,28872,0
+NMG.US,D,20240624,000000,1.95,1.95,1.9039,1.91,44064,0
+NMG.US,D,20240625,000000,1.94,1.94,1.875,1.885,35348,0
+NMG.US,D,20240626,000000,1.9,1.91,1.89,1.9,31586,0
+NMG.US,D,20240627,000000,1.87,1.91,1.87,1.87,47725,0
+NMG.US,D,20240628,000000,1.87,1.89,1.87,1.875,17750,0
+NMG.US,D,20240701,000000,1.91,1.91,1.85,1.855,59178,0
+NMG.US,D,20240702,000000,1.89,1.89,1.82,1.83,42787,0
+NMG.US,D,20240703,000000,1.83,1.85,1.83,1.85,20790,0
+NMG.US,D,20240705,000000,1.85,1.89,1.85,1.87,20680,0
+NMG.US,D,20240708,000000,1.9,1.9,1.78,1.78,103108,0
+NMG.US,D,20240709,000000,1.78,1.78,1.7,1.71,89859,0
+NMG.US,D,20240710,000000,1.7,1.78,1.7,1.77,40435,0
+NMG.US,D,20240711,000000,1.79,1.79,1.72,1.72,27656,0
+NMG.US,D,20240712,000000,1.74,1.83,1.73,1.82,45850,0
+NMG.US,D,20240715,000000,1.84,1.84,1.75,1.76,47365,0
+NMG.US,D,20240716,000000,1.76,1.88,1.76,1.86,32703,0
+NMG.US,D,20240717,000000,1.84,1.87,1.79,1.805,24435,0
+NMG.US,D,20240718,000000,1.83,1.83,1.73,1.73,26268,0
+NMG.US,D,20240719,000000,1.69,1.74,1.69,1.73,14574,0
+NMG.US,D,20240722,000000,1.72,1.75,1.72,1.73,24094,0
+NMG.US,D,20240723,000000,1.73,1.73,1.6999,1.7,23805,0
+NMG.US,D,20240724,000000,1.7,1.72,1.69,1.7,25878,0
+NMG.US,D,20240725,000000,1.68,1.69,1.61,1.64,63801,0
+NMG.US,D,20240726,000000,1.65,1.65,1.61,1.63,16259,0
+NMG.US,D,20240729,000000,1.61,1.63,1.61,1.615,11131,0
+NMG.US,D,20240730,000000,1.64,1.64,1.55,1.565,31098,0
+NMG.US,D,20240731,000000,1.59,1.59,1.51,1.54,70465,0
+NMG.US,D,20240801,000000,1.51,1.54,1.41,1.43,83324,0
+NMG.US,D,20240802,000000,1.48,1.48,1.34,1.37,64458,0
+NMG.US,D,20240805,000000,1.29,1.35,1.24,1.33,58426,0
+NMG.US,D,20240806,000000,1.35,1.42,1.325,1.4,63412,0
+NMG.US,D,20240807,000000,1.45,1.46,1.39,1.405,39722,0
+NMG.US,D,20240808,000000,1.44,1.44,1.35,1.365,39734,0
+NMG.US,D,20240809,000000,1.4,1.4,1.34,1.34,41230,0
+NMG.US,D,20240812,000000,1.43,1.45,1.37,1.45,30924,0
+NMG.US,D,20240813,000000,1.48,1.6799,1.38,1.65,110377,0
+NMG.US,D,20240814,000000,1.7,1.7199,1.65,1.68,98276,0
+NMG.US,D,20240815,000000,1.72,1.73,1.65,1.67,44729,0
+NMG.US,D,20240816,000000,1.65,1.71,1.65,1.69,21488,0
+NMG.US,D,20240819,000000,1.69,1.73,1.65,1.73,17461,0
+NMG.US,D,20240820,000000,1.71,1.73,1.66,1.67,15975,0
+NMG.US,D,20240821,000000,1.7,1.7,1.64,1.68,20119,0
+NMG.US,D,20240822,000000,1.71,1.71,1.68,1.68,26890,0
+NMG.US,D,20240823,000000,1.69,1.72,1.688,1.71,23463,0
+NMG.US,D,20240826,000000,1.73,1.73,1.68,1.72,27129,0
+NMG.US,D,20240827,000000,1.73,1.73,1.61,1.66,31414,0
+NMG.US,D,20240828,000000,1.66,1.66,1.5802,1.5802,30095,0
+NMG.US,D,20240829,000000,1.6363,1.6363,1.58,1.59,18566,0
+NMG.US,D,20240830,000000,1.57,1.64,1.57,1.575,11156,0
+NMG.US,D,20240903,000000,1.55,1.5899,1.51,1.53,23443,0
+NMG.US,D,20240904,000000,1.55,1.57,1.48,1.49,51381,0
+NMG.US,D,20240905,000000,1.47,1.51,1.46,1.46,29033,0
+NMG.US,D,20240906,000000,1.46,1.47,1.43,1.435,22313,0
+NMG.US,D,20240909,000000,1.47,1.48,1.37,1.4,39176,0
+NMG.US,D,20240910,000000,1.4,1.43,1.35,1.42,24911,0
+NMG.US,D,20240911,000000,1.35,1.46,1.35,1.37,29005,0
+NMG.US,D,20240912,000000,1.35,1.43,1.35,1.43,17682,0
+NMG.US,D,20240913,000000,1.42,1.48,1.42,1.46,39953,0
+NMG.US,D,20240916,000000,1.49,1.5,1.38,1.45,23791,0
+NMG.US,D,20240917,000000,1.46,1.47,1.3921,1.41,36727,0
+NMG.US,D,20240918,000000,1.39,1.435,1.38,1.39,20871,0
+NMG.US,D,20240919,000000,1.386,1.42,1.38,1.3885,8472,0
+NMG.US,D,20240920,000000,1.4,1.47,1.39,1.43,54376,0
+NMG.US,D,20240923,000000,1.41,1.48,1.41,1.41,67950,0
+NMG.US,D,20240924,000000,1.41,1.46,1.41,1.445,29278,0
+NMG.US,D,20240925,000000,1.43,1.45,1.39,1.39,45787,0
+NMG.US,D,20240926,000000,1.43,1.4483,1.41,1.42,19317,0
+NMG.US,D,20240927,000000,1.4,1.56,1.4,1.55,65584,0
+NMG.US,D,20240930,000000,1.56,1.58,1.51,1.57,41980,0
+NMG.US,D,20241001,000000,1.57,1.65,1.57,1.62,79202,0
+NMG.US,D,20241002,000000,1.63,1.63,1.56,1.58,23681,0
+NMG.US,D,20241003,000000,1.55,1.5807,1.5,1.52,18530,0
+NMG.US,D,20241004,000000,1.54,1.57,1.45,1.48,39709,0
+NMG.US,D,20241007,000000,1.5,1.561,1.5,1.56,52781,0
+NMG.US,D,20241008,000000,1.53,1.59,1.4785,1.49,16043,0
+NMG.US,D,20241009,000000,1.47,1.56,1.47,1.54,24845,0
+NMG.US,D,20241010,000000,1.56,1.5783,1.51,1.55,31643,0
+NMG.US,D,20241011,000000,1.55,1.64,1.55,1.59,80880,0
+NMG.US,D,20241014,000000,1.6,1.62,1.5517,1.6101,42584,0
+NMG.US,D,20241015,000000,1.6111,1.6111,1.56,1.585,27977,0
+NMG.US,D,20241016,000000,1.58,1.65,1.58,1.62,26045,0
+NMG.US,D,20241017,000000,1.65,1.6655,1.6241,1.65,31458,0
+NMG.US,D,20241018,000000,1.65,1.66,1.61,1.61,39025,0
+NMG.US,D,20241021,000000,1.63,1.65,1.56,1.58,24165,0
+NMG.US,D,20241022,000000,1.57,1.61,1.5197,1.57,33193,0
+NMG.US,D,20241023,000000,1.58,1.58,1.495,1.54,52336,0
+NMG.US,D,20241024,000000,1.52,1.58,1.475,1.49,26155,0
+NMG.US,D,20241025,000000,1.5,1.52,1.42,1.45,58261,0
+NMG.US,D,20241028,000000,1.41,1.45,1.41,1.43,35795,0
+NMG.US,D,20241029,000000,1.4,1.43,1.4,1.42,24562,0
+NMG.US,D,20241030,000000,1.4,1.44,1.4,1.44,28986,0
+NMG.US,D,20241031,000000,1.42,1.44,1.4058,1.42,45188,0
+NMG.US,D,20241101,000000,1.42,1.42,1.4009,1.42,27737,0
+NMG.US,D,20241104,000000,1.42,1.42,1.39,1.41,30998,0
+NMG.US,D,20241105,000000,1.39,1.46,1.39,1.425,20925,0
+NMG.US,D,20241106,000000,1.42,1.42,1.39,1.39,53186,0
+NMG.US,D,20241107,000000,1.45,1.45,1.37,1.42,40956,0
+NMG.US,D,20241108,000000,1.4,1.4693,1.36,1.37,43696,0
+NMG.US,D,20241111,000000,1.38,1.4,1.35,1.35,62330,0
+NMG.US,D,20241112,000000,1.34,1.362006,1.3,1.32,61326,0
+NMG.US,D,20241113,000000,1.35,1.36,1.25,1.33,59565,0
+NMG.US,D,20241114,000000,1.3,1.31,1.26,1.26,57932,0
+NMG.US,D,20241115,000000,1.3,1.325,1.28,1.3,33498,0
+NMG.US,D,20241118,000000,1.2801,1.3,1.26,1.27,54784,0
+NMG.US,D,20241119,000000,1.27,1.2808,1.26,1.265,27236,0
+NMG.US,D,20241120,000000,1.28,1.28,1.24,1.26,60214,0
+NMG.US,D,20241121,000000,1.29,1.29,1.23,1.25,92220,0
+NMG.US,D,20241122,000000,1.26,1.28,1.22,1.26,65383,0
+NMG.US,D,20241125,000000,1.25,1.28,1.2499,1.27,30122,0
+NMG.US,D,20241126,000000,1.2599,1.26,1.23,1.255,34707,0
+NMG.US,D,20241127,000000,1.26,1.27,1.23,1.27,29865,0
+NMG.US,D,20241129,000000,1.27,1.29,1.25,1.26,10928,0
+NMG.US,D,20241202,000000,1.23,1.28,1.22,1.24,42574,0
+NMG.US,D,20241203,000000,1.34,1.38,1.26,1.38,416832,0
+NMG.US,D,20241204,000000,1.42,1.47,1.2938,1.38,271263,0
+NMG.US,D,20241205,000000,1.37,1.39,1.25,1.3,128793,0
+NMG.US,D,20241206,000000,1.32,1.35,1.29,1.31,34141,0
+NMG.US,D,20241209,000000,1.37,1.38,1.32,1.37,59604,0
+NMG.US,D,20241210,000000,1.37,1.39,1.3,1.32,25366,0
+NMG.US,D,20241211,000000,1.35,1.41,1.3,1.4,168116,0
+NMG.US,D,20241212,000000,1.4,1.4399,1.35,1.39,51018,0
+NMG.US,D,20241213,000000,1.38,1.38,1.32,1.32,41258,0
+NMG.US,D,20241216,000000,1.33,1.4,1.27,1.32,82584,0
+NMG.US,D,20241217,000000,1.33,1.44,1.3,1.44,188222,0
+NMG.US,D,20241218,000000,1.56,1.85,1.5,1.7,640164,0
+NMG.US,D,20241219,000000,1.71,1.71,1.48,1.63,221169,0
+NMG.US,D,20241220,000000,1.615,1.65,1.42,1.43,124228,0
+NMG.US,D,20241223,000000,1.4,1.55,1.4,1.54,63634,0
+NMG.US,D,20241224,000000,1.51,1.6,1.5,1.57,63838,0
+NMG.US,D,20241226,000000,1.5501,1.6,1.5501,1.59,83833,0
+NMG.US,D,20241227,000000,1.64,1.71,1.56,1.6,132287,0
+NMG.US,D,20241230,000000,1.59,1.6,1.49,1.57,243343,0
+NMG.US,D,20241231,000000,1.56,1.6,1.55,1.59,92202,0
+NMG.US,D,20250102,000000,1.6,1.6,1.53,1.59,69680,0
+NMG.US,D,20250103,000000,1.55,1.76,1.55,1.76,204237,0
+NMG.US,D,20250106,000000,1.81,2.12,1.7659,2.1,369886,0
+NMG.US,D,20250107,000000,2.12,2.5747,2.1,2.34,473379,0
+NMG.US,D,20250108,000000,2.34,2.44,2.02,2.18,184475,0
+NMG.US,D,20250110,000000,2.18,2.18,1.96,2.05,134970,0
+NMG.US,D,20250113,000000,2.06,2.08,1.85,1.93,130527,0
+NMG.US,D,20250114,000000,1.93,2.08,1.8811,2.08,106873,0
+NMG.US,D,20250115,000000,2.1326,2.25,2.11,2.19,107889,0
+NMG.US,D,20250116,000000,2.202,2.23,2.07,2.16,100151,0
+NMG.US,D,20250117,000000,2.1,2.37,2.09,2.26,168823,0
+NMG.US,D,20250121,000000,2.26,2.3299,2.15,2.24,92069,0
+NMG.US,D,20250122,000000,2.24,2.24,1.85,1.99,213575,0
+NMG.US,D,20250123,000000,1.99,2.2192,1.95,2.13,95393,0
+NMG.US,D,20250124,000000,2.14,2.28,2.13,2.23,180899,0
+NMG.US,D,20250127,000000,2.2,2.22,2.05,2.1,84756,0
+NMG.US,D,20250128,000000,2.09,2.13,2.02,2.11,51406,0
+NMG.US,D,20250129,000000,2.1,2.11,2.01,2.09,29283,0
+NMG.US,D,20250130,000000,2.07,2.32,2.02,2.23,131292,0
+NMG.US,D,20250131,000000,2.12,2.19,2.07,2.12,71128,0
+NMG.US,D,20250203,000000,2.035,2.05,1.85,1.93,175570,0
+NMG.US,D,20250204,000000,1.97,2.12,1.95,2.12,54665,0
+NMG.US,D,20250205,000000,2.1199,2.12,2.04,2.09,60310,0
+NMG.US,D,20250206,000000,2.08,2.09,1.99,2.06,65065,0
+NMG.US,D,20250207,000000,2.05,2.12,2.045,2.1,54371,0
+NMG.US,D,20250210,000000,2.09,2.14,1.98,2.05,47939,0
+NMG.US,D,20250211,000000,1.99,2.05,1.9501,1.97,88734,0
+NMG.US,D,20250212,000000,1.95,1.97,1.91,1.92,37911,0
+NMG.US,D,20250213,000000,1.93,2.05,1.92,2.049,85977,0
+NMG.US,D,20250214,000000,2.0609,2.07,1.89,1.93,104312,0
+NMG.US,D,20250218,000000,1.93,1.9439,1.78,1.88,85389,0
+NMG.US,D,20250219,000000,1.91,1.91,1.79,1.87,81122,0
+NMG.US,D,20250220,000000,1.85,1.91,1.8,1.82,54220,0
+NMG.US,D,20250221,000000,1.81,1.86,1.67,1.71,72676,0
+NMG.US,D,20250224,000000,1.7,1.7,1.5644,1.67,97867,0
+NMG.US,D,20250225,000000,1.65,1.66,1.59,1.61,53562,0
+NMG.US,D,20250226,000000,1.62,1.69,1.6,1.65,37928,0
+NMG.US,D,20250227,000000,1.63,1.6617,1.56,1.59,30009,0
+NMG.US,D,20250228,000000,1.5615,1.6,1.54,1.6,51107,0
+NMG.US,D,20250303,000000,1.61,1.61,1.4,1.42,69868,0
+NMG.US,D,20250304,000000,1.3529,1.49,1.35,1.458,37578,0
+NMG.US,D,20250305,000000,1.49,1.65,1.47,1.63,58404,0
+NMG.US,D,20250306,000000,1.57,1.65,1.55,1.62,25642,0
+NMG.US,D,20250307,000000,1.639,1.65,1.47,1.55,34736,0
+NMG.US,D,20250310,000000,1.49,1.55,1.36,1.45,26520,0
+NMG.US,D,20250311,000000,1.44,1.4502,1.4,1.45,18232,0
+NMG.US,D,20250312,000000,1.49,1.57,1.46,1.53,40147,0
+NMG.US,D,20250313,000000,1.5345,1.5345,1.465,1.47,10757,0
+NMG.US,D,20250314,000000,1.5,1.52,1.45,1.5,24309,0
+NMG.US,D,20250317,000000,1.49,1.6,1.48,1.59,52133,0
+NMG.US,D,20250318,000000,1.67,1.6859,1.57,1.64,25807,0
+NMG.US,D,20250319,000000,1.61,1.64,1.5803,1.62,12299,0
+NMG.US,D,20250320,000000,1.62,1.68,1.55,1.68,48307,0
+NMG.US,D,20250321,000000,1.7,1.83,1.68,1.8,226500,0
+NMG.US,D,20250324,000000,1.79,1.8,1.62,1.69,73092,0
+NMG.US,D,20250325,000000,1.69,1.7496,1.61,1.64,48517,0
+NMG.US,D,20250326,000000,1.65,1.65,1.5602,1.62,23592,0
+NMG.US,D,20250327,000000,1.62,1.62,1.54,1.56,25736,0
+NMG.US,D,20250328,000000,1.53,1.56,1.45,1.51,65351,0
+NMG.US,D,20250331,000000,1.4818,1.51,1.43,1.51,60721,0
+NMG.US,D,20250401,000000,1.51,1.54,1.47,1.52,36324,0
+NMG.US,D,20250402,000000,1.47,1.53,1.47,1.5,28112,0
+NMG.US,D,20250403,000000,1.475,1.49,1.4317,1.47,41863,0
+NMG.US,D,20250404,000000,1.48,1.49,1.33,1.38,62483,0
+NMG.US,D,20250407,000000,1.32,1.42,1.3,1.42,49745,0
+NMG.US,D,20250408,000000,1.43,1.46,1.3343,1.34,52809,0
+NMG.US,D,20250409,000000,1.38,1.47,1.32,1.43,85871,0
+NMG.US,D,20250410,000000,1.54,1.75,1.44,1.58,143028,0
+NMG.US,D,20250411,000000,1.58,1.7,1.5701,1.69,52081,0
+NMG.US,D,20250414,000000,1.68,1.68,1.5901,1.65,51814,0
+NMG.US,D,20250415,000000,1.68,1.7,1.61,1.65,44024,0
+NMG.US,D,20250416,000000,1.6057,1.84,1.6057,1.81,422358,0
+NMG.US,D,20250417,000000,1.93,2.06,1.86,1.92,382728,0
+NMG.US,D,20250421,000000,1.92,1.99,1.8,1.88,121837,0
+NMG.US,D,20250422,000000,1.8431,1.93,1.81,1.93,46964,0
+NMG.US,D,20250423,000000,1.9899,1.9899,1.84,1.85,35345,0
+NMG.US,D,20250424,000000,1.93,1.93,1.7836,1.82,81296,0
+NMG.US,D,20250425,000000,1.77,1.86,1.67,1.73,102822,0
+NMG.US,D,20250428,000000,1.73,1.7797,1.61,1.66,80088,0
+NMG.US,D,20250429,000000,1.62,1.68,1.604,1.68,35242,0
+NMG.US,D,20250430,000000,1.68,1.71,1.62,1.71,28984,0
+NMG.US,D,20250501,000000,1.68,1.72,1.6082,1.65,27650,0
+NMG.US,D,20250502,000000,1.6393,1.6693,1.61,1.61,41916,0
+NMG.US,D,20250505,000000,1.6,1.6844,1.58,1.67,80191,0
+NMG.US,D,20250506,000000,1.6941,1.84,1.67,1.84,66717,0
+NMG.US,D,20250507,000000,1.84,1.85,1.73,1.74,26400,0
+NMG.US,D,20250508,000000,1.79,1.85,1.7583,1.81,37039,0
+NMG.US,D,20250509,000000,1.8097,1.82,1.77,1.8,16756,0
+NMG.US,D,20250512,000000,1.8001,1.91,1.7901,1.9,115117,0
+NMG.US,D,20250513,000000,1.9,2.04,1.9,2.01,72896,0
+NMG.US,D,20250514,000000,2,2.0417,1.91,1.96,23429,0
+NMG.US,D,20250515,000000,1.94,1.94,1.83,1.87,27203,0
+NMG.US,D,20250516,000000,1.81,1.8876,1.81,1.87,23835,0
+NMG.US,D,20250519,000000,1.8452,1.87,1.72,1.87,65256,0
+NMG.US,D,20250520,000000,1.87,1.87,1.765,1.79,38190,0
+NMG.US,D,20250521,000000,1.79,1.8199,1.7,1.75,44710,0
+NMG.US,D,20250522,000000,1.7,1.7,1.645,1.67,116958,0
+NMG.US,D,20250523,000000,1.7299,1.8392,1.65,1.835,53179,0
+NMG.US,D,20250527,000000,1.84,1.85,1.74,1.75,56542,0
+NMG.US,D,20250528,000000,1.775,1.79,1.745,1.764,26725,0
+NMG.US,D,20250529,000000,1.76,1.8,1.7,1.75,22797,0
+NMG.US,D,20250530,000000,1.745,1.8,1.71,1.78,21985,0
+NMG.US,D,20250602,000000,1.75,1.82,1.73,1.78,33564,0
+NMG.US,D,20250603,000000,1.82,1.82,1.74,1.76,37585,0
+NMG.US,D,20250604,000000,1.75,1.8,1.72,1.79,33617,0
+NMG.US,D,20250605,000000,1.8169,1.82,1.74,1.75,27639,0
+NMG.US,D,20250606,000000,1.7767,1.79,1.72,1.75,22333,0
+NMG.US,D,20250609,000000,1.73,1.74,1.69,1.73,44110,0
+NMG.US,D,20250610,000000,1.73,1.75,1.66,1.71,41862,0
+NMG.US,D,20250611,000000,1.77,1.89,1.74,1.86,127992,0
+NMG.US,D,20250612,000000,1.85,1.85,1.81,1.82,40230,0
+NMG.US,D,20250613,000000,1.78,1.81,1.73,1.77,42164,0
+NMG.US,D,20250616,000000,1.74,1.78,1.7,1.74,53555,0
+NMG.US,D,20250617,000000,1.73,1.77,1.71,1.71,26139,0
+NMG.US,D,20250618,000000,1.74,1.77,1.72,1.74,29896,0
+NMG.US,D,20250620,000000,1.72,1.7381,1.67,1.69,29790,0
+NMG.US,D,20250623,000000,1.7,1.71,1.65,1.65,49086,0
+NMG.US,D,20250624,000000,1.6501,1.67,1.62,1.65,28275,0
+NMG.US,D,20250625,000000,1.66,1.7,1.65,1.66,27376,0
+NMG.US,D,20250626,000000,1.69,1.7,1.65,1.67,38179,0
+NMG.US,D,20250627,000000,1.69,1.6976,1.6335,1.64,37522,0
+NMG.US,D,20250630,000000,1.64,1.66,1.63,1.64,28850,0
+NMG.US,D,20250701,000000,1.6492,1.66,1.6,1.64,29893,0
+NMG.US,D,20250702,000000,1.65,1.67,1.63,1.65,14223,0
+NMG.US,D,20250703,000000,1.6638,1.6705,1.64,1.66,16756,0
+NMG.US,D,20250707,000000,1.635,1.66,1.63,1.66,33303,0
+NMG.US,D,20250708,000000,1.66,1.67,1.64,1.66,24599,0
+NMG.US,D,20250709,000000,1.6776,1.68,1.635,1.66,31410,0
+NMG.US,D,20250710,000000,1.69,1.84,1.68,1.84,182202,0
+NMG.US,D,20250711,000000,1.82,1.87,1.81,1.84,74571,0
+NMG.US,D,20250714,000000,1.835,1.84,1.77,1.78,31884,0
+NMG.US,D,20250715,000000,1.79,1.79,1.72,1.75,49933,0
+NMG.US,D,20250716,000000,1.75,1.81,1.71,1.74,57704,0
+NMG.US,D,20250717,000000,1.76,2.25,1.69,2.19,1273477,0
+NMG.US,D,20250718,000000,2.25,2.5,2.05,2.18,763058,0
+NMG.US,D,20250721,000000,2.19,2.3847,2.08,2.13,369866,0
+NMG.US,D,20250722,000000,2.185,2.24,2.0948,2.16,76969,0
+NMG.US,D,20250723,000000,2.1793,2.21,2.124,2.18,105229,0
+NMG.US,D,20250724,000000,2.2,2.2,2.01,2.07,118005,0
+NMG.US,D,20250725,000000,2.04,2.0612,1.93,2.03,130073,0
+NMG.US,D,20250728,000000,2,2.03,1.9257,1.96,49979,0
+NMG.US,D,20250729,000000,1.935,1.96,1.84,1.85,100023,0
+NMG.US,D,20250730,000000,1.83,1.84,1.73,1.74,99718,0
+NMG.US,D,20250731,000000,1.76,1.83,1.73,1.81,78094,0
+NMG.US,D,20250801,000000,1.81,1.81,1.7404,1.77,72022,0
+NMG.US,D,20250804,000000,1.79,1.81,1.76,1.76,46824,0
+NMG.US,D,20250805,000000,1.82,1.96,1.78,1.96,154345,0
+NMG.US,D,20250806,000000,1.97,1.99,1.93,1.96,61770,0
+NMG.US,D,20250807,000000,2,2,1.89,1.93,44313,0
+NMG.US,D,20250808,000000,1.92,1.95,1.9,1.93,27049,0
+NMG.US,D,20250811,000000,1.95,2.03,1.94,1.965,71417,0
+NMG.US,D,20250812,000000,1.95,2.08,1.95,2.06,70026,0
+NMG.US,D,20250813,000000,2.06,2.15,2.05,2.13,158494,0
+NMG.US,D,20250814,000000,2.12,2.1495,2.06,2.14,136534,0
+NMG.US,D,20250815,000000,2.1,2.17,1.95,1.96,86935,0
+NMG.US,D,20250818,000000,1.99,2.02,1.95,1.96,73727,0
+NMG.US,D,20250819,000000,1.96,1.97,1.81,1.85,146968,0
+NMG.US,D,20250820,000000,1.86,1.9,1.8049,1.82,43187,0
+NMG.US,D,20250821,000000,1.82,1.88,1.793,1.87,43739,0
+NMG.US,D,20250822,000000,1.8382,1.93,1.8382,1.91,78828,0
+NMG.US,D,20250825,000000,1.93,1.98,1.91,1.96,66762,0
+NMG.US,D,20250826,000000,1.98,2,1.91,1.94,43566,0
+NMG.US,D,20250827,000000,1.95,1.97,1.92,1.93,21151,0
+NMG.US,D,20250828,000000,1.91,1.9397,1.9,1.91,37322,0
+NMG.US,D,20250829,000000,1.93,1.95,1.89,1.95,47646,0
+NMG.US,D,20250902,000000,1.905,1.94,1.9,1.93,34911,0
+NMG.US,D,20250903,000000,1.9487,1.95,1.91,1.93,50291,0
+NMG.US,D,20250904,000000,1.95,1.97,1.89,1.92,60177,0
+NMG.US,D,20250905,000000,1.9014,1.95,1.88,1.94,47603,0
+NMG.US,D,20250908,000000,1.945,1.95,1.9,1.93,31039,0
+NMG.US,D,20250909,000000,1.92,1.93,1.91,1.92,15002,0
+NMG.US,D,20250910,000000,1.9395,1.94,1.9,1.94,50949,0
+NMG.US,D,20250911,000000,1.935,1.97,1.9,1.94,49444,0
+NMG.US,D,20250912,000000,2,2.16,1.94,2.15,103458,0
+NMG.US,D,20250915,000000,2.15,2.16,2.05,2.15,61305,0
+NMG.US,D,20250916,000000,2.15,2.15,2.0856,2.11,22822,0
+NMG.US,D,20250917,000000,2.1135,2.15,2.0837,2.14,58595,0
+NMG.US,D,20250918,000000,2.1201,2.32,2.12,2.3,221722,0
+NMG.US,D,20250919,000000,2.24,2.3,2.18,2.27,146362,0
+NMG.US,D,20250922,000000,2.23,2.26,2.15,2.15,112328,0
+NMG.US,D,20250923,000000,2.17,2.26,2.16,2.2,135683,0
+NMG.US,D,20250924,000000,2.26,2.53,2.235,2.52,574338,0
+NMG.US,D,20250925,000000,2.51,2.52,2.3749,2.45,134674,0
+NMG.US,D,20250926,000000,2.52,2.52,2.36,2.41,67503,0
+NMG.US,D,20250929,000000,2.44,2.78,2.36,2.73,563425,0
+NMG.US,D,20250930,000000,2.71,2.86,2.64,2.84,326017,0
+NMG.US,D,20251001,000000,2.825,2.88,2.64,2.71,327536,0
+NMG.US,D,20251002,000000,2.72,2.77,2.5205,2.7,334474,0
+NMG.US,D,20251003,000000,2.73,2.8699,2.7,2.81,211166,0
+NMG.US,D,20251006,000000,2.85,2.99,2.775,2.95,441843,0
+NMG.US,D,20251007,000000,3.05,3.28,2.98,3.09,828332,0
+NMG.US,D,20251008,000000,3.22,3.605,3.13,3.58,1063467,0
+NMG.US,D,20251009,000000,4.09,4.1,3.41,3.51,1606979,0
+NMG.US,D,20251010,000000,3.84,3.9527,3.14,3.34,1711585,0
+NMG.US,D,20251013,000000,3.55,5.75,3.5,5.07,8184913,0
+NMG.US,D,20251014,000000,5.55,6.06,4.45,4.69,6098224,0
+NMG.US,D,20251015,000000,4.73,4.75,3.62,3.91,3056054,0
+NMG.US,D,20251016,000000,3.95,4.035,3.27,3.28,1814460,0
+NMG.US,D,20251017,000000,3.11,3.64,2.86,3.4,3046706,0
+NMG.US,D,20251020,000000,3.5,3.56,3.02,3.22,1075346,0
+NMG.US,D,20251021,000000,3.12,3.12,2.93,2.97,542885,0
+NMG.US,D,20251022,000000,2.9,3.08,2.73,2.82,898467,0
+NMG.US,D,20251023,000000,2.855,3.07,2.82,2.92,414186,0
+NMG.US,D,20251024,000000,2.93,3.05,2.83,2.94,593946,0
+NMG.US,D,20251027,000000,2.87,2.909,2.68,2.75,601464,0
+NMG.US,D,20251028,000000,2.702,2.82,2.6301,2.71,405135,0
+NMG.US,D,20251029,000000,2.79,2.94,2.76,2.82,526607,0
+NMG.US,D,20251030,000000,2.84,3.03,2.75,2.93,527856,0
+NMG.US,D,20251031,000000,3.21,3.6,2.83,3.02,2632375,0
+NMG.US,D,20251103,000000,3.22,3.2343,2.45,2.45,1770264,0
+NMG.US,D,20251104,000000,2.3738,2.63,2.3,2.44,590563,0
+NMG.US,D,20251105,000000,2.52,2.61,2.43,2.5,432721,0
+NMG.US,D,20251106,000000,2.53,2.72,2.52,2.61,566304,0
+NMG.US,D,20251107,000000,2.51,2.61,2.39,2.59,497787,0
+NMG.US,D,20251110,000000,2.76,2.8985,2.74,2.83,772938,0
+NMG.US,D,20251111,000000,2.91,2.95,2.74,2.79,224224,0
+NMG.US,D,20251112,000000,2.94,3.21,2.9,3.13,1453716,0
+NMG.US,D,20251113,000000,3.43,3.59,2.935,2.96,1530168,0
+NMG.US,D,20251114,000000,3.02,3.2299,2.905,2.93,1193523,0
+NMG.US,D,20251117,000000,2.85,2.898,2.62,2.71,772882,0
+NMG.US,D,20251118,000000,2.65,2.78,2.6,2.66,354070,0
+NMG.US,D,20251119,000000,2.73,2.83,2.61,2.63,388065,0
+NMG.US,D,20251120,000000,2.6501,2.75,2.55,2.56,448794,0
+NMG.US,D,20251121,000000,2.53,2.55,2.43,2.51,554609,0
+NMG.US,D,20251124,000000,2.5,2.55,2.47,2.49,669160,0
+NMG.US,D,20251125,000000,2.48,2.665,2.47,2.62,414372,0
+NMG.US,D,20251126,000000,2.66,2.795,2.64,2.76,407451,0
+NMG.US,D,20251128,000000,2.78,2.99,2.77,2.95,367450,0
+NMG.US,D,20251201,000000,2.98,2.98,2.82,2.93,381378,0
+NMG.US,D,20251202,000000,2.9275,2.97,2.83,2.93,374277,0
+NMG.US,D,20251203,000000,2.96,3.12,2.94,3.09,352770,0
+NMG.US,D,20251204,000000,3.08,3.2452,3.03,3.21,407436,0
+NMG.US,D,20251205,000000,3.27,3.2799,3.07,3.08,249435,0
+NMG.US,D,20251208,000000,3.12,3.13,3,3.11,343889,0
+NMG.US,D,20251209,000000,3.05,3.18,3.02,3.04,331587,0
+NMG.US,D,20251210,000000,3,3.05,2.89,2.9,646970,0
+NMG.US,D,20251211,000000,2.88,2.96,2.8,2.8,389800,0
+NMG.US,D,20251212,000000,2.88,3.08,2.81,2.92,590017,0
+NMG.US,D,20251215,000000,3.02,3.1,2.8536,2.91,356897,0
+NMG.US,D,20251216,000000,2.9,3.0642,2.88,3.04,199572,0
+NMG.US,D,20251217,000000,3.05,3.29,3.05,3.06,552165,0
+NMG.US,D,20251218,000000,2.69,2.77,2.51,2.53,1995743,0
+NMG.US,D,20251219,000000,2.59,2.59,2.42,2.5,859495,0
+NMG.US,D,20251222,000000,2.56,2.67,2.53,2.61,668074,0
+NMG.US,D,20251223,000000,2.66,2.67,2.55,2.62,267124,0
+NMG.US,D,20251224,000000,2.63,2.67,2.57,2.65,128900,0
+NMG.US,D,20251226,000000,2.69,2.7,2.6,2.66,149207,0
+NMG.US,D,20251229,000000,2.625,2.625,2.48,2.5,450194,0
+NMG.US,D,20251230,000000,2.513,2.585,2.48,2.49,293979,0
+NMG.US,D,20251231,000000,2.49,2.55,2.45,2.48,325631,0
+NMG.US,D,20260102,000000,2.5,2.6,2.45,2.6,768025,0
+NMG.US,D,20260105,000000,2.65,2.835,2.65,2.71,1149937,0
+NMG.US,D,20260106,000000,2.75,2.87,2.68,2.82,657144,0
+NMG.US,D,20260107,000000,2.81,3.0288,2.77,3,834289,0
+NMG.US,D,20260108,000000,2.95,2.97,2.8,2.86,493986,0
+NMG.US,D,20260109,000000,2.87,2.94,2.79,2.84,492079,0
+NMG.US,D,20260112,000000,2.93,3.075,2.87,3.05,1230879,0
+NMG.US,D,20260113,000000,3.0999,3.23,3.025,3.04,783641,0
+NMG.US,D,20260114,000000,3.06,3.12,2.95,3.09,726494,0
+NMG.US,D,20260115,000000,3.07,3.09,2.94,2.97,803569,0
+NMG.US,D,20260116,000000,2.9899,3.09,2.93,3.06,968798,0
+NMG.US,D,20260120,000000,3.05,3.105,2.985,3.01,720614,0
+NMG.US,D,20260121,000000,3.065,3.09,2.92,3,808631,0
+NMG.US,D,20260122,000000,3.04,3.119,3.03,3.05,1389478,0
+NMG.US,D,20260123,000000,3.1,3.11,3.05,3.06,893098,0
+NMG.US,D,20260126,000000,3.2,3.22,2.87,2.88,1913954,0
+NMG.US,D,20260127,000000,2.93,3.08,2.9,3.08,1083167,0
+NMG.US,D,20260128,000000,3.08,3.12,2.95,2.99,795223,0
+NMG.US,D,20260129,000000,3.02,3.03,2.65,2.67,1423726,0
+NMG.US,D,20260130,000000,2.64,2.65,2.335,2.34,1612255,0
+NMG.US,D,20260202,000000,2.52,2.53,2.285,2.31,860351,0
+NMG.US,D,20260203,000000,2.42,2.5601,2.335,2.51,2578726,0
+NMG.US,D,20260204,000000,2.56,2.56,2.19,2.19,1775552,0
+NMG.US,D,20260205,000000,2.14,2.22,1.97,1.98,2493923,0
+NMG.US,D,20260206,000000,2.02,2.165,2.005,2.09,965616,0
+NMG.US,D,20260209,000000,2.12,2.31,2.09,2.27,1043770,0
+NMG.US,D,20260210,000000,2.27,2.3,2.21,2.27,750001,0
+NMG.US,D,20260211,000000,2.3,2.34,2.21,2.33,686079,0
+NMG.US,D,20260212,000000,2.31,2.33,2.155,2.2,570178,0
+NMG.US,D,20260213,000000,2.2,2.23,2.15,2.15,643660,0
+NMG.US,D,20260217,000000,2.18,2.22,2.105,2.2,734438,0
+NMG.US,D,20260218,000000,2.23,2.26,2.12,2.16,1203226,0

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

@@ -0,0 +1,282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NNOV.US,D,20241104,000000,25.04,25.1441,25.04,25.0604,156616,0
+NNOV.US,D,20241105,000000,25.17,25.25,25.17,25.24,103133,0
+NNOV.US,D,20241106,000000,25.49,25.58,25.4473,25.535,131513,0
+NNOV.US,D,20241107,000000,25.7,25.77,25.69,25.76,44768,0
+NNOV.US,D,20241108,000000,25.745,25.78,25.72,25.7454,90977,0
+NNOV.US,D,20241111,000000,25.75,25.77,25.66,25.77,56630,0
+NNOV.US,D,20241112,000000,25.7691,25.7691,25.65,25.7063,113558,0
+NNOV.US,D,20241113,000000,25.7134,25.79,25.65,25.7051,88650,0
+NNOV.US,D,20241114,000000,25.77,25.78,25.63,25.6351,55032,0
+NNOV.US,D,20241115,000000,25.57,25.62,25.32,25.39,52192,0
+NNOV.US,D,20241118,000000,25.46,25.52,25.41,25.48,35882,0
+NNOV.US,D,20241119,000000,25.48,25.57,25.4,25.537,78422,0
+NNOV.US,D,20241120,000000,25.56,25.62,25.41,25.5182,35634,0
+NNOV.US,D,20241121,000000,25.52,25.71,25.485,25.5511,14246,0
+NNOV.US,D,20241122,000000,25.58,25.6299,25.5793,25.6154,26397,0
+NNOV.US,D,20241125,000000,25.6617,25.76,25.61,25.6593,48789,0
+NNOV.US,D,20241126,000000,25.74,25.81,25.685,25.75,9811,0
+NNOV.US,D,20241127,000000,25.6997,25.6997,25.6,25.67,14235,0
+NNOV.US,D,20241129,000000,25.76,25.76,25.7453,25.7453,143,0
+NNOV.US,D,20241202,000000,25.81,25.91,25.8,25.9,79646,0
+NNOV.US,D,20241203,000000,25.84,25.8921,25.84,25.8921,3420,0
+NNOV.US,D,20241205,000000,26.04,26.05,25.9649,25.9649,8998,0
+NNOV.US,D,20241206,000000,26.1,26.1,26.0431,26.06,1852,0
+NNOV.US,D,20241209,000000,26.05,26.05,25.9747,25.9747,3105,0
+NNOV.US,D,20241210,000000,26.01,26.07,25.8917,25.9423,6969,0
+NNOV.US,D,20241211,000000,26.1,26.1114,26.1,26.1088,2499,0
+NNOV.US,D,20241212,000000,26.0966,26.12,26.0505,26.0505,2278,0
+NNOV.US,D,20241216,000000,26.23,26.26,26.1714,26.2051,1300,0
+NNOV.US,D,20241217,000000,26.21,26.24,26.16,26.18,1231,0
+NNOV.US,D,20241218,000000,26.18,26.21,25.8384,25.8384,2826,0
+NNOV.US,D,20241219,000000,25.89,25.93,25.74,25.7493,7671,0
+NNOV.US,D,20241220,000000,25.66,25.98,25.66,25.8733,3256,0
+NNOV.US,D,20241223,000000,25.902,26.02,25.902,25.9896,5510,0
+NNOV.US,D,20241231,000000,25.87,25.87,25.8096,25.8096,294,0
+NNOV.US,D,20250102,000000,25.86,25.86,25.7994,25.7994,104161,0
+NNOV.US,D,20250106,000000,26.13,26.13,26.0544,26.0979,10717,0
+NNOV.US,D,20250107,000000,26.1,26.1259,25.9252,25.9252,4673,0
+NNOV.US,D,20250108,000000,25.8779,25.93,25.87,25.9252,1504,0
+NNOV.US,D,20250110,000000,25.74,25.755,25.74,25.755,263,0
+NNOV.US,D,20250113,000000,25.705,25.7303,25.6,25.7303,1322,0
+NNOV.US,D,20250114,000000,25.77,25.77,25.6713,25.7152,907,0
+NNOV.US,D,20250115,000000,25.95,26.0236,25.95,26.0236,198,0
+NNOV.US,D,20250116,000000,26,26,25.9648,25.9648,103,0
+NNOV.US,D,20250121,000000,26.1013,26.225,26.1013,26.225,820,0
+NNOV.US,D,20250122,000000,26.3799,26.3799,26.33,26.3506,1009,0
+NNOV.US,D,20250124,000000,26.35,26.35,26.31,26.3127,719,0
+NNOV.US,D,20250127,000000,26.02,26.07,25.9795,25.9795,2622,0
+NNOV.US,D,20250129,000000,26.1,26.1568,26.1,26.1568,368,0
+NNOV.US,D,20250130,000000,26.14,26.2034,26.14,26.2034,198,0
+NNOV.US,D,20250131,000000,26.3,26.3,26.1692,26.187,1971,0
+NNOV.US,D,20250203,000000,26.1,26.14,26.05,26.1098,430,0
+NNOV.US,D,20250204,000000,26.23,26.2525,26.21,26.2525,676,0
+NNOV.US,D,20250205,000000,26.26,26.3015,26.26,26.3015,199,0
+NNOV.US,D,20250206,000000,26.33,26.37,26.325,26.3669,2875,0
+NNOV.US,D,20250207,000000,26.3905,26.3905,26.245,26.245,1634,0
+NNOV.US,D,20250211,000000,26.32,26.355,26.32,26.3399,298,0
+NNOV.US,D,20250212,000000,26.33,26.355,26.33,26.355,1052,0
+NNOV.US,D,20250213,000000,26.41,26.4848,26.41,26.4848,100,0
+NNOV.US,D,20250218,000000,26.55,26.5516,26.55,26.5516,254,0
+NNOV.US,D,20250220,000000,26.55,26.55,26.54,26.5451,3722,0
+NNOV.US,D,20250221,000000,26.31,26.3464,26.31,26.3464,826,0
+NNOV.US,D,20250225,000000,26.0999,26.0999,26.0717,26.0717,432,0
+NNOV.US,D,20250226,000000,26.08,26.1002,26.06,26.1002,493,0
+NNOV.US,D,20250227,000000,26.02,26.02,25.7765,25.7765,1360,0
+NNOV.US,D,20250228,000000,25.82,25.9583,25.82,25.9583,28369,0
+NNOV.US,D,20250304,000000,25.64,25.79,25.46,25.6541,16774,0
+NNOV.US,D,20250305,000000,25.63,25.8275,25.63,25.8275,1618,0
+NNOV.US,D,20250306,000000,25.48,25.48,25.3879,25.4638,1066,0
+NNOV.US,D,20250307,000000,25.46,25.5739,25.33,25.5739,29854,0
+NNOV.US,D,20250310,000000,25.1137,25.1137,24.99,25.0379,3626,0
+NNOV.US,D,20250311,000000,25.085,25.1272,24.9468,25.05,8249,0
+NNOV.US,D,20250312,000000,25.05,25.25,24.99,25.1833,5370,0
+NNOV.US,D,20250313,000000,25.032,25.19,24.9,24.9057,135314,0
+NNOV.US,D,20250314,000000,25.275,25.31,25.02,25.31,36123,0
+NNOV.US,D,20250317,000000,25.27,25.45,25.22,25.3573,8745,0
+NNOV.US,D,20250318,000000,25.0201,25.12,25.0201,25.12,5292,0
+NNOV.US,D,20250319,000000,25.14,25.3156,25.14,25.3156,1951,0
+NNOV.US,D,20250324,000000,25.63,25.6444,25.63,25.6444,159,0
+NNOV.US,D,20250325,000000,25.67,25.73,25.67,25.7052,2029,0
+NNOV.US,D,20250326,000000,25.65,25.65,25.4505,25.4505,1017,0
+NNOV.US,D,20250327,000000,25.41,25.43,25.3903,25.3903,2165,0
+NNOV.US,D,20250328,000000,25.29,25.29,24.99,25.0149,3871,0
+NNOV.US,D,20250331,000000,24.71,25.0175,24.71,25.0175,6931,0
+NNOV.US,D,20250401,000000,24.89,25.1275,24.87,25.1275,6254,0
+NNOV.US,D,20250402,000000,25.125,25.2492,25.125,25.2492,5349,0
+NNOV.US,D,20250403,000000,24.555,24.56,24.45,24.4547,1259,0
+NNOV.US,D,20250404,000000,23.74,23.74,23.5455,23.5455,769,0
+NNOV.US,D,20250407,000000,22.91,23.6201,22.91,23.5252,10259,0
+NNOV.US,D,20250408,000000,23.85,23.85,23.19,23.19,4981,0
+NNOV.US,D,20250409,000000,23.41,24.8893,23.41,24.8893,9232,0
+NNOV.US,D,20250410,000000,24.36,24.4199,24.15,24.2294,3770,0
+NNOV.US,D,20250411,000000,24.43,24.5125,24.43,24.5125,233,0
+NNOV.US,D,20250414,000000,24.7231,24.7231,24.6342,24.6342,1028,0
+NNOV.US,D,20250415,000000,24.7545,24.7545,24.6698,24.6698,512,0
+NNOV.US,D,20250417,000000,24.22,24.3,24.22,24.2301,636,0
+NNOV.US,D,20250421,000000,23.98,23.98,23.8948,23.8948,107,0
+NNOV.US,D,20250422,000000,24.1401,24.2589,24.1401,24.2589,1200,0
+NNOV.US,D,20250423,000000,24.7483,24.7483,24.57,24.6005,1375,0
+NNOV.US,D,20250424,000000,24.72,24.9622,24.72,24.9622,144,0
+NNOV.US,D,20250425,000000,24.97,25.13,24.94,25.1205,6077,0
+NNOV.US,D,20250429,000000,25.1,25.2097,25.1,25.2097,1159,0
+NNOV.US,D,20250430,000000,25.08,25.2339,25.08,25.2339,103,0
+NNOV.US,D,20250502,000000,25.59,25.64,25.54,25.5992,4358,0
+NNOV.US,D,20250505,000000,25.48,25.57,25.475,25.5002,2221,0
+NNOV.US,D,20250506,000000,25.34,25.4799,25.34,25.3903,1191,0
+NNOV.US,D,20250507,000000,25.4089,25.4311,25.37,25.4311,3409,0
+NNOV.US,D,20250508,000000,25.64,25.64,25.5795,25.5795,400,0
+NNOV.US,D,20250509,000000,25.6101,25.72,25.52,25.5903,4151,0
+NNOV.US,D,20250512,000000,26.02,26.0946,26.02,26.0946,201,0
+NNOV.US,D,20250513,000000,26.33,26.3399,26.12,26.3366,2391,0
+NNOV.US,D,20250514,000000,26.42,26.42,26.3101,26.392,7285,0
+NNOV.US,D,20250515,000000,26.31,26.44,26.31,26.3932,8873,0
+NNOV.US,D,20250516,000000,26.4999,26.4999,26.3901,26.4709,3766,0
+NNOV.US,D,20250519,000000,26.42,26.515,26.42,26.4996,1467,0
+NNOV.US,D,20250520,000000,26.4001,26.52,26.4001,26.4525,1337,0
+NNOV.US,D,20250521,000000,26.5699,26.5699,26.2993,26.2993,334,0
+NNOV.US,D,20250527,000000,26.48,26.511,26.42,26.511,5969,0
+NNOV.US,D,20250528,000000,26.4401,26.56,26.4401,26.4482,554,0
+NNOV.US,D,20250530,000000,26.41,26.508,26.41,26.508,106,0
+NNOV.US,D,20250602,000000,26.57,26.5753,26.5,26.5753,2646,0
+NNOV.US,D,20250603,000000,26.63,26.75,26.63,26.6934,11257,0
+NNOV.US,D,20250605,000000,26.78,26.78,26.618,26.618,1670,0
+NNOV.US,D,20250606,000000,26.82,26.82,26.73,26.7806,3997,0
+NNOV.US,D,20250609,000000,26.77,26.7999,26.75,26.7999,3606,0
+NNOV.US,D,20250610,000000,26.835,26.8738,26.7801,26.8738,1365,0
+NNOV.US,D,20250612,000000,26.8301,26.895,26.83,26.8718,10546,0
+NNOV.US,D,20250613,000000,26.7701,26.78,26.67,26.7012,3477,0
+NNOV.US,D,20250616,000000,26.83,26.925,26.83,26.9004,373,0
+NNOV.US,D,20250617,000000,26.83,26.9299,26.7962,26.7962,406,0
+NNOV.US,D,20250618,000000,26.79,26.9,26.79,26.8,2861,0
+NNOV.US,D,20250620,000000,26.69,26.8,26.69,26.7625,1730,0
+NNOV.US,D,20250623,000000,26.85,26.9236,26.83,26.9236,5013,0
+NNOV.US,D,20250624,000000,27.06,27.1247,27.06,27.1247,4926,0
+NNOV.US,D,20250625,000000,27.1,27.143,27.0701,27.143,400,0
+NNOV.US,D,20250626,000000,27.231,27.2552,27.231,27.2552,1627,0
+NNOV.US,D,20250627,000000,27.2801,27.2801,27.2001,27.2788,863,0
+NNOV.US,D,20250630,000000,27.37,27.37,27.34,27.366,1080,0
+NNOV.US,D,20250701,000000,27.21,27.29,27.21,27.2899,1119,0
+NNOV.US,D,20250702,000000,27.39,27.39,27.3,27.32,500,0
+NNOV.US,D,20250703,000000,27.43,27.4545,27.41,27.4545,666,0
+NNOV.US,D,20250707,000000,27.3601,27.39,27.32,27.3842,32185,0
+NNOV.US,D,20250708,000000,27.38,27.41,27.3601,27.41,2646,0
+NNOV.US,D,20250709,000000,27.47,27.53,27.43,27.52,5240,0
+NNOV.US,D,20250710,000000,27.49,27.49,27.44,27.45,2374,0
+NNOV.US,D,20250711,000000,27.44,27.4799,27.44,27.4799,378,0
+NNOV.US,D,20250714,000000,27.45,27.4901,27.45,27.4901,3907,0
+NNOV.US,D,20250715,000000,27.56,27.56,27.5001,27.532,1179,0
+NNOV.US,D,20250716,000000,27.48,27.5202,27.48,27.5202,210,0
+NNOV.US,D,20250717,000000,27.62,27.6282,27.62,27.6282,400,0
+NNOV.US,D,20250718,000000,27.63,27.63,27.58,27.63,4626,0
+NNOV.US,D,20250721,000000,27.69,27.695,27.6708,27.695,640,0
+NNOV.US,D,20250724,000000,27.75,27.75,27.7445,27.7445,206,0
+NNOV.US,D,20250725,000000,27.76,27.79,27.76,27.79,300,0
+NNOV.US,D,20250729,000000,27.8158,27.8158,27.81,27.81,1000,0
+NNOV.US,D,20250730,000000,27.86,27.87,27.8068,27.8068,362,0
+NNOV.US,D,20250731,000000,27.77,27.795,27.76,27.776,3271,0
+NNOV.US,D,20250801,000000,27.61,27.61,27.515,27.5594,3907,0
+NNOV.US,D,20250804,000000,27.74,27.75,27.7301,27.75,4616,0
+NNOV.US,D,20250805,000000,27.75,27.75,27.7199,27.7199,100,0
+NNOV.US,D,20250806,000000,27.77,27.86,27.77,27.834,27264,0
+NNOV.US,D,20250807,000000,27.89,27.8955,27.8,27.8511,21581,0
+NNOV.US,D,20250808,000000,27.98,27.98,27.97,27.97,342,0
+NNOV.US,D,20250811,000000,27.97,28.05,27.9461,27.9461,1372,0
+NNOV.US,D,20250812,000000,28.0101,28.07,28.0101,28.07,973,0
+NNOV.US,D,20250813,000000,28.09,28.09,28.08,28.08,241,0
+NNOV.US,D,20250814,000000,28.04,28.13,28.02,28.09,16608,0
+NNOV.US,D,20250815,000000,28.07,28.07,28.04,28.055,316,0
+NNOV.US,D,20250818,000000,28.02,28.08,28.02,28.08,5360,0
+NNOV.US,D,20250819,000000,27.97,27.97,27.9549,27.9549,570,0
+NNOV.US,D,20250820,000000,27.84,27.9149,27.8101,27.9149,2575,0
+NNOV.US,D,20250821,000000,27.85,27.8528,27.83,27.845,1444,0
+NNOV.US,D,20250828,000000,28.13,28.13,28.1248,28.1248,115,0
+NNOV.US,D,20250829,000000,28.141,28.141,28.0402,28.0402,388,0
+NNOV.US,D,20250903,000000,28.05,28.0546,27.99,28.0546,22829,0
+NNOV.US,D,20250904,000000,28.06,28.1351,28.06,28.1351,188,0
+NNOV.US,D,20250905,000000,28.15,28.1754,28.13,28.1754,424,0
+NNOV.US,D,20250909,000000,28.21,28.2347,28.21,28.2347,9936,0
+NNOV.US,D,20250911,000000,28.26,28.2749,28.26,28.2749,362,0
+NNOV.US,D,20250912,000000,28.27,28.3297,28.265,28.3297,4341,0
+NNOV.US,D,20250915,000000,28.36,28.3646,28.315,28.3646,1228,0
+NNOV.US,D,20250917,000000,28.32,28.3749,28.3,28.3749,3807,0
+NNOV.US,D,20250918,000000,28.4151,28.42,28.4151,28.42,354,0
+NNOV.US,D,20250919,000000,28.435,28.4546,28.4,28.4546,901,0
+NNOV.US,D,20250922,000000,28.4499,28.4699,28.4201,28.4699,2903,0
+NNOV.US,D,20250923,000000,28.44,28.44,28.41,28.4398,230,0
+NNOV.US,D,20250924,000000,28.41,28.4499,28.39,28.4499,4438,0
+NNOV.US,D,20250925,000000,28.39,28.415,28.38,28.415,4086,0
+NNOV.US,D,20250926,000000,28.45,28.48,28.44,28.48,1823,0
+NNOV.US,D,20250929,000000,28.4915,28.495,28.471,28.495,1213,0
+NNOV.US,D,20250930,000000,28.465,28.515,28.465,28.515,1166,0
+NNOV.US,D,20251001,000000,28.52,28.5399,28.48,28.505,8867,0
+NNOV.US,D,20251008,000000,28.605,28.64,28.565,28.615,3105,0
+NNOV.US,D,20251009,000000,28.595,28.595,28.595,28.595,317,0
+NNOV.US,D,20251010,000000,28.668,28.668,28.4601,28.4601,31090,0
+NNOV.US,D,20251013,000000,28.58,28.58,28.567,28.567,1267,0
+NNOV.US,D,20251014,000000,28.465,28.585,28.465,28.565,2629,0
+NNOV.US,D,20251016,000000,28.58,28.58,28.535,28.535,278,0
+NNOV.US,D,20251017,000000,28.64,28.64,28.64,28.64,109,0
+NNOV.US,D,20251020,000000,28.72,28.72,28.6301,28.685,2451,0
+NNOV.US,D,20251021,000000,28.695,28.7491,28.6827,28.7,3020,0
+NNOV.US,D,20251022,000000,28.6828,28.77,28.665,28.6664,4461,0
+NNOV.US,D,20251023,000000,28.7399,28.7399,28.705,28.705,2745,0
+NNOV.US,D,20251024,000000,28.71,28.7595,28.71,28.725,52178,0
+NNOV.US,D,20251027,000000,28.7451,28.79,28.7418,28.765,18159,0
+NNOV.US,D,20251028,000000,28.78,28.79,28.7651,28.7651,5439,0
+NNOV.US,D,20251029,000000,28.785,28.79,28.75,28.7751,8791,0
+NNOV.US,D,20251030,000000,28.79,28.81,28.75,28.795,27025,0
+NNOV.US,D,20251031,000000,28.76,28.83,28.74,28.795,626778,0
+NNOV.US,D,20251103,000000,28.95,28.98,28.79,28.89,662482,0
+NNOV.US,D,20251104,000000,28.69,28.75,28.5464,28.55,263604,0
+NNOV.US,D,20251105,000000,28.57,28.74,28.5258,28.67,135757,0
+NNOV.US,D,20251106,000000,28.65,28.67,28.36,28.44,441727,0
+NNOV.US,D,20251107,000000,28.3,28.33,28.09,28.33,95536,0
+NNOV.US,D,20251110,000000,28.62,28.7,28.55,28.69,195433,0
+NNOV.US,D,20251111,000000,28.61,28.7,28.535,28.64,51177,0
+NNOV.US,D,20251112,000000,28.67,28.76,28.53,28.62,45733,0
+NNOV.US,D,20251113,000000,28.48,28.58,28.2525,28.33,51752,0
+NNOV.US,D,20251114,000000,28.14,28.42,28.1231,28.34,55814,0
+NNOV.US,D,20251117,000000,28.409,28.43,28.135,28.22,42707,0
+NNOV.US,D,20251118,000000,28.12,28.17,27.915,28.0688,115640,0
+NNOV.US,D,20251119,000000,28.14,28.2732,27.9864,28.1113,82439,0
+NNOV.US,D,20251120,000000,28.4484,28.51,27.7568,27.78,99793,0
+NNOV.US,D,20251121,000000,27.86,28.05,27.66,27.94,44079,0
+NNOV.US,D,20251124,000000,28.14,28.36,28.06,28.31,47295,0
+NNOV.US,D,20251125,000000,28.2,28.4699,28.13,28.43,146151,0
+NNOV.US,D,20251126,000000,28.4816,28.619,28.38,28.56,35806,0
+NNOV.US,D,20251128,000000,28.5655,28.68,28.5655,28.6438,9042,0
+NNOV.US,D,20251201,000000,28.56,28.7,28.56,28.65,34352,0
+NNOV.US,D,20251202,000000,28.7,28.799,28.68,28.77,108095,0
+NNOV.US,D,20251203,000000,28.77,28.8499,28.71,28.825,22011,0
+NNOV.US,D,20251204,000000,28.7799,28.81,28.71,28.81,117813,0
+NNOV.US,D,20251205,000000,28.87,28.91,28.78,28.83,31230,0
+NNOV.US,D,20251208,000000,28.8146,28.89,28.73,28.83,117510,0
+NNOV.US,D,20251209,000000,28.8,28.88,28.75,28.85,322898,0
+NNOV.US,D,20251210,000000,28.79,28.97,28.7425,28.97,28222,0
+NNOV.US,D,20251211,000000,28.87,28.89,28.72,28.885,43284,0
+NNOV.US,D,20251212,000000,28.83,28.83,28.53,28.61,42900,0
+NNOV.US,D,20251215,000000,28.74,28.74,28.52,28.57,54536,0
+NNOV.US,D,20251216,000000,28.55,28.635,28.43,28.63,25544,0
+NNOV.US,D,20251217,000000,28.6,28.69,28.29,28.29,27167,0
+NNOV.US,D,20251218,000000,28.46,28.62,28.45,28.53,15007,0
+NNOV.US,D,20251219,000000,28.67,28.78,28.585,28.76,79692,0
+NNOV.US,D,20251222,000000,28.805,28.87,28.76,28.85,10744,0
+NNOV.US,D,20251223,000000,28.85,28.92,28.75,28.92,17248,0
+NNOV.US,D,20251224,000000,28.9,28.96,28.87,28.9268,14733,0
+NNOV.US,D,20251226,000000,28.99,28.99,28.9,28.95,6954,0
+NNOV.US,D,20251229,000000,28.9,28.91,28.8,28.89,7730,0
+NNOV.US,D,20251230,000000,28.89,28.9,28.85,28.86,4793,0
+NNOV.US,D,20251231,000000,28.85,28.88,28.7,28.7,166010,0
+NNOV.US,D,20260102,000000,28.8139,28.92,28.58,28.71,58004,0
+NNOV.US,D,20260105,000000,28.77,28.91,28.765,28.77,359633,0
+NNOV.US,D,20260106,000000,28.865,28.985,28.79,28.9554,9968,0
+NNOV.US,D,20260107,000000,28.95,29.09,28.95,28.98,12284,0
+NNOV.US,D,20260108,000000,28.95,28.99,28.79,28.89,28445,0
+NNOV.US,D,20260109,000000,28.87,29.0899,28.86,29,10428,0
+NNOV.US,D,20260112,000000,28.975,29.0876,28.96,29.03,9464,0
+NNOV.US,D,20260113,000000,29.0708,29.0708,28.95,29.06,97316,0
+NNOV.US,D,20260114,000000,28.91,28.9187,28.7316,28.91,118725,0
+NNOV.US,D,20260115,000000,29.09,29.1,28.95,28.95,36741,0
+NNOV.US,D,20260116,000000,28.946,28.96,28.93,28.9437,2965,0
+NNOV.US,D,20260120,000000,28.73,28.76,28.51,28.54,9010,0
+NNOV.US,D,20260121,000000,28.7,28.88,28.64,28.8351,8489,0
+NNOV.US,D,20260122,000000,28.9499,29.03,28.8501,28.95,30360,0
+NNOV.US,D,20260123,000000,28.86,29.0624,28.86,28.94,14820,0
+NNOV.US,D,20260126,000000,29.0732,29.12,29.01,29.08,15416,0
+NNOV.US,D,20260127,000000,29.24,29.24,29.15,29.21,355760,0
+NNOV.US,D,20260128,000000,29.31,29.31,29.15,29.25,6560,0
+NNOV.US,D,20260129,000000,29.04,29.18,28.856,29.09,16736,0
+NNOV.US,D,20260130,000000,29.05,29.091,28.9173,28.9253,1945,0
+NNOV.US,D,20260202,000000,29.04,29.1099,28.93,29.09,449234,0
+NNOV.US,D,20260203,000000,28.91,28.91,28.67,28.7999,8026,0
+NNOV.US,D,20260204,000000,28.6008,28.6008,28.425,28.51,5850,0
+NNOV.US,D,20260205,000000,28.41,28.45,28.25,28.2992,10967,0
+NNOV.US,D,20260206,000000,28.48,28.72,28.42,28.63,153776,0
+NNOV.US,D,20260209,000000,28.66,28.8399,28.66,28.781,12071,0
+NNOV.US,D,20260210,000000,28.7823,28.805,28.69,28.73,4319,0
+NNOV.US,D,20260211,000000,28.7899,28.7899,28.6,28.72,9896,0
+NNOV.US,D,20260212,000000,28.72,28.74,28.37,28.37,6946,0
+NNOV.US,D,20260213,000000,28.36,28.56,28.36,28.49,9649,0
+NNOV.US,D,20260217,000000,28.34,28.49,28.23,28.405,12865,0
+NNOV.US,D,20260218,000000,28.47,28.66,28.47,28.58,15167,0

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

@@ -0,0 +1,708 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOTE-WS.US,D,20220802,000000,0.708,0.75,0.708,0.75,10252,0
+NOTE-WS.US,D,20220803,000000,0.72,0.7405,0.645,0.7405,146299,0
+NOTE-WS.US,D,20220804,000000,0.8294,0.85,0.8197,0.85,9334,0
+NOTE-WS.US,D,20220805,000000,0.8501,0.9519,0.85,0.85,3654,0
+NOTE-WS.US,D,20220808,000000,0.86,0.86,0.86,0.86,550,0
+NOTE-WS.US,D,20220809,000000,1.01,1.1,0.95,1.0801,23945,0
+NOTE-WS.US,D,20220810,000000,1.02,1.02,1.02,1.02,200,0
+NOTE-WS.US,D,20220811,000000,1.01,1.02,1,1,5951,0
+NOTE-WS.US,D,20220812,000000,0.99,0.99,0.8998,0.8998,14549,0
+NOTE-WS.US,D,20220815,000000,0.875,0.88,0.8245,0.88,16046,0
+NOTE-WS.US,D,20220816,000000,0.88,0.91,0.83,0.873701,12555,0
+NOTE-WS.US,D,20220817,000000,0.899899,0.9,0.85,0.9,1800,0
+NOTE-WS.US,D,20220818,000000,0.9,0.9,0.85,0.865,7416,0
+NOTE-WS.US,D,20220819,000000,0.8999,0.8999,0.81,0.83,11500,0
+NOTE-WS.US,D,20220822,000000,0.897049,1.01,0.879,0.879,29739,0
+NOTE-WS.US,D,20220823,000000,0.88,1.08,0.87,1.07,76272,0
+NOTE-WS.US,D,20220824,000000,1,1.02,0.84,0.95,310117,0
+NOTE-WS.US,D,20220825,000000,0.95,0.9501,0.9,0.9487,150501,0
+NOTE-WS.US,D,20220826,000000,0.95,0.9504,0.93,0.95,33289,0
+NOTE-WS.US,D,20220829,000000,0.95,0.95,0.91,0.9492,37043,0
+NOTE-WS.US,D,20220830,000000,0.84,0.9101,0.77,0.84,166581,0
+NOTE-WS.US,D,20220831,000000,0.84,0.9682,0.83,0.9341,73660,0
+NOTE-WS.US,D,20220901,000000,0.85,0.94,0.85,0.93,9600,0
+NOTE-WS.US,D,20220902,000000,0.94,1.03,0.94,1.01,30775,0
+NOTE-WS.US,D,20220906,000000,1,1.24,1,1.19,66682,0
+NOTE-WS.US,D,20220907,000000,1.2,1.24,0.91,0.91,32609,0
+NOTE-WS.US,D,20220908,000000,0.95,1.0702,0.94,1.02,21814,0
+NOTE-WS.US,D,20220909,000000,0.96,0.96,0.91,0.9101,35041,0
+NOTE-WS.US,D,20220912,000000,0.94,0.94,0.94,0.94,4366,0
+NOTE-WS.US,D,20220913,000000,0.94,0.9402,0.94,0.9402,15695,0
+NOTE-WS.US,D,20220914,000000,1.04,1.1301,1.03,1.03,71060,0
+NOTE-WS.US,D,20220915,000000,0.86,1.16,0.86,1.16,21888,0
+NOTE-WS.US,D,20220916,000000,1.16,1.24,1.15,1.24,17301,0
+NOTE-WS.US,D,20220919,000000,1.24,1.24,1.2,1.23,4577,0
+NOTE-WS.US,D,20220920,000000,1.3,1.3,1.2,1.2,18161,0
+NOTE-WS.US,D,20220921,000000,1.12,1.12,0.87,0.88,54706,0
+NOTE-WS.US,D,20220923,000000,0.979899,0.979899,0.8633,0.8701,35645,0
+NOTE-WS.US,D,20220927,000000,0.8502,0.854671,0.84,0.8403,7550,0
+NOTE-WS.US,D,20220928,000000,0.85,0.85,0.8333,0.835,17250,0
+NOTE-WS.US,D,20220930,000000,0.8302,0.89335,0.8302,0.854,44183,0
+NOTE-WS.US,D,20221006,000000,0.8302,0.84,0.83,0.84,11901,0
+NOTE-WS.US,D,20221007,000000,0.83,0.83,0.7392,0.7392,15100,0
+NOTE-WS.US,D,20221010,000000,0.8279,0.86,0.8279,0.83,105501,0
+NOTE-WS.US,D,20221011,000000,0.83,0.9358,0.83,0.9358,1800,0
+NOTE-WS.US,D,20221012,000000,0.93,1.01,0.9201,0.9201,3900,0
+NOTE-WS.US,D,20221013,000000,0.770001,0.770001,0.770001,0.770001,100,0
+NOTE-WS.US,D,20221014,000000,0.8,0.9146,0.8,0.8987,83699,0
+NOTE-WS.US,D,20221017,000000,0.9,0.9575,0.8884,0.8884,27201,0
+NOTE-WS.US,D,20221018,000000,0.9,0.9799,0.9,0.9554,24600,0
+NOTE-WS.US,D,20221019,000000,0.95,0.95,0.9125,0.92,91400,0
+NOTE-WS.US,D,20221020,000000,0.8097,0.94,0.8097,0.94,1400,0
+NOTE-WS.US,D,20221021,000000,0.97,0.97,0.96,0.96,1507,0
+NOTE-WS.US,D,20221024,000000,0.96,0.975,0.8448,0.9587,18322,0
+NOTE-WS.US,D,20221025,000000,0.95,0.98,0.9175,0.9375,85070,0
+NOTE-WS.US,D,20221026,000000,0.925,0.97,0.68,0.905,94600,0
+NOTE-WS.US,D,20221027,000000,0.89,0.907,0.7964,0.885,64922,0
+NOTE-WS.US,D,20221028,000000,0.88,0.9025,0.808,0.88,82400,0
+NOTE-WS.US,D,20221031,000000,0.88,0.9,0.8554,0.9,212203,0
+NOTE-WS.US,D,20221101,000000,0.9,0.9,0.8666,0.8794,209184,0
+NOTE-WS.US,D,20221104,000000,0.7401,0.8266,0.7401,0.8066,54599,0
+NOTE-WS.US,D,20221107,000000,0.8633,0.9033,0.81,0.81,72006,0
+NOTE-WS.US,D,20221108,000000,0.9072,1.05,0.9,1.03,114336,0
+NOTE-WS.US,D,20221109,000000,1.05,1.05,0.97,1,88700,0
+NOTE-WS.US,D,20221110,000000,1.12,1.22,1.11,1.18,12000,0
+NOTE-WS.US,D,20221111,000000,1.21,1.21,0.9383,0.9383,1283,0
+NOTE-WS.US,D,20221114,000000,0.9,0.9,0.876,0.88,21200,0
+NOTE-WS.US,D,20221115,000000,0.9,1.12,0.9,1.09,70538,0
+NOTE-WS.US,D,20221118,000000,1.11,1.12,1.1,1.1,6895,0
+NOTE-WS.US,D,20221121,000000,1.04,1.04,1.04,1.04,100,0
+NOTE-WS.US,D,20221123,000000,1.14,1.14,1.02,1.02,500,0
+NOTE-WS.US,D,20221201,000000,1.13,1.13,1.1299,1.1299,400,0
+NOTE-WS.US,D,20221205,000000,1.13,1.13,1.13,1.13,3725,0
+NOTE-WS.US,D,20221207,000000,1.13,1.2,1.13,1.2,2650,0
+NOTE-WS.US,D,20221208,000000,1.08,1.18,1.06,1.18,903,0
+NOTE-WS.US,D,20221212,000000,1.04,1.04,1.04,1.04,150,0
+NOTE-WS.US,D,20221213,000000,1.16,1.22,1.125,1.22,1800,0
+NOTE-WS.US,D,20221214,000000,1.24,1.25,1.24,1.25,800,0
+NOTE-WS.US,D,20221219,000000,1.16,1.16,1.16,1.16,100,0
+NOTE-WS.US,D,20221221,000000,1.18,1.19,1.14,1.14,3500,0
+NOTE-WS.US,D,20221222,000000,1.25,1.35,1.21,1.31,19504,0
+NOTE-WS.US,D,20221223,000000,1.15,1.15,1.15,1.15,100,0
+NOTE-WS.US,D,20221227,000000,1.14,1.16,1.14,1.16,805,0
+NOTE-WS.US,D,20221229,000000,1.3,1.31,1.29,1.31,771,0
+NOTE-WS.US,D,20221230,000000,1.21,1.23,1.21,1.23,250,0
+NOTE-WS.US,D,20230103,000000,1.38,1.4299,1.2301,1.28,9652,0
+NOTE-WS.US,D,20230109,000000,1.23,1.23,1.22,1.23,1095,0
+NOTE-WS.US,D,20230110,000000,1.2696,1.2884,1.22,1.25,18964,0
+NOTE-WS.US,D,20230112,000000,1.16,1.16,1.16,1.16,150,0
+NOTE-WS.US,D,20230113,000000,1.12,1.12,1.12,1.12,205,0
+NOTE-WS.US,D,20230118,000000,1.04,1.04,1.04,1.04,100,0
+NOTE-WS.US,D,20230119,000000,0.99,1.01,0.96,0.96,1275,0
+NOTE-WS.US,D,20230120,000000,1.02,1.02,1.02,1.02,319,0
+NOTE-WS.US,D,20230125,000000,1.02,1.02,1,1.01,1511,0
+NOTE-WS.US,D,20230130,000000,0.8888,0.8888,0.4515,0.4515,73172,0
+NOTE-WS.US,D,20230210,000000,0.55,0.5875,0.55,0.5574,2894,0
+NOTE-WS.US,D,20230213,000000,0.55,0.55,0.4905,0.49999,4128,0
+NOTE-WS.US,D,20230214,000000,0.54,0.55,0.51,0.539899,617,0
+NOTE-WS.US,D,20230215,000000,0.54,0.54,0.4901,0.519999,7034,0
+NOTE-WS.US,D,20230217,000000,0.49,0.52,0.4728,0.519899,1953,0
+NOTE-WS.US,D,20230221,000000,0.4575,0.5775,0.41345,0.44679,7334,0
+NOTE-WS.US,D,20230227,000000,0.4333,0.4479,0.4333,0.4479,296,0
+NOTE-WS.US,D,20230302,000000,0.3942,0.3974,0.3192,0.337399,3894,0
+NOTE-WS.US,D,20230303,000000,0.3486,0.39845,0.32,0.3888,1320,0
+NOTE-WS.US,D,20230306,000000,0.347399,0.347399,0.3301,0.3301,1450,0
+NOTE-WS.US,D,20230307,000000,0.3008,0.317399,0.2591,0.308199,14289,0
+NOTE-WS.US,D,20230308,000000,0.2545,0.2545,0.2502,0.2502,755,0
+NOTE-WS.US,D,20230309,000000,0.25,0.279899,0.2203,0.23,8511,0
+NOTE-WS.US,D,20230310,000000,0.23,0.23,0.17,0.199899,4922,0
+NOTE-WS.US,D,20230313,000000,0.192399,0.2009,0.1512,0.2,12829,0
+NOTE-WS.US,D,20230314,000000,0.2,0.2,0.2,0.2,100,0
+NOTE-WS.US,D,20230315,000000,0.176,0.176,0.176,0.176,266,0
+NOTE-WS.US,D,20230316,000000,0.155,0.155,0.1511,0.1511,1619,0
+NOTE-WS.US,D,20230317,000000,0.1625,0.1625,0.1239,0.1239,1480,0
+NOTE-WS.US,D,20230320,000000,0.1375,0.14,0.1351,0.1351,7870,0
+NOTE-WS.US,D,20230321,000000,0.1,0.13,0.1,0.13,989,0
+NOTE-WS.US,D,20230323,000000,0.145,0.3564,0.1359,0.3148,653410,0
+NOTE-WS.US,D,20230324,000000,0.213049,0.2636,0.1798,0.1798,22579,0
+NOTE-WS.US,D,20230327,000000,0.1582,0.249,0.142,0.2288,16905,0
+NOTE-WS.US,D,20230328,000000,0.2013,0.2229,0.165,0.1936,6039,0
+NOTE-WS.US,D,20230329,000000,0.2168,0.245,0.1927,0.19291,14633,0
+NOTE-WS.US,D,20230330,000000,0.1826,0.19,0.1826,0.1827,2312,0
+NOTE-WS.US,D,20230331,000000,0.2046,0.3225,0.2046,0.32,30635,0
+NOTE-WS.US,D,20230403,000000,0.39,0.41,0.25,0.28,17023,0
+NOTE-WS.US,D,20230404,000000,0.2521,0.3023,0.23,0.23,8720,0
+NOTE-WS.US,D,20230405,000000,0.23,0.232,0.1701,0.1701,15914,0
+NOTE-WS.US,D,20230406,000000,0.1805,0.2503,0.1805,0.2333,30074,0
+NOTE-WS.US,D,20230410,000000,0.2053,0.2426,0.1926,0.21,25738,0
+NOTE-WS.US,D,20230411,000000,0.1951,0.1951,0.1796,0.1796,2369,0
+NOTE-WS.US,D,20230412,000000,0.201,0.201,0.1469,0.1469,668,0
+NOTE-WS.US,D,20230413,000000,0.15,0.1776,0.13,0.13,35673,0
+NOTE-WS.US,D,20230414,000000,0.14,0.2245,0.14,0.195,44890,0
+NOTE-WS.US,D,20230417,000000,0.21,0.211823,0.1826,0.1826,22018,0
+NOTE-WS.US,D,20230418,000000,0.2,0.2,0.1525,0.1604,3559,0
+NOTE-WS.US,D,20230419,000000,0.1606,0.1606,0.1411,0.142,1143,0
+NOTE-WS.US,D,20230420,000000,0.17,0.17,0.14,0.14,4265,0
+NOTE-WS.US,D,20230421,000000,0.14,0.14,0.1,0.1122,7567,0
+NOTE-WS.US,D,20230424,000000,0.1186,0.1186,0.0802,0.11,22756,0
+NOTE-WS.US,D,20230425,000000,0.0968,0.0968,0.087,0.0876,18762,0
+NOTE-WS.US,D,20230426,000000,0.0875,0.0875,0.0873,0.0873,1125,0
+NOTE-WS.US,D,20230427,000000,0.093,0.115,0.09,0.09,22100,0
+NOTE-WS.US,D,20230428,000000,0.0998,0.1222,0.0938,0.0939,17900,0
+NOTE-WS.US,D,20230502,000000,0.099,0.1,0.0581,0.0586,15986,0
+NOTE-WS.US,D,20230503,000000,0.0516,0.0656,0.0516,0.0602,5600,0
+NOTE-WS.US,D,20230504,000000,0.0602,0.0605,0.06,0.06,33800,0
+NOTE-WS.US,D,20230505,000000,0.0666,0.0768,0.0595,0.06,53411,0
+NOTE-WS.US,D,20230508,000000,0.0581,0.0606,0.053,0.06,3402,0
+NOTE-WS.US,D,20230509,000000,0.0666,0.0672,0.06,0.06,7499,0
+NOTE-WS.US,D,20230510,000000,0.0672,0.1699,0.0599,0.1102,119608,0
+NOTE-WS.US,D,20230511,000000,0.125,0.165,0.097,0.1449,43938,0
+NOTE-WS.US,D,20230512,000000,0.14375,0.15,0.14375,0.1459,30913,0
+NOTE-WS.US,D,20230515,000000,0.158,0.17,0.1356,0.17,72932,0
+NOTE-WS.US,D,20230516,000000,0.17,0.18,0.1496,0.1724,62798,0
+NOTE-WS.US,D,20230517,000000,0.1767,0.1931,0.175,0.1923,14200,0
+NOTE-WS.US,D,20230518,000000,0.2,0.225038,0.18,0.19,12483,0
+NOTE-WS.US,D,20230519,000000,0.2128,0.22,0.19,0.22,6670,0
+NOTE-WS.US,D,20230522,000000,0.23,0.2749,0.1952,0.2749,28244,0
+NOTE-WS.US,D,20230523,000000,0.299863,0.3125,0.2185,0.287,95427,0
+NOTE-WS.US,D,20230524,000000,0.278,0.32,0.24,0.32,44281,0
+NOTE-WS.US,D,20230525,000000,0.3659,0.3659,0.3,0.31,26780,0
+NOTE-WS.US,D,20230526,000000,0.3327,0.336,0.2704,0.2915,10686,0
+NOTE-WS.US,D,20230530,000000,0.2626,0.275,0.226578,0.226578,18891,0
+NOTE-WS.US,D,20230531,000000,0.2237,0.2237,0.1994,0.22,1469,0
+NOTE-WS.US,D,20230601,000000,0.1969,0.1969,0.1969,0.1969,201,0
+NOTE-WS.US,D,20230602,000000,0.2205,0.28555,0.2205,0.2678,11604,0
+NOTE-WS.US,D,20230605,000000,0.28,0.28,0.28,0.28,100,0
+NOTE-WS.US,D,20230606,000000,0.22,0.3424,0.22,0.32,36757,0
+NOTE-WS.US,D,20230607,000000,0.32,0.323,0.29,0.29,2019,0
+NOTE-WS.US,D,20230608,000000,0.3168,0.3248,0.2975,0.32,7500,0
+NOTE-WS.US,D,20230609,000000,0.3362,0.3499,0.3,0.32,22194,0
+NOTE-WS.US,D,20230612,000000,0.32,0.3498,0.2925,0.3225,4179,0
+NOTE-WS.US,D,20230613,000000,0.3576,0.3612,0.3576,0.3612,272,0
+NOTE-WS.US,D,20230614,000000,0.4,0.4,0.2901,0.3112,1975,0
+NOTE-WS.US,D,20230615,000000,0.3029,0.3403,0.282,0.3101,13025,0
+NOTE-WS.US,D,20230616,000000,0.4246,0.4246,0.3501,0.408501,21986,0
+NOTE-WS.US,D,20230620,000000,0.4356,0.5175,0.4106,0.47,34111,0
+NOTE-WS.US,D,20230621,000000,0.5044,0.5096,0.45,0.4532,6963,0
+NOTE-WS.US,D,20230622,000000,0.45,0.4545,0.4025,0.425,9503,0
+NOTE-WS.US,D,20230623,000000,0.42,0.5,0.4076,0.46,28071,0
+NOTE-WS.US,D,20230626,000000,0.5099,0.5099,0.3549,0.4383,15782,0
+NOTE-WS.US,D,20230627,000000,0.45,0.4908,0.44,0.4679,18362,0
+NOTE-WS.US,D,20230628,000000,0.4626,0.4762,0.4525,0.4526,7305,0
+NOTE-WS.US,D,20230629,000000,0.48125,0.5,0.4276,0.43,20390,0
+NOTE-WS.US,D,20230630,000000,0.4816,0.4816,0.4425,0.4425,2821,0
+NOTE-WS.US,D,20230703,000000,0.495,0.5448,0.4651,0.5,16229,0
+NOTE-WS.US,D,20230705,000000,0.5436,0.56,0.4985,0.4985,13944,0
+NOTE-WS.US,D,20230706,000000,0.4751,0.5251,0.4751,0.5,5095,0
+NOTE-WS.US,D,20230707,000000,0.51,0.51,0.5,0.5,12666,0
+NOTE-WS.US,D,20230710,000000,0.5001,0.508978,0.4525,0.4525,16069,0
+NOTE-WS.US,D,20230711,000000,0.4576,0.54,0.4576,0.51,8863,0
+NOTE-WS.US,D,20230712,000000,0.5481,0.6349,0.525,0.5858,91301,0
+NOTE-WS.US,D,20230713,000000,0.6495,0.689,0.5999,0.689,10603,0
+NOTE-WS.US,D,20230714,000000,0.61,0.62,0.6063,0.6064,2734,0
+NOTE-WS.US,D,20230717,000000,0.66,0.66,0.65455,0.66,5304,0
+NOTE-WS.US,D,20230718,000000,0.689,0.8225,0.6701,0.7403,44194,0
+NOTE-WS.US,D,20230719,000000,0.75,0.756751,0.5258,0.53,105874,0
+NOTE-WS.US,D,20230720,000000,0.54,0.54,0.5326,0.5326,1300,0
+NOTE-WS.US,D,20230721,000000,0.51,0.525001,0.51,0.51,11433,0
+NOTE-WS.US,D,20230724,000000,0.516899,0.545,0.5119,0.52,17759,0
+NOTE-WS.US,D,20230725,000000,0.501,0.501,0.461,0.461,2107,0
+NOTE-WS.US,D,20230726,000000,0.494,0.5475,0.494,0.5,14249,0
+NOTE-WS.US,D,20230727,000000,0.48,0.48,0.46,0.46,3770,0
+NOTE-WS.US,D,20230728,000000,0.4545,0.5075,0.41,0.47,36495,0
+NOTE-WS.US,D,20230731,000000,0.4401,0.45,0.4401,0.45,12625,0
+NOTE-WS.US,D,20230801,000000,0.4,0.42,0.4,0.4,4428,0
+NOTE-WS.US,D,20230804,000000,0.4391,0.4391,0.4031,0.4031,3807,0
+NOTE-WS.US,D,20230808,000000,0.3585,0.4515,0.3585,0.4515,10664,0
+NOTE-WS.US,D,20230809,000000,0.404,0.404,0.331,0.331,7401,0
+NOTE-WS.US,D,20230811,000000,0.25,0.25,0.25,0.25,1209,0
+NOTE-WS.US,D,20230814,000000,0.2183,0.3231,0.2183,0.3206,1300,0
+NOTE-WS.US,D,20230825,000000,0.2106,0.389,0.209,0.251,36127,0
+NOTE-WS.US,D,20230828,000000,0.271,0.3566,0.271,0.3279,2464,0
+NOTE-WS.US,D,20230829,000000,0.3262,0.3475,0.1625,0.1625,1200,0
+NOTE-WS.US,D,20230830,000000,0.2419,0.2629,0.2419,0.25,3732,0
+NOTE-WS.US,D,20230831,000000,0.2195,0.2822,0.205,0.2503,10021,0
+NOTE-WS.US,D,20230901,000000,0.2752,0.3064,0.23,0.2323,15399,0
+NOTE-WS.US,D,20230905,000000,0.3663,0.3663,0.3663,0.3663,145,0
+NOTE-WS.US,D,20230906,000000,0.23,0.2927,0.1801,0.26,7321,0
+NOTE-WS.US,D,20230907,000000,0.265,0.265,0.183,0.2149,22404,0
+NOTE-WS.US,D,20230908,000000,0.2349,0.2736,0.1832,0.1875,28158,0
+NOTE-WS.US,D,20230911,000000,0.2051,0.2749,0.2,0.22,22223,0
+NOTE-WS.US,D,20230912,000000,0.242,0.2649,0.1825,0.1827,2028,0
+NOTE-WS.US,D,20230914,000000,0.2325,0.269,0.2325,0.24,3871,0
+NOTE-WS.US,D,20230918,000000,0.23,0.2376,0.19,0.19,7157,0
+NOTE-WS.US,D,20230921,000000,0.225,0.225,0.1725,0.1725,1600,0
+NOTE-WS.US,D,20230925,000000,0.1626,0.2444,0.1626,0.2215,7333,0
+NOTE-WS.US,D,20230926,000000,0.1862,0.236,0.162,0.18,17602,0
+NOTE-WS.US,D,20230927,000000,0.200153,0.200153,0.1726,0.1726,3423,0
+NOTE-WS.US,D,20230928,000000,0.217501,0.217501,0.16,0.165,13173,0
+NOTE-WS.US,D,20230929,000000,0.165,0.175,0.165,0.175,493,0
+NOTE-WS.US,D,20231003,000000,0.176,0.1842,0.16,0.16,6205,0
+NOTE-WS.US,D,20231004,000000,0.1601,0.1925,0.16,0.1925,4692,0
+NOTE-WS.US,D,20231005,000000,0.1939,0.2,0.1725,0.1725,3301,0
+NOTE-WS.US,D,20231011,000000,0.1636,0.2323,0.1601,0.1601,9293,0
+NOTE-WS.US,D,20231012,000000,0.2568,0.48,0.2568,0.45,315123,0
+NOTE-WS.US,D,20231013,000000,0.4875,0.495,0.38,0.45,55155,0
+NOTE-WS.US,D,20231016,000000,0.4999,0.525,0.46,0.509,35632,0
+NOTE-WS.US,D,20231017,000000,0.509,0.565,0.509,0.565,7521,0
+NOTE-WS.US,D,20231018,000000,0.5565,0.57,0.46,0.5,39059,0
+NOTE-WS.US,D,20231019,000000,0.62,0.62,0.51,0.542063,14106,0
+NOTE-WS.US,D,20231020,000000,0.54,0.54,0.48,0.48,29026,0
+NOTE-WS.US,D,20231023,000000,0.53,0.53,0.35,0.35,51393,0
+NOTE-WS.US,D,20231024,000000,0.4008,0.4008,0.33,0.3325,22574,0
+NOTE-WS.US,D,20231025,000000,0.35,0.38,0.33,0.34,8026,0
+NOTE-WS.US,D,20231026,000000,0.396,0.4,0.3333,0.3734,3450,0
+NOTE-WS.US,D,20231027,000000,0.38,0.38,0.32,0.37,14002,0
+NOTE-WS.US,D,20231030,000000,0.396,0.4,0.3775,0.38,24265,0
+NOTE-WS.US,D,20231031,000000,0.39,0.4,0.36,0.399899,10442,0
+NOTE-WS.US,D,20231101,000000,0.4,0.41,0.352,0.36,23728,0
+NOTE-WS.US,D,20231102,000000,0.38,0.38,0.36,0.375,12245,0
+NOTE-WS.US,D,20231103,000000,0.4294,0.46,0.377601,0.385,9262,0
+NOTE-WS.US,D,20231106,000000,0.385,0.41,0.37,0.37,4200,0
+NOTE-WS.US,D,20231109,000000,0.39,0.39,0.3899,0.389953,6079,0
+NOTE-WS.US,D,20231110,000000,0.38,0.38,0.3799,0.37995,6078,0
+NOTE-WS.US,D,20231113,000000,0.395,0.43,0.395,0.43,4775,0
+NOTE-WS.US,D,20231114,000000,0.36,0.3636,0.295,0.34,45854,0
+NOTE-WS.US,D,20231115,000000,0.3,0.3499,0.3,0.3299,3750,0
+NOTE-WS.US,D,20231116,000000,0.31,0.31,0.3099,0.31,7647,0
+NOTE-WS.US,D,20231117,000000,0.3337,0.3337,0.3,0.32,15358,0
+NOTE-WS.US,D,20231120,000000,0.3,0.32,0.3,0.32,3537,0
+NOTE-WS.US,D,20231121,000000,0.310001,0.310001,0.29,0.29,6960,0
+NOTE-WS.US,D,20231122,000000,0.3288,0.34,0.3288,0.34,1116,0
+NOTE-WS.US,D,20231124,000000,0.305101,0.305101,0.295,0.295,3700,0
+NOTE-WS.US,D,20231127,000000,0.328,0.7207,0.311501,0.48,178867,0
+NOTE-WS.US,D,20231128,000000,0.44,0.4775,0.4075,0.4599,14684,0
+NOTE-WS.US,D,20231129,000000,0.4588,0.4649,0.41,0.41,16746,0
+NOTE-WS.US,D,20231130,000000,0.4,0.4,0.25,0.28,55814,0
+NOTE-WS.US,D,20231201,000000,0.28,0.3057,0.27,0.29,5140,0
+NOTE-WS.US,D,20231204,000000,0.2893,0.3201,0.28,0.3201,11773,0
+NOTE-WS.US,D,20231205,000000,0.3349,0.3349,0.3123,0.3174,3681,0
+NOTE-WS.US,D,20231206,000000,0.3194,0.3641,0.3194,0.3341,4077,0
+NOTE-WS.US,D,20231207,000000,0.335,0.335,0.335,0.335,307,0
+NOTE-WS.US,D,20231208,000000,0.3499,0.35,0.3301,0.3301,3068,0
+NOTE-WS.US,D,20231211,000000,0.3026,0.3027,0.3026,0.3027,454,0
+NOTE-WS.US,D,20231212,000000,0.3,0.3,0.3,0.3,664,0
+NOTE-WS.US,D,20231213,000000,0.3297,0.3297,0.26,0.31,7401,0
+NOTE-WS.US,D,20231214,000000,0.339,0.339,0.2015,0.25,131452,0
+NOTE-WS.US,D,20231215,000000,0.2488,0.2488,0.21,0.215064,14260,0
+NOTE-WS.US,D,20231218,000000,0.23,0.23,0.2,0.2018,36928,0
+NOTE-WS.US,D,20231219,000000,0.2,0.2018,0.1875,0.18758,14617,0
+NOTE-WS.US,D,20231220,000000,0.1875,0.2175,0.1875,0.2174,2875,0
+NOTE-WS.US,D,20231221,000000,0.24,0.2899,0.24,0.2899,4988,0
+NOTE-WS.US,D,20231222,000000,0.28,0.32,0.28,0.32,2339,0
+NOTE-WS.US,D,20231226,000000,0.3473,0.3473,0.32,0.32,8067,0
+NOTE-WS.US,D,20231228,000000,0.32,0.32,0.29,0.32,3450,0
+NOTE-WS.US,D,20231229,000000,0.3167,0.3198,0.3118,0.3124,1550,0
+NOTE-WS.US,D,20240102,000000,0.31,0.32,0.305,0.305,4134,0
+NOTE-WS.US,D,20240103,000000,0.305,0.3399,0.2989,0.326249,17873,0
+NOTE-WS.US,D,20240105,000000,0.33,0.33,0.3,0.3,13338,0
+NOTE-WS.US,D,20240108,000000,0.36,0.38,0.3,0.3425,3478,0
+NOTE-WS.US,D,20240109,000000,0.3974,0.3974,0.3225,0.3725,6239,0
+NOTE-WS.US,D,20240110,000000,0.3225,0.3235,0.299,0.299,9588,0
+NOTE-WS.US,D,20240111,000000,0.2828,0.3,0.28,0.3,4127,0
+NOTE-WS.US,D,20240112,000000,0.3,0.3,0.2618,0.28,3184,0
+NOTE-WS.US,D,20240116,000000,0.27,0.27,0.25,0.2688,2128,0
+NOTE-WS.US,D,20240117,000000,0.2501,0.2547,0.1918,0.2547,16358,0
+NOTE-WS.US,D,20240118,000000,0.224,0.24,0.2166,0.2248,3022,0
+NOTE-WS.US,D,20240119,000000,0.221,0.221,0.2,0.21,2000,0
+NOTE-WS.US,D,20240122,000000,0.228,0.245,0.228,0.240051,3065,0
+NOTE-WS.US,D,20240124,000000,0.24,0.27,0.2376,0.2551,3570,0
+NOTE-WS.US,D,20240125,000000,0.2551,0.2552,0.232578,0.244999,9884,0
+NOTE-WS.US,D,20240126,000000,0.26,0.2612,0.24,0.2506,4263,0
+NOTE-WS.US,D,20240129,000000,0.2699,0.3119,0.2699,0.27,17678,0
+NOTE-WS.US,D,20240130,000000,0.27,0.2727,0.27,0.2727,3062,0
+NOTE-WS.US,D,20240131,000000,0.2776,0.2776,0.27,0.2701,10292,0
+NOTE-WS.US,D,20240201,000000,0.2871,0.29,0.2871,0.29,771,0
+NOTE-WS.US,D,20240202,000000,0.3,0.3204,0.29,0.3204,4356,0
+NOTE-WS.US,D,20240205,000000,0.3225,0.3226,0.3025,0.3051,7581,0
+NOTE-WS.US,D,20240206,000000,0.3025,0.3025,0.3,0.300048,947,0
+NOTE-WS.US,D,20240207,000000,0.30995,0.30995,0.2677,0.2677,10136,0
+NOTE-WS.US,D,20240208,000000,0.2651,0.2651,0.2578,0.26,8543,0
+NOTE-WS.US,D,20240212,000000,0.26,0.26,0.24,0.2452,8571,0
+NOTE-WS.US,D,20240214,000000,0.292,0.2949,0.27665,0.2798,4970,0
+NOTE-WS.US,D,20240215,000000,0.28,0.28,0.26495,0.26495,1350,0
+NOTE-WS.US,D,20240216,000000,0.2884,0.29,0.2867,0.2899,14843,0
+NOTE-WS.US,D,20240223,000000,0.3,0.3499,0.2525,0.2525,2600,0
+NOTE-WS.US,D,20240227,000000,0.255,0.2601,0.25,0.26,31417,0
+NOTE-WS.US,D,20240228,000000,0.26,0.2879,0.25,0.25745,9412,0
+NOTE-WS.US,D,20240229,000000,0.2501,0.251,0.25,0.2501,2542,0
+NOTE-WS.US,D,20240301,000000,0.2575,0.3196,0.2575,0.2821,55472,0
+NOTE-WS.US,D,20240304,000000,0.272601,0.3049,0.272601,0.2901,6983,0
+NOTE-WS.US,D,20240305,000000,0.3198,0.3299,0.3099,0.3201,28724,0
+NOTE-WS.US,D,20240306,000000,0.32,0.339899,0.32,0.33,6223,0
+NOTE-WS.US,D,20240307,000000,0.32,0.3399,0.3175,0.3175,8258,0
+NOTE-WS.US,D,20240308,000000,0.34,0.3499,0.315,0.3498,12900,0
+NOTE-WS.US,D,20240311,000000,0.3698,0.5001,0.3398,0.50005,77608,0
+NOTE-WS.US,D,20240312,000000,0.32,0.388751,0.299,0.299,7628,0
+NOTE-WS.US,D,20240313,000000,0.3408,0.36,0.31,0.31,1604,0
+NOTE-WS.US,D,20240314,000000,0.42,0.46,0.35,0.35,15668,0
+NOTE-WS.US,D,20240315,000000,0.3595,0.43,0.35,0.35,5909,0
+NOTE-WS.US,D,20240318,000000,0.38,0.38,0.26,0.2717,34333,0
+NOTE-WS.US,D,20240319,000000,0.251,0.28,0.25,0.2523,14344,0
+NOTE-WS.US,D,20240321,000000,0.2523,0.2697,0.2523,0.2523,2800,0
+NOTE-WS.US,D,20240322,000000,0.26,0.2602,0.26,0.2602,2750,0
+NOTE-WS.US,D,20240325,000000,0.25,0.263749,0.25,0.263749,1700,0
+NOTE-WS.US,D,20240326,000000,0.264,0.2641,0.25,0.25,4616,0
+NOTE-WS.US,D,20240328,000000,0.25,0.25,0.25,0.25,9440,0
+NOTE-WS.US,D,20240401,000000,0.3325,0.3775,0.29,0.29,3600,0
+NOTE-WS.US,D,20240403,000000,0.29,0.29,0.25,0.27,591,0
+NOTE-WS.US,D,20240404,000000,0.2505,0.2505,0.191,0.2,10028,0
+NOTE-WS.US,D,20240405,000000,0.2018,0.2145,0.2018,0.2145,2058,0
+NOTE-WS.US,D,20240408,000000,0.2315,0.26,0.2315,0.2331,5084,0
+NOTE-WS.US,D,20240409,000000,0.2977,0.2977,0.23,0.2312,3111,0
+NOTE-WS.US,D,20240410,000000,0.1925,0.1985,0.1925,0.1985,1615,0
+NOTE-WS.US,D,20240411,000000,0.24,0.2451,0.24,0.245,1266,0
+NOTE-WS.US,D,20240418,000000,0.245,0.245,0.245,0.245,500,0
+NOTE-WS.US,D,20240419,000000,0.2,0.2213,0.2,0.21875,3600,0
+NOTE-WS.US,D,20240423,000000,0.2475,0.2475,0.2475,0.2475,100,0
+NOTE-WS.US,D,20240424,000000,0.2112,0.2112,0.20505,0.20505,1150,0
+NOTE-WS.US,D,20240429,000000,0.2475,0.25,0.205,0.205,1000,0
+NOTE-WS.US,D,20240430,000000,0.2121,0.2121,0.21,0.21,1310,0
+NOTE-WS.US,D,20240502,000000,0.2,0.215,0.2,0.215,5540,0
+NOTE-WS.US,D,20240507,000000,0.2,0.2,0.19,0.190001,8238,0
+NOTE-WS.US,D,20240509,000000,0.198,0.2,0.195,0.1951,1800,0
+NOTE-WS.US,D,20240510,000000,0.2,0.2,0.199899,0.199899,300,0
+NOTE-WS.US,D,20240514,000000,0.21,0.2101,0.21,0.21,3403,0
+NOTE-WS.US,D,20240516,000000,0.2,0.2001,0.1998,0.1998,4903,0
+NOTE-WS.US,D,20240517,000000,0.199801,0.199801,0.199801,0.199801,276,0
+NOTE-WS.US,D,20240522,000000,0.2026,0.2026,0.2026,0.2026,1100,0
+NOTE-WS.US,D,20240528,000000,0.2,0.2,0.2,0.2,944,0
+NOTE-WS.US,D,20240529,000000,0.23,0.23,0.2,0.2,315,0
+NOTE-WS.US,D,20240530,000000,0.1999,0.1999,0.1998,0.1998,900,0
+NOTE-WS.US,D,20240603,000000,0.1999,0.1999,0.1999,0.1999,589,0
+NOTE-WS.US,D,20240604,000000,0.1998,0.199803,0.1998,0.199803,602,0
+NOTE-WS.US,D,20240605,000000,0.1998,0.199801,0.1998,0.199801,1904,0
+NOTE-WS.US,D,20240606,000000,0.199901,0.206011,0.1942,0.1998,12994,0
+NOTE-WS.US,D,20240607,000000,0.1942,0.1943,0.1942,0.1943,300,0
+NOTE-WS.US,D,20240610,000000,0.19,0.19,0.171,0.1801,1992,0
+NOTE-WS.US,D,20240612,000000,0.190101,0.190501,0.19,0.190501,1300,0
+NOTE-WS.US,D,20240613,000000,0.209899,0.209899,0.175,0.1752,4166,0
+NOTE-WS.US,D,20240620,000000,0.175,0.175,0.1675,0.1676,17910,0
+NOTE-WS.US,D,20240621,000000,0.1651,0.18625,0.1638,0.1777,7545,0
+NOTE-WS.US,D,20240624,000000,0.1776,0.18995,0.17,0.175101,8253,0
+NOTE-WS.US,D,20240626,000000,0.19665,0.19665,0.19665,0.19665,1200,0
+NOTE-WS.US,D,20240627,000000,0.192451,0.192451,0.175,0.175,600,0
+NOTE-WS.US,D,20240628,000000,0.192451,0.192451,0.175101,0.175101,820,0
+NOTE-WS.US,D,20240701,000000,0.18,0.1801,0.18,0.1801,200,0
+NOTE-WS.US,D,20240703,000000,0.1758,0.1851,0.1751,0.185,1900,0
+NOTE-WS.US,D,20240705,000000,0.18,0.18,0.18,0.18,150,0
+NOTE-WS.US,D,20240708,000000,0.1975,0.1975,0.1975,0.1975,119,0
+NOTE-WS.US,D,20240710,000000,0.196,0.196,0.196,0.196,1000,0
+NOTE-WS.US,D,20240711,000000,0.2396,0.2396,0.215,0.215,2776,0
+NOTE-WS.US,D,20240715,000000,0.239799,0.239799,0.2212,0.2212,2000,0
+NOTE-WS.US,D,20240716,000000,0.2302,0.25,0.2302,0.2477,1782,0
+NOTE-WS.US,D,20240722,000000,0.1976,0.1976,0.1975,0.1975,2103,0
+NOTE-WS.US,D,20240723,000000,0.22355,0.22355,0.22355,0.22355,400,0
+NOTE-WS.US,D,20240726,000000,0.197501,0.197501,0.197501,0.197501,300,0
+NOTE-WS.US,D,20240802,000000,0.196,0.196,0.1941,0.1941,301,0
+NOTE-WS.US,D,20240805,000000,0.19,0.19,0.18,0.1817,1000,0
+NOTE-WS.US,D,20240807,000000,0.18,0.1801,0.18,0.1801,2000,0
+NOTE-WS.US,D,20240809,000000,0.18,0.1801,0.18,0.18,5744,0
+NOTE-WS.US,D,20240812,000000,0.170298,0.1718,0.1701,0.1701,5450,0
+NOTE-WS.US,D,20240813,000000,0.1631,0.1699,0.1615,0.1699,1550,0
+NOTE-WS.US,D,20240814,000000,0.1616,0.1616,0.16,0.1601,380,0
+NOTE-WS.US,D,20240816,000000,0.16,0.1601,0.15,0.15,11689,0
+NOTE-WS.US,D,20240819,000000,0.15,0.15,0.13,0.1494,5189,0
+NOTE-WS.US,D,20240821,000000,0.1301,0.1451,0.1301,0.1451,5000,0
+NOTE-WS.US,D,20240823,000000,0.14,0.1414,0.14,0.14,300,0
+NOTE-WS.US,D,20240826,000000,0.1538,0.154,0.1302,0.1302,2295,0
+NOTE-WS.US,D,20240827,000000,0.19,0.22,0.15,0.150101,801,0
+NOTE-WS.US,D,20240828,000000,0.15,0.15,0.15,0.15,235,0
+NOTE-WS.US,D,20240830,000000,0.1302,0.195,0.122,0.19,12615,0
+NOTE-WS.US,D,20240905,000000,0.16,0.16,0.105,0.105,1450,0
+NOTE-WS.US,D,20240906,000000,0.105,0.106,0.1025,0.1025,1462,0
+NOTE-WS.US,D,20240911,000000,0.105,0.106,0.105,0.106,1600,0
+NOTE-WS.US,D,20240913,000000,0.1649,0.1649,0.115,0.115,1343,0
+NOTE-WS.US,D,20240917,000000,0.1155,0.12,0.1,0.1,4293,0
+NOTE-WS.US,D,20240918,000000,0.1,0.1,0.1,0.1,6000,0
+NOTE-WS.US,D,20240919,000000,0.1,0.15,0.1,0.139951,3022,0
+NOTE-WS.US,D,20240920,000000,0.135,0.135,0.0875,0.0875,2681,0
+NOTE-WS.US,D,20240923,000000,0.0875,0.1,0.085,0.1,1393,0
+NOTE-WS.US,D,20240924,000000,0.11,0.15,0.11,0.15,1900,0
+NOTE-WS.US,D,20240927,000000,0.15,0.15,0.15,0.15,137,0
+NOTE-WS.US,D,20241004,000000,0.1111,0.1111,0.1111,0.1111,163,0
+NOTE-WS.US,D,20241007,000000,0.11,0.13,0.11,0.13,5061,0
+NOTE-WS.US,D,20241008,000000,0.14,0.15,0.14,0.15,2715,0
+NOTE-WS.US,D,20241009,000000,0.15,0.15,0.11,0.11,4033,0
+NOTE-WS.US,D,20241010,000000,0.145,0.147,0.1,0.1,802,0
+NOTE-WS.US,D,20241011,000000,0.0825,0.1138,0.0825,0.1138,302,0
+NOTE-WS.US,D,20241015,000000,0.0808,0.10005,0.0808,0.0809,602,0
+NOTE-WS.US,D,20241016,000000,0.08,0.08,0.08,0.08,502,0
+NOTE-WS.US,D,20241017,000000,0.08,0.11,0.0775,0.0801,7281,0
+NOTE-WS.US,D,20241018,000000,0.077501,0.077501,0.06,0.07,7196,0
+NOTE-WS.US,D,20241021,000000,0.07,0.07,0.064,0.07,1900,0
+NOTE-WS.US,D,20241022,000000,0.0625,0.0647,0.06,0.06,5068,0
+NOTE-WS.US,D,20241023,000000,0.06,0.06,0.06,0.06,1819,0
+NOTE-WS.US,D,20241024,000000,0.06,0.06,0.0565,0.0565,1282,0
+NOTE-WS.US,D,20241025,000000,0.062,0.062,0.0551,0.0551,1200,0
+NOTE-WS.US,D,20241028,000000,0.0626,0.0626,0.05,0.0601,6675,0
+NOTE-WS.US,D,20241029,000000,0.062,0.062,0.062,0.062,1631,0
+NOTE-WS.US,D,20241030,000000,0.056,0.056,0.04,0.045,3786,0
+NOTE-WS.US,D,20241031,000000,0.051,0.051,0.051,0.051,2442,0
+NOTE-WS.US,D,20241104,000000,0.0451,0.049999,0.0353,0.0392,6598,0
+NOTE-WS.US,D,20241105,000000,0.0441,0.049,0.043,0.043,2765,0
+NOTE-WS.US,D,20241107,000000,0.044999,0.044999,0.032,0.040101,2951,0
+NOTE-WS.US,D,20241108,000000,0.0397,0.040099,0.0397,0.04,1357,0
+NOTE-WS.US,D,20241111,000000,0.042501,0.042501,0.035,0.035,800,0
+NOTE-WS.US,D,20241112,000000,0.0275,0.04,0.0275,0.04,710,0
+NOTE-WS.US,D,20241113,000000,0.0303,0.04,0.03,0.0318,5005,0
+NOTE-WS.US,D,20241114,000000,0.041,0.0411,0.041,0.0411,1206,0
+NOTE-WS.US,D,20241115,000000,0.032,0.032,0.032,0.032,2443,0
+NOTE-WS.US,D,20241118,000000,0.0442,0.0486,0.0401,0.0401,5360,0
+NOTE-WS.US,D,20241119,000000,0.0401,0.0496,0.03,0.0302,510746,0
+NOTE-WS.US,D,20241120,000000,0.0423,0.0427,0.031,0.031,8979,0
+NOTE-WS.US,D,20241121,000000,0.0323,0.0384,0.032,0.0384,20740,0
+NOTE-WS.US,D,20241122,000000,0.0424,0.0427,0.04,0.042001,20383,0
+NOTE-WS.US,D,20241125,000000,0.0424,0.0427,0.0401,0.0426,6940,0
+NOTE-WS.US,D,20241126,000000,0.0472,0.0472,0.04155,0.044,19991,0
+NOTE-WS.US,D,20241127,000000,0.046101,0.05,0.0461,0.05,22850,0
+NOTE-WS.US,D,20241129,000000,0.0499,0.05,0.041,0.0499,4400,0
+NOTE-WS.US,D,20241202,000000,0.0405,0.05,0.0401,0.05,4392,0
+NOTE-WS.US,D,20241203,000000,0.05,0.05,0.045999,0.05,2500,0
+NOTE-WS.US,D,20241204,000000,0.05,0.0854,0.05,0.0553,15952,0
+NOTE-WS.US,D,20241205,000000,0.055616,0.055616,0.0368,0.040998,19295,0
+NOTE-WS.US,D,20241206,000000,0.0666,0.0736,0.041,0.042,11556,0
+NOTE-WS.US,D,20241209,000000,0.042,0.0459,0.0413,0.043,7157,0
+NOTE-WS.US,D,20241210,000000,0.0434,0.055851,0.043,0.043,3000,0
+NOTE-WS.US,D,20241211,000000,0.0303,0.0504,0.03,0.0504,3425,0
+NOTE-WS.US,D,20241212,000000,0.048,0.0609,0.036,0.052701,66640,0
+NOTE-WS.US,D,20241213,000000,0.0404,0.0653,0.04,0.0542,3200,0
+NOTE-WS.US,D,20241216,000000,0.055,0.0705,0.0525,0.06,100684,0
+NOTE-WS.US,D,20241217,000000,0.0783,0.11,0.070999,0.0753,132371,0
+NOTE-WS.US,D,20241218,000000,0.12,0.1675,0.11,0.1675,102398,0
+NOTE-WS.US,D,20241219,000000,0.1675,0.1675,0.1204,0.1209,28824,0
+NOTE-WS.US,D,20241220,000000,0.1442,0.1442,0.104999,0.1059,4306,0
+NOTE-WS.US,D,20241223,000000,0.1359,0.1544,0.1059,0.1101,38597,0
+NOTE-WS.US,D,20241224,000000,0.1325,0.1695,0.1325,0.16,1600,0
+NOTE-WS.US,D,20241226,000000,0.16,0.16875,0.14,0.15,13633,0
+NOTE-WS.US,D,20241227,000000,0.15005,0.1501,0.15,0.15,9452,0
+NOTE-WS.US,D,20241230,000000,0.158,0.1875,0.158,0.1724,5621,0
+NOTE-WS.US,D,20241231,000000,0.173,0.182251,0.1251,0.156,61459,0
+NOTE-WS.US,D,20250103,000000,0.149899,0.371,0.1485,0.2605,129132,0
+NOTE-WS.US,D,20250106,000000,0.3,0.335,0.267,0.3349,102148,0
+NOTE-WS.US,D,20250107,000000,0.352399,0.3875,0.3191,0.3299,42206,0
+NOTE-WS.US,D,20250108,000000,0.2805,0.3002,0.2105,0.3,45384,0
+NOTE-WS.US,D,20250110,000000,0.3,0.33,0.275,0.33,6487,0
+NOTE-WS.US,D,20250113,000000,0.3163,0.3375,0.3,0.32,18607,0
+NOTE-WS.US,D,20250114,000000,0.4,0.400302,0.282699,0.282699,7477,0
+NOTE-WS.US,D,20250115,000000,0.2525,0.28,0.2505,0.2505,47102,0
+NOTE-WS.US,D,20250116,000000,0.2719,0.2719,0.25,0.25,5100,0
+NOTE-WS.US,D,20250117,000000,0.27,0.2781,0.2426,0.278,11727,0
+NOTE-WS.US,D,20250121,000000,0.3,0.3588,0.2547,0.3587,49165,0
+NOTE-WS.US,D,20250122,000000,0.3451,0.42,0.34509,0.361235,78853,0
+NOTE-WS.US,D,20250123,000000,0.362,0.38,0.32,0.3714,4004,0
+NOTE-WS.US,D,20250124,000000,0.4001,0.41,0.32,0.34,47839,0
+NOTE-WS.US,D,20250127,000000,0.34,0.4,0.2875,0.2875,25019,0
+NOTE-WS.US,D,20250128,000000,0.3,0.3449,0.2625,0.3361,49324,0
+NOTE-WS.US,D,20250129,000000,0.3169,0.3169,0.3169,0.3169,1036,0
+NOTE-WS.US,D,20250130,000000,0.33,0.33,0.3,0.31,8633,0
+NOTE-WS.US,D,20250131,000000,0.303,0.34,0.3,0.3201,2530,0
+NOTE-WS.US,D,20250203,000000,0.255,0.3276,0.2525,0.3276,7369,0
+NOTE-WS.US,D,20250204,000000,0.318699,0.3188,0.312691,0.312691,1884,0
+NOTE-WS.US,D,20250205,000000,0.2683,0.375,0.2575,0.375,56204,0
+NOTE-WS.US,D,20250206,000000,0.31,0.31,0.31,0.31,100,0
+NOTE-WS.US,D,20250207,000000,0.3305,0.338,0.32,0.32,9975,0
+NOTE-WS.US,D,20250210,000000,0.364999,0.4725,0.35,0.4073,161926,0
+NOTE-WS.US,D,20250211,000000,0.4525,0.5799,0.414,0.5,209295,0
+NOTE-WS.US,D,20250212,000000,0.5155,0.6,0.47,0.4923,201667,0
+NOTE-WS.US,D,20250213,000000,0.5,0.5752,0.48,0.55,52956,0
+NOTE-WS.US,D,20250214,000000,0.53,0.5301,0.4311,0.499899,30745,0
+NOTE-WS.US,D,20250218,000000,0.53,0.53,0.431,0.53,39962,0
+NOTE-WS.US,D,20250219,000000,0.45,0.4646,0.3664,0.43,17130,0
+NOTE-WS.US,D,20250220,000000,0.468751,0.468751,0.3844,0.3859,5682,0
+NOTE-WS.US,D,20250221,000000,0.4,0.4,0.4,0.4,5200,0
+NOTE-WS.US,D,20250224,000000,0.5275,0.5275,0.39,0.4625,3986,0
+NOTE-WS.US,D,20250225,000000,0.3223,0.41875,0.3223,0.36,1934,0
+NOTE-WS.US,D,20250226,000000,0.4,0.534459,0.36,0.47,54675,0
+NOTE-WS.US,D,20250227,000000,0.5075,0.5597,0.3125,0.3525,385252,0
+NOTE-WS.US,D,20250228,000000,0.359,0.5225,0.35,0.3526,131745,0
+NOTE-WS.US,D,20250303,000000,0.35,0.39,0.3205,0.3205,11319,0
+NOTE-WS.US,D,20250304,000000,0.3205,0.355,0.3205,0.3205,8417,0
+NOTE-WS.US,D,20250305,000000,0.3205,0.3355,0.3205,0.3355,1400,0
+NOTE-WS.US,D,20250306,000000,0.31,0.31,0.31,0.31,980,0
+NOTE-WS.US,D,20250307,000000,0.3029,0.43,0.3029,0.328201,13559,0
+NOTE-WS.US,D,20250310,000000,0.42,0.42,0.3,0.3199,5504,0
+NOTE-WS.US,D,20250311,000000,0.3,0.3,0.2862,0.3,2698,0
+NOTE-WS.US,D,20250313,000000,0.2873,0.3,0.272601,0.272601,4083,0
+NOTE-WS.US,D,20250314,000000,0.26,0.26,0.203,0.203,24450,0
+NOTE-WS.US,D,20250317,000000,0.2277,0.23,0.1726,0.221249,9136,0
+NOTE-WS.US,D,20250318,000000,0.1742,0.1742,0.1725,0.1725,554,0
+NOTE-WS.US,D,20250319,000000,0.175,0.2199,0.17065,0.181,283547,0
+NOTE-WS.US,D,20250320,000000,0.2,0.218,0.175,0.18,25171,0
+NOTE-WS.US,D,20250321,000000,0.211251,0.211251,0.209,0.209,454,0
+NOTE-WS.US,D,20250324,000000,0.210001,0.2103,0.1925,0.21,9976,0
+NOTE-WS.US,D,20250326,000000,0.188749,0.205,0.188749,0.2049,2900,0
+NOTE-WS.US,D,20250327,000000,0.204899,0.204899,0.172601,0.172601,223,0
+NOTE-WS.US,D,20250328,000000,0.185,0.194451,0.185,0.194451,1639,0
+NOTE-WS.US,D,20250331,000000,0.1879,0.1879,0.1724,0.1724,5908,0
+NOTE-WS.US,D,20250402,000000,0.17,0.18325,0.1625,0.18325,2000,0
+NOTE-WS.US,D,20250404,000000,0.1739,0.1924,0.1051,0.1051,12212,0
+NOTE-WS.US,D,20250407,000000,0.1325,0.155,0.1101,0.1361,3678,0
+NOTE-WS.US,D,20250408,000000,0.156,0.156,0.1011,0.1201,10704,0
+NOTE-WS.US,D,20250410,000000,0.12,0.12,0.1199,0.1199,6120,0
+NOTE-WS.US,D,20250411,000000,0.12,0.12,0.12,0.12,871,0
+NOTE-WS.US,D,20250414,000000,0.111,0.1892,0.1102,0.1892,1503,0
+NOTE-WS.US,D,20250416,000000,0.1511,0.1511,0.1511,0.1511,1000,0
+NOTE-WS.US,D,20250417,000000,0.0998,0.1053,0.0727,0.0851,57714,0
+NOTE-WS.US,D,20250421,000000,0.0851,0.1,0.0676,0.0676,19617,0
+NOTE-WS.US,D,20250422,000000,0.067502,0.0732,0.0675,0.07,8275,0
+NOTE-WS.US,D,20250423,000000,0.075,0.1,0.07,0.1,7051,0
+NOTE-WS.US,D,20250424,000000,0.0725,0.1,0.07,0.1,13803,0
+NOTE-WS.US,D,20250425,000000,0.1,0.1,0.0805,0.0841,6856,0
+NOTE-WS.US,D,20250428,000000,0.081,0.0906,0.081,0.085,2061,0
+NOTE-WS.US,D,20250429,000000,0.08,0.1,0.07,0.074,13416,0
+NOTE-WS.US,D,20250430,000000,0.0915,0.0915,0.0884,0.0884,500,0
+NOTE-WS.US,D,20250501,000000,0.08,0.0914,0.08,0.08,640,0
+NOTE-WS.US,D,20250502,000000,0.08,0.0801,0.08,0.0801,627,0
+NOTE-WS.US,D,20250505,000000,0.081,0.088,0.081,0.081,4140,0
+NOTE-WS.US,D,20250506,000000,0.081,0.0816,0.08,0.0816,1302,0
+NOTE-WS.US,D,20250507,000000,0.08,0.08,0.08,0.08,452,0
+NOTE-WS.US,D,20250508,000000,0.08,0.0878,0.08,0.0877,5018,0
+NOTE-WS.US,D,20250509,000000,0.08,0.08,0.08,0.08,300,0
+NOTE-WS.US,D,20250512,000000,0.0879,0.1,0.0825,0.09,9080,0
+NOTE-WS.US,D,20250513,000000,0.09,0.1,0.09,0.0921,8509,0
+NOTE-WS.US,D,20250514,000000,0.095,0.095,0.09,0.09,409,0
+NOTE-WS.US,D,20250515,000000,0.0948,0.0948,0.09,0.09,1068,0
+NOTE-WS.US,D,20250516,000000,0.08,0.09125,0.08,0.0879,900,0
+NOTE-WS.US,D,20250519,000000,0.091,0.091,0.08155,0.0896,6815,0
+NOTE-WS.US,D,20250520,000000,0.0946,0.095001,0.0899,0.09,1930,0
+NOTE-WS.US,D,20250521,000000,0.08505,0.08505,0.0801,0.0801,775,0
+NOTE-WS.US,D,20250522,000000,0.0923,0.0923,0.0899,0.09,1125,0
+NOTE-WS.US,D,20250523,000000,0.09,0.09,0.0801,0.0854,850,0
+NOTE-WS.US,D,20250527,000000,0.0801,0.0801,0.0801,0.0801,413,0
+NOTE-WS.US,D,20250528,000000,0.1,0.1,0.095,0.095,2002,0
+NOTE-WS.US,D,20250529,000000,0.1,0.1,0.0804,0.0804,2220,0
+NOTE-WS.US,D,20250530,000000,0.088,0.09,0.088,0.089499,2300,0
+NOTE-WS.US,D,20250602,000000,0.0895,0.0955,0.081,0.092,5776,0
+NOTE-WS.US,D,20250603,000000,0.085001,0.09,0.0801,0.0802,3112,0
+NOTE-WS.US,D,20250604,000000,0.0811,0.1296,0.0811,0.1296,225,0
+NOTE-WS.US,D,20250605,000000,0.115,0.1296,0.115,0.115,275,0
+NOTE-WS.US,D,20250606,000000,0.0828,0.095,0.0828,0.095,225,0
+NOTE-WS.US,D,20250609,000000,0.09,0.0901,0.086101,0.086101,3564,0
+NOTE-WS.US,D,20250610,000000,0.0828,0.1148,0.0828,0.1019,4951,0
+NOTE-WS.US,D,20250611,000000,0.0828,0.098,0.0828,0.098,1532,0
+NOTE-WS.US,D,20250612,000000,0.0838,0.086849,0.082564,0.086849,4169,0
+NOTE-WS.US,D,20250616,000000,0.0869,0.0869,0.0869,0.0869,100,0
+NOTE-WS.US,D,20250617,000000,0.0869,0.106251,0.0811,0.083,22285,0
+NOTE-WS.US,D,20250618,000000,0.0901,0.1076,0.09,0.1,12707,0
+NOTE-WS.US,D,20250623,000000,0.0833,0.1,0.0833,0.093905,7832,0
+NOTE-WS.US,D,20250624,000000,0.0833,0.095,0.0801,0.095,11531,0
+NOTE-WS.US,D,20250625,000000,0.075,0.075,0.0725,0.075,8968,0
+NOTE-WS.US,D,20250626,000000,0.07,0.0746,0.07,0.0745,3805,0
+NOTE-WS.US,D,20250627,000000,0.09,0.093,0.08,0.0863,11757,0
+NOTE-WS.US,D,20250630,000000,0.0901,0.0994,0.0901,0.0994,997,0
+NOTE-WS.US,D,20250701,000000,0.08,0.12,0.08,0.1173,23488,0
+NOTE-WS.US,D,20250702,000000,0.1199,0.12,0.11,0.12,51617,0
+NOTE-WS.US,D,20250703,000000,0.1296,0.139239,0.122,0.13,8617,0
+NOTE-WS.US,D,20250707,000000,0.125,0.128601,0.075,0.0808,36069,0
+NOTE-WS.US,D,20250709,000000,0.085,0.11,0.08,0.1001,9500,0
+NOTE-WS.US,D,20250710,000000,0.1,0.1,0.085701,0.0858,4073,0
+NOTE-WS.US,D,20250711,000000,0.0863,0.093,0.085,0.085,5389,0
+NOTE-WS.US,D,20250714,000000,0.0825,0.1001,0.0825,0.1,25187,0
+NOTE-WS.US,D,20250715,000000,0.085,0.085,0.0826,0.084061,3808,0
+NOTE-WS.US,D,20250716,000000,0.1075,0.1123,0.0968,0.0968,2169,0
+NOTE-WS.US,D,20250717,000000,0.1,0.1201,0.0999,0.12,34958,0
+NOTE-WS.US,D,20250718,000000,0.1067,0.13,0.091,0.1136,15935,0
+NOTE-WS.US,D,20250721,000000,0.12,0.1267,0.12,0.1267,9523,0
+NOTE-WS.US,D,20250722,000000,0.127101,0.1342,0.12,0.12,23272,0
+NOTE-WS.US,D,20250723,000000,0.12,0.1341,0.12,0.1341,1945,0
+NOTE-WS.US,D,20250724,000000,0.134,0.1435,0.1248,0.1435,39649,0
+NOTE-WS.US,D,20250725,000000,0.1344,0.1344,0.100001,0.100001,17759,0
+NOTE-WS.US,D,20250728,000000,0.12,0.12,0.09,0.12,3000,0
+NOTE-WS.US,D,20250729,000000,0.09,0.0933,0.03955,0.0614,137462,0
+NOTE-WS.US,D,20250730,000000,0.0673,0.0675,0.0595,0.0675,4415,0
+NOTE-WS.US,D,20250731,000000,0.0685,0.0685,0.0685,0.0685,3020,0
+NOTE-WS.US,D,20250801,000000,0.0685,0.1,0.0675,0.1,52690,0
+NOTE-WS.US,D,20250804,000000,0.0812,0.0812,0.0701,0.0701,3740,0
+NOTE-WS.US,D,20250805,000000,0.0705,0.0705,0.0675,0.0676,15026,0
+NOTE-WS.US,D,20250811,000000,0.0675,0.0677,0.0675,0.0675,1563,0
+NOTE-WS.US,D,20250812,000000,0.070101,0.0781,0.07,0.07,857,0
+NOTE-WS.US,D,20250813,000000,0.0675,0.0677,0.0675,0.0675,3218,0
+NOTE-WS.US,D,20250814,000000,0.0675,0.0676,0.0575,0.0675,3701,0
+NOTE-WS.US,D,20250815,000000,0.0675,0.0681,0.0575,0.0675,36334,0
+NOTE-WS.US,D,20250818,000000,0.07,0.07,0.0675,0.0675,300,0
+NOTE-WS.US,D,20250820,000000,0.07,0.0726,0.0692,0.0692,500,0
+NOTE-WS.US,D,20250821,000000,0.0728,0.0728,0.0675,0.0699,33623,0
+NOTE-WS.US,D,20250822,000000,0.076599,0.0781,0.076599,0.0766,4707,0
+NOTE-WS.US,D,20250825,000000,0.0675,0.068751,0.0555,0.0675,50602,0
+NOTE-WS.US,D,20250826,000000,0.074,0.074,0.0675,0.0675,3102,0
+NOTE-WS.US,D,20250827,000000,0.069,0.0699,0.0675,0.069899,778,0
+NOTE-WS.US,D,20250828,000000,0.0701,0.0701,0.0701,0.0701,200,0
+NOTE-WS.US,D,20250902,000000,0.0891,0.0891,0.0675,0.0676,40314,0
+NOTE-WS.US,D,20250903,000000,0.07,0.07995,0.0675,0.0678,1655,0
+NOTE-WS.US,D,20250904,000000,0.089,0.089,0.07,0.07,219,0
+NOTE-WS.US,D,20250905,000000,0.0709,0.089,0.060201,0.0647,1030,0
+NOTE-WS.US,D,20250908,000000,0.076,0.076,0.0525,0.052501,1880,0
+NOTE-WS.US,D,20250909,000000,0.06,0.089,0.0534,0.0856,11742,0
+NOTE-WS.US,D,20250910,000000,0.0844,0.089,0.063,0.073,8651,0
+NOTE-WS.US,D,20250911,000000,0.089,0.089,0.056,0.056,2742,0
+NOTE-WS.US,D,20250912,000000,0.065,0.065,0.065,0.065,651,0
+NOTE-WS.US,D,20250917,000000,0.061,0.0856,0.055,0.0856,5370,0
+NOTE-WS.US,D,20250918,000000,0.0695,0.079,0.0615,0.079,870,0
+NOTE-WS.US,D,20250919,000000,0.061,0.071,0.061,0.065,10470,0
+NOTE-WS.US,D,20250924,000000,0.066101,0.066101,0.066101,0.066101,100,0
+NOTE-WS.US,D,20250930,000000,0.066,0.066,0.066,0.066,300,0
+NOTE-WS.US,D,20251002,000000,0.077,0.088899,0.077,0.088899,500,0
+NOTE-WS.US,D,20251003,000000,0.0805,0.089,0.0805,0.0838,2883,0
+NOTE-WS.US,D,20251006,000000,0.085299,0.089,0.0705,0.0706,11757,0
+NOTE-WS.US,D,20251007,000000,0.0706,0.0726,0.0706,0.0726,8902,0
+NOTE-WS.US,D,20251008,000000,0.08,0.08,0.0726,0.08,7466,0
+NOTE-WS.US,D,20251009,000000,0.0841,0.0841,0.08,0.0801,18546,0
+NOTE-WS.US,D,20251010,000000,0.081,0.1,0.081,0.09,11215,0
+NOTE-WS.US,D,20251013,000000,0.083,0.1,0.083,0.0884,1387,0
+NOTE-WS.US,D,20251014,000000,0.0975,0.0999,0.0676,0.0913,24044,0
+NOTE-WS.US,D,20251016,000000,0.079,0.079,0.079,0.079,1000,0
+NOTE-WS.US,D,20251017,000000,0.0798,0.0798,0.0798,0.0798,146,0
+NOTE-WS.US,D,20251020,000000,0.07,0.07,0.0649,0.0696,19644,0
+NOTE-WS.US,D,20251021,000000,0.0771,0.0771,0.0771,0.0771,200,0
+NOTE-WS.US,D,20251027,000000,0.0771,0.0771,0.0771,0.0771,103,0
+NOTE-WS.US,D,20251028,000000,0.0725,0.0771,0.065556,0.065556,5739,0
+NOTE-WS.US,D,20251029,000000,0.0676,0.0822,0.0675,0.0787,3500,0
+NOTE-WS.US,D,20251030,000000,0.0676,0.0796,0.0675,0.0755,11700,0
+NOTE-WS.US,D,20251031,000000,0.069,0.0851,0.05,0.0571,52009,0
+NOTE-WS.US,D,20251103,000000,0.0614,0.0614,0.0572,0.0572,7822,0
+NOTE-WS.US,D,20251104,000000,0.0618,0.0618,0.0618,0.0618,530,0
+NOTE-WS.US,D,20251105,000000,0.0531,0.0678,0.0531,0.0678,12272,0
+NOTE-WS.US,D,20251106,000000,0.059,0.065,0.059,0.065,5650,0
+NOTE-WS.US,D,20251110,000000,0.053,0.060249,0.053,0.060249,672,0
+NOTE-WS.US,D,20251111,000000,0.0565,0.06,0.0531,0.06,10523,0
+NOTE-WS.US,D,20251112,000000,0.0535,0.0554,0.0535,0.0554,2531,0
+NOTE-WS.US,D,20251118,000000,0.0554,0.0555,0.0509,0.051,10018,0
+NOTE-WS.US,D,20251120,000000,0.0618,0.067,0.0618,0.067,1361,0
+NOTE-WS.US,D,20251124,000000,0.051,0.0579,0.0509,0.0579,2000,0
+NOTE-WS.US,D,20251125,000000,0.0645,0.065,0.0645,0.065,400,0
+NOTE-WS.US,D,20251201,000000,0.0509,0.055,0.05,0.0501,9237,0
+NOTE-WS.US,D,20251202,000000,0.0527,0.055,0.05,0.055,8124,0
+NOTE-WS.US,D,20251203,000000,0.055,0.055,0.05,0.05,700,0
+NOTE-WS.US,D,20251204,000000,0.0505,0.055,0.0505,0.053301,2520,0
+NOTE-WS.US,D,20251205,000000,0.05,0.0672,0.0401,0.0638,56518,0
+NOTE-WS.US,D,20251208,000000,0.0505,0.07,0.035,0.0535,61027,0
+NOTE-WS.US,D,20251210,000000,0.0675,0.0675,0.0408,0.0408,1846,0
+NOTE-WS.US,D,20251212,000000,0.0567,0.0567,0.0567,0.0567,100,0
+NOTE-WS.US,D,20251215,000000,0.0601,0.0601,0.0401,0.0401,6584,0
+NOTE-WS.US,D,20251217,000000,0.0499,0.0533,0.045,0.0533,5145,0
+NOTE-WS.US,D,20251219,000000,0.0406,0.0619,0.0406,0.0619,1056,0
+NOTE-WS.US,D,20251222,000000,0.0489,0.0675,0.0411,0.0411,6576,0
+NOTE-WS.US,D,20251223,000000,0.0422,0.054,0.0422,0.054,1850,0
+NOTE-WS.US,D,20251224,000000,0.0564,0.0564,0.0564,0.0564,200,0
+NOTE-WS.US,D,20251226,000000,0.0564,0.0565,0.0412,0.0427,13867,0
+NOTE-WS.US,D,20251230,000000,0.0416,0.0417,0.0416,0.0417,450,0
+NOTE-WS.US,D,20251231,000000,0.0416,0.045,0.0301,0.0305,26817,0
+NOTE-WS.US,D,20260102,000000,0.0301,0.0301,0.03,0.03,525,0
+NOTE-WS.US,D,20260105,000000,0.035,0.035,0.016,0.026,23478,0
+NOTE-WS.US,D,20260106,000000,0.0271,0.0362,0.027,0.0362,2029,0
+NOTE-WS.US,D,20260107,000000,0.0399,0.0399,0.0256,0.0378,2400,0
+NOTE-WS.US,D,20260112,000000,0.0256,0.0256,0.0256,0.0256,5423,0
+NOTE-WS.US,D,20260113,000000,0.0399,0.0399,0.026,0.0281,22360,0
+NOTE-WS.US,D,20260114,000000,0.0281,0.0394,0.0281,0.032,3300,0
+NOTE-WS.US,D,20260115,000000,0.032,0.032,0.0271,0.029451,2100,0
+NOTE-WS.US,D,20260116,000000,0.035,0.035,0.035,0.035,220,0
+NOTE-WS.US,D,20260121,000000,0.0337,0.0337,0.0337,0.0337,2967,0
+NOTE-WS.US,D,20260123,000000,0.0289,0.0289,0.0289,0.0289,1200,0
+NOTE-WS.US,D,20260126,000000,0.028798,0.03,0.028798,0.0298,12285,0
+NOTE-WS.US,D,20260127,000000,0.0288,0.0298,0.0288,0.0298,300,0
+NOTE-WS.US,D,20260128,000000,0.0299,0.03,0.0299,0.03,3592,0
+NOTE-WS.US,D,20260129,000000,0.0298,0.0325,0.0298,0.0325,12965,0
+NOTE-WS.US,D,20260130,000000,0.0325,0.033761,0.0325,0.033761,1601,0
+NOTE-WS.US,D,20260202,000000,0.0308,0.0308,0.0308,0.0308,1001,0
+NOTE-WS.US,D,20260203,000000,0.0296,0.0297,0.0296,0.0296,375,0
+NOTE-WS.US,D,20260204,000000,0.0285,0.0285,0.0285,0.0285,190,0
+NOTE-WS.US,D,20260205,000000,0.028,0.028,0.0274,0.0274,6449,0
+NOTE-WS.US,D,20260206,000000,0.0265,0.0276,0.0265,0.0276,2038,0
+NOTE-WS.US,D,20260209,000000,0.026,0.0349,0.0259,0.0349,10319,0
+NOTE-WS.US,D,20260210,000000,0.0269,0.0349,0.0259,0.0349,10500,0
+NOTE-WS.US,D,20260211,000000,0.0347,0.0349,0.0269,0.0269,5401,0
+NOTE-WS.US,D,20260212,000000,0.0265,0.0349,0.0251,0.0252,36453,0
+NOTE-WS.US,D,20260213,000000,0.0252,0.0252,0.0252,0.0252,1461,0
+NOTE-WS.US,D,20260218,000000,0.0339,0.05,0.0305,0.038,24448,0

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

@@ -0,0 +1,249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSA_B.US,D,20240805,000000,23.5,25.33,23.03,25.33,1017,0
+NSA_B.US,D,20240806,000000,25,27.6,25,25.35,20983,0
+NSA_B.US,D,20240807,000000,25.9,28.5,25.8,26.99,10020,0
+NSA_B.US,D,20240813,000000,25.2,25.2,24.3,24.89,600,0
+NSA_B.US,D,20240821,000000,23.33,23.33,20.96,20.96,1459,0
+NSA_B.US,D,20240829,000000,21.41,21.57,21.41,21.53,1117,0
+NSA_B.US,D,20240905,000000,22.23,22.5,21.54,22.24,1627,0
+NSA_B.US,D,20240906,000000,22.1,22.1,22.1,22.1,695,0
+NSA_B.US,D,20240910,000000,22.14,22.14,22.14,22.14,200,0
+NSA_B.US,D,20240911,000000,22.1,22.1,21.64,21.65,919,0
+NSA_B.US,D,20240912,000000,20.9711,22.39,20.9711,22.39,40053,0
+NSA_B.US,D,20240913,000000,21.8,21.97,21.8,21.97,1576,0
+NSA_B.US,D,20240916,000000,21.785,21.98,21.785,21.98,2257,0
+NSA_B.US,D,20240917,000000,22.01,22.5,21.98,22.5,44333,0
+NSA_B.US,D,20240918,000000,22.52,22.52,22,22.32,69034,0
+NSA_B.US,D,20240919,000000,22.35,22.73,22.31,22.63,4680,0
+NSA_B.US,D,20240920,000000,22.55,22.6,22.06,22.43,41098,0
+NSA_B.US,D,20240923,000000,22.33,22.73,22.3001,22.72,11889,0
+NSA_B.US,D,20240924,000000,22.65,23.27,22.54,23.27,11623,0
+NSA_B.US,D,20240925,000000,23.1111,23.22,23.09,23.22,1067,0
+NSA_B.US,D,20240926,000000,23.01,23.01,22.92,22.96,1084,0
+NSA_B.US,D,20240927,000000,22.65,22.96,22.55,22.76,21613,0
+NSA_B.US,D,20240930,000000,22.95,23.11,22.9,23.0999,1903,0
+NSA_B.US,D,20241001,000000,22.94,23,22.8705,23,1159,0
+NSA_B.US,D,20241003,000000,22.9,22.99,22.86,22.92,1102,0
+NSA_B.US,D,20241004,000000,22.57,22.83,22.57,22.83,907,0
+NSA_B.US,D,20241007,000000,22.8,22.8,22.8,22.8,361,0
+NSA_B.US,D,20241009,000000,22.7111,22.83,22.65,22.83,2612,0
+NSA_B.US,D,20241010,000000,22.79,22.8,22.45,22.63,5855,0
+NSA_B.US,D,20241011,000000,22.6,22.64,22.5956,22.64,3226,0
+NSA_B.US,D,20241014,000000,22.65,22.65,22.64,22.64,660,0
+NSA_B.US,D,20241015,000000,22.62,22.69,22.62,22.68,2338,0
+NSA_B.US,D,20241016,000000,22.65,22.79,22.65,22.79,923,0
+NSA_B.US,D,20241017,000000,22.725,22.73,22.57,22.73,1972,0
+NSA_B.US,D,20241018,000000,22.73,22.73,22.5,22.71,3720,0
+NSA_B.US,D,20241021,000000,22.61,22.65,22.495,22.54,1900,0
+NSA_B.US,D,20241022,000000,22.48,22.62,22.48,22.62,601,0
+NSA_B.US,D,20241023,000000,22.48,22.59,22.36,22.53,2813,0
+NSA_B.US,D,20241024,000000,22.43,22.47,22.4,22.46,1022,0
+NSA_B.US,D,20241025,000000,22.46,22.47,22.4,22.47,4340,0
+NSA_B.US,D,20241028,000000,22.43,22.46,22.412,22.46,410,0
+NSA_B.US,D,20241029,000000,22.385,22.45,22.385,22.45,253,0
+NSA_B.US,D,20241030,000000,22.45,22.46,22.38,22.46,1541,0
+NSA_B.US,D,20241031,000000,22.35,22.52,22.34,22.52,469,0
+NSA_B.US,D,20241105,000000,22.43,22.6,22.02,22.54,2502,0
+NSA_B.US,D,20241106,000000,22.36,22.36,22.36,22.36,379,0
+NSA_B.US,D,20241107,000000,22.34,22.34,22.34,22.34,103,0
+NSA_B.US,D,20241108,000000,22.25,22.43,22.25,22.4,1510,0
+NSA_B.US,D,20241111,000000,22.25,22.4,22.25,22.4,453,0
+NSA_B.US,D,20241112,000000,22.25,22.25,22.24,22.24,455,0
+NSA_B.US,D,20241113,000000,22.25,22.39,22.25,22.39,365,0
+NSA_B.US,D,20241114,000000,22.35,22.35,22.2133,22.32,1085,0
+NSA_B.US,D,20241115,000000,22.29,22.29,22.29,22.29,101,0
+NSA_B.US,D,20241119,000000,22.33,22.33,22.33,22.33,752,0
+NSA_B.US,D,20241120,000000,22.25,22.25,22.25,22.25,1349,0
+NSA_B.US,D,20241121,000000,22.24,22.24,22.18,22.18,947,0
+NSA_B.US,D,20241122,000000,22.3,22.3,22.18,22.26,831,0
+NSA_B.US,D,20241125,000000,22.23,22.36,22.23,22.36,469,0
+NSA_B.US,D,20241129,000000,22.28,22.324,22.28,22.324,428,0
+NSA_B.US,D,20241202,000000,22.28,22.28,22.1475,22.27,705,0
+NSA_B.US,D,20241204,000000,22.1542,22.27,22.1542,22.27,3529,0
+NSA_B.US,D,20241205,000000,22.27,22.27,22.25,22.25,1550,0
+NSA_B.US,D,20241206,000000,22.29,22.29,22.28,22.28,355,0
+NSA_B.US,D,20241209,000000,22.43,22.43,21.76,21.76,53200,0
+NSA_B.US,D,20241210,000000,21.99,22.16,21.93,22.16,3021,0
+NSA_B.US,D,20241211,000000,22.18,22.2,22.1,22.1,2055,0
+NSA_B.US,D,20241212,000000,22.1,22.16,21.92,22.16,4733,0
+NSA_B.US,D,20241213,000000,21.84,22.05,21.84,22.05,919,0
+NSA_B.US,D,20241216,000000,21.98,22.11,21.8336,22,970,0
+NSA_B.US,D,20241217,000000,22,22,22,22,429,0
+NSA_B.US,D,20241218,000000,21.815,21.9999,21.58,21.82,1940,0
+NSA_B.US,D,20241219,000000,21.61,21.81,21.48,21.8,1586,0
+NSA_B.US,D,20241220,000000,21.58,21.75,21.51,21.7,1932,0
+NSA_B.US,D,20241224,000000,21.42,21.62,21.42,21.62,886,0
+NSA_B.US,D,20241227,000000,21.48,21.48,21.3,21.33,2892,0
+NSA_B.US,D,20241230,000000,21.42,21.47,21.21,21.47,2853,0
+NSA_B.US,D,20241231,000000,21.4,21.4,21.21,21.38,1794,0
+NSA_B.US,D,20250102,000000,21.56,21.56,21.23,21.56,2104,0
+NSA_B.US,D,20250103,000000,21.54,21.65,21.54,21.54,2234,0
+NSA_B.US,D,20250106,000000,21.54,21.54,21.54,21.54,1054,0
+NSA_B.US,D,20250107,000000,21.2,21.27,21.2,21.2,2999,0
+NSA_B.US,D,20250108,000000,21.2,21.23,20.99,21,3823,0
+NSA_B.US,D,20250110,000000,21,21.246,20.89,21.246,1037,0
+NSA_B.US,D,20250113,000000,21.22,21.22,21.22,21.22,100,0
+NSA_B.US,D,20250116,000000,21.21,21.21,21.21,21.21,585,0
+NSA_B.US,D,20250117,000000,21.1704,21.1704,21.1704,21.1704,2551,0
+NSA_B.US,D,20250122,000000,21.59,21.59,21.59,21.59,1070,0
+NSA_B.US,D,20250124,000000,21.3,21.46,21.3,21.34,3649,0
+NSA_B.US,D,20250127,000000,21.3,21.3,21,21,23133,0
+NSA_B.US,D,20250128,000000,21.15,21.225,20.92,21.08,11954,0
+NSA_B.US,D,20250129,000000,21.07,21.07,21.07,21.07,323,0
+NSA_B.US,D,20250131,000000,21.2,21.2,21.2,21.2,589,0
+NSA_B.US,D,20250203,000000,21.1834,21.2,21.1834,21.2,823,0
+NSA_B.US,D,20250204,000000,21.1569,21.2001,21.15,21.2001,2392,0
+NSA_B.US,D,20250205,000000,21.32,21.32,21.31,21.31,301,0
+NSA_B.US,D,20250206,000000,21.35,21.35,21.35,21.35,631,0
+NSA_B.US,D,20250207,000000,21.2,21.2,21.2,21.2,100,0
+NSA_B.US,D,20250210,000000,21.25,21.28,21.25,21.2799,1890,0
+NSA_B.US,D,20250211,000000,21.28,21.28,21.28,21.28,970,0
+NSA_B.US,D,20250212,000000,21.28,21.39,21.15,21.39,1193,0
+NSA_B.US,D,20250213,000000,21.39,21.47,21.38,21.47,751,0
+NSA_B.US,D,20250214,000000,21.46,21.46,21.3,21.3,1025,0
+NSA_B.US,D,20250218,000000,21.4,21.4,21.15,21.15,300,0
+NSA_B.US,D,20250219,000000,21.3,21.3,21.15,21.15,2582,0
+NSA_B.US,D,20250220,000000,21.15,21.15,21.15,21.15,400,0
+NSA_B.US,D,20250221,000000,21.15,21.255,21.135,21.145,1075,0
+NSA_B.US,D,20250225,000000,21.2031,21.2031,21.2031,21.2031,214,0
+NSA_B.US,D,20250226,000000,21.17,21.24,21.17,21.22,2747,0
+NSA_B.US,D,20250227,000000,21.11,21.21,21.11,21.21,257,0
+NSA_B.US,D,20250303,000000,21.4,21.45,21.4,21.4,951,0
+NSA_B.US,D,20250304,000000,21.4,21.4,21.4,21.4,217,0
+NSA_B.US,D,20250305,000000,21.46,21.48,21.185,21.2217,2468,0
+NSA_B.US,D,20250307,000000,21.29,21.29,21.2899,21.2899,1327,0
+NSA_B.US,D,20250310,000000,21.17,21.29,21.17,21.22,2507,0
+NSA_B.US,D,20250311,000000,21.22,21.22,21.22,21.22,1765,0
+NSA_B.US,D,20250312,000000,21.2001,21.2001,21.2001,21.2001,274,0
+NSA_B.US,D,20250313,000000,21.32,21.32,21.32,21.32,976,0
+NSA_B.US,D,20250314,000000,21.0282,21.15,21.0282,21.15,2413,0
+NSA_B.US,D,20250317,000000,21.3,21.35,21.1763,21.31,3825,0
+NSA_B.US,D,20250318,000000,21.35,21.35,21.35,21.35,406,0
+NSA_B.US,D,20250319,000000,21.2052,21.572,21.005,21.3958,17302,0
+NSA_B.US,D,20250320,000000,21.74,21.97,21.38,21.78,13737,0
+NSA_B.US,D,20250321,000000,21.9,22,21.8999,21.98,8076,0
+NSA_B.US,D,20250324,000000,22,22,21.2659,21.2659,4080,0
+NSA_B.US,D,20250325,000000,21.27,22.09,21.27,21.93,628,0
+NSA_B.US,D,20250326,000000,21.93,21.93,21.56,21.93,2283,0
+NSA_B.US,D,20250328,000000,21.56,21.56,21.56,21.56,275,0
+NSA_B.US,D,20250401,000000,21.86,22.09,21.56,21.56,4821,0
+NSA_B.US,D,20250402,000000,21.83,21.8999,21.81,21.8999,877,0
+NSA_B.US,D,20250403,000000,21.1899,21.8535,21.189,21.5,1814,0
+NSA_B.US,D,20250404,000000,21.8465,21.89,21.42,21.42,2552,0
+NSA_B.US,D,20250408,000000,21.49,21.5,21.49,21.5,210,0
+NSA_B.US,D,20250409,000000,21.5,21.5,21.5,21.5,350,0
+NSA_B.US,D,20250415,000000,21.5,21.5,21.5,21.5,520,0
+NSA_B.US,D,20250417,000000,21.045,21.045,21.045,21.045,106,0
+NSA_B.US,D,20250425,000000,21.5,21.5,21.5,21.5,458,0
+NSA_B.US,D,20250428,000000,21.4717,21.5857,21.325,21.5857,966,0
+NSA_B.US,D,20250430,000000,21.8,21.8,21.8,21.8,100,0
+NSA_B.US,D,20250501,000000,21.65,21.89,21.65,21.89,752,0
+NSA_B.US,D,20250509,000000,21.59,21.6,21.59,21.6,261,0
+NSA_B.US,D,20250512,000000,21.9,21.9,21.9,21.9,829,0
+NSA_B.US,D,20250514,000000,21.658,22,21.62,21.84,1727,0
+NSA_B.US,D,20250515,000000,21.6505,22,21.62,22,2506,0
+NSA_B.US,D,20250516,000000,21.81,22.15,21.81,22.15,2192,0
+NSA_B.US,D,20250521,000000,21.885,22.15,21.885,21.885,550,0
+NSA_B.US,D,20250527,000000,21.68,21.68,21.62,21.62,1260,0
+NSA_B.US,D,20250606,000000,21.885,21.885,21.6201,21.6608,1191,0
+NSA_B.US,D,20250611,000000,21.62,21.62,21.435,21.51,33300,0
+NSA_B.US,D,20250613,000000,21.1534,21.425,21.1534,21.1534,483,0
+NSA_B.US,D,20250616,000000,21.1646,21.77,21.1646,21.72,1081,0
+NSA_B.US,D,20250617,000000,21.41,21.71,21.0701,21.45,11632,0
+NSA_B.US,D,20250618,000000,21.45,21.45,21.45,21.45,100,0
+NSA_B.US,D,20250620,000000,21.35,21.35,21.35,21.35,1047,0
+NSA_B.US,D,20250624,000000,21.35,21.35,21.35,21.35,101,0
+NSA_B.US,D,20250626,000000,21.415,21.495,21.25,21.495,1446,0
+NSA_B.US,D,20250627,000000,21.49,21.56,21.4,21.46,2481,0
+NSA_B.US,D,20250630,000000,21.47,21.47,21.47,21.47,528,0
+NSA_B.US,D,20250702,000000,21.5,21.69,21.43,21.565,3674,0
+NSA_B.US,D,20250707,000000,21.57,21.57,21.57,21.57,527,0
+NSA_B.US,D,20250710,000000,21.57,21.57,21.57,21.57,566,0
+NSA_B.US,D,20250711,000000,21.52,21.52,21.435,21.435,382,0
+NSA_B.US,D,20250716,000000,21.4259,21.4259,21.4259,21.4259,200,0
+NSA_B.US,D,20250721,000000,21.69,21.7,21.4001,21.6881,1597,0
+NSA_B.US,D,20250722,000000,21.4,21.43,21.4,21.43,460,0
+NSA_B.US,D,20250723,000000,21.5664,21.5664,21.5664,21.5664,1100,0
+NSA_B.US,D,20250725,000000,21.5664,21.5664,21.4,21.4,1730,0
+NSA_B.US,D,20250728,000000,21.41,21.41,21.41,21.41,390,0
+NSA_B.US,D,20250729,000000,21.565,21.565,21.38,21.396,2719,0
+NSA_B.US,D,20250731,000000,21.41,21.41,21.38,21.38,2174,0
+NSA_B.US,D,20250801,000000,21.5,21.5,21.5,21.5,302,0
+NSA_B.US,D,20250805,000000,21.5,21.5,21.5,21.5,125,0
+NSA_B.US,D,20250807,000000,21.6,21.6,21.6,21.6,240,0
+NSA_B.US,D,20250808,000000,21.6,21.6001,21.6,21.6001,320,0
+NSA_B.US,D,20250811,000000,21.45,21.4501,21.45,21.4501,360,0
+NSA_B.US,D,20250812,000000,21.43,21.43,21.41,21.41,693,0
+NSA_B.US,D,20250818,000000,21.62,21.6201,21.62,21.62,700,0
+NSA_B.US,D,20250819,000000,21.6763,21.6763,21.6763,21.6763,103,0
+NSA_B.US,D,20250822,000000,21.75,21.75,21.74,21.75,1610,0
+NSA_B.US,D,20250909,000000,22.0919,22.1499,21.73,21.98,3715,0
+NSA_B.US,D,20250910,000000,21.77,22.15,21.75,22,4622,0
+NSA_B.US,D,20250911,000000,22.15,22.15,21.9127,21.9127,466,0
+NSA_B.US,D,20250912,000000,23.42,23.42,22.72,22.72,528,0
+NSA_B.US,D,20250916,000000,22.0801,22.35,22.0801,22.35,803,0
+NSA_B.US,D,20250917,000000,22.3,22.3,22.3,22.3,1581,0
+NSA_B.US,D,20250918,000000,22.28,22.28,22.28,22.28,150,0
+NSA_B.US,D,20250919,000000,22.2503,22.27,22.2503,22.27,600,0
+NSA_B.US,D,20250922,000000,22.2771,22.2771,22.21,22.21,704,0
+NSA_B.US,D,20250923,000000,22.12,22.15,22.12,22.15,942,0
+NSA_B.US,D,20250924,000000,22.1755,22.2699,21.55,21.9131,1000,0
+NSA_B.US,D,20251002,000000,22.14,22.16,21.95,22.16,380,0
+NSA_B.US,D,20251003,000000,22.01,22.01,22.01,22.01,374,0
+NSA_B.US,D,20251006,000000,22.12,22.12,21.75,22.0039,1742,0
+NSA_B.US,D,20251007,000000,22,22,21.8,22,1177,0
+NSA_B.US,D,20251008,000000,21.7989,21.7989,21.7989,21.7989,349,0
+NSA_B.US,D,20251013,000000,21.7701,21.9335,21.7701,21.9335,200,0
+NSA_B.US,D,20251014,000000,22.1462,22.1462,22.1462,22.1462,300,0
+NSA_B.US,D,20251015,000000,22.15,22.15,22.01,22.01,405,0
+NSA_B.US,D,20251016,000000,22,22.55,21.9,21.9065,1590,0
+NSA_B.US,D,20251017,000000,21.9001,22.595,21.8253,21.8253,1017,0
+NSA_B.US,D,20251022,000000,21.8155,21.85,21.8155,21.85,983,0
+NSA_B.US,D,20251028,000000,21.87,22.686,21.87,22.686,1000,0
+NSA_B.US,D,20251030,000000,21.8501,22.255,21.8501,22.255,300,0
+NSA_B.US,D,20251031,000000,21.9001,22.28,21.85,21.8501,4072,0
+NSA_B.US,D,20251103,000000,21.88,22.27,21.83,21.83,1800,0
+NSA_B.US,D,20251104,000000,21.83,22.23,21.75,21.75,2228,0
+NSA_B.US,D,20251106,000000,22.63,22.63,21.79,21.835,1722,0
+NSA_B.US,D,20251107,000000,21.45,21.7381,21.45,21.4501,737,0
+NSA_B.US,D,20251110,000000,21.57,21.8,21.46,21.46,1855,0
+NSA_B.US,D,20251111,000000,21.47,21.4701,21.47,21.4701,660,0
+NSA_B.US,D,20251114,000000,21.58,21.58,21.45,21.45,1190,0
+NSA_B.US,D,20251118,000000,21.49,21.7,21.48,21.48,1216,0
+NSA_B.US,D,20251119,000000,21.46,21.46,21.242,21.242,1491,0
+NSA_B.US,D,20251120,000000,21.16,21.41,20.58,20.58,2620,0
+NSA_B.US,D,20251121,000000,21.17,21.17,21.17,21.17,483,0
+NSA_B.US,D,20251124,000000,21.13,21.16,20.875,21.15,708,0
+NSA_B.US,D,20251125,000000,21.24,21.25,21.24,21.25,554,0
+NSA_B.US,D,20251126,000000,21.2196,21.2225,20.57,20.7537,2011,0
+NSA_B.US,D,20251128,000000,20.8353,20.8353,20.8353,20.8353,571,0
+NSA_B.US,D,20251201,000000,21.77,21.77,21.74,21.74,253,0
+NSA_B.US,D,20251203,000000,21.73,21.73,21.2113,21.68,559,0
+NSA_B.US,D,20251204,000000,21.02,21.71,21.02,21.6,3904,0
+NSA_B.US,D,20251209,000000,21.25,21.25,21.25,21.25,800,0
+NSA_B.US,D,20251210,000000,21.08,21.2,21.08,21.2,708,0
+NSA_B.US,D,20251211,000000,21.1653,21.56,21.1653,21.2,1647,0
+NSA_B.US,D,20251215,000000,21.16,21.18,21.16,21.16,1145,0
+NSA_B.US,D,20251216,000000,21.1799,21.18,21.1799,21.18,306,0
+NSA_B.US,D,20251217,000000,21,21.18,21,21.18,1354,0
+NSA_B.US,D,20251222,000000,21.095,21.095,21.05,21.05,1529,0
+NSA_B.US,D,20251223,000000,21.095,21.095,20.92,20.92,1966,0
+NSA_B.US,D,20251229,000000,20.81,20.82,20.78,20.81,1659,0
+NSA_B.US,D,20251231,000000,21,21,21,21,166,0
+NSA_B.US,D,20260102,000000,21,21.29,21,21.29,1992,0
+NSA_B.US,D,20260105,000000,21.54,21.54,21.54,21.54,318,0
+NSA_B.US,D,20260109,000000,21.26,21.26,21.21,21.26,423,0
+NSA_B.US,D,20260113,000000,21.42,21.42,21.42,21.42,301,0
+NSA_B.US,D,20260115,000000,21.1465,21.1465,21.1465,21.1465,111,0
+NSA_B.US,D,20260120,000000,21.1499,21.15,20.91,20.91,8603,0
+NSA_B.US,D,20260121,000000,20.8731,21.3925,20.8731,21.3925,1584,0
+NSA_B.US,D,20260123,000000,21.155,21.155,21.155,21.155,127,0
+NSA_B.US,D,20260128,000000,21.14,21.14,21.14,21.14,173,0
+NSA_B.US,D,20260130,000000,21.1,21.1,21,21,411,0
+NSA_B.US,D,20260202,000000,20.855,20.855,20.855,20.855,317,0
+NSA_B.US,D,20260203,000000,21.0856,21.47,21.0856,21.47,406,0
+NSA_B.US,D,20260206,000000,21.195,21.195,20.18,20.75,2719,0
+NSA_B.US,D,20260209,000000,20.75,20.99,20.75,20.75,1014,0
+NSA_B.US,D,20260213,000000,20.88,20.96,20.88,20.91,1051,0
+NSA_B.US,D,20260217,000000,20.808,20.9999,20.47,20.9999,6140,0
+NSA_B.US,D,20260218,000000,20.9,21.17,20.734,21,2505,0

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

@@ -0,0 +1,297 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OAKM.US,D,20241206,000000,24.73,24.73,24.5499,24.5693,169048,0
+OAKM.US,D,20241209,000000,24.62,24.691,24.425,24.425,85341,0
+OAKM.US,D,20241210,000000,24.49,24.56,24.35,24.4,55552,0
+OAKM.US,D,20241211,000000,24.48,24.5308,24.3799,24.4265,58459,0
+OAKM.US,D,20241212,000000,24.5299,24.55,24.4571,24.47,33777,0
+OAKM.US,D,20241213,000000,24.4285,24.45,24.29,24.31,35570,0
+OAKM.US,D,20241216,000000,24.32,24.36,24.18,24.23,39194,0
+OAKM.US,D,20241217,000000,24.1106,24.1106,23.9214,23.96,63476,0
+OAKM.US,D,20241218,000000,24,24.01,23.25,23.25,84954,0
+OAKM.US,D,20241219,000000,23.43,23.5,23.2,23.2,59345,0
+OAKM.US,D,20241220,000000,23.265,23.7,23.14,23.54,110954,0
+OAKM.US,D,20241223,000000,23.4699,23.6,23.35,23.59,58898,0
+OAKM.US,D,20241224,000000,23.57,23.77,23.57,23.7551,15573,0
+OAKM.US,D,20241226,000000,23.6127,23.85,23.6127,23.8367,59633,0
+OAKM.US,D,20241227,000000,23.85,23.85,23.61,23.6864,44786,0
+OAKM.US,D,20241230,000000,23.45,23.58,23.31,23.48,123360,0
+OAKM.US,D,20241231,000000,23.62,23.66,23.459,23.5089,36434,0
+OAKM.US,D,20250102,000000,23.73,23.745,23.41,23.4795,50785,0
+OAKM.US,D,20250103,000000,23.48,23.69,23.4,23.6864,64837,0
+OAKM.US,D,20250106,000000,23.91,24.06,23.7522,23.7533,68488,0
+OAKM.US,D,20250107,000000,23.882,23.882,23.59,23.635,1124997,0
+OAKM.US,D,20250108,000000,23.46,23.61,23.445,23.6005,75220,0
+OAKM.US,D,20250110,000000,23.48,23.48,23.24,23.275,41098,0
+OAKM.US,D,20250113,000000,23.309,23.6,23.309,23.6,81098,0
+OAKM.US,D,20250114,000000,23.69,23.81,23.62,23.79,318407,0
+OAKM.US,D,20250115,000000,24.219,24.2599,24.04,24.18,594680,0
+OAKM.US,D,20250116,000000,24.194,24.37,24.13,24.3172,86844,0
+OAKM.US,D,20250117,000000,24.2831,24.5,24.28,24.4687,80601,0
+OAKM.US,D,20250121,000000,24.67,24.83,24.58,24.8198,307107,0
+OAKM.US,D,20250122,000000,24.78,24.87,24.74,24.79,72549,0
+OAKM.US,D,20250123,000000,24.86,25.05,24.85,25.0192,405335,0
+OAKM.US,D,20250124,000000,25.0435,25.1199,24.98,25.0114,43148,0
+OAKM.US,D,20250127,000000,25.045,25.221,25.045,25.221,50846,0
+OAKM.US,D,20250128,000000,25.1264,25.14,24.9401,25.0104,252748,0
+OAKM.US,D,20250129,000000,25.0468,25.17,24.9812,25.01,64556,0
+OAKM.US,D,20250130,000000,25.1913,25.26,25.02,25.17,246210,0
+OAKM.US,D,20250131,000000,25.24,25.27,24.99,25.01,97971,0
+OAKM.US,D,20250203,000000,24.62,24.8656,24.48,24.77,49805,0
+OAKM.US,D,20250204,000000,24.65,24.88,24.65,24.81,219691,0
+OAKM.US,D,20250205,000000,24.78,24.9,24.75,24.89,67827,0
+OAKM.US,D,20250206,000000,25.05,25.05,24.7941,24.93,85656,0
+OAKM.US,D,20250207,000000,24.94,24.9839,24.78,24.78,84450,0
+OAKM.US,D,20250210,000000,24.8,24.87,24.68,24.73,82368,0
+OAKM.US,D,20250211,000000,24.76,24.9151,24.72,24.8825,71203,0
+OAKM.US,D,20250212,000000,24.74,24.85,24.68,24.83,91443,0
+OAKM.US,D,20250213,000000,24.83,24.9699,24.7465,24.9591,32210,0
+OAKM.US,D,20250214,000000,25.1543,25.19,25.09,25.12,61813,0
+OAKM.US,D,20250218,000000,25.0698,25.2854,25.0506,25.263,27714,0
+OAKM.US,D,20250219,000000,25.2745,25.4036,25.1698,25.4,42755,0
+OAKM.US,D,20250220,000000,25.3944,25.41,25.1401,25.32,66528,0
+OAKM.US,D,20250221,000000,25.33,25.33,24.95,24.96,40241,0
+OAKM.US,D,20250224,000000,25.06,25.15,24.905,25.06,54952,0
+OAKM.US,D,20250225,000000,25.17,25.2,24.885,24.94,31958,0
+OAKM.US,D,20250226,000000,25.1001,25.1055,24.8003,24.88,52224,0
+OAKM.US,D,20250227,000000,25.01,25.1999,24.91,24.92,72683,0
+OAKM.US,D,20250228,000000,25,25.27,24.86,25.27,131355,0
+OAKM.US,D,20250303,000000,25.3,25.3926,24.6804,24.83,83577,0
+OAKM.US,D,20250304,000000,24.5131,24.67,24.1,24.29,88630,0
+OAKM.US,D,20250305,000000,24.38,24.6572,24.1802,24.59,39848,0
+OAKM.US,D,20250306,000000,24.27,24.515,24.2,24.3022,91772,0
+OAKM.US,D,20250307,000000,24.28,24.5896,24.1,24.5518,98168,0
+OAKM.US,D,20250310,000000,24.3388,24.43,23.9,24.14,71044,0
+OAKM.US,D,20250311,000000,24.1,24.1,23.77,23.9321,139168,0
+OAKM.US,D,20250312,000000,24.0086,24.01,23.6226,23.88,125909,0
+OAKM.US,D,20250313,000000,23.93,23.977,23.57,23.62,74108,0
+OAKM.US,D,20250314,000000,23.8101,24.13,23.79,24.1299,53579,0
+OAKM.US,D,20250317,000000,24.3078,24.45,24.13,24.38,70789,0
+OAKM.US,D,20250318,000000,24.385,24.385,24.25,24.35,172973,0
+OAKM.US,D,20250319,000000,24.3,24.7,24.29,24.5964,151999,0
+OAKM.US,D,20250320,000000,24.4202,24.69,24.395,24.55,53556,0
+OAKM.US,D,20250321,000000,24.35,24.51,24.28,24.48,38524,0
+OAKM.US,D,20250324,000000,24.7,24.89,24.68,24.86,34324,0
+OAKM.US,D,20250325,000000,24.905,24.9587,24.7811,24.84,104189,0
+OAKM.US,D,20250326,000000,24.905,25.04,24.765,24.84,74849,0
+OAKM.US,D,20250327,000000,24.67,24.81,24.5799,24.61,183997,0
+OAKM.US,D,20250328,000000,24.63,24.63,24.15,24.21,55125,0
+OAKM.US,D,20250331,000000,24.12,24.56,23.99,24.45,47417,0
+OAKM.US,D,20250401,000000,24.4,24.5164,24.22,24.46,20002,0
+OAKM.US,D,20250402,000000,24.43,24.65,24.26,24.64,45420,0
+OAKM.US,D,20250403,000000,23.98,23.98,23.43,23.44,172800,0
+OAKM.US,D,20250404,000000,22.77,22.9917,21.8355,21.9,159803,0
+OAKM.US,D,20250407,000000,21.3117,22.275,21.0041,21.8,203746,0
+OAKM.US,D,20250408,000000,22.49,22.61,21.26,21.53,226623,0
+OAKM.US,D,20250409,000000,21.25,23.12,21.16,22.99,316581,0
+OAKM.US,D,20250410,000000,22.54,22.73,21.75,22.28,142734,0
+OAKM.US,D,20250411,000000,22.205,22.6,21.93,22.51,50255,0
+OAKM.US,D,20250414,000000,22.7794,22.9,22.6,22.8,44347,0
+OAKM.US,D,20250415,000000,22.784,22.9998,22.72,22.76,9590660,0
+OAKM.US,D,20250416,000000,22.789,22.8299,22.32,22.45,92558,0
+OAKM.US,D,20250417,000000,22.54,22.82,22.39,22.6,407115,0
+OAKM.US,D,20250421,000000,22.44,22.5,22.05,22.26,75773,0
+OAKM.US,D,20250422,000000,22.49,22.87,22.49,22.8539,155091,0
+OAKM.US,D,20250423,000000,23.36,23.6482,23.13,23.19,37734,0
+OAKM.US,D,20250424,000000,22.96,23.36,22.96,23.19,53725,0
+OAKM.US,D,20250425,000000,23.2988,23.36,23.19,23.32,92993,0
+OAKM.US,D,20250428,000000,23.49,23.5142,23.25,23.4,401259,0
+OAKM.US,D,20250429,000000,23.3327,23.6,23.26,23.57,1560660,0
+OAKM.US,D,20250430,000000,23.2047,23.55,23.11,23.54,215517,0
+OAKM.US,D,20250501,000000,23.45,23.76,23.45,23.55,101909,0
+OAKM.US,D,20250502,000000,23.9,23.96,23.72,23.92,86296,0
+OAKM.US,D,20250505,000000,23.78,24.03,23.76,23.86,61160,0
+OAKM.US,D,20250506,000000,23.8399,23.94,23.7,23.74,112333,0
+OAKM.US,D,20250507,000000,23.86,23.9299,23.7,23.82,215598,0
+OAKM.US,D,20250508,000000,24.04,24.3864,23.96,24.19,357546,0
+OAKM.US,D,20250509,000000,24.23,24.26,24.1132,24.18,160339,0
+OAKM.US,D,20250512,000000,24.97,24.97,24.7113,24.88,246816,0
+OAKM.US,D,20250513,000000,24.8,25.05,24.8,24.93,104528,0
+OAKM.US,D,20250514,000000,24.8679,24.875,24.73,24.78,103210,0
+OAKM.US,D,20250515,000000,24.68,24.84,24.5727,24.81,65528,0
+OAKM.US,D,20250516,000000,24.8699,25.1,24.8699,25.08,48622,0
+OAKM.US,D,20250519,000000,24.93,25.08,24.9,25.05,44479,0
+OAKM.US,D,20250520,000000,25.13,25.13,24.865,24.97,104216,0
+OAKM.US,D,20250521,000000,24.75,24.76,24.32,24.32,92865,0
+OAKM.US,D,20250527,000000,24.54,24.58,24.31,24.55,119013,0
+OAKM.US,D,20250528,000000,24.53,24.53,24.4005,24.42,123843,0
+OAKM.US,D,20250530,000000,24.37,24.57,24.3,24.515,691232,0
+OAKM.US,D,20250602,000000,24.4097,24.49,24.18,24.48,80657,0
+OAKM.US,D,20250603,000000,24.3999,24.67,24.33,24.64,69220,0
+OAKM.US,D,20250604,000000,24.74,24.7416,24.55,24.55,93303,0
+OAKM.US,D,20250605,000000,24.6,24.69,24.49,24.55,92847,0
+OAKM.US,D,20250606,000000,24.91,24.99,24.79,24.97,66284,0
+OAKM.US,D,20250609,000000,25.02,25.11,24.96,24.98,91749,0
+OAKM.US,D,20250610,000000,24.98,25.2,24.98,25.19,101902,0
+OAKM.US,D,20250611,000000,25.19,25.255,25.08,25.17,166716,0
+OAKM.US,D,20250612,000000,24.98,25.18,24.98,25.14,72355,0
+OAKM.US,D,20250613,000000,24.93,25.1,24.835,24.9,60080,0
+OAKM.US,D,20250616,000000,25.04,25.19,25,25.17,32261,0
+OAKM.US,D,20250617,000000,25.04,25.08,24.885,24.93,71332,0
+OAKM.US,D,20250618,000000,24.9545,25.14,24.93,25.02,75909,0
+OAKM.US,D,20250620,000000,25.16,25.18,24.97,25.02,67319,0
+OAKM.US,D,20250623,000000,25,25.1,24.72,25.1,85382,0
+OAKM.US,D,20250624,000000,25.3268,25.3599,25.24,25.31,131540,0
+OAKM.US,D,20250625,000000,25.255,25.28,25.1855,25.22,104430,0
+OAKM.US,D,20250626,000000,25.35,25.48,25.313,25.47,47595,0
+OAKM.US,D,20250627,000000,25.43,25.6387,25.38,25.61,161003,0
+OAKM.US,D,20250630,000000,25.65,25.6899,25.57,25.68,282849,0
+OAKM.US,D,20250701,000000,25.6168,26.03,25.58,25.99,126314,0
+OAKM.US,D,20250702,000000,25.87,25.87,25.6534,25.86,178112,0
+OAKM.US,D,20250703,000000,25.99,26.07,25.93,26,138574,0
+OAKM.US,D,20250707,000000,25.9,26,25.63,25.78,149950,0
+OAKM.US,D,20250708,000000,25.805,25.9,25.77,25.79,156980,0
+OAKM.US,D,20250709,000000,25.87,25.89,25.73,25.8,48452,0
+OAKM.US,D,20250710,000000,25.82,26.09,25.8,26.02,135520,0
+OAKM.US,D,20250711,000000,25.8,25.9227,25.75,25.86,131626,0
+OAKM.US,D,20250714,000000,25.8881,25.97,25.83,25.96,168602,0
+OAKM.US,D,20250715,000000,25.89,25.93,25.59,25.59,143233,0
+OAKM.US,D,20250716,000000,25.64,25.7,25.44,25.68,82603,0
+OAKM.US,D,20250717,000000,25.79,25.9,25.6245,25.87,111128,0
+OAKM.US,D,20250718,000000,25.94,25.9594,25.7904,25.88,99415,0
+OAKM.US,D,20250721,000000,25.89,26.02,25.8296,25.84,42154,0
+OAKM.US,D,20250722,000000,25.93,26.09,25.8906,26.05,439243,0
+OAKM.US,D,20250723,000000,26.21,26.38,26.0995,26.37,377393,0
+OAKM.US,D,20250724,000000,26.4,26.5,26.3129,26.3287,64270,0
+OAKM.US,D,20250725,000000,26.41,26.41,26.12,26.34,54975,0
+OAKM.US,D,20250728,000000,26.3232,26.37,26.24,26.28,71530,0
+OAKM.US,D,20250729,000000,26.36,26.38,26.18,26.26,185404,0
+OAKM.US,D,20250730,000000,26.22,26.28,25.965,26.09,145077,0
+OAKM.US,D,20250731,000000,26.07,26.17,25.81,25.86,137201,0
+OAKM.US,D,20250801,000000,25.47,25.59,25.17,25.31,296685,0
+OAKM.US,D,20250804,000000,25.48,25.59,25.37,25.58,98745,0
+OAKM.US,D,20250805,000000,25.66,25.66,25.4,25.57,664014,0
+OAKM.US,D,20250806,000000,25.6176,25.68,25.5454,25.57,81953,0
+OAKM.US,D,20250807,000000,25.6491,25.67,25.3038,25.39,85127,0
+OAKM.US,D,20250808,000000,25.46,25.6,25.4,25.48,445969,0
+OAKM.US,D,20250811,000000,25.58,25.6,25.43,25.46,133567,0
+OAKM.US,D,20250812,000000,25.58,25.88,25.58,25.83,143556,0
+OAKM.US,D,20250813,000000,26,26.12,25.99,26.08,343566,0
+OAKM.US,D,20250814,000000,25.97,26.14,25.97,26.13,71353,0
+OAKM.US,D,20250815,000000,26.175,26.21,26.0407,26.05,127400,0
+OAKM.US,D,20250818,000000,26,26.1,25.965,26.08,83608,0
+OAKM.US,D,20250819,000000,26.0577,26.252,26.035,26.11,171728,0
+OAKM.US,D,20250820,000000,26.095,26.19,25.96,26.08,79764,0
+OAKM.US,D,20250821,000000,26.01,26.0797,25.94,26.03,127787,0
+OAKM.US,D,20250822,000000,26.2356,26.67,26.2,26.67,75819,0
+OAKM.US,D,20250825,000000,26.5604,26.58,26.5026,26.51,152910,0
+OAKM.US,D,20250826,000000,26.4369,26.51,26.35,26.47,122158,0
+OAKM.US,D,20250827,000000,26.54,26.67,26.46,26.62,250198,0
+OAKM.US,D,20250828,000000,26.6147,26.67,26.5157,26.61,199144,0
+OAKM.US,D,20250829,000000,26.6,26.699,26.49,26.58,119854,0
+OAKM.US,D,20250902,000000,26.4,26.41,26.125,26.33,117935,0
+OAKM.US,D,20250903,000000,26.43,26.505,26.19,26.32,1234659,0
+OAKM.US,D,20250904,000000,26.35,26.55,26.29,26.51,262299,0
+OAKM.US,D,20250905,000000,26.541,26.6151,26.23,26.36,272207,0
+OAKM.US,D,20250908,000000,26.36,26.38,26.1701,26.38,238245,0
+OAKM.US,D,20250909,000000,26.475,26.51,26.34,26.44,175594,0
+OAKM.US,D,20250910,000000,26.47,26.5199,26.234,26.33,177613,0
+OAKM.US,D,20250911,000000,26.4,26.899,26.33,26.88,272769,0
+OAKM.US,D,20250912,000000,26.9,27.11,26.83,26.87,682599,0
+OAKM.US,D,20250915,000000,26.91,26.99,26.755,26.8,171395,0
+OAKM.US,D,20250916,000000,26.8,26.8,26.57,26.71,335488,0
+OAKM.US,D,20250917,000000,26.7475,27.045,26.635,26.84,264916,0
+OAKM.US,D,20250918,000000,26.89,27.07,26.86,27.02,209341,0
+OAKM.US,D,20250919,000000,27.0012,27.06,26.885,27.01,87882,0
+OAKM.US,D,20250922,000000,26.92,27,26.8001,26.98,206128,0
+OAKM.US,D,20250923,000000,27.1518,27.23,26.907,26.94,140149,0
+OAKM.US,D,20250924,000000,26.99,27.03,26.83,26.88,221640,0
+OAKM.US,D,20250925,000000,26.78,26.83,26.6465,26.79,193450,0
+OAKM.US,D,20250926,000000,26.92,27.04,26.88,26.97,240843,0
+OAKM.US,D,20250929,000000,27,27.08,26.83,26.88,187157,0
+OAKM.US,D,20250930,000000,26.869,26.87,26.589527,26.78,321848,0
+OAKM.US,D,20251001,000000,26.7198,26.78,26.64,26.69,196503,0
+OAKM.US,D,20251002,000000,26.6,26.671,26.51,26.62,431338,0
+OAKM.US,D,20251003,000000,26.7,26.81,26.68,26.69,153168,0
+OAKM.US,D,20251006,000000,26.725,26.81,26.5873,26.74,144804,0
+OAKM.US,D,20251007,000000,26.79,26.83,26.52,26.59,152532,0
+OAKM.US,D,20251008,000000,26.63,26.7,26.404,26.44,188684,0
+OAKM.US,D,20251009,000000,26.54,26.54,26.33,26.36,188714,0
+OAKM.US,D,20251010,000000,26.47,26.4794,25.72,25.74,138540,0
+OAKM.US,D,20251013,000000,26.0591,26.17,25.95,26.11,150076,0
+OAKM.US,D,20251014,000000,26.01,26.61,25.96,26.46,212088,0
+OAKM.US,D,20251015,000000,26.62,26.735,26.3901,26.58,152563,0
+OAKM.US,D,20251016,000000,26.65,26.71,26.0474,26.15,90799,0
+OAKM.US,D,20251017,000000,26.15,26.37,26.15,26.31,192572,0
+OAKM.US,D,20251020,000000,26.45,26.72,26.43,26.68,96179,0
+OAKM.US,D,20251021,000000,26.885,27.02,26.78,26.95,353823,0
+OAKM.US,D,20251022,000000,27.04,27.09,26.8,26.92,171968,0
+OAKM.US,D,20251023,000000,27.08,27.14,26.96,27.07,183880,0
+OAKM.US,D,20251024,000000,27.2476,27.36,27.21,27.25,320815,0
+OAKM.US,D,20251027,000000,27.39,27.44,27.3599,27.41,218923,0
+OAKM.US,D,20251028,000000,27.3385,27.36,27.2,27.22,251090,0
+OAKM.US,D,20251029,000000,26.7074,26.83,26.54,26.63,446076,0
+OAKM.US,D,20251030,000000,26.62,26.87,26.5,26.5,848164,0
+OAKM.US,D,20251031,000000,26.4086,26.665,26.4,26.64,131036,0
+OAKM.US,D,20251103,000000,26.58,26.64,26.2333,26.56,147534,0
+OAKM.US,D,20251104,000000,26.33,26.47,26.27,26.42,158409,0
+OAKM.US,D,20251105,000000,26.3595,26.6101,26.31,26.48,175398,0
+OAKM.US,D,20251106,000000,26.55,26.55,26.2485,26.32,135384,0
+OAKM.US,D,20251107,000000,26.205,26.44,26.0944,26.43,356533,0
+OAKM.US,D,20251110,000000,26.51,26.65,26.34,26.57,103578,0
+OAKM.US,D,20251111,000000,26.643,26.87,26.57,26.8,189283,0
+OAKM.US,D,20251112,000000,26.98,27,26.8,26.9,525759,0
+OAKM.US,D,20251113,000000,26.9,26.95,26.62,26.67,218801,0
+OAKM.US,D,20251114,000000,26.4899,26.7714,26.4899,26.64,204456,0
+OAKM.US,D,20251117,000000,26.6,26.65,26.08,26.18,160900,0
+OAKM.US,D,20251118,000000,26.19,26.425,26.1,26.25,317521,0
+OAKM.US,D,20251119,000000,26.26,26.36,26.1,26.23,369253,0
+OAKM.US,D,20251120,000000,26.57,26.6,25.95,25.95,157058,0
+OAKM.US,D,20251121,000000,26.09,26.59,26.09,26.46,165817,0
+OAKM.US,D,20251124,000000,26.48,26.68,26.43,26.62,148589,0
+OAKM.US,D,20251125,000000,26.78,27.04,26.72,27,356348,0
+OAKM.US,D,20251126,000000,26.9732,27.21,26.93,27.11,392528,0
+OAKM.US,D,20251128,000000,27.19,27.38,27.11,27.26,203117,0
+OAKM.US,D,20251201,000000,27.18,27.4099,27.11,27.22,257827,0
+OAKM.US,D,20251202,000000,27.22,27.31,27.135,27.24,91756,0
+OAKM.US,D,20251203,000000,27.3125,27.66,27.26,27.65,223732,0
+OAKM.US,D,20251204,000000,27.68,27.82,27.575,27.8,314471,0
+OAKM.US,D,20251205,000000,27.9,28.07,27.82,27.98,209646,0
+OAKM.US,D,20251208,000000,27.8827,28,27.72,27.81,568413,0
+OAKM.US,D,20251209,000000,27.89,28.03,27.86,27.95,293818,0
+OAKM.US,D,20251210,000000,27.79,28.38,27.78,28.35,293377,0
+OAKM.US,D,20251211,000000,28.37,28.63,28.34,28.62,322523,0
+OAKM.US,D,20251212,000000,28.7066,28.75,28.4167,28.5,258101,0
+OAKM.US,D,20251215,000000,28.586,28.6,28.3335,28.52,222817,0
+OAKM.US,D,20251216,000000,28.4829,28.54,28.11,28.17,430766,0
+OAKM.US,D,20251217,000000,28.2665,28.3394,28.14,28.18,271221,0
+OAKM.US,D,20251218,000000,28.28,28.373,28.06,28.12,272392,0
+OAKM.US,D,20251219,000000,28.1839,28.25,28.11,28.157,186428,0
+OAKM.US,D,20251222,000000,28.18,28.62,28.18,28.48,334735,0
+OAKM.US,D,20251223,000000,28.5258,28.533,28.425,28.49,229405,0
+OAKM.US,D,20251224,000000,28.53,28.7099,28.5,28.62,254742,0
+OAKM.US,D,20251226,000000,28.61,28.63,28.49,28.63,117552,0
+OAKM.US,D,20251229,000000,28.64,28.66,28.5,28.56,166774,0
+OAKM.US,D,20251230,000000,28.55,28.5899,28.5035,28.54,187414,0
+OAKM.US,D,20251231,000000,28.5,28.53,28.355,28.36,222067,0
+OAKM.US,D,20260102,000000,28.41,28.4868,28.2055,28.45,332503,0
+OAKM.US,D,20260105,000000,28.56,29.0759,28.5,28.93,328304,0
+OAKM.US,D,20260106,000000,28.817,29.04,28.8,29,1889095,0
+OAKM.US,D,20260107,000000,29.0215,29.0215,28.68,28.7,175786,0
+OAKM.US,D,20260108,000000,28.735,29.15,28.64,29.08,372345,0
+OAKM.US,D,20260109,000000,29.22,29.22,28.9895,29.015,349878,0
+OAKM.US,D,20260112,000000,28.785,28.8487,28.6851,28.78,488380,0
+OAKM.US,D,20260113,000000,28.78,28.8,28.56,28.63,617009,0
+OAKM.US,D,20260114,000000,28.66,28.74,28.52,28.74,272031,0
+OAKM.US,D,20260115,000000,28.71,28.8699,28.65,28.77,267100,0
+OAKM.US,D,20260116,000000,28.66,28.71,28.52,28.52,279304,0
+OAKM.US,D,20260120,000000,28.2,28.382,27.96,28.01,282953,0
+OAKM.US,D,20260121,000000,28.36,28.52,28.13,28.43,462805,0
+OAKM.US,D,20260122,000000,28.545,28.7,28.48,28.6,468891,0
+OAKM.US,D,20260123,000000,28.42,28.48,28.2,28.28,149104,0
+OAKM.US,D,20260126,000000,28.3771,28.475,28.35,28.44,103502,0
+OAKM.US,D,20260127,000000,28.35,28.41,28.225,28.28,225870,0
+OAKM.US,D,20260128,000000,28.25,28.39,28.155,28.26,374746,0
+OAKM.US,D,20260129,000000,28.4135,28.53,28.18,28.39,235466,0
+OAKM.US,D,20260130,000000,28.41,28.43,28.17,28.43,1338158,0
+OAKM.US,D,20260202,000000,28.27,28.58,28.27,28.55,160941,0
+OAKM.US,D,20260203,000000,28.62,28.75,28.14,28.34,333308,0
+OAKM.US,D,20260204,000000,28.5824,28.9599,28.42,28.89,135243,0
+OAKM.US,D,20260205,000000,28.71,28.78,28.38,28.5,326295,0
+OAKM.US,D,20260206,000000,28.82,29.075,28.7,29.02,167444,0
+OAKM.US,D,20260209,000000,29.02,29.04,28.8235,28.95,188133,0
+OAKM.US,D,20260210,000000,28.9,29.03,28.735,28.81,264396,0
+OAKM.US,D,20260211,000000,28.955,29.0188,28.53,28.59,329751,0
+OAKM.US,D,20260212,000000,28.575,28.63,27.8328,28.05,3205862,0
+OAKM.US,D,20260213,000000,28.198,28.41,28,28.29,338931,0
+OAKM.US,D,20260217,000000,28.48,28.48,28.13,28.3,171571,0
+OAKM.US,D,20260218,000000,28.4,28.67,28.3645,28.65,276056,0

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

@@ -0,0 +1,77 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OEI.US,D,20251022,000000,25.03,25.08,24.86,24.935,302892,0
+OEI.US,D,20251023,000000,24.98,25.09,24.97,25.0575,244307,0
+OEI.US,D,20251024,000000,25.29,25.3491,25.2699,25.2699,499404,0
+OEI.US,D,20251027,000000,25.54,25.5996,25.485,25.5996,7400,0
+OEI.US,D,20251028,000000,25.68,25.73,25.6,25.6876,4328,0
+OEI.US,D,20251029,000000,25.76,25.76,25.62,25.6963,7873,0
+OEI.US,D,20251030,000000,25.7,25.71,25.5362,25.5362,11827,0
+OEI.US,D,20251031,000000,25.64,25.64,25.54,25.59,2192,0
+OEI.US,D,20251103,000000,25.54,25.6455,25.54,25.6049,11918,0
+OEI.US,D,20251104,000000,25.48,25.48,25.35,25.3966,1343,0
+OEI.US,D,20251105,000000,25.43,25.53,25.43,25.4639,4481,0
+OEI.US,D,20251106,000000,25.34,25.34,25.25,25.2833,502,0
+OEI.US,D,20251107,000000,25.16,25.295,25.09,25.295,3028,0
+OEI.US,D,20251111,000000,25.53,25.633,25.53,25.6221,2388,0
+OEI.US,D,20251112,000000,25.65,25.6991,25.64,25.6991,2807,0
+OEI.US,D,20251113,000000,25.61,25.61,25.43,25.4328,549,0
+OEI.US,D,20251114,000000,25.46,25.46,25.37,25.4234,14835,0
+OEI.US,D,20251117,000000,25.38,25.41,25.2255,25.2255,5973,0
+OEI.US,D,20251118,000000,25.02,25.21,24.94,25.1091,3458,0
+OEI.US,D,20251119,000000,25.1225,25.1225,24.9,25.0052,5306,0
+OEI.US,D,20251120,000000,25.27,25.32,24.63,24.6662,2579,0
+OEI.US,D,20251121,000000,24.63,24.9345,24.63,24.825,11381,0
+OEI.US,D,20251124,000000,25.17,25.17,25.1,25.1396,1647,0
+OEI.US,D,20251125,000000,25.09,25.2447,25.09,25.2447,1342,0
+OEI.US,D,20251126,000000,25.33,25.44,25.33,25.3876,14993,0
+OEI.US,D,20251128,000000,25.37,25.48,25.37,25.4535,1925,0
+OEI.US,D,20251201,000000,25.38,25.5,25.38,25.429,6055,0
+OEI.US,D,20251202,000000,25.46,25.55,25.43,25.5,6223,0
+OEI.US,D,20251203,000000,25.48,25.61,25.48,25.5695,2588,0
+OEI.US,D,20251204,000000,25.51,25.6,25.46,25.5413,3108,0
+OEI.US,D,20251205,000000,25.55,25.64,25.54,25.5927,4200,0
+OEI.US,D,20251208,000000,25.56,25.6,25.5,25.5591,24721,0
+OEI.US,D,20251210,000000,25.5829,25.85,25.5301,25.61,9108,0
+OEI.US,D,20251211,000000,25.7,25.74,25.6,25.7057,42097,0
+OEI.US,D,20251212,000000,25.53,25.63,25.53,25.5545,3970,0
+OEI.US,D,20251215,000000,25.5,25.6,25.48,25.5435,18716,0
+OEI.US,D,20251216,000000,25.47,25.49,25.41,25.4621,11331,0
+OEI.US,D,20251218,000000,25.43,25.49,25.1979,25.1979,20239,0
+OEI.US,D,20251219,000000,25.44,25.44,25.3859,25.3859,1099,0
+OEI.US,D,20251222,000000,25.56,25.61,25.52,25.61,4885,0
+OEI.US,D,20251223,000000,25.66,25.7,25.6345,25.6505,9628,0
+OEI.US,D,20251224,000000,25.705,25.77,25.705,25.7656,376,0
+OEI.US,D,20251229,000000,25.74,25.76,25.66,25.7457,19284,0
+OEI.US,D,20251230,000000,25.704,25.78,25.6988,25.6988,22154,0
+OEI.US,D,20251231,000000,25.69,25.72,25.5979,25.5979,7864,0
+OEI.US,D,20260102,000000,25.62,25.67,25.6,25.6012,5663,0
+OEI.US,D,20260105,000000,25.78,25.78,25.78,25.78,2372,0
+OEI.US,D,20260106,000000,25.88,25.88,25.8477,25.8477,2647,0
+OEI.US,D,20260107,000000,25.87,25.8768,25.8368,25.8368,3085,0
+OEI.US,D,20260108,000000,25.79,25.81,25.74,25.77,6341,0
+OEI.US,D,20260109,000000,25.91,25.99,25.87,25.9235,17997,0
+OEI.US,D,20260112,000000,25.9,25.96,25.9,25.9358,7748,0
+OEI.US,D,20260113,000000,25.92,25.92,25.88,25.8844,11281,0
+OEI.US,D,20260114,000000,25.75,25.8022,25.6995,25.8022,8648,0
+OEI.US,D,20260115,000000,25.89,25.89,25.8451,25.8451,540,0
+OEI.US,D,20260116,000000,25.9,25.92,25.8961,25.8961,364,0
+OEI.US,D,20260120,000000,25.67,25.69,25.59,25.595,6743,0
+OEI.US,D,20260121,000000,25.67,25.8128,25.6184,25.8128,3340,0
+OEI.US,D,20260122,000000,25.86,25.87,25.85,25.8603,13510,0
+OEI.US,D,20260123,000000,25.84,25.8499,25.83,25.8368,16952,0
+OEI.US,D,20260126,000000,25.93,25.98,25.93,25.96,11011,0
+OEI.US,D,20260128,000000,25.78,25.94,25.73,25.7896,19406,0
+OEI.US,D,20260129,000000,25.7,25.8118,25.69,25.8118,2397,0
+OEI.US,D,20260130,000000,25.84,25.85,25.77,25.8347,6096,0
+OEI.US,D,20260202,000000,26.0163,26.0163,25.971,25.99,2278,0
+OEI.US,D,20260203,000000,25.87,25.87,25.76,25.8049,7921,0
+OEI.US,D,20260204,000000,25.71,25.71,25.4901,25.6141,4513,0
+OEI.US,D,20260205,000000,25.5089,25.5089,25.4059,25.4059,167,0
+OEI.US,D,20260206,000000,25.74,25.8257,25.735,25.8257,5930,0
+OEI.US,D,20260209,000000,25.8495,25.8893,25.83,25.8349,7646,0
+OEI.US,D,20260210,000000,25.86,25.86,25.7264,25.7264,10368,0
+OEI.US,D,20260211,000000,25.72,25.79,25.66,25.7506,7692,0
+OEI.US,D,20260212,000000,25.7,25.7,25.48,25.4802,7325,0
+OEI.US,D,20260213,000000,25.47,25.56,25.44,25.44,8930,0
+OEI.US,D,20260217,000000,25.39,25.58,25.39,25.4837,2310,0
+OEI.US,D,20260218,000000,25.68,25.69,25.56,25.58,6734,0

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

@@ -0,0 +1,466 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PACS.US,D,20240411,000000,23,23.5899,22.61,23,6552786,0
+PACS.US,D,20240412,000000,23.06,24.6999,22.88,24,1468757,0
+PACS.US,D,20240415,000000,24.25,24.425,23.3,24.14,795969,0
+PACS.US,D,20240416,000000,24.1,25,23.57,24.2,1084113,0
+PACS.US,D,20240417,000000,24.2,24.955,23.34,23.4,2381526,0
+PACS.US,D,20240418,000000,23.4,23.865,22.66,23,542721,0
+PACS.US,D,20240419,000000,23.01,23.74,23,23.65,495973,0
+PACS.US,D,20240422,000000,23.78,23.78,23,23.04,317684,0
+PACS.US,D,20240423,000000,23.01,24.45,23.01,24.37,620629,0
+PACS.US,D,20240424,000000,24.37,24.55,23.95,23.95,257295,0
+PACS.US,D,20240425,000000,23.7,24.35,23.46,24.26,315664,0
+PACS.US,D,20240426,000000,24.11,24.83,23.895,24.73,380496,0
+PACS.US,D,20240429,000000,24.95,25.32,24.19,24.71,682537,0
+PACS.US,D,20240430,000000,24.61,24.99,23.88,24.97,762800,0
+PACS.US,D,20240501,000000,24.72,25.7199,24.22,24.88,497204,0
+PACS.US,D,20240502,000000,24.88,25.1,24.68,24.99,237634,0
+PACS.US,D,20240503,000000,24.73,25.005,24.315,24.81,399092,0
+PACS.US,D,20240506,000000,24.97,25.2483,24.34,24.93,275232,0
+PACS.US,D,20240507,000000,24.75,25.13,24.42,24.99,273304,0
+PACS.US,D,20240508,000000,24.87,24.89,24.06,24.67,347165,0
+PACS.US,D,20240509,000000,24.71,25.135,24.69,24.85,238769,0
+PACS.US,D,20240510,000000,25.01,25.01,24.33,24.87,246757,0
+PACS.US,D,20240513,000000,25.25,25.27,24.345,25.08,286580,0
+PACS.US,D,20240514,000000,25.79,27.22,25.15,26.91,532250,0
+PACS.US,D,20240515,000000,27.28,28.57,26.92,28.35,635811,0
+PACS.US,D,20240516,000000,28.4,28.955,28.04,28.3,320812,0
+PACS.US,D,20240517,000000,28.55,28.585,27.42,28.21,445943,0
+PACS.US,D,20240520,000000,28.93,29.2273,28.1902,28.55,596282,0
+PACS.US,D,20240521,000000,28.62,28.895,27.42,27.71,185247,0
+PACS.US,D,20240522,000000,27.59,28.265,26.89,27.66,238272,0
+PACS.US,D,20240523,000000,27.83,29.64,27.83,29.22,1002734,0
+PACS.US,D,20240524,000000,29.16,30.2,28.34,30.03,496463,0
+PACS.US,D,20240528,000000,30.86,30.86,29.4,29.78,310386,0
+PACS.US,D,20240529,000000,29.01,30.34,29.01,29.45,146442,0
+PACS.US,D,20240530,000000,29.52,30.51,29.31,29.96,263768,0
+PACS.US,D,20240531,000000,29.96,30.81,29.4401,30.4,272156,0
+PACS.US,D,20240603,000000,30.59,31.76,30.06,30.47,233120,0
+PACS.US,D,20240604,000000,30.53,30.705,29.1893,30.04,227550,0
+PACS.US,D,20240605,000000,30.05,30.625,29.4427,30.32,159396,0
+PACS.US,D,20240606,000000,31,31,29.44,29.83,189992,0
+PACS.US,D,20240607,000000,29.69,30.355,29.45,29.5,153917,0
+PACS.US,D,20240610,000000,29.49,30.84,29.32,30.06,187015,0
+PACS.US,D,20240611,000000,29.81,30.17,29.33,29.66,133640,0
+PACS.US,D,20240612,000000,30.21,30.98,29.3,29.54,140234,0
+PACS.US,D,20240613,000000,29.72,30.05,29.12,29.75,110621,0
+PACS.US,D,20240614,000000,29.45,29.84,29.01,29.25,194262,0
+PACS.US,D,20240617,000000,29.12,30.72,29.12,29.44,216870,0
+PACS.US,D,20240618,000000,29.38,30.42,29.38,29.71,238929,0
+PACS.US,D,20240620,000000,29.81,30.04,29.17,29.33,361033,0
+PACS.US,D,20240621,000000,29.11,29.66,29.1,29.55,1939257,0
+PACS.US,D,20240624,000000,29.49,29.99,29.43,29.55,304696,0
+PACS.US,D,20240625,000000,29.54,29.61,28.27,28.64,643499,0
+PACS.US,D,20240626,000000,28.42,29.31,27.7937,29.29,498507,0
+PACS.US,D,20240627,000000,29.14,30.35,29.045,30.19,498359,0
+PACS.US,D,20240628,000000,30.46,30.49,29.01,29.5,4056377,0
+PACS.US,D,20240701,000000,29.44,29.75,28.7,29.25,945529,0
+PACS.US,D,20240702,000000,29.34,29.96,29.11,29.74,546006,0
+PACS.US,D,20240703,000000,29.64,30.13,29.31,29.99,887956,0
+PACS.US,D,20240705,000000,29.76,29.92,28.84,29.56,272433,0
+PACS.US,D,20240708,000000,29.71,30.44,29.71,30.09,287741,0
+PACS.US,D,20240709,000000,30.31,30.42,29.75,30.04,234318,0
+PACS.US,D,20240710,000000,30,30.23,29.7,30.18,243004,0
+PACS.US,D,20240711,000000,30.5,30.93,30.08,30.87,256977,0
+PACS.US,D,20240712,000000,31.17,31.55,30.89,31.01,200710,0
+PACS.US,D,20240715,000000,31.3,33.02,30.58,31.8,466064,0
+PACS.US,D,20240716,000000,32.02,33.0896,31.77,32.82,470874,0
+PACS.US,D,20240717,000000,32.73,33.69,32.05,33.18,472910,0
+PACS.US,D,20240718,000000,33.22,34.04,32.735,33.04,278789,0
+PACS.US,D,20240719,000000,33.165,33.75,32.06,32.29,400680,0
+PACS.US,D,20240722,000000,32.6,33.31,31.87,33.26,284000,0
+PACS.US,D,20240723,000000,33.66,34.2799,33.44,33.88,250807,0
+PACS.US,D,20240724,000000,33.875,34.8791,33.6,33.74,242159,0
+PACS.US,D,20240725,000000,33.74,34.69,33.67,34.26,343024,0
+PACS.US,D,20240726,000000,34.69,35.18,33.87,34.88,314098,0
+PACS.US,D,20240729,000000,35.17,35.3099,34.21,34.29,179473,0
+PACS.US,D,20240730,000000,34.33,35.575,34.07,35.45,376448,0
+PACS.US,D,20240731,000000,35.7,36.18,35.19,35.8,230070,0
+PACS.US,D,20240801,000000,35.89,36.3199,35.09,35.74,252299,0
+PACS.US,D,20240802,000000,35.02,35.67,34.6289,35.39,364206,0
+PACS.US,D,20240805,000000,33.57,34.09,31.92,32.55,374429,0
+PACS.US,D,20240806,000000,32.64,34.1099,32.43,33.26,250300,0
+PACS.US,D,20240807,000000,33.41,33.43,32.2,32.54,132312,0
+PACS.US,D,20240808,000000,32.94,34.38,32.52,34.34,164521,0
+PACS.US,D,20240809,000000,34.61,34.61,32.6,32.75,222701,0
+PACS.US,D,20240812,000000,32.75,33.49,32.18,32.35,544780,0
+PACS.US,D,20240813,000000,36.5,38.82,36.33,38.43,934612,0
+PACS.US,D,20240814,000000,38.57,39,37.7,38.21,253460,0
+PACS.US,D,20240815,000000,39.15,40.205,37.7701,39.92,367739,0
+PACS.US,D,20240816,000000,39.9,40.32,38.33,38.79,300430,0
+PACS.US,D,20240819,000000,38.77,40.03,38.55,39.82,200771,0
+PACS.US,D,20240820,000000,39.85,40.06,38.65,39.01,122201,0
+PACS.US,D,20240821,000000,39.23,40.03,38.5483,40.03,127910,0
+PACS.US,D,20240822,000000,40.4,41.15,39.82,40.03,181863,0
+PACS.US,D,20240823,000000,40.16,41.5,40,41.32,195554,0
+PACS.US,D,20240826,000000,41.54,42.25,41.44,41.54,217147,0
+PACS.US,D,20240827,000000,41.43,41.43,40.32,40.32,319681,0
+PACS.US,D,20240828,000000,40.19,40.38,39.7,39.74,203461,0
+PACS.US,D,20240829,000000,39.96,40.23,38.82,39.24,197963,0
+PACS.US,D,20240830,000000,39.29,39.75,38.7,39.67,574788,0
+PACS.US,D,20240903,000000,39.81,40.75,39.26,39.53,170725,0
+PACS.US,D,20240904,000000,38.15,38.4,35.34,36.73,601186,0
+PACS.US,D,20240905,000000,36.95,37.95,35.12,37.24,1649446,0
+PACS.US,D,20240906,000000,37.73,38.3,36.67,37.1,6862029,0
+PACS.US,D,20240909,000000,37.19,38.6,36.91,38.25,2904577,0
+PACS.US,D,20240910,000000,38.03,38.99,37.89,38.34,3107271,0
+PACS.US,D,20240911,000000,38.36,39.92,38.36,39.52,1001732,0
+PACS.US,D,20240912,000000,39.58,40.055,39.04,40,881011,0
+PACS.US,D,20240913,000000,40.15,40.72,39.6514,40.72,566694,0
+PACS.US,D,20240916,000000,41,41.56,40.65,40.97,556393,0
+PACS.US,D,20240917,000000,41.24,41.51,40.67,40.77,232708,0
+PACS.US,D,20240918,000000,40.64,41.75,40.5,40.8,308568,0
+PACS.US,D,20240919,000000,41.52,41.99,41.18,41.59,272901,0
+PACS.US,D,20240920,000000,41.49,41.5669,39.9,40.77,1154271,0
+PACS.US,D,20240923,000000,40.77,40.93,40.15,40.39,364940,0
+PACS.US,D,20240924,000000,40.14,40.715,39.94,40.45,508018,0
+PACS.US,D,20240925,000000,40.46,40.6033,39.16,39.87,1076201,0
+PACS.US,D,20240926,000000,40.13,40.98,39.53,39.62,869034,0
+PACS.US,D,20240927,000000,39.62,40,38.89,39.56,683840,0
+PACS.US,D,20240930,000000,39.57,40.09,39,39.97,703472,0
+PACS.US,D,20241001,000000,39.96,39.965,38.34,38.88,1329698,0
+PACS.US,D,20241002,000000,38.88,39.16,38.15,38.88,606158,0
+PACS.US,D,20241003,000000,38.81,39.53,38,38.45,1257076,0
+PACS.US,D,20241004,000000,39.03,39.3181,38.22,38.5,507100,0
+PACS.US,D,20241007,000000,38.28,39.11,38.07,38.48,579565,0
+PACS.US,D,20241008,000000,38.67,39.04,38,38.33,508848,0
+PACS.US,D,20241009,000000,38.78,39.37,38.08,39.01,784002,0
+PACS.US,D,20241010,000000,38.52,38.97,38.17,38.5,614147,0
+PACS.US,D,20241011,000000,38.62,39.99,38.54,39.14,597490,0
+PACS.US,D,20241014,000000,39.41,40.31,39.15,40.11,482949,0
+PACS.US,D,20241015,000000,40.27,41.47,40.07,40.93,986967,0
+PACS.US,D,20241016,000000,40.92,42.46,40.92,41.92,619949,0
+PACS.US,D,20241017,000000,41.96,42.41,41.26,41.35,436959,0
+PACS.US,D,20241018,000000,41.45,42.22,41.32,41.89,474111,0
+PACS.US,D,20241021,000000,41.9,42.7223,40.72,40.77,958972,0
+PACS.US,D,20241022,000000,40.81,41.115,40.42,41.06,456662,0
+PACS.US,D,20241023,000000,41,42.17,40.89,42,644297,0
+PACS.US,D,20241024,000000,42.36,43.23,41.59,41.91,850077,0
+PACS.US,D,20241025,000000,41.93,42.44,41.5001,42.09,500056,0
+PACS.US,D,20241028,000000,42.55,43.1953,41.175,41.73,686899,0
+PACS.US,D,20241029,000000,41.39,42.47,41.24,42.23,751823,0
+PACS.US,D,20241030,000000,42.135,42.95,42,42.93,623711,0
+PACS.US,D,20241031,000000,42.75,42.92,42.02,42.68,763756,0
+PACS.US,D,20241101,000000,42.97,43.92,42.1,42.94,1153696,0
+PACS.US,D,20241104,000000,41.37,43.37,22.3,31.01,13886668,0
+PACS.US,D,20241105,000000,30.78,32.1,29.225,29.54,3274809,0
+PACS.US,D,20241106,000000,17.84,19.55,16.74,18.09,9814327,0
+PACS.US,D,20241107,000000,18.21,20.0028,17.6003,19.83,4785919,0
+PACS.US,D,20241108,000000,20.49,21.562,19.83,21.33,3942831,0
+PACS.US,D,20241111,000000,21.6,22.33,21.15,21.96,1681478,0
+PACS.US,D,20241112,000000,21.735,22.2528,20.45,20.53,2168136,0
+PACS.US,D,20241113,000000,20.62,21.1,20.24,20.49,1164508,0
+PACS.US,D,20241114,000000,20.54,20.54,18.37,18.43,2377021,0
+PACS.US,D,20241115,000000,18.34,18.49,17.38,17.41,1285005,0
+PACS.US,D,20241118,000000,17.33,17.37,16.58,16.93,2316270,0
+PACS.US,D,20241119,000000,16.79,17.4,16.7558,17.1,2163615,0
+PACS.US,D,20241120,000000,17.24,17.7,16.8,17.25,1208076,0
+PACS.US,D,20241121,000000,17.385,17.4699,16.53,16.55,1291942,0
+PACS.US,D,20241122,000000,16.7,16.8397,16.11,16.5,2526968,0
+PACS.US,D,20241125,000000,16.7,17.16,16.11,16.22,1639568,0
+PACS.US,D,20241126,000000,16.09,16.71,16.09,16.61,1650224,0
+PACS.US,D,20241127,000000,16.92,17.18,16.52,16.55,859081,0
+PACS.US,D,20241129,000000,16.78,16.81,15.81,15.81,596443,0
+PACS.US,D,20241202,000000,15.85,16.11,15.3012,15.9,1122579,0
+PACS.US,D,20241203,000000,16.02,16.02,15.01,15.05,1254589,0
+PACS.US,D,20241204,000000,15.05,15.35,14.8,15.18,842128,0
+PACS.US,D,20241205,000000,15.1,15.1,14.4349,14.62,715336,0
+PACS.US,D,20241206,000000,14.755,15.92,14.49,15.51,1470088,0
+PACS.US,D,20241209,000000,15.895,16.85,15.42,15.61,936947,0
+PACS.US,D,20241210,000000,15.77,15.77,15.02,15.2,583784,0
+PACS.US,D,20241211,000000,15.39,15.635,14.76,15.12,1129375,0
+PACS.US,D,20241212,000000,15.09,15.12,14.57,14.85,736939,0
+PACS.US,D,20241213,000000,15.05,15.47,14.47,15.41,1367195,0
+PACS.US,D,20241216,000000,15.49,15.85,14.9,15.18,743895,0
+PACS.US,D,20241217,000000,14.7,14.815,13.8003,13.95,1047809,0
+PACS.US,D,20241218,000000,13.96,14.32,13.03,13.08,1056641,0
+PACS.US,D,20241219,000000,13.08,13.25,12.85,13.07,739338,0
+PACS.US,D,20241220,000000,12.82,13.41,12.78,13.01,1202989,0
+PACS.US,D,20241223,000000,12.995,13.13,12.71,13.08,488715,0
+PACS.US,D,20241224,000000,12.89,13.225,12.81,13.09,224741,0
+PACS.US,D,20241226,000000,13.15,13.4194,12.96,13.18,376785,0
+PACS.US,D,20241227,000000,12.99,13.2675,12.73,13.01,462059,0
+PACS.US,D,20241230,000000,12.99,13.01,12.54,12.81,522349,0
+PACS.US,D,20241231,000000,12.84,13.13,12.7,13.11,872685,0
+PACS.US,D,20250102,000000,14,14,12.92,12.93,635733,0
+PACS.US,D,20250103,000000,13.01,13.39,12.815,13.35,621355,0
+PACS.US,D,20250106,000000,13.475,14,13.33,13.36,719685,0
+PACS.US,D,20250107,000000,13.56,13.635,12.935,13.26,527404,0
+PACS.US,D,20250108,000000,13.245,13.245,12.61,13.2,485201,0
+PACS.US,D,20250110,000000,12.91,13.325,12.675,12.83,522966,0
+PACS.US,D,20250113,000000,13.08,13.39,12.55,13.34,540204,0
+PACS.US,D,20250114,000000,13.52,13.76,13.2,13.72,632299,0
+PACS.US,D,20250115,000000,13.88,14.2,13.61,13.82,566544,0
+PACS.US,D,20250116,000000,13.74,14.085,13.425,13.83,483843,0
+PACS.US,D,20250117,000000,13.82,14.13,13.71,13.82,363674,0
+PACS.US,D,20250121,000000,14.12,14.23,13.825,13.96,356325,0
+PACS.US,D,20250122,000000,13.965,14.24,13.76,14.09,710709,0
+PACS.US,D,20250123,000000,14.23,14.55,14.11,14.37,566155,0
+PACS.US,D,20250124,000000,14.12,14.6,14.12,14.25,370616,0
+PACS.US,D,20250127,000000,14.315,14.76,14.19,14.41,429746,0
+PACS.US,D,20250128,000000,14.55,14.55,14.07,14.07,300795,0
+PACS.US,D,20250129,000000,14.16,14.23,13.45,13.65,508693,0
+PACS.US,D,20250130,000000,13.84,14.24,13.75,13.92,442196,0
+PACS.US,D,20250131,000000,13.98,14.58,13.6,14.53,912671,0
+PACS.US,D,20250203,000000,14.14,14.47,13.915,14.33,529385,0
+PACS.US,D,20250204,000000,14.21,14.45,13.98,14.33,370198,0
+PACS.US,D,20250205,000000,14.43,14.77,14.3,14.58,576533,0
+PACS.US,D,20250206,000000,14.71,14.71,13.97,14.18,447819,0
+PACS.US,D,20250207,000000,14.06,14.54,14.01,14.1,389949,0
+PACS.US,D,20250210,000000,14.12,14.25,13.8717,14.16,1063173,0
+PACS.US,D,20250211,000000,14.18,14.38,13.87,14.21,772763,0
+PACS.US,D,20250212,000000,14.16,14.2,13.68,14.06,329012,0
+PACS.US,D,20250213,000000,14.06,14.31,13.85,13.99,597571,0
+PACS.US,D,20250214,000000,14.04,14.13,13.36,13.39,517183,0
+PACS.US,D,20250218,000000,13.525,13.75,13.42,13.45,676198,0
+PACS.US,D,20250219,000000,13.35,13.43,13.06,13.16,580082,0
+PACS.US,D,20250220,000000,13.2505,13.41,12.75,13.19,1442133,0
+PACS.US,D,20250221,000000,13.315,13.49,12.79,12.79,493935,0
+PACS.US,D,20250224,000000,13.0712,13.0712,12.3808,12.99,752922,0
+PACS.US,D,20250225,000000,13.19,13.57,12.97,13.48,426928,0
+PACS.US,D,20250226,000000,13.6307,13.74,13.02,13.23,418365,0
+PACS.US,D,20250227,000000,13.37,13.47,12.965,13.05,304998,0
+PACS.US,D,20250228,000000,13,13.21,12.66,13.03,489785,0
+PACS.US,D,20250303,000000,13.1,13.45,13,13.06,487504,0
+PACS.US,D,20250304,000000,12.945,13.05,12.64,12.88,320729,0
+PACS.US,D,20250305,000000,12.85,13.33,12.8,13.26,321979,0
+PACS.US,D,20250306,000000,13.19,13.37,12.94,13.07,324456,0
+PACS.US,D,20250307,000000,13.01,13.25,12.66,13,376740,0
+PACS.US,D,20250310,000000,12.91,13.095,12.48,12.6,576219,0
+PACS.US,D,20250311,000000,12.635,12.78,12.25,12.33,293550,0
+PACS.US,D,20250312,000000,12.74,12.95,12.04,12.1,473295,0
+PACS.US,D,20250313,000000,12.115,12.2186,11.66,11.74,401722,0
+PACS.US,D,20250314,000000,11.92,12.0025,11.55,11.81,1110179,0
+PACS.US,D,20250317,000000,11.88,12.56,11.86,12.27,429151,0
+PACS.US,D,20250318,000000,12.14,12.24,11.93,11.99,433519,0
+PACS.US,D,20250319,000000,11.98,12.17,11.86,12.08,479340,0
+PACS.US,D,20250320,000000,11.995,11.995,11.73,11.8,458531,0
+PACS.US,D,20250321,000000,11.6,11.76,11.38,11.51,779496,0
+PACS.US,D,20250324,000000,11.71,11.98,11.66,11.93,266919,0
+PACS.US,D,20250325,000000,11.84,11.94,11.35,11.36,236316,0
+PACS.US,D,20250326,000000,11.4,11.5699,11.0908,11.33,325450,0
+PACS.US,D,20250327,000000,11.375,11.465,10.985,11.05,457308,0
+PACS.US,D,20250328,000000,11,11.115,10.66,10.91,331517,0
+PACS.US,D,20250331,000000,10.9117,11.27,10.635,11.24,257429,0
+PACS.US,D,20250401,000000,11.095,11.32,10.61,10.85,615342,0
+PACS.US,D,20250402,000000,10.83,10.855,9.87,10.26,732745,0
+PACS.US,D,20250403,000000,9.95,10.1412,9.41,9.7,581014,0
+PACS.US,D,20250404,000000,9.505,9.805,9.14,9.54,643580,0
+PACS.US,D,20250407,000000,9.1625,10.278,9,9.56,853767,0
+PACS.US,D,20250408,000000,10,10,9.1874,9.31,804949,0
+PACS.US,D,20250409,000000,9.405,10.45,9,9.96,830026,0
+PACS.US,D,20250410,000000,9.87,9.89,9.1,9.3,426769,0
+PACS.US,D,20250411,000000,9.39,9.69,8.87,9.16,400303,0
+PACS.US,D,20250414,000000,9.24,9.43,8.97,9.35,429389,0
+PACS.US,D,20250415,000000,9.235,9.38,9.1,9.2,330256,0
+PACS.US,D,20250416,000000,9.13,9.33,9.04,9.11,836378,0
+PACS.US,D,20250417,000000,9.165,9.385,9.08,9.26,1799701,0
+PACS.US,D,20250421,000000,9.205,9.25,8.28,8.58,954792,0
+PACS.US,D,20250422,000000,8.7779,8.8411,8.44,8.7,539366,0
+PACS.US,D,20250423,000000,9.0669,9.18,8.881,8.99,502217,0
+PACS.US,D,20250424,000000,8.995,9.34,8.98,9.34,460872,0
+PACS.US,D,20250425,000000,9.285,9.63,9.145,9.6,388770,0
+PACS.US,D,20250428,000000,9.695,9.81,9.53,9.63,416377,0
+PACS.US,D,20250429,000000,9.64,9.91,9.465,9.75,367695,0
+PACS.US,D,20250430,000000,9.7375,9.7412,9.47,9.63,523405,0
+PACS.US,D,20250501,000000,9.56,9.82,9.445,9.72,319320,0
+PACS.US,D,20250502,000000,9.97,10.16,9.78,10.07,312058,0
+PACS.US,D,20250505,000000,10.01,10.27,9.875,10.08,351350,0
+PACS.US,D,20250506,000000,9.95,9.97,9.59,9.86,353735,0
+PACS.US,D,20250507,000000,10.03,10.54,9.96,10.52,785719,0
+PACS.US,D,20250508,000000,10.6998,10.8239,10.43,10.6,439242,0
+PACS.US,D,20250509,000000,10.73,10.74,10.39,10.43,343366,0
+PACS.US,D,20250512,000000,10.89,11.34,10.775,11.14,441012,0
+PACS.US,D,20250513,000000,11.19,11.4126,10.65,10.95,623878,0
+PACS.US,D,20250514,000000,10.99,11.015,10.63,10.93,439522,0
+PACS.US,D,20250515,000000,10.925,10.925,10.51,10.66,739895,0
+PACS.US,D,20250516,000000,10.78,11.28,10.56,10.81,1061496,0
+PACS.US,D,20250519,000000,10.5639,10.72,10.36,10.65,291720,0
+PACS.US,D,20250520,000000,10.5723,10.7594,10.48,10.54,294012,0
+PACS.US,D,20250521,000000,10.3009,10.38,9.87,9.88,398579,0
+PACS.US,D,20250522,000000,9.84,9.92,9.675,9.8,306328,0
+PACS.US,D,20250523,000000,9.7222,9.82,9.56,9.82,404515,0
+PACS.US,D,20250527,000000,9.958,10.3,9.9296,10.22,303670,0
+PACS.US,D,20250528,000000,10.17,10.29,9.79,9.8,244185,0
+PACS.US,D,20250529,000000,9.88,10.09,9.79,9.93,185152,0
+PACS.US,D,20250530,000000,9.915,9.94,9.74,9.92,293045,0
+PACS.US,D,20250602,000000,9.9,9.95,9.7,9.81,353642,0
+PACS.US,D,20250603,000000,9.765,10.23,9.72,10.2,474534,0
+PACS.US,D,20250604,000000,10.2,10.37,10.09,10.17,369365,0
+PACS.US,D,20250605,000000,10.18,10.51,10.11,10.36,500693,0
+PACS.US,D,20250606,000000,10.59,10.6109,10.335,10.44,249451,0
+PACS.US,D,20250609,000000,10.425,10.5,10.05,10.41,371013,0
+PACS.US,D,20250610,000000,10.45,11.05,10.39,10.69,417308,0
+PACS.US,D,20250611,000000,10.85,10.91,10.55,10.6,309397,0
+PACS.US,D,20250612,000000,10.53,10.66,10.45,10.59,218425,0
+PACS.US,D,20250613,000000,10.5,10.6476,10.2684,10.32,285939,0
+PACS.US,D,20250616,000000,10.3089,10.465,10.11,10.14,457965,0
+PACS.US,D,20250617,000000,10.35,12.41,10.23,12.35,2501857,0
+PACS.US,D,20250618,000000,12.16,13.49,11.6,13.3,1538535,0
+PACS.US,D,20250620,000000,13.61,13.8419,12.9,13.18,1435757,0
+PACS.US,D,20250623,000000,12.92,13.21,12.59,12.75,1217105,0
+PACS.US,D,20250624,000000,12.69,12.82,12.4012,12.65,921001,0
+PACS.US,D,20250625,000000,12.665,13.05,12.5,12.8,736194,0
+PACS.US,D,20250626,000000,13.1,13.3489,12.4045,12.85,804943,0
+PACS.US,D,20250627,000000,13.1716,13.2,12.785,12.99,1406614,0
+PACS.US,D,20250630,000000,12.98,13.075,12.65,12.92,560908,0
+PACS.US,D,20250701,000000,12.76,13.35,12.6406,12.95,591396,0
+PACS.US,D,20250702,000000,13.16,13.17,12.56,13.04,615820,0
+PACS.US,D,20250703,000000,13.12,13.29,12.75,13.14,301018,0
+PACS.US,D,20250707,000000,13.155,13.155,12.45,12.48,502988,0
+PACS.US,D,20250708,000000,12.54,13.03,12.48,12.94,579516,0
+PACS.US,D,20250709,000000,12.87,13.03,12.69,12.84,601324,0
+PACS.US,D,20250710,000000,12.72,13.005,12.64,12.79,328057,0
+PACS.US,D,20250711,000000,12.755,12.845,12.4801,12.68,416970,0
+PACS.US,D,20250714,000000,12.7,13.05,12.575,12.9,407455,0
+PACS.US,D,20250715,000000,12.9925,13.4399,12.45,12.45,549391,0
+PACS.US,D,20250716,000000,12.454,12.47,12.03,12.35,768873,0
+PACS.US,D,20250717,000000,12.345,12.48,12.07,12.31,565655,0
+PACS.US,D,20250718,000000,12.46,12.46,11.8055,11.96,612623,0
+PACS.US,D,20250721,000000,11.98,12.0697,11.5,11.62,601232,0
+PACS.US,D,20250722,000000,11.685,11.9,11.2424,11.48,566913,0
+PACS.US,D,20250723,000000,11.495,12.06,11.36,11.95,505068,0
+PACS.US,D,20250724,000000,11.9,11.9319,11.4,11.43,394471,0
+PACS.US,D,20250725,000000,11.54,11.99,11.54,11.69,379503,0
+PACS.US,D,20250728,000000,11.71,12.14,11.45,11.76,570596,0
+PACS.US,D,20250729,000000,11.69,11.775,11.35,11.53,492847,0
+PACS.US,D,20250730,000000,11.66,11.68,11.14,11.22,420703,0
+PACS.US,D,20250731,000000,11.14,11.33,10.89,11.06,512607,0
+PACS.US,D,20250801,000000,10.83,10.89,10.38,10.62,625371,0
+PACS.US,D,20250804,000000,10.7,11.015,10.57,10.99,522542,0
+PACS.US,D,20250805,000000,11.24,11.6852,11.02,11.42,497695,0
+PACS.US,D,20250806,000000,11.405,11.44,10.94,11.05,476975,0
+PACS.US,D,20250807,000000,11.2,11.26,10.99,11.09,312480,0
+PACS.US,D,20250808,000000,11.13,11.34,11.04,11.14,347708,0
+PACS.US,D,20250811,000000,11.32,11.42,11.17,11.36,394862,0
+PACS.US,D,20250812,000000,11.5,11.5,11.13,11.19,368008,0
+PACS.US,D,20250813,000000,11.36,11.7031,11.23,11.48,343169,0
+PACS.US,D,20250814,000000,11.405,11.66,11.205,11.53,340174,0
+PACS.US,D,20250815,000000,11.68,11.68,11.345,11.5,477405,0
+PACS.US,D,20250818,000000,11.32,11.61,11.0201,11.41,540946,0
+PACS.US,D,20250819,000000,11.54,12.0973,11.47,11.84,430409,0
+PACS.US,D,20250820,000000,11.86,12.08,11.75,11.92,305313,0
+PACS.US,D,20250821,000000,11.84,12.02,11.645,11.73,360167,0
+PACS.US,D,20250822,000000,11.8,12.39,11.605,12.05,612156,0
+PACS.US,D,20250825,000000,12.0459,12.05,11.71,11.79,458104,0
+PACS.US,D,20250826,000000,11.755,11.84,11.35,11.66,527093,0
+PACS.US,D,20250827,000000,11.695,11.86,11.535,11.86,325335,0
+PACS.US,D,20250828,000000,11.89,12.0211,11.54,11.61,264740,0
+PACS.US,D,20250829,000000,11.64,11.755,11.5,11.64,333758,0
+PACS.US,D,20250902,000000,11.5928,11.75,11.43,11.59,329013,0
+PACS.US,D,20250903,000000,11.435,11.52,10.96,11,556691,0
+PACS.US,D,20250904,000000,10.955,11.23,10.875,11.23,316857,0
+PACS.US,D,20250905,000000,11.255,11.55,10.995,11.17,248189,0
+PACS.US,D,20250908,000000,11.375,11.375,11.02,11.32,503486,0
+PACS.US,D,20250909,000000,9.72,9.72,7.5,8.07,5557089,0
+PACS.US,D,20250910,000000,8.15,8.25,7.6225,7.71,2348874,0
+PACS.US,D,20250911,000000,8.27,10.1665,8.0005,9.6,5833731,0
+PACS.US,D,20250912,000000,9.459,10,8.98,9.75,3094540,0
+PACS.US,D,20250915,000000,9.74,10.85,9.685,10.43,3319003,0
+PACS.US,D,20250916,000000,10.7662,10.91,10.43,10.87,2423771,0
+PACS.US,D,20250917,000000,11,11.47,10.81,11.22,1012680,0
+PACS.US,D,20250918,000000,11.4235,12.09,11.2,12,955274,0
+PACS.US,D,20250919,000000,12.127,12.22,11.955,11.97,1226858,0
+PACS.US,D,20250922,000000,12,13.39,11.9243,13.36,1293155,0
+PACS.US,D,20250923,000000,13.21,13.4163,12.7,12.92,887478,0
+PACS.US,D,20250924,000000,12.97,13.105,12.53,13.03,597217,0
+PACS.US,D,20250925,000000,12.77,13.04,12.64,12.69,761839,0
+PACS.US,D,20250926,000000,12.87,14.26,12.69,13.98,1369793,0
+PACS.US,D,20250929,000000,13.969,14.32,13.42,13.82,1658552,0
+PACS.US,D,20250930,000000,13.695,13.815,13.23,13.73,622120,0
+PACS.US,D,20251001,000000,13.8082,14.25,13.34,14.03,524168,0
+PACS.US,D,20251002,000000,14.16,14.16,13.81,14.13,500365,0
+PACS.US,D,20251003,000000,14.325,14.4129,13.46,13.69,1421917,0
+PACS.US,D,20251006,000000,13.9,14.75,13.68,13.85,1724305,0
+PACS.US,D,20251007,000000,14.01,14.08,12.98,13.3,940252,0
+PACS.US,D,20251008,000000,13.375,13.4709,12.6,13,717079,0
+PACS.US,D,20251009,000000,13.085,13.29,12.79,13.1,420746,0
+PACS.US,D,20251010,000000,13.225,13.25,12.552,12.72,370901,0
+PACS.US,D,20251013,000000,13.09,13.1,12.3205,12.4,715805,0
+PACS.US,D,20251014,000000,12.1548,12.92,12.1548,12.8,533075,0
+PACS.US,D,20251015,000000,12.87,13.04,12.67,12.69,423008,0
+PACS.US,D,20251016,000000,12.89,12.91,12.43,12.45,486691,0
+PACS.US,D,20251017,000000,12.36,12.385,12,12.26,585993,0
+PACS.US,D,20251020,000000,12.33,12.69,12.1943,12.68,533325,0
+PACS.US,D,20251021,000000,12.68,12.922282,12.46,12.5,762045,0
+PACS.US,D,20251022,000000,12.73,12.88,12.12,12.4,503102,0
+PACS.US,D,20251023,000000,12.27,12.873,12.27,12.74,614134,0
+PACS.US,D,20251024,000000,12.78,13.09,12.66,12.66,421238,0
+PACS.US,D,20251027,000000,12.845,12.93,12.48,12.6,438459,0
+PACS.US,D,20251028,000000,12.74,12.75,12.28,12.42,478452,0
+PACS.US,D,20251029,000000,12.385,12.82,12.28,12.44,727476,0
+PACS.US,D,20251030,000000,12.44,12.63,12.12,12.24,599274,0
+PACS.US,D,20251031,000000,12.215,12.215,11.77,12.08,976998,0
+PACS.US,D,20251103,000000,12.18,12.25,11.715,11.79,751057,0
+PACS.US,D,20251104,000000,11.5548,12.47,11.5501,12.46,584532,0
+PACS.US,D,20251105,000000,12.365,13.57,12.3352,12.84,752429,0
+PACS.US,D,20251106,000000,12.53,12.775,12.2801,12.48,420445,0
+PACS.US,D,20251107,000000,12.41,12.6199,12.26,12.32,441773,0
+PACS.US,D,20251110,000000,12.4,12.77,12.1,12.5,430882,0
+PACS.US,D,20251111,000000,12.495,12.67,12.24,12.31,446837,0
+PACS.US,D,20251112,000000,12.671,12.671,11.36,11.46,825585,0
+PACS.US,D,20251113,000000,11.25,11.355,10.635,10.7,879933,0
+PACS.US,D,20251114,000000,10.62,11.2982,10.31,10.58,868148,0
+PACS.US,D,20251117,000000,12.85,16.82,12.71,15.7,11860420,0
+PACS.US,D,20251118,000000,15.37,15.7,14.2,14.43,2122921,0
+PACS.US,D,20251119,000000,14.6737,17.1,14.09,16.83,6042901,0
+PACS.US,D,20251120,000000,25.69,27.78,24.56,26.14,13362506,0
+PACS.US,D,20251121,000000,25.56,27.615,24.61,27.5,3847189,0
+PACS.US,D,20251124,000000,27.608,30.42,27.37,29.96,4393868,0
+PACS.US,D,20251125,000000,29.857,32.19,29.7,31.78,2599067,0
+PACS.US,D,20251126,000000,31.9,32.6,31.17,32.16,1281288,0
+PACS.US,D,20251128,000000,32.49,33.62,32.0263,33.41,802962,0
+PACS.US,D,20251201,000000,33.4,35.1,33.1901,33.52,2777775,0
+PACS.US,D,20251202,000000,33.52,34.41,31.41,31.47,2059781,0
+PACS.US,D,20251203,000000,31.13,31.8956,29.2635,31.34,1841973,0
+PACS.US,D,20251204,000000,31.37,31.65,30.65,31.49,750772,0
+PACS.US,D,20251205,000000,31.1001,31.861,30.75,30.76,847296,0
+PACS.US,D,20251208,000000,31.25,31.49,30.01,30.75,833230,0
+PACS.US,D,20251209,000000,30.61,31.16,30.185,31.12,954220,0
+PACS.US,D,20251210,000000,31.47,31.749,30.625,31.12,1004052,0
+PACS.US,D,20251211,000000,31.25,33.83,31.08,33.38,1187911,0
+PACS.US,D,20251212,000000,33.38,34.88,33.18,34.79,1965024,0
+PACS.US,D,20251215,000000,34.85,35.59,34.54,34.75,1181671,0
+PACS.US,D,20251216,000000,34.725,34.8995,33.79,34.2,1006909,0
+PACS.US,D,20251217,000000,34.8665,35.41,34.03,34.68,1110871,0
+PACS.US,D,20251218,000000,35.5,36.2745,34.825,35.4,1215565,0
+PACS.US,D,20251219,000000,35.6,36.97,35.1,36.39,1464102,0
+PACS.US,D,20251222,000000,36.17,37.27,36,36.88,763148,0
+PACS.US,D,20251223,000000,37.08,37.27,36.2,37.24,656738,0
+PACS.US,D,20251224,000000,37.33,37.79,36.77,37.31,319073,0
+PACS.US,D,20251226,000000,37.235,38.2544,36.98,38.11,974838,0
+PACS.US,D,20251229,000000,37.71,39.1399,37.37,39.02,1629865,0
+PACS.US,D,20251230,000000,39.09,40.09,38.5,39.27,1138740,0
+PACS.US,D,20251231,000000,39.245,39.65,38.25,38.39,1391524,0
+PACS.US,D,20260102,000000,38.49,40.04,37.5529,39.51,1297623,0
+PACS.US,D,20260105,000000,39.72,40.0186,38.67,39.77,2070248,0
+PACS.US,D,20260106,000000,39.97,40.93,38.9,40.85,1836877,0
+PACS.US,D,20260107,000000,40.9,42.6199,40.75,41.18,1133801,0
+PACS.US,D,20260108,000000,41.4516,42.15,39.8397,41.36,859849,0
+PACS.US,D,20260109,000000,41.58,41.87,40.52,41.27,946206,0
+PACS.US,D,20260112,000000,41.18,41.91,40.9182,41.51,782045,0
+PACS.US,D,20260113,000000,42.275,43.08,41.135,42.13,882191,0
+PACS.US,D,20260114,000000,42.075,42.4399,38.1,39.49,1963560,0
+PACS.US,D,20260115,000000,39.565,40,38.55,39.37,1130852,0
+PACS.US,D,20260116,000000,39.55,39.9,38.62,38.77,753422,0
+PACS.US,D,20260120,000000,38.48,38.72,35.0322,35.69,1629445,0
+PACS.US,D,20260121,000000,35.85,36.51,34.45,36.07,1113703,0
+PACS.US,D,20260122,000000,36.005,36.22,34.82,35.14,949865,0
+PACS.US,D,20260123,000000,35.1917,35.5,34.76,34.97,760703,0
+PACS.US,D,20260126,000000,34.05,35.5887,34.05,35.03,1043813,0
+PACS.US,D,20260127,000000,34.8,35.3,34.2,34.38,903699,0
+PACS.US,D,20260128,000000,34.39,34.705,33.4,34.35,1129463,0
+PACS.US,D,20260129,000000,34.305,34.51,33.11,34.18,760319,0
+PACS.US,D,20260130,000000,34.045,34.45,33.4801,33.76,846443,0
+PACS.US,D,20260202,000000,33.63,36.03,33.35,35.4,767544,0
+PACS.US,D,20260203,000000,35.58,36.887,35.44,36.78,989145,0
+PACS.US,D,20260204,000000,36.85,36.85,34.8275,35.85,1285120,0
+PACS.US,D,20260205,000000,35.65,37.9,35.42,36.87,976603,0
+PACS.US,D,20260206,000000,37.08,38.81,36.872,38.68,886065,0
+PACS.US,D,20260209,000000,38.68,39,37.5,38.2,799740,0
+PACS.US,D,20260210,000000,37.71,39.585,37.08,39.47,829369,0
+PACS.US,D,20260211,000000,39.47,39.813,37.65,39.18,1133959,0
+PACS.US,D,20260212,000000,39.42,39.74,37.6,38.91,852585,0
+PACS.US,D,20260213,000000,38.58,39.3,37.525,37.81,905331,0
+PACS.US,D,20260217,000000,37.81,41.8999,37.8,41.01,1509268,0
+PACS.US,D,20260218,000000,41,42.0899,38.87,38.97,1087412,0

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

@@ -0,0 +1,325 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBDE.US,D,20240610,000000,25.2093,25.2093,25.2093,25.2093,4,0
+PBDE.US,D,20240611,000000,25.2324,25.2324,25.2324,25.2324,23014,0
+PBDE.US,D,20240613,000000,25.3502,25.3502,25.3502,25.3502,166,0
+PBDE.US,D,20240614,000000,25.347,25.347,25.347,25.347,2,0
+PBDE.US,D,20240618,000000,25.43,25.43,25.43,25.43,2824,0
+PBDE.US,D,20240620,000000,25.46,25.46,25.4,25.42,3100,0
+PBDE.US,D,20240624,000000,25.3702,25.3702,25.3702,25.3702,130,0
+PBDE.US,D,20240626,000000,25.49,25.49,25.4392,25.4392,1900,0
+PBDE.US,D,20240627,000000,25.48,25.48,25.4426,25.4426,1500,0
+PBDE.US,D,20240628,000000,25.4,25.4362,25.39,25.4362,1500,0
+PBDE.US,D,20240701,000000,25.5,25.5,25.4642,25.4642,1500,0
+PBDE.US,D,20240703,000000,25.5398,25.5398,25.5398,25.5398,1,0
+PBDE.US,D,20240705,000000,25.5823,25.5823,25.5823,25.5823,1,0
+PBDE.US,D,20240716,000000,25.7154,25.7154,25.7154,25.7154,1,0
+PBDE.US,D,20240717,000000,25.64,25.64,25.64,25.64,1,0
+PBDE.US,D,20240722,000000,25.6151,25.6151,25.6151,25.6151,1,0
+PBDE.US,D,20240815,000000,25.69,25.6959,25.69,25.6959,500,0
+PBDE.US,D,20240827,000000,25.85,25.85,25.85,25.85,82,0
+PBDE.US,D,20240903,000000,25.77,25.77,25.7277,25.7277,54327,0
+PBDE.US,D,20240904,000000,25.73,25.73,25.7217,25.7217,6961,0
+PBDE.US,D,20240906,000000,25.5745,25.5745,25.5745,25.5745,18,0
+PBDE.US,D,20240911,000000,25.7945,25.7945,25.7945,25.7945,17,0
+PBDE.US,D,20240912,000000,25.8507,25.8507,25.8507,25.8507,17,0
+PBDE.US,D,20240913,000000,25.9025,25.9025,25.9025,25.9025,17,0
+PBDE.US,D,20240916,000000,25.9191,25.9191,25.9191,25.9191,17,0
+PBDE.US,D,20240917,000000,25.9177,25.9177,25.9177,25.9177,17,0
+PBDE.US,D,20240918,000000,25.9023,25.9023,25.9023,25.9023,17,0
+PBDE.US,D,20240919,000000,26.0198,26.0198,26.0198,26.0198,17,0
+PBDE.US,D,20240920,000000,26.0226,26.0226,26.0226,26.0226,17,0
+PBDE.US,D,20240923,000000,26.0457,26.0457,26.0457,26.0457,17,0
+PBDE.US,D,20240924,000000,26.0556,26.0556,26.0556,26.0556,17,0
+PBDE.US,D,20240925,000000,26.05,26.05,26.05,26.05,17,0
+PBDE.US,D,20240926,000000,26.03,26.0743,26.03,26.0743,2000,0
+PBDE.US,D,20240927,000000,26.0639,26.0639,26.0639,26.0639,17,0
+PBDE.US,D,20241001,000000,26.04,26.04,26.04,26.04,17,0
+PBDE.US,D,20241002,000000,26.0441,26.0441,26.0441,26.0441,17,0
+PBDE.US,D,20241003,000000,26.0264,26.0264,26.0264,26.0264,17,0
+PBDE.US,D,20241004,000000,26.06,26.1,26.06,26.1,1100,0
+PBDE.US,D,20241007,000000,26.0412,26.0412,26.0412,26.0412,17,0
+PBDE.US,D,20241008,000000,26.109,26.109,26.109,26.109,17,0
+PBDE.US,D,20241009,000000,26.1449,26.1449,26.1449,26.1449,17,0
+PBDE.US,D,20241010,000000,26.14,26.14,26.14,26.14,17,0
+PBDE.US,D,20241011,000000,26.185,26.185,26.185,26.185,17,0
+PBDE.US,D,20241014,000000,26.22,26.22,26.22,26.22,17,0
+PBDE.US,D,20241015,000000,26.1919,26.1919,26.1919,26.1919,17,0
+PBDE.US,D,20241016,000000,26.22,26.22,26.22,26.22,17,0
+PBDE.US,D,20241017,000000,26.235,26.235,26.235,26.235,17,0
+PBDE.US,D,20241018,000000,26.2669,26.2669,26.2669,26.2669,17,0
+PBDE.US,D,20241021,000000,26.2657,26.2657,26.2657,26.2657,17,0
+PBDE.US,D,20241022,000000,26.2739,26.2739,26.2739,26.2739,17,0
+PBDE.US,D,20241023,000000,26.23,26.23,26.23,26.23,17,0
+PBDE.US,D,20241024,000000,26.2486,26.2486,26.2486,26.2486,17,0
+PBDE.US,D,20241025,000000,26.2408,26.2408,26.2408,26.2408,17,0
+PBDE.US,D,20241028,000000,26.2701,26.2701,26.2701,26.2701,17,0
+PBDE.US,D,20241029,000000,26.29,26.29,26.29,26.29,17,0
+PBDE.US,D,20241030,000000,26.29,26.29,26.29,26.29,17,0
+PBDE.US,D,20241031,000000,26.1894,26.1894,26.1894,26.1894,17,0
+PBDE.US,D,20241104,000000,26.2135,26.2135,26.2135,26.2135,17,0
+PBDE.US,D,20241105,000000,26.2908,26.2908,26.2908,26.2908,17,0
+PBDE.US,D,20241106,000000,26.4,26.4,26.4,26.4,17,0
+PBDE.US,D,20241107,000000,26.425,26.425,26.425,26.425,17,0
+PBDE.US,D,20241108,000000,26.445,26.445,26.445,26.445,17,0
+PBDE.US,D,20241122,000000,26.5,26.5,26.48,26.48,5600,0
+PBDE.US,D,20241125,000000,26.53,26.53,26.5,26.5,1600,0
+PBDE.US,D,20241126,000000,26.53,26.57,26.525,26.53,11749,0
+PBDE.US,D,20241127,000000,26.54,26.56,26.54,26.54,30839,0
+PBDE.US,D,20241129,000000,26.5194,26.58,26.5194,26.545,17675,0
+PBDE.US,D,20241202,000000,26.5695,26.6999,26.5695,26.5898,107626,0
+PBDE.US,D,20241203,000000,26.6,26.73,26.56,26.62,23374,0
+PBDE.US,D,20241204,000000,26.6475,26.68,26.645,26.66,18081,0
+PBDE.US,D,20241205,000000,26.645,26.65,26.62,26.6409,3607,0
+PBDE.US,D,20241206,000000,26.6674,26.81,26.66,26.7,21820,0
+PBDE.US,D,20241209,000000,26.71,26.71,26.62,26.63,25551,0
+PBDE.US,D,20241210,000000,26.59,26.63,26.5725,26.58,5535,0
+PBDE.US,D,20241211,000000,26.649,26.67,26.649,26.665,4866,0
+PBDE.US,D,20241212,000000,26.705,26.705,26.6,26.6168,4785,0
+PBDE.US,D,20241213,000000,26.5994,26.6005,26.5729,26.6005,6302,0
+PBDE.US,D,20241216,000000,26.66,26.67,26.56,26.6379,4175,0
+PBDE.US,D,20241217,000000,26.59,26.75,26.58,26.63,14084,0
+PBDE.US,D,20241218,000000,26.63,26.64,26.28,26.3,9202,0
+PBDE.US,D,20241219,000000,26.39,26.4,26.2812,26.2812,64291,0
+PBDE.US,D,20241220,000000,26.27,26.46,26.22,26.3995,7143,0
+PBDE.US,D,20241223,000000,26.36,26.4793,26.36,26.4793,853,0
+PBDE.US,D,20241224,000000,26.546,26.5927,26.546,26.5927,378,0
+PBDE.US,D,20241226,000000,26.575,26.6173,26.575,26.6173,1817,0
+PBDE.US,D,20241227,000000,26.5,26.5,26.455,26.4779,2889,0
+PBDE.US,D,20241230,000000,26.34,26.51,26.33,26.51,11895,0
+PBDE.US,D,20241231,000000,26.44,26.44,26.3429,26.3429,30227,0
+PBDE.US,D,20250102,000000,26.43,26.43,26.3,26.3347,500,0
+PBDE.US,D,20250106,000000,26.6,26.6,26.5001,26.5496,9531,0
+PBDE.US,D,20250107,000000,26.59,26.6,26.4195,26.4195,12491,0
+PBDE.US,D,20250108,000000,26.41,26.4656,26.4099,26.4656,4250,0
+PBDE.US,D,20250110,000000,26.28,26.29,26.2,26.2759,6593,0
+PBDE.US,D,20250113,000000,26.18,26.29,26.15,26.29,13784,0
+PBDE.US,D,20250114,000000,26.31,26.32,26.23,26.28,12524,0
+PBDE.US,D,20250115,000000,26.49,26.5051,26.49,26.5051,161,0
+PBDE.US,D,20250117,000000,26.61,26.62,26.6,26.6066,7175,0
+PBDE.US,D,20250121,000000,26.7103,26.72,26.7103,26.72,282,0
+PBDE.US,D,20250124,000000,26.84,26.8401,26.8231,26.8231,5260,0
+PBDE.US,D,20250127,000000,26.63,26.6476,26.63,26.6476,100,0
+PBDE.US,D,20250128,000000,26.69,26.7934,26.69,26.7934,1043,0
+PBDE.US,D,20250129,000000,26.73,26.7433,26.73,26.7433,660,0
+PBDE.US,D,20250131,000000,26.86,26.86,26.7434,26.7434,100,0
+PBDE.US,D,20250203,000000,26.65,26.68,26.54,26.6643,7700,0
+PBDE.US,D,20250205,000000,26.82,26.82,26.82,26.82,142,0
+PBDE.US,D,20250206,000000,26.84,26.84,26.8287,26.8287,547,0
+PBDE.US,D,20250210,000000,26.77,26.79,26.7498,26.7498,15539,0
+PBDE.US,D,20250218,000000,26.89,26.909,26.89,26.909,185,0
+PBDE.US,D,20250220,000000,26.89,26.89,26.8719,26.8719,1000,0
+PBDE.US,D,20250221,000000,26.8047,26.8047,26.6759,26.6759,566,0
+PBDE.US,D,20250224,000000,26.63,26.63,26.63,26.63,200,0
+PBDE.US,D,20250225,000000,26.52,26.5617,26.47,26.5617,664,0
+PBDE.US,D,20250226,000000,26.55,26.5733,26.55,26.5733,112,0
+PBDE.US,D,20250227,000000,26.57,26.5792,26.3798,26.3798,368,0
+PBDE.US,D,20250228,000000,26.43,26.5575,26.375,26.5575,5783,0
+PBDE.US,D,20250304,000000,26.165,26.217,26.165,26.217,1583,0
+PBDE.US,D,20250305,000000,26.31,26.4175,26.31,26.4175,9852,0
+PBDE.US,D,20250306,000000,26.31,26.31,26.1978,26.1978,100,0
+PBDE.US,D,20250307,000000,26.19,26.31,26.19,26.2766,382,0
+PBDE.US,D,20250310,000000,26.04,26.04,25.9461,25.9461,571,0
+PBDE.US,D,20250311,000000,25.84,25.8625,25.84,25.8625,126,0
+PBDE.US,D,20250312,000000,25.92,26,25.92,25.9243,235,0
+PBDE.US,D,20250313,000000,25.9,25.9,25.7827,25.7827,2620,0
+PBDE.US,D,20250314,000000,26.02,26.0379,26.02,26.0379,298,0
+PBDE.US,D,20250317,000000,26.11,26.12,26.07,26.0942,4803,0
+PBDE.US,D,20250318,000000,25.98,25.9816,25.98,25.9816,113,0
+PBDE.US,D,20250319,000000,26.07,26.107,26.07,26.107,104,0
+PBDE.US,D,20250320,000000,26.15,26.15,26.08,26.0872,1141,0
+PBDE.US,D,20250324,000000,26.29,26.3239,26.29,26.3239,100,0
+PBDE.US,D,20250325,000000,26.33,26.35,26.32,26.35,1133,0
+PBDE.US,D,20250326,000000,26.27,26.27,26.17,26.187,276,0
+PBDE.US,D,20250327,000000,26.2,26.2,26.1554,26.1554,127,0
+PBDE.US,D,20250328,000000,26.02,26.02,25.91,25.9353,250,0
+PBDE.US,D,20250331,000000,25.81,25.9873,25.81,25.9873,100,0
+PBDE.US,D,20250401,000000,26.02,26.02,26.0061,26.0061,100,0
+PBDE.US,D,20250402,000000,26.07,26.1249,26.07,26.1249,127,0
+PBDE.US,D,20250403,000000,25.79,25.79,25.5289,25.5289,11190,0
+PBDE.US,D,20250404,000000,24.99,24.99,24.8557,24.8557,211,0
+PBDE.US,D,20250407,000000,24.41,25.14,24.41,24.7964,3221,0
+PBDE.US,D,20250408,000000,25.16,25.16,24.583,24.583,7756,0
+PBDE.US,D,20250409,000000,24.69,25.6341,24.69,25.6341,9509,0
+PBDE.US,D,20250410,000000,25.29,25.29,25,25.1562,2091,0
+PBDE.US,D,20250414,000000,25.44,25.5167,25.44,25.5167,236,0
+PBDE.US,D,20250417,000000,25.32,25.3799,25.2933,25.2933,204975,0
+PBDE.US,D,20250421,000000,25.02,25.09,24.95,25.0598,186638,0
+PBDE.US,D,20250423,000000,25.64,25.76,25.51,25.5526,42648,0
+PBDE.US,D,20250424,000000,25.68,25.78,25.68,25.722,4938,0
+PBDE.US,D,20250425,000000,25.71,25.81,25.7012,25.7942,8249,0
+PBDE.US,D,20250428,000000,25.79,25.84,25.7201,25.827,942,0
+PBDE.US,D,20250429,000000,25.8696,25.91,25.865,25.865,962,0
+PBDE.US,D,20250430,000000,25.71,25.8876,25.71,25.8876,557,0
+PBDE.US,D,20250501,000000,25.99,26.04,25.9525,25.9525,200,0
+PBDE.US,D,20250502,000000,26.11,26.14,26.11,26.1148,348,0
+PBDE.US,D,20250505,000000,26.08,26.13,26.0598,26.0598,200,0
+PBDE.US,D,20250506,000000,26.03,26.03,25.96,25.9901,2632,0
+PBDE.US,D,20250507,000000,26.01,26.09,25.9577,26.0334,5697,0
+PBDE.US,D,20250508,000000,26.13,26.14,26.13,26.14,1436,0
+PBDE.US,D,20250509,000000,26.1,26.1,26.0975,26.0975,110,0
+PBDE.US,D,20250512,000000,26.401,26.4602,26.401,26.4602,618,0
+PBDE.US,D,20250513,000000,26.62,26.65,26.62,26.633,16709,0
+PBDE.US,D,20250514,000000,26.605,26.61,26.5861,26.5861,4261,0
+PBDE.US,D,20250515,000000,26.61,26.6334,26.61,26.6334,101,0
+PBDE.US,D,20250516,000000,26.65,26.79,26.65,26.7329,4445,0
+PBDE.US,D,20250519,000000,26.73,26.76,26.73,26.7502,7876,0
+PBDE.US,D,20250520,000000,26.7346,26.7346,26.7041,26.7163,1674,0
+PBDE.US,D,20250521,000000,26.73,26.73,26.47,26.5122,4053,0
+PBDE.US,D,20250527,000000,26.69,26.7,26.6682,26.6682,1590,0
+PBDE.US,D,20250528,000000,26.65,26.65,26.5985,26.5985,200,0
+PBDE.US,D,20250530,000000,26.605,26.6731,26.605,26.6731,307,0
+PBDE.US,D,20250602,000000,26.67,26.76,26.67,26.76,878,0
+PBDE.US,D,20250603,000000,26.83,26.84,26.8096,26.8096,557,0
+PBDE.US,D,20250604,000000,26.86,26.86,26.82,26.82,426,0
+PBDE.US,D,20250605,000000,26.83,26.89,26.765,26.765,1684,0
+PBDE.US,D,20250609,000000,26.94,26.95,26.9201,26.9201,514,0
+PBDE.US,D,20250610,000000,26.96,26.9661,26.9599,26.9661,266,0
+PBDE.US,D,20250611,000000,27.03,27.04,26.9326,26.9326,1163,0
+PBDE.US,D,20250612,000000,26.9001,26.9808,26.9,26.9808,372,0
+PBDE.US,D,20250616,000000,26.96,27,26.94,26.9567,846,0
+PBDE.US,D,20250617,000000,26.9063,26.95,26.84,26.8565,4196,0
+PBDE.US,D,20250618,000000,26.89,26.89,26.8428,26.8428,774,0
+PBDE.US,D,20250623,000000,26.88,26.9502,26.87,26.9502,4047,0
+PBDE.US,D,20250624,000000,27.09,27.13,27.08,27.1131,6987,0
+PBDE.US,D,20250626,000000,27.1501,27.24,27.1501,27.2348,29204,0
+PBDE.US,D,20250627,000000,27.2619,27.35,27.24,27.3165,12011,0
+PBDE.US,D,20250630,000000,27.35,27.42,27.34,27.42,11576,0
+PBDE.US,D,20250701,000000,27.39,27.42,27.34,27.3939,5834,0
+PBDE.US,D,20250702,000000,27.44,27.46,27.4,27.46,211743,0
+PBDE.US,D,20250703,000000,27.53,27.59,27.5091,27.5091,9847,0
+PBDE.US,D,20250707,000000,27.425,27.425,27.38,27.4035,7260,0
+PBDE.US,D,20250710,000000,27.5699,27.5699,27.5246,27.5246,153,0
+PBDE.US,D,20250711,000000,27.43,27.4866,27.43,27.4866,2633,0
+PBDE.US,D,20250715,000000,27.48,27.5046,27.46,27.4659,14259,0
+PBDE.US,D,20250716,000000,27.46,27.505,27.46,27.505,2223,0
+PBDE.US,D,20250717,000000,27.5556,27.6,27.5556,27.6,3731,0
+PBDE.US,D,20250718,000000,27.64,27.64,27.58,27.595,1950,0
+PBDE.US,D,20250721,000000,27.67,27.67,27.6373,27.6373,100,0
+PBDE.US,D,20250722,000000,27.6235,27.6638,27.6235,27.6638,1040,0
+PBDE.US,D,20250723,000000,27.65,27.7602,27.65,27.7602,403,0
+PBDE.US,D,20250724,000000,27.7805,27.803,27.7805,27.803,227,0
+PBDE.US,D,20250725,000000,27.87,27.87,27.8518,27.8518,117,0
+PBDE.US,D,20250728,000000,27.86,27.87,27.8506,27.8506,570,0
+PBDE.US,D,20250729,000000,27.88,27.88,27.8354,27.8354,488,0
+PBDE.US,D,20250730,000000,27.82,27.82,27.79,27.7968,457,0
+PBDE.US,D,20250731,000000,27.89,27.8901,27.741,27.741,1647,0
+PBDE.US,D,20250801,000000,27.5101,27.5116,27.5101,27.5116,2654,0
+PBDE.US,D,20250804,000000,27.72,27.726,27.69,27.726,7818,0
+PBDE.US,D,20250805,000000,27.68,27.68,27.6548,27.6548,924,0
+PBDE.US,D,20250806,000000,27.74,27.7891,27.74,27.7797,2536,0
+PBDE.US,D,20250807,000000,27.7605,27.7605,27.7,27.7456,705,0
+PBDE.US,D,20250811,000000,27.89,27.9,27.8356,27.8356,2263,0
+PBDE.US,D,20250812,000000,27.95,28.011,27.95,28.011,2079,0
+PBDE.US,D,20250814,000000,28.05,28.08,28.05,28.0774,2615,0
+PBDE.US,D,20250815,000000,28.01,28.04,28.01,28.03,3073,0
+PBDE.US,D,20250818,000000,28.03,28.0437,28.03,28.0437,219,0
+PBDE.US,D,20250819,000000,28.0594,28.0594,27.944,27.948,7796,0
+PBDE.US,D,20250820,000000,27.83,27.9244,27.79,27.9244,2034,0
+PBDE.US,D,20250821,000000,27.88,27.91,27.82,27.8491,77460,0
+PBDE.US,D,20250822,000000,28.11,28.11,28.0966,28.0966,458,0
+PBDE.US,D,20250825,000000,28.1,28.1,28.0368,28.0368,2112,0
+PBDE.US,D,20250826,000000,28.04,28.07,28.04,28.05,62197,0
+PBDE.US,D,20250827,000000,28.11,28.1316,28.11,28.1316,6740,0
+PBDE.US,D,20250828,000000,28.16,28.18,28.16,28.18,790,0
+PBDE.US,D,20250829,000000,28.0997,28.0997,28.085,28.0856,672,0
+PBDE.US,D,20250902,000000,27.95,27.9978,27.87,27.9978,30568,0
+PBDE.US,D,20250903,000000,28.06,28.0754,28.06,28.0754,15113,0
+PBDE.US,D,20250904,000000,28.11,28.2067,28.11,28.2067,3177,0
+PBDE.US,D,20250905,000000,28.25,28.25,28.1689,28.1689,297,0
+PBDE.US,D,20250908,000000,28.2,28.215,28.1901,28.2143,4820,0
+PBDE.US,D,20250909,000000,28.22,28.26,28.215,28.26,4777,0
+PBDE.US,D,20250910,000000,28.3165,28.3165,28.2501,28.3012,2995,0
+PBDE.US,D,20250911,000000,28.395,28.4033,28.38,28.4033,10098,0
+PBDE.US,D,20250912,000000,28.4,28.43,28.38,28.4083,8738,0
+PBDE.US,D,20250915,000000,28.47,28.48,28.42,28.44,8628,0
+PBDE.US,D,20250916,000000,28.44,28.44,28.4387,28.4387,230,0
+PBDE.US,D,20250917,000000,28.42,28.44,28.4,28.4314,1637,0
+PBDE.US,D,20250918,000000,28.51,28.51,28.4921,28.4921,235,0
+PBDE.US,D,20250919,000000,28.51,28.5489,28.51,28.5489,256,0
+PBDE.US,D,20250924,000000,28.54,28.54,28.5,28.5096,690,0
+PBDE.US,D,20250925,000000,28.46,28.4663,28.46,28.4663,325,0
+PBDE.US,D,20250926,000000,28.49,28.5494,28.49,28.5494,903,0
+PBDE.US,D,20250929,000000,28.56,28.5837,28.56,28.5837,1054,0
+PBDE.US,D,20250930,000000,28.56,28.6356,28.56,28.6356,1548,0
+PBDE.US,D,20251001,000000,28.62,28.6651,28.62,28.6651,1412,0
+PBDE.US,D,20251002,000000,28.67,28.67,28.66,28.6643,600,0
+PBDE.US,D,20251006,000000,28.71,28.7232,28.71,28.7232,1526,0
+PBDE.US,D,20251007,000000,28.71,28.71,28.6725,28.676,749,0
+PBDE.US,D,20251010,000000,28.57,28.57,28.3869,28.3869,158,0
+PBDE.US,D,20251014,000000,28.548,28.67,28.548,28.5948,2872,0
+PBDE.US,D,20251015,000000,28.69,28.71,28.63,28.63,6348,0
+PBDE.US,D,20251016,000000,28.5589,28.5589,28.5352,28.5352,753,0
+PBDE.US,D,20251020,000000,28.8068,28.8068,28.8021,28.8021,321,0
+PBDE.US,D,20251021,000000,28.81,28.8203,28.81,28.8203,3472,0
+PBDE.US,D,20251022,000000,28.78,28.78,28.74,28.74,6127,0
+PBDE.US,D,20251023,000000,28.7,28.8359,28.69,28.8359,1924,0
+PBDE.US,D,20251027,000000,29.02,29.02,29.01,29.01,676,0
+PBDE.US,D,20251029,000000,29.01,29.01,28.98,28.9998,54069,0
+PBDE.US,D,20251030,000000,28.97,29.01,28.9377,28.9377,39910,0
+PBDE.US,D,20251031,000000,28.98,28.99,28.93,28.9858,3284,0
+PBDE.US,D,20251103,000000,28.98,29.05,28.98,29.0159,4059,0
+PBDE.US,D,20251106,000000,28.86,28.86,28.8576,28.8576,346,0
+PBDE.US,D,20251107,000000,28.77,28.8825,28.69,28.8825,17575,0
+PBDE.US,D,20251110,000000,29.02,29.0618,28.98,29.0618,13596,0
+PBDE.US,D,20251111,000000,29.05,29.1029,29.04,29.1029,4298,0
+PBDE.US,D,20251112,000000,29.1,29.1196,29.0806,29.1039,753,0
+PBDE.US,D,20251117,000000,28.78,28.858,28.78,28.858,414,0
+PBDE.US,D,20251118,000000,28.782,28.8,28.7295,28.7295,16892,0
+PBDE.US,D,20251119,000000,28.87,28.89,28.76,28.7902,42588,0
+PBDE.US,D,20251120,000000,29.07,29.08,28.47,28.48,28905,0
+PBDE.US,D,20251121,000000,28.84,28.84,28.7415,28.7415,2029,0
+PBDE.US,D,20251124,000000,28.97,29.0995,28.97,29.0995,127,0
+PBDE.US,D,20251125,000000,29.12,29.24,29.09,29.2187,1257,0
+PBDE.US,D,20251126,000000,29.27,29.2719,29.22,29.2595,21120,0
+PBDE.US,D,20251128,000000,29.24,29.41,29.24,29.2624,1249,0
+PBDE.US,D,20251201,000000,29.25,29.35,29.175,29.28,231662,0
+PBDE.US,D,20251202,000000,29.255,29.29,29.23,29.275,13735,0
+PBDE.US,D,20251203,000000,29.29,29.38,29.274,29.325,20982,0
+PBDE.US,D,20251204,000000,29.3,29.31,29.2899,29.3024,850,0
+PBDE.US,D,20251205,000000,29.36,29.63,29.33,29.37,29851,0
+PBDE.US,D,20251208,000000,29.36,29.36,29.28,29.33,27443,0
+PBDE.US,D,20251209,000000,29.32,29.35,29.31,29.31,28262,0
+PBDE.US,D,20251210,000000,29.31,29.43,29.295,29.3987,16596,0
+PBDE.US,D,20251211,000000,29.37,29.43,29.34,29.43,15633,0
+PBDE.US,D,20251212,000000,29.4,29.4,29.29,29.3084,16212,0
+PBDE.US,D,20251215,000000,29.4,29.4,29.29,29.3106,20520,0
+PBDE.US,D,20251216,000000,29.305,29.32,29.22,29.295,51243,0
+PBDE.US,D,20251217,000000,29.3,29.31,29.17,29.185,13629,0
+PBDE.US,D,20251218,000000,29.27,29.32,29.223,29.2651,9722,0
+PBDE.US,D,20251219,000000,29.36,29.39,29.3,29.39,2485,0
+PBDE.US,D,20251222,000000,29.46,29.48,29.451,29.47,22685,0
+PBDE.US,D,20251223,000000,29.48,29.51,29.47,29.5041,2284,0
+PBDE.US,D,20251224,000000,29.55,29.59,29.55,29.58,6004,0
+PBDE.US,D,20251226,000000,29.58,29.58,29.54,29.58,2061,0
+PBDE.US,D,20251229,000000,29.505,29.58,29.505,29.58,5809,0
+PBDE.US,D,20251230,000000,29.54,29.54,29.52,29.536,1818,0
+PBDE.US,D,20251231,000000,29.49,29.5,29.47,29.47,6217,0
+PBDE.US,D,20260102,000000,29.47,29.47,29.38,29.4458,10787,0
+PBDE.US,D,20260105,000000,29.55,29.58,29.48,29.48,3057,0
+PBDE.US,D,20260106,000000,29.58,29.6057,29.55,29.6057,884,0
+PBDE.US,D,20260107,000000,29.63,29.63,29.5601,29.5601,1181,0
+PBDE.US,D,20260108,000000,29.56,29.61,29.54,29.54,10290,0
+PBDE.US,D,20260109,000000,29.62,29.6602,29.62,29.6602,717,0
+PBDE.US,D,20260112,000000,29.72,29.72,29.66,29.664,4050,0
+PBDE.US,D,20260113,000000,29.64,29.69,29.64,29.6555,2873,0
+PBDE.US,D,20260114,000000,29.5412,29.6052,29.5412,29.6052,642,0
+PBDE.US,D,20260115,000000,29.68,29.71,29.6355,29.6355,8230,0
+PBDE.US,D,20260116,000000,29.66,29.68,29.6577,29.6577,1706,0
+PBDE.US,D,20260120,000000,29.53,29.53,29.37,29.44,11383,0
+PBDE.US,D,20260121,000000,29.52,29.56,29.49,29.54,11341,0
+PBDE.US,D,20260122,000000,29.63,29.64,29.6012,29.6012,220,0
+PBDE.US,D,20260123,000000,29.62,29.62,29.6166,29.6166,4469,0
+PBDE.US,D,20260126,000000,29.68,29.7,29.68,29.69,2734,0
+PBDE.US,D,20260127,000000,29.73,29.73,29.72,29.73,4482,0
+PBDE.US,D,20260128,000000,29.72,29.74,29.69,29.724,3807,0
+PBDE.US,D,20260129,000000,29.68,29.73,29.62,29.73,4172,0
+PBDE.US,D,20260130,000000,29.7,29.7,29.645,29.68,10603,0
+PBDE.US,D,20260203,000000,29.67,29.67,29.6306,29.6306,139,0
+PBDE.US,D,20260204,000000,29.64,29.64,29.589,29.589,1654,0
+PBDE.US,D,20260205,000000,29.45,29.45,29.41,29.4116,2067,0
+PBDE.US,D,20260206,000000,29.56,29.6846,29.52,29.6846,665,0
+PBDE.US,D,20260209,000000,29.75,29.75,29.741,29.741,366,0
+PBDE.US,D,20260210,000000,29.73,29.73,29.6967,29.6967,1066,0
+PBDE.US,D,20260211,000000,29.67,29.7,29.6501,29.6961,2203,0
+PBDE.US,D,20260213,000000,29.5155,29.53,29.5052,29.5052,1720,0
+PBDE.US,D,20260218,000000,29.63,29.63,29.57,29.57,6307,0

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

@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCLG.US,D,20251001,000000,25.0454,25.17,25.0454,25.128,3128,0
+PCLG.US,D,20251002,000000,25.1588,25.2131,25.1588,25.2131,259,0
+PCLG.US,D,20251003,000000,25.44,25.44,25.3255,25.3255,1525,0
+PCLG.US,D,20251007,000000,25.4199,25.42,25.41,25.415,1684,0
+PCLG.US,D,20251008,000000,25.45,25.4655,25.45,25.4655,540,0
+PCLG.US,D,20251009,000000,25.44,25.44,25.4356,25.4356,719,0
+PCLG.US,D,20251010,000000,24.84,24.84,24.802,24.802,155,0
+PCLG.US,D,20251013,000000,25.161,25.27,25.161,25.2421,3120,0
+PCLG.US,D,20251014,000000,24.959,25.1172,24.9315,25.1172,5863,0
+PCLG.US,D,20251016,000000,25.35,25.35,25.0583,25.0583,183,0
+PCLG.US,D,20251020,000000,25.13,25.1792,25.13,25.1792,4753,0
+PCLG.US,D,20251022,000000,25.12,25.1285,25.12,25.1285,1034,0
+PCLG.US,D,20251023,000000,25.232,25.2775,24.9701,25.2775,34686,0
+PCLG.US,D,20251024,000000,25.56,25.5875,25.522,25.522,1587,0
+PCLG.US,D,20251027,000000,25.6864,25.7427,25.6846,25.7427,2075,0
+PCLG.US,D,20251028,000000,25.8275,25.8936,25.8,25.8936,2503,0
+PCLG.US,D,20251030,000000,25.5,25.5,25.3802,25.3802,115,0
+PCLG.US,D,20251031,000000,25.72,25.72,25.6231,25.6231,108,0
+PCLG.US,D,20251103,000000,25.67,25.7299,25.67,25.7299,175,0
+PCLG.US,D,20251104,000000,25.49,25.49,25.1835,25.2005,338,0
+PCLG.US,D,20251105,000000,25.24,25.3149,25.19,25.3,2204,0
+PCLG.US,D,20251106,000000,24.82,24.8295,24.82,24.8295,139,0
+PCLG.US,D,20251107,000000,24.41,24.7261,24.41,24.7261,239,0
+PCLG.US,D,20251111,000000,25.09,25.1739,25.03,25.1739,10220,0
+PCLG.US,D,20251113,000000,24.69,24.73,24.64,24.681,34465,0
+PCLG.US,D,20251114,000000,24.49,24.69,24.49,24.6422,47094,0
+PCLG.US,D,20251117,000000,24.54,24.54,24.2944,24.2944,4635,0
+PCLG.US,D,20251118,000000,24.16,24.18,24.03,24.15,49866,0
+PCLG.US,D,20251119,000000,24.24,24.2959,24.15,24.2959,8014,0
+PCLG.US,D,20251120,000000,24.1216,24.1216,23.8703,23.8703,1034,0
+PCLG.US,D,20251121,000000,23.89,24.1039,23.89,24.1039,172,0
+PCLG.US,D,20251124,000000,24.37,24.5202,24.37,24.5202,611,0
+PCLG.US,D,20251125,000000,24.48,24.8244,24.48,24.8244,188,0
+PCLG.US,D,20251126,000000,24.99,25.02,24.9377,24.9377,11842,0
+PCLG.US,D,20251128,000000,24.95,24.9557,24.95,24.9557,2014,0
+PCLG.US,D,20251201,000000,24.82,24.83,24.74,24.7426,124292,0
+PCLG.US,D,20251202,000000,24.87,24.891,24.7899,24.7899,12852,0
+PCLG.US,D,20251204,000000,24.72,24.79,24.7064,24.725,2118,0
+PCLG.US,D,20251205,000000,25.0175,25.0175,24.86,24.8898,569,0
+PCLG.US,D,20251208,000000,24.77,24.77,24.73,24.7644,714,0
+PCLG.US,D,20251210,000000,24.82,24.9466,24.8199,24.9466,546,0
+PCLG.US,D,20251211,000000,24.71,24.93,24.71,24.8671,6506,0
+PCLG.US,D,20251212,000000,24.641,24.641,24.5299,24.5803,1060,0
+PCLG.US,D,20251215,000000,24.32,24.3326,24.32,24.3326,6503,0
+PCLG.US,D,20251216,000000,24.3423,24.3737,24.3423,24.3737,214,0
+PCLG.US,D,20251217,000000,24.3899,24.3899,24.1589,24.1589,18404,0
+PCLG.US,D,20251218,000000,24.42,24.45,24.35,24.4216,891,0
+PCLG.US,D,20251219,000000,24.64,24.69,24.64,24.69,307,0
+PCLG.US,D,20251223,000000,24.81,24.9088,24.81,24.9065,2835,0
+PCLG.US,D,20251224,000000,25.02,25.02,24.9908,24.9908,135,0
+PCLG.US,D,20251226,000000,24.99,25.0366,24.99,25.0366,150,0
+PCLG.US,D,20251229,000000,24.99,24.99,24.97,24.9738,1325,0
+PCLG.US,D,20251230,000000,24.9812,25,24.95,24.9544,2394,0
+PCLG.US,D,20260102,000000,24.5212,24.5212,24.38,24.4446,764,0
+PCLG.US,D,20260105,000000,24.62,24.6801,24.62,24.62,8464,0
+PCLG.US,D,20260106,000000,24.8986,25.0341,24.87,25.0341,2900,0
+PCLG.US,D,20260107,000000,25.18,25.2,25.1144,25.1144,609,0
+PCLG.US,D,20260108,000000,25.04,25.07,25.01,25.01,1200,0
+PCLG.US,D,20260109,000000,24.92,25.06,24.92,25.03,429,0
+PCLG.US,D,20260112,000000,25.08,25.1162,25.0799,25.1162,507,0
+PCLG.US,D,20260113,000000,24.78,24.7931,24.73,24.7931,19133,0
+PCLG.US,D,20260114,000000,24.53,24.53,24.3,24.4569,3134,0
+PCLG.US,D,20260115,000000,24.43,24.43,24.3,24.3,479,0
+PCLG.US,D,20260116,000000,24.26,24.35,24.26,24.3272,327,0
+PCLG.US,D,20260120,000000,23.79,23.94,23.69,23.69,8596,0
+PCLG.US,D,20260121,000000,23.8,23.88,23.7569,23.7569,1468,0
+PCLG.US,D,20260122,000000,23.86,23.89,23.81,23.8446,1217,0
+PCLG.US,D,20260123,000000,23.93,23.93,23.88,23.91,7693,0
+PCLG.US,D,20260126,000000,24.03,24.0802,24.0299,24.0644,4186,0
+PCLG.US,D,20260127,000000,24.02,24.05,23.96,23.9721,51495,0
+PCLG.US,D,20260128,000000,24.145,24.16,23.9562,23.9562,643,0
+PCLG.US,D,20260129,000000,23.23,23.82,23.23,23.548,9611,0
+PCLG.US,D,20260130,000000,23.42,23.5,23.3345,23.3345,42839,0
+PCLG.US,D,20260202,000000,23.58,23.58,23.36,23.36,10588,0
+PCLG.US,D,20260203,000000,22.83,22.83,22.4165,22.4808,2198,0
+PCLG.US,D,20260204,000000,22.2301,22.4201,22.18,22.3908,23788,0
+PCLG.US,D,20260205,000000,22.03,22.12,21.85,21.85,8608,0
+PCLG.US,D,20260206,000000,21.92,22.0669,21.92,22.0669,630625,0
+PCLG.US,D,20260209,000000,22.14,22.29,22.1399,22.2039,35817,0
+PCLG.US,D,20260210,000000,22.24,22.24,22.15,22.15,4452,0
+PCLG.US,D,20260211,000000,21.81,21.82,21.77,21.82,9931,0
+PCLG.US,D,20260212,000000,21.75,21.75,21.5283,21.5283,943,0
+PCLG.US,D,20260213,000000,21.665,21.6699,21.505,21.5177,16885,0
+PCLG.US,D,20260217,000000,21.59,21.59,21.44,21.5237,10372,0
+PCLG.US,D,20260218,000000,21.6,21.89,21.6,21.84,3016,0

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

@@ -0,0 +1,659 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHIN.US,D,20230706,000000,35.83,36.39,31.5,33.81,3246232,0
+PHIN.US,D,20230707,000000,33.1,35.17,32.53,33.25,1974391,0
+PHIN.US,D,20230710,000000,32.2,32.32,27.21,27.69,6616400,0
+PHIN.US,D,20230711,000000,26.75,28.3399,25.51,26.61,4231046,0
+PHIN.US,D,20230712,000000,26.38,26.89,24.49,25.54,4643068,0
+PHIN.US,D,20230713,000000,25.5,27.9,25.46,27.79,3829785,0
+PHIN.US,D,20230714,000000,27.35,28.65,27.03,28.31,2329253,0
+PHIN.US,D,20230717,000000,28.28,28.99,27.16,28.18,1414462,0
+PHIN.US,D,20230718,000000,26.83,28.25,26.78,27.42,2240154,0
+PHIN.US,D,20230719,000000,27.05,27.78,25.92,26.13,2086532,0
+PHIN.US,D,20230720,000000,25.98,27.02,25.89,26.55,1049988,0
+PHIN.US,D,20230721,000000,26.71,27.715,26.62,27.3,1678797,0
+PHIN.US,D,20230724,000000,27.06,29.35,26.91,28.83,1177494,0
+PHIN.US,D,20230725,000000,28.98,29.79,28.45,28.96,1388409,0
+PHIN.US,D,20230726,000000,28.57,29.05,28.35,28.61,1007826,0
+PHIN.US,D,20230727,000000,28.64,29,26.6,26.91,2015899,0
+PHIN.US,D,20230728,000000,27.3,28.25,26.85,27.34,1006125,0
+PHIN.US,D,20230731,000000,27.34,28.5,26.82,28.37,1056716,0
+PHIN.US,D,20230801,000000,28.26,29.38,28,29.06,503357,0
+PHIN.US,D,20230802,000000,29,30.48,28.495,29.88,903399,0
+PHIN.US,D,20230803,000000,29.8,30.31,28.82,28.84,658567,0
+PHIN.US,D,20230804,000000,28.9,29.08,27.74,27.99,664568,0
+PHIN.US,D,20230807,000000,27.97,29.335,27.97,28.51,525261,0
+PHIN.US,D,20230808,000000,28.1,28.46,27.75,27.92,363549,0
+PHIN.US,D,20230809,000000,27.11,28.48,26.8,28.21,647452,0
+PHIN.US,D,20230810,000000,28.23,29.04,28.055,28.69,576516,0
+PHIN.US,D,20230811,000000,28.48,29.51,28.15,29.11,532250,0
+PHIN.US,D,20230814,000000,28.83,29.35,28.05,28.43,448737,0
+PHIN.US,D,20230815,000000,28.88,29.0229,27.59,28,425658,0
+PHIN.US,D,20230816,000000,27.57,27.74,26.79,26.84,793176,0
+PHIN.US,D,20230817,000000,26.86,27.19,26.54,26.62,403804,0
+PHIN.US,D,20230818,000000,26.5,26.93,26.5,26.52,434410,0
+PHIN.US,D,20230821,000000,26.58,26.7475,25.71,25.9,509821,0
+PHIN.US,D,20230822,000000,25.69,26.58,25.69,26.34,308501,0
+PHIN.US,D,20230823,000000,26,26.68,25.81,26.54,624111,0
+PHIN.US,D,20230824,000000,26.52,26.71,26.26,26.46,354627,0
+PHIN.US,D,20230825,000000,26.32,27.285,26.32,27.04,246898,0
+PHIN.US,D,20230828,000000,27.08,27.71,26.94,27.13,447868,0
+PHIN.US,D,20230829,000000,27.19,27.22,26.3,26.6,496628,0
+PHIN.US,D,20230830,000000,26.46,27.11,26.385,26.8,280581,0
+PHIN.US,D,20230831,000000,27.65,28.59,27.65,27.8,743286,0
+PHIN.US,D,20230901,000000,27.84,28.7,27.775,28.38,483570,0
+PHIN.US,D,20230905,000000,28.56,28.8536,28.13,28.2,524498,0
+PHIN.US,D,20230906,000000,28.12,28.21,27.43,27.98,522113,0
+PHIN.US,D,20230907,000000,27.61,27.99,27.24,27.51,376185,0
+PHIN.US,D,20230908,000000,27.83,28.27,27.63,27.86,471516,0
+PHIN.US,D,20230911,000000,27.6,28.1,26.41,26.54,562538,0
+PHIN.US,D,20230912,000000,26.4,26.56,26.07,26.15,567707,0
+PHIN.US,D,20230913,000000,26.15,27.07,25.93,26.49,757252,0
+PHIN.US,D,20230914,000000,26.88,27.47,26.52,27.28,606040,0
+PHIN.US,D,20230915,000000,27.59,29.11,27.425,28.55,3345785,0
+PHIN.US,D,20230918,000000,28.38,28.4699,27.085,27.17,535841,0
+PHIN.US,D,20230919,000000,26.89,27.44,26.35,26.36,655651,0
+PHIN.US,D,20230920,000000,26.37,26.77,26.1,26.39,536368,0
+PHIN.US,D,20230921,000000,26.4,26.73,25.895,26.09,515978,0
+PHIN.US,D,20230922,000000,25.9,26.19,25.72,25.86,503492,0
+PHIN.US,D,20230925,000000,25.76,26.19,25.49,25.71,321549,0
+PHIN.US,D,20230926,000000,25.3,25.68,24.51,24.6,696389,0
+PHIN.US,D,20230927,000000,24.77,25.84,24.6501,25.43,1048467,0
+PHIN.US,D,20230928,000000,25.3,26.21,25.16,25.92,579654,0
+PHIN.US,D,20230929,000000,25.92,26.82,25.92,26.79,600014,0
+PHIN.US,D,20231002,000000,26.87,27.32,25.97,26.13,820697,0
+PHIN.US,D,20231003,000000,26.16,26.705,25.9,25.96,551930,0
+PHIN.US,D,20231004,000000,25.85,26.27,25.65,25.95,430897,0
+PHIN.US,D,20231005,000000,25.9,26.35,25.885,26.31,372083,0
+PHIN.US,D,20231006,000000,26.21,27.2392,25.89,26.69,389571,0
+PHIN.US,D,20231009,000000,26.43,27.07,26.28,26.52,263776,0
+PHIN.US,D,20231010,000000,26.59,27.59,26.59,27.43,378941,0
+PHIN.US,D,20231011,000000,27.49,27.8,27.25,27.75,225665,0
+PHIN.US,D,20231012,000000,27.82,27.94,26.925,27.39,405564,0
+PHIN.US,D,20231013,000000,27.55,27.805,27.02,27.3,394175,0
+PHIN.US,D,20231016,000000,27.305,28,27.305,27.43,438388,0
+PHIN.US,D,20231017,000000,27.19,28.5,27.19,28,765061,0
+PHIN.US,D,20231018,000000,27.73,27.895,27.36,27.5,227993,0
+PHIN.US,D,20231019,000000,27.33,27.6,26.24,26.29,405496,0
+PHIN.US,D,20231020,000000,26.27,26.525,25.74,26.41,370214,0
+PHIN.US,D,20231023,000000,26.29,26.7,25.92,26.08,385329,0
+PHIN.US,D,20231024,000000,26.13,26.93,26.01,26.74,332821,0
+PHIN.US,D,20231025,000000,26.44,26.485,25.58,25.94,478272,0
+PHIN.US,D,20231026,000000,25.86,26.68,25.37,25.46,292277,0
+PHIN.US,D,20231027,000000,25.36,25.75,25.31,25.51,381237,0
+PHIN.US,D,20231030,000000,25.84,26.21,25.3,25.62,454885,0
+PHIN.US,D,20231031,000000,25.47,26.14,25.43,25.88,246452,0
+PHIN.US,D,20231101,000000,25.72,26.04,25.1501,25.87,389554,0
+PHIN.US,D,20231102,000000,26.2,26.345,25.16,25.89,351039,0
+PHIN.US,D,20231103,000000,26.31,27.09,26.2,26.75,503658,0
+PHIN.US,D,20231106,000000,25.9,27.3047,25.52,26.26,733098,0
+PHIN.US,D,20231107,000000,25.12,26.14,25.07,25.96,592776,0
+PHIN.US,D,20231108,000000,25.89,25.89,24.1,24.56,1329791,0
+PHIN.US,D,20231109,000000,24.27,24.89,23.81,23.94,696502,0
+PHIN.US,D,20231110,000000,24.17,24.56,23.78,24.32,449991,0
+PHIN.US,D,20231113,000000,23.89,24.45,23.46,24.04,516257,0
+PHIN.US,D,20231114,000000,24.55,25.81,24.55,25.53,627042,0
+PHIN.US,D,20231115,000000,25.45,26.32,25.45,25.71,601793,0
+PHIN.US,D,20231116,000000,25.58,25.93,25.1,25.66,491606,0
+PHIN.US,D,20231117,000000,26,26.18,25.58,25.88,401015,0
+PHIN.US,D,20231120,000000,25.81,26.055,25.51,25.56,438315,0
+PHIN.US,D,20231121,000000,25.45,26.06,25.41,25.75,499793,0
+PHIN.US,D,20231122,000000,25.89,26.11,25.41,25.57,354725,0
+PHIN.US,D,20231124,000000,25.59,26.29,25.49,25.81,233589,0
+PHIN.US,D,20231127,000000,25.74,25.905,25.5,25.52,552550,0
+PHIN.US,D,20231128,000000,25.39,26.49,25.19,25.93,994932,0
+PHIN.US,D,20231129,000000,26.13,26.76,25.77,26.02,541557,0
+PHIN.US,D,20231130,000000,26.1,26.47,25.43,25.5,548570,0
+PHIN.US,D,20231201,000000,25.49,26.88,25.39,26.74,347998,0
+PHIN.US,D,20231204,000000,26.42,27.69,26.42,27.25,390117,0
+PHIN.US,D,20231205,000000,27.13,27.22,26.58,26.64,376548,0
+PHIN.US,D,20231206,000000,26.9,27.005,26.08,26.35,676616,0
+PHIN.US,D,20231207,000000,26.52,26.67,26.085,26.62,672941,0
+PHIN.US,D,20231208,000000,26.74,27.08,26.27,26.6,585358,0
+PHIN.US,D,20231211,000000,26.53,27.07,26.35,27.06,851050,0
+PHIN.US,D,20231212,000000,26.75,27.22,26.38,27.06,761572,0
+PHIN.US,D,20231213,000000,27,27.49,26.3,27.44,996615,0
+PHIN.US,D,20231214,000000,27.71,28.98,27.71,28.91,608104,0
+PHIN.US,D,20231215,000000,29.28,29.29,28.08,28.54,1956006,0
+PHIN.US,D,20231218,000000,28.3,28.35,27.825,28.25,422079,0
+PHIN.US,D,20231219,000000,28.25,29.89,28.12,29.77,859691,0
+PHIN.US,D,20231220,000000,29.72,30.62,29.34,29.82,953624,0
+PHIN.US,D,20231221,000000,29.84,30.25,29.135,29.92,375170,0
+PHIN.US,D,20231222,000000,29.92,30.6719,29.64,30.18,341629,0
+PHIN.US,D,20231226,000000,30.29,30.8,30.165,30.56,200473,0
+PHIN.US,D,20231227,000000,30.68,31.08,30.5113,30.69,456386,0
+PHIN.US,D,20231228,000000,30.66,30.87,30.33,30.61,303689,0
+PHIN.US,D,20231229,000000,30.47,30.67,30.29,30.29,222913,0
+PHIN.US,D,20240102,000000,29.97,30.77,29.68,30.52,496185,0
+PHIN.US,D,20240103,000000,30.02,30.02,28.53,28.56,583107,0
+PHIN.US,D,20240104,000000,28.44,28.53,27.914,28.23,576322,0
+PHIN.US,D,20240105,000000,28.32,29,28.25,28.48,363729,0
+PHIN.US,D,20240108,000000,28.69,29.08,28.48,28.98,297765,0
+PHIN.US,D,20240109,000000,28.68,29.07,28.52,28.67,285442,0
+PHIN.US,D,20240110,000000,28.6,29.15,28.33,29.1,363972,0
+PHIN.US,D,20240111,000000,29.1,29.73,28.7287,29.52,419767,0
+PHIN.US,D,20240112,000000,29.99,30.12,28.86,29.06,326062,0
+PHIN.US,D,20240116,000000,28.96,29.21,28.71,28.79,372487,0
+PHIN.US,D,20240117,000000,28.21,28.76,28.01,28.42,537345,0
+PHIN.US,D,20240118,000000,28.72,28.72,27.86,28.44,426425,0
+PHIN.US,D,20240119,000000,28.5,28.89,28.2319,28.8,240805,0
+PHIN.US,D,20240122,000000,28.88,29.63,28.88,29.52,517884,0
+PHIN.US,D,20240123,000000,29.95,30.32,29.4917,29.77,280300,0
+PHIN.US,D,20240124,000000,30.19,30.19,29.265,29.41,266313,0
+PHIN.US,D,20240125,000000,29.78,29.95,29.2,29.72,297822,0
+PHIN.US,D,20240126,000000,29.67,30.47,29.53,29.64,315465,0
+PHIN.US,D,20240129,000000,29.55,29.84,29.11,29.74,457578,0
+PHIN.US,D,20240130,000000,29.66,30.7,29.49,30.58,414123,0
+PHIN.US,D,20240131,000000,30.51,31.1801,30.17,30.24,344336,0
+PHIN.US,D,20240201,000000,30.47,30.91,30.05,30.81,359723,0
+PHIN.US,D,20240202,000000,30.51,31.33,30.39,31.02,318877,0
+PHIN.US,D,20240205,000000,30.75,31.14,30.2,30.91,286884,0
+PHIN.US,D,20240206,000000,30.89,31.16,30.64,31.02,525888,0
+PHIN.US,D,20240207,000000,31.17,31.17,29.51,30.1,455485,0
+PHIN.US,D,20240208,000000,30.03,30.3,29.42,30.04,658793,0
+PHIN.US,D,20240209,000000,30.08,30.31,29.7,30.09,391793,0
+PHIN.US,D,20240212,000000,30.25,31.46,30.25,31.31,239689,0
+PHIN.US,D,20240213,000000,30.66,31.23,30.095,30.78,358346,0
+PHIN.US,D,20240214,000000,31.15,31.1725,30.365,30.95,283037,0
+PHIN.US,D,20240215,000000,31.08,31.96,31.075,31.89,498501,0
+PHIN.US,D,20240216,000000,31.79,32.08,31.52,31.73,347288,0
+PHIN.US,D,20240220,000000,31.61,31.705,31.26,31.46,1204265,0
+PHIN.US,D,20240221,000000,31.53,35.38,31.495,34.05,1308338,0
+PHIN.US,D,20240222,000000,34.03,35.28,33.94,34.8,1025931,0
+PHIN.US,D,20240223,000000,34.63,35.15,33.92,34.99,572919,0
+PHIN.US,D,20240226,000000,34.89,35.275,34.5,34.77,558814,0
+PHIN.US,D,20240227,000000,35.15,35.41,33.84,34.15,539602,0
+PHIN.US,D,20240228,000000,33.95,34.2,33.5,33.52,845065,0
+PHIN.US,D,20240229,000000,34.03,34.79,33.725,34.22,669938,0
+PHIN.US,D,20240301,000000,34.37,35.87,34.37,35.35,1086812,0
+PHIN.US,D,20240304,000000,35.45,35.57,34.48,34.87,653189,0
+PHIN.US,D,20240305,000000,34.62,35.325,34.27,34.28,521014,0
+PHIN.US,D,20240306,000000,34.45,35.12,34.25,34.98,600593,0
+PHIN.US,D,20240307,000000,34.98,35.9,33.83,34.18,931932,0
+PHIN.US,D,20240308,000000,34.44,35.22,33.91,34.1,561920,0
+PHIN.US,D,20240311,000000,36.05,36.9726,34.67,35.9,1047773,0
+PHIN.US,D,20240312,000000,36,36.92,35.89,36.29,877706,0
+PHIN.US,D,20240313,000000,36.4,38,36.4,37.72,1898019,0
+PHIN.US,D,20240314,000000,37.4,37.9,36.451,36.83,1040839,0
+PHIN.US,D,20240315,000000,36.96,37.57,35.84,36.29,9165091,0
+PHIN.US,D,20240318,000000,37.34,37.61,36.23,36.81,998611,0
+PHIN.US,D,20240319,000000,36.76,37.055,36.28,36.5,459631,0
+PHIN.US,D,20240320,000000,36.42,37.33,36.28,37.15,353009,0
+PHIN.US,D,20240321,000000,37.15,38.23,36.98,38.21,508097,0
+PHIN.US,D,20240322,000000,37.88,38.1,37.57,37.81,311745,0
+PHIN.US,D,20240325,000000,37.56,38.055,37.42,37.6,273245,0
+PHIN.US,D,20240326,000000,37.7,38,37.465,37.65,237245,0
+PHIN.US,D,20240327,000000,37.82,38.21,37.81,37.87,401869,0
+PHIN.US,D,20240328,000000,38,38.775,38,38.43,394021,0
+PHIN.US,D,20240401,000000,38.62,39.68,38.14,39.57,637350,0
+PHIN.US,D,20240402,000000,39.29,39.55,38.655,39.44,534412,0
+PHIN.US,D,20240403,000000,39.25,39.6681,39.01,39.27,288335,0
+PHIN.US,D,20240404,000000,39.58,39.975,38.03,38.11,379425,0
+PHIN.US,D,20240405,000000,37.98,38.36,37.58,37.7,561020,0
+PHIN.US,D,20240408,000000,37.97,38.55,37.97,38.55,464626,0
+PHIN.US,D,20240409,000000,38.91,40.12,38.89,40.08,761368,0
+PHIN.US,D,20240410,000000,39.33,40.005,38.66,38.76,741135,0
+PHIN.US,D,20240411,000000,38.84,39.02,37.47,37.6,555269,0
+PHIN.US,D,20240412,000000,37.68,37.87,37.01,37.46,407236,0
+PHIN.US,D,20240415,000000,37.56,37.71,36.3,36.43,722773,0
+PHIN.US,D,20240416,000000,36.23,36.97,36.1,36.5,528275,0
+PHIN.US,D,20240417,000000,36.65,37,36.23,36.44,452900,0
+PHIN.US,D,20240418,000000,36.59,37.92,36.41,37.27,553244,0
+PHIN.US,D,20240419,000000,37.19,38.12,37.15,37.45,503895,0
+PHIN.US,D,20240422,000000,37.39,38.885,37.03,38.69,436580,0
+PHIN.US,D,20240423,000000,38.39,39.41,38.385,38.87,502880,0
+PHIN.US,D,20240424,000000,38.38,39.4,38.38,38.73,734266,0
+PHIN.US,D,20240425,000000,39.32,39.32,37.555,38.32,791140,0
+PHIN.US,D,20240426,000000,38.61,39.14,38.22,38.85,436239,0
+PHIN.US,D,20240429,000000,38.8,41.03,38.625,40.58,909593,0
+PHIN.US,D,20240430,000000,40.19,40.85,38.86,39,713208,0
+PHIN.US,D,20240501,000000,39,41.01,39,40.74,836707,0
+PHIN.US,D,20240502,000000,41,42.13,40.96,41.3,728370,0
+PHIN.US,D,20240503,000000,41.9,42,40.63,41.08,719147,0
+PHIN.US,D,20240506,000000,41.32,42.81,41.1591,42.31,815338,0
+PHIN.US,D,20240507,000000,42.41,42.87,42.2875,42.54,535903,0
+PHIN.US,D,20240508,000000,42.29,43,42.1691,42.69,671363,0
+PHIN.US,D,20240509,000000,42.64,43.33,42.64,42.94,570168,0
+PHIN.US,D,20240510,000000,43.2,43.69,42.97,43.68,438799,0
+PHIN.US,D,20240513,000000,44.13,44.43,43.12,43.26,595092,0
+PHIN.US,D,20240514,000000,43.59,44.02,43.07,43.64,609911,0
+PHIN.US,D,20240515,000000,43.77,44.45,43.51,44.17,506559,0
+PHIN.US,D,20240516,000000,44.09,44.66,43.995,44.41,693123,0
+PHIN.US,D,20240517,000000,44.34,45.37,44.235,44.98,958095,0
+PHIN.US,D,20240520,000000,45.01,46.0763,44.97,45.12,517350,0
+PHIN.US,D,20240521,000000,44.92,45.28,44.23,44.58,587951,0
+PHIN.US,D,20240522,000000,44.35,44.76,44.31,44.46,472387,0
+PHIN.US,D,20240523,000000,44.35,44.3966,43.64,43.93,440677,0
+PHIN.US,D,20240524,000000,43.99,45.385,43.82,45.35,575798,0
+PHIN.US,D,20240528,000000,45.36,45.94,45.005,45.55,738602,0
+PHIN.US,D,20240529,000000,45.04,45.5,43.755,44.01,578177,0
+PHIN.US,D,20240530,000000,44.27,45,44.2,44.75,787482,0
+PHIN.US,D,20240531,000000,44.87,45,44.19,44.76,696590,0
+PHIN.US,D,20240603,000000,46.05,46.05,44.805,45.28,564443,0
+PHIN.US,D,20240604,000000,44.7,44.93,43.13,43.41,483482,0
+PHIN.US,D,20240605,000000,43.77,44.015,43.17,43.65,436539,0
+PHIN.US,D,20240606,000000,43.49,43.65,42.53,42.82,542377,0
+PHIN.US,D,20240607,000000,42.45,43.97,42.0314,43.66,603841,0
+PHIN.US,D,20240610,000000,43.42,43.8,42.56,42.96,650944,0
+PHIN.US,D,20240611,000000,42.77,42.94,41.62,42.58,673589,0
+PHIN.US,D,20240612,000000,43.21,43.52,41.71,41.92,602540,0
+PHIN.US,D,20240613,000000,41.59,41.86,40.68,41.52,601769,0
+PHIN.US,D,20240614,000000,40.86,41.33,40.53,40.86,660744,0
+PHIN.US,D,20240617,000000,40.49,41.34,40.32,40.62,522370,0
+PHIN.US,D,20240618,000000,40.54,40.98,40.3,40.94,435372,0
+PHIN.US,D,20240620,000000,40.84,40.91,40.12,40.32,395931,0
+PHIN.US,D,20240621,000000,40.36,40.42,39.45,39.8,1483660,0
+PHIN.US,D,20240624,000000,39.8,41.12,39.56,40.92,724396,0
+PHIN.US,D,20240625,000000,40.91,40.99,39.82,40.26,543198,0
+PHIN.US,D,20240626,000000,39.99,40.3,39.24,39.28,642688,0
+PHIN.US,D,20240627,000000,39.22,39.31,38.57,38.78,506965,0
+PHIN.US,D,20240628,000000,38.87,39.81,38.54,39.36,7294166,0
+PHIN.US,D,20240701,000000,39.85,40.24,39.43,39.66,697120,0
+PHIN.US,D,20240702,000000,39.68,40.13,38.525,39.08,834030,0
+PHIN.US,D,20240703,000000,39.33,40.54,39.14,40.1,422443,0
+PHIN.US,D,20240705,000000,39.91,40.3,39.535,39.69,646678,0
+PHIN.US,D,20240708,000000,40.05,40.43,39.725,39.87,427463,0
+PHIN.US,D,20240709,000000,39.77,40.995,39.2,40.5,615054,0
+PHIN.US,D,20240710,000000,41.33,41.47,40.54,40.83,619977,0
+PHIN.US,D,20240711,000000,41.57,42.25,41.22,42.09,667092,0
+PHIN.US,D,20240712,000000,42.34,42.98,42.12,42.25,623086,0
+PHIN.US,D,20240715,000000,42.65,43.4181,42.37,43.2,579099,0
+PHIN.US,D,20240716,000000,43.42,46.26,43.42,46.26,931215,0
+PHIN.US,D,20240717,000000,45.85,46.595,45.455,46.47,713213,0
+PHIN.US,D,20240718,000000,46.23,47.51,45.52,46.23,570630,0
+PHIN.US,D,20240719,000000,45.7,46.67,44.56,44.87,745864,0
+PHIN.US,D,20240722,000000,45.17,45.17,44.01,44.54,517090,0
+PHIN.US,D,20240723,000000,44.11,44.26,42.57,43.22,637756,0
+PHIN.US,D,20240724,000000,43.25,44.64,43.04,43.81,764144,0
+PHIN.US,D,20240725,000000,43.81,44.27,41.92,43.08,813097,0
+PHIN.US,D,20240726,000000,44.62,44.655,43.78,44.4,655860,0
+PHIN.US,D,20240729,000000,44.65,44.86,42.3,42.79,1026337,0
+PHIN.US,D,20240730,000000,38.77,42.14,38.77,41.86,1591044,0
+PHIN.US,D,20240731,000000,42.33,45.4,42.265,44.7,1007141,0
+PHIN.US,D,20240801,000000,44.15,44.7,43.11,43.79,720424,0
+PHIN.US,D,20240802,000000,44.55,45,40.883,42.39,974921,0
+PHIN.US,D,20240805,000000,40.23,41.72,39.665,40.96,752132,0
+PHIN.US,D,20240806,000000,40.79,43.81,40.79,43.03,696929,0
+PHIN.US,D,20240807,000000,43.92,43.92,41.9106,42.54,583725,0
+PHIN.US,D,20240808,000000,42.96,44.39,42.52,43.73,498045,0
+PHIN.US,D,20240809,000000,43.47,44.34,42.945,42.97,567665,0
+PHIN.US,D,20240812,000000,43.02,43.63,42.455,43.04,491640,0
+PHIN.US,D,20240813,000000,43.17,44.25,43.07,43.27,432034,0
+PHIN.US,D,20240814,000000,43.3,44.51,42.865,44.31,652712,0
+PHIN.US,D,20240815,000000,45.35,45.51,44.24,44.88,549327,0
+PHIN.US,D,20240816,000000,44.91,46.05,44.84,45.49,500446,0
+PHIN.US,D,20240819,000000,45.83,46.71,45.76,46.48,474204,0
+PHIN.US,D,20240820,000000,46.37,46.92,45.92,45.94,419379,0
+PHIN.US,D,20240821,000000,46.32,48.21,45.75,47.37,567674,0
+PHIN.US,D,20240822,000000,47.37,47.455,46.41,46.78,362853,0
+PHIN.US,D,20240823,000000,46.73,48.6,46.3605,48.31,490247,0
+PHIN.US,D,20240826,000000,48.6,49.31,48.27,48.86,347488,0
+PHIN.US,D,20240827,000000,48.54,48.7,47.63,48.4,424980,0
+PHIN.US,D,20240828,000000,48.12,48.56,47.36,47.59,372661,0
+PHIN.US,D,20240829,000000,47.77,48.74,47.51,47.88,569379,0
+PHIN.US,D,20240830,000000,48.11,48.16,47.22,47.96,597445,0
+PHIN.US,D,20240903,000000,46.96,47.1,45.65,46.39,557862,0
+PHIN.US,D,20240904,000000,47,47.93,46.12,47.73,632101,0
+PHIN.US,D,20240905,000000,47.97,47.97,46.045,47.29,449149,0
+PHIN.US,D,20240906,000000,47.48,48,46.06,46.19,559343,0
+PHIN.US,D,20240909,000000,46.35,46.57,45.715,46.26,344589,0
+PHIN.US,D,20240910,000000,46.26,46.41,44.45,45.39,421312,0
+PHIN.US,D,20240911,000000,45.07,45.59,43.86,45.47,465691,0
+PHIN.US,D,20240912,000000,45.59,46.375,44.95,45.27,345049,0
+PHIN.US,D,20240913,000000,45.81,46.345,45.53,45.87,421813,0
+PHIN.US,D,20240916,000000,46,46.42,44.45,45.78,716499,0
+PHIN.US,D,20240917,000000,46.29,48.44,46.25,48.06,692423,0
+PHIN.US,D,20240918,000000,48.19,49.315,47.36,47.81,664177,0
+PHIN.US,D,20240919,000000,49.35,50.33,48.77,49.56,698122,0
+PHIN.US,D,20240920,000000,48.36,52.195,48.36,50.03,3606050,0
+PHIN.US,D,20240923,000000,49.96,50.96,49.64,49.89,872131,0
+PHIN.US,D,20240924,000000,50.68,51.48,50.39,50.7,696180,0
+PHIN.US,D,20240925,000000,49.82,49.82,46.58,46.66,1035258,0
+PHIN.US,D,20240926,000000,47.62,47.735,46.555,46.84,749569,0
+PHIN.US,D,20240927,000000,47.56,47.95,46.67,46.99,491472,0
+PHIN.US,D,20240930,000000,46.388,46.55,45.37,46.03,528410,0
+PHIN.US,D,20241001,000000,46,46.09,45.14,45.56,333481,0
+PHIN.US,D,20241002,000000,45.5,46.28,45.3625,46.16,349543,0
+PHIN.US,D,20241003,000000,45.25,45.97,44.84,45.44,264804,0
+PHIN.US,D,20241004,000000,45.87,46.36,45.3,45.44,304020,0
+PHIN.US,D,20241007,000000,45.24,45.24,44.15,44.51,386729,0
+PHIN.US,D,20241008,000000,45.03,45.16,44.23,44.54,337674,0
+PHIN.US,D,20241009,000000,44.42,45.18,44.16,44.94,254460,0
+PHIN.US,D,20241010,000000,44.55,44.865,44.11,44.8,210014,0
+PHIN.US,D,20241011,000000,44.57,45.81,44.41,45.59,331251,0
+PHIN.US,D,20241014,000000,45.5,45.9,45.11,45.7,287633,0
+PHIN.US,D,20241015,000000,45.49,46.025,45.07,45.08,310589,0
+PHIN.US,D,20241016,000000,45.62,46.28,45.14,46.11,523054,0
+PHIN.US,D,20241017,000000,46.07,46.07,45.32,45.76,223398,0
+PHIN.US,D,20241018,000000,46.2,46.2,45.63,45.76,348092,0
+PHIN.US,D,20241021,000000,45.85,45.99,44.9004,45,218631,0
+PHIN.US,D,20241022,000000,45.11,45.675,44.83,45.57,277108,0
+PHIN.US,D,20241023,000000,44.92,45.34,44.5,45.02,240989,0
+PHIN.US,D,20241024,000000,45.53,45.61,44.33,44.78,395412,0
+PHIN.US,D,20241025,000000,45.21,45.63,44.49,44.69,271877,0
+PHIN.US,D,20241028,000000,45.08,46,45,45.89,246110,0
+PHIN.US,D,20241029,000000,45.31,45.79,44.84,45.5,302075,0
+PHIN.US,D,20241030,000000,45.44,45.84,44.49,44.5,569830,0
+PHIN.US,D,20241031,000000,46.25,46.85,44.47,46.58,984742,0
+PHIN.US,D,20241101,000000,47.5,48.11,44.99,45.9,525547,0
+PHIN.US,D,20241104,000000,45.9,46,44.55,45.46,473721,0
+PHIN.US,D,20241105,000000,45.45,46.7,45.45,46.68,288600,0
+PHIN.US,D,20241106,000000,49.13,51.44,48.9524,51.32,614814,0
+PHIN.US,D,20241107,000000,51.36,52.81,50.665,50.93,451281,0
+PHIN.US,D,20241108,000000,50.72,52.2,50.66,52.07,404844,0
+PHIN.US,D,20241111,000000,52.98,53.72,52.1,52.87,374197,0
+PHIN.US,D,20241112,000000,52.54,52.76,51.51,52.6,426599,0
+PHIN.US,D,20241113,000000,53.26,53.495,51.9,52.29,354196,0
+PHIN.US,D,20241114,000000,52.38,53.04,51.717416,52.1,309400,0
+PHIN.US,D,20241115,000000,52.415,53.36,52.26,52.37,414120,0
+PHIN.US,D,20241118,000000,52.63,53.505,52.42,53.1,448667,0
+PHIN.US,D,20241119,000000,52.77,53.1,51.95,52.11,446954,0
+PHIN.US,D,20241120,000000,51.6,52.84,51.06,52.74,437797,0
+PHIN.US,D,20241121,000000,53.26,54.55,52.89,54.19,534519,0
+PHIN.US,D,20241122,000000,53.9766,55.54,53.9766,55.06,454962,0
+PHIN.US,D,20241125,000000,54.94,57.23,54.94,56.37,797812,0
+PHIN.US,D,20241126,000000,56,56.22,55.29,55.63,295271,0
+PHIN.US,D,20241127,000000,56.4,56.49,54.91,55.25,291122,0
+PHIN.US,D,20241129,000000,55.605,56.55,55.605,56.08,201381,0
+PHIN.US,D,20241202,000000,56.61,57.03,55.965,56.3,576103,0
+PHIN.US,D,20241203,000000,56.41,56.665,55.15,55.29,394914,0
+PHIN.US,D,20241204,000000,55.8,55.8,53.89,54.25,433346,0
+PHIN.US,D,20241205,000000,54.14,54.3307,52.42,53.18,437439,0
+PHIN.US,D,20241206,000000,53.53,53.88,52.59,53.41,376903,0
+PHIN.US,D,20241209,000000,53.49,53.87,52.56,53.05,393317,0
+PHIN.US,D,20241210,000000,52.78,54.38,52.52,53.69,351077,0
+PHIN.US,D,20241211,000000,54.195,54.4,52.99,53.57,374218,0
+PHIN.US,D,20241212,000000,53.33,53.83,53,53.32,462279,0
+PHIN.US,D,20241213,000000,53.12,53.65,52,52.67,587434,0
+PHIN.US,D,20241216,000000,52.65,52.79,50.86,51.9,848592,0
+PHIN.US,D,20241217,000000,51.855,51.95,50.7,50.93,583068,0
+PHIN.US,D,20241218,000000,51.05,51.97,48.17,48.2,709548,0
+PHIN.US,D,20241219,000000,48.72,49.67,47.12,47.51,741988,0
+PHIN.US,D,20241220,000000,47.06,47.85,46.191,47.1,4071630,0
+PHIN.US,D,20241223,000000,47,47.98,46.375,47.63,517927,0
+PHIN.US,D,20241224,000000,47.525,48.29,47.25,48.03,201822,0
+PHIN.US,D,20241226,000000,47.64,48.98,47.61,48.66,252564,0
+PHIN.US,D,20241227,000000,48.53,48.73,47.78,48.23,243099,0
+PHIN.US,D,20241230,000000,47.63,47.845,46.75,47.48,218771,0
+PHIN.US,D,20241231,000000,47.96,48.855,47.63,48.17,365342,0
+PHIN.US,D,20250102,000000,48.8235,49.4,48.25,48.3,376652,0
+PHIN.US,D,20250103,000000,48.97,49.11,48.235,48.35,452111,0
+PHIN.US,D,20250106,000000,48.617,49.405,47.555,47.64,531593,0
+PHIN.US,D,20250107,000000,47.38,48.09,46.75,47.14,380949,0
+PHIN.US,D,20250108,000000,46.75,48.01,46.49,47.83,319421,0
+PHIN.US,D,20250110,000000,47.21,47.87,46.96,47.29,351881,0
+PHIN.US,D,20250113,000000,47.07,48.59,46.74,48.36,338423,0
+PHIN.US,D,20250114,000000,48.97,49.98,48.62,49.85,429735,0
+PHIN.US,D,20250115,000000,51.33,52.42,51,51.98,405666,0
+PHIN.US,D,20250116,000000,51.57,51.96,51.065,51.23,350510,0
+PHIN.US,D,20250117,000000,52.115,52.44,51.34,51.41,319758,0
+PHIN.US,D,20250121,000000,51.66,52.035,50.3,50.84,412659,0
+PHIN.US,D,20250122,000000,51.51,51.93,50.84,50.98,429766,0
+PHIN.US,D,20250123,000000,50.97,51.46,49.88,50.31,463144,0
+PHIN.US,D,20250124,000000,50.26,51.24,50.02,50.7,358692,0
+PHIN.US,D,20250127,000000,50.79,51.18,49.97,50.16,376708,0
+PHIN.US,D,20250128,000000,50.165,50.805,49.66,50.27,279134,0
+PHIN.US,D,20250129,000000,50.185,50.53,49.62,49.97,218188,0
+PHIN.US,D,20250130,000000,50.54,51.93,50.54,51.61,310473,0
+PHIN.US,D,20250131,000000,51.2,51.69,50.17,50.89,372372,0
+PHIN.US,D,20250203,000000,48.89,50.2499,48.07,48.98,541021,0
+PHIN.US,D,20250204,000000,48.85,50.31,48.5139,50.12,312780,0
+PHIN.US,D,20250205,000000,50.445,51.7299,49.79,51.45,386545,0
+PHIN.US,D,20250206,000000,51.85,52.5,49.53,50.36,585363,0
+PHIN.US,D,20250207,000000,50.53,50.83,49.35,49.93,326161,0
+PHIN.US,D,20250210,000000,50.2,50.2,48.9,49.29,410419,0
+PHIN.US,D,20250211,000000,48.75,50.14,48.595,49.53,348650,0
+PHIN.US,D,20250212,000000,49.2,49.45,48.47,49.02,648389,0
+PHIN.US,D,20250213,000000,51.05,53.555,48.64,49.2,833821,0
+PHIN.US,D,20250214,000000,49.08,51.99,48.94,51.74,653334,0
+PHIN.US,D,20250218,000000,52.09,53.49,51.11,53.1,984060,0
+PHIN.US,D,20250219,000000,52.28,54.51,51.97,53.3,735267,0
+PHIN.US,D,20250220,000000,53.2,53.71,52.41,53.14,365694,0
+PHIN.US,D,20250221,000000,53.15,53.68,50.44,50.66,445910,0
+PHIN.US,D,20250224,000000,50.65,51.54,50.53,50.71,404542,0
+PHIN.US,D,20250225,000000,51.04,51.27,49.67,49.97,492168,0
+PHIN.US,D,20250226,000000,50.43,51.49,49.64,50.13,460658,0
+PHIN.US,D,20250227,000000,50.41,50.72,49.175,49.3,346274,0
+PHIN.US,D,20250228,000000,49.27,49.92,48.5,49.31,663868,0
+PHIN.US,D,20250303,000000,49.415,49.85,46.9,47.32,576501,0
+PHIN.US,D,20250304,000000,45.5769,46.469,45.04,45.52,580778,0
+PHIN.US,D,20250305,000000,45.955,46.84,45.52,46.2,519065,0
+PHIN.US,D,20250306,000000,45.41,45.83,43.63,44.02,898188,0
+PHIN.US,D,20250307,000000,43.95,45.46,43.09,43.18,1577587,0
+PHIN.US,D,20250310,000000,42.27,43.44,40.37,40.91,1805149,0
+PHIN.US,D,20250311,000000,41.205,43.2,40.855,42.28,1091218,0
+PHIN.US,D,20250312,000000,43.16,43.81,41.67,42.16,500232,0
+PHIN.US,D,20250313,000000,42.16,42.37,40.36,40.7,786476,0
+PHIN.US,D,20250314,000000,41.36,43.01,41,42.88,671434,0
+PHIN.US,D,20250317,000000,42.44,42.68,41.45,42.58,906779,0
+PHIN.US,D,20250318,000000,42.99,43.82,42.4243,43.13,532160,0
+PHIN.US,D,20250319,000000,43.3,44.29,42.96,44.1,541944,0
+PHIN.US,D,20250320,000000,43.605,44.71,43.44,44.17,556878,0
+PHIN.US,D,20250321,000000,43.725,44.88,43.26,44.51,3242411,0
+PHIN.US,D,20250324,000000,45.3,46.21,44.915,45.19,443216,0
+PHIN.US,D,20250325,000000,45.09,45.89,44.78,45.42,436035,0
+PHIN.US,D,20250326,000000,45.91,46.35,45.5,45.77,433987,0
+PHIN.US,D,20250327,000000,45.25,45.44,43.945,44.26,540661,0
+PHIN.US,D,20250328,000000,44.94,44.94,42.97,43.1,331028,0
+PHIN.US,D,20250331,000000,41.95,42.93,41.56,42.43,493035,0
+PHIN.US,D,20250401,000000,42.245,43.355,42.175,42.92,365989,0
+PHIN.US,D,20250402,000000,42.77,44.02,42.27,43.94,365763,0
+PHIN.US,D,20250403,000000,41.43,42.51,39.69,39.69,657433,0
+PHIN.US,D,20250404,000000,37.84,38.57,36.2526,38.02,592472,0
+PHIN.US,D,20250407,000000,37.53,40.36,36.59,38.48,791836,0
+PHIN.US,D,20250408,000000,40.26,40.26,36.95,37.64,634372,0
+PHIN.US,D,20250409,000000,37.49,42.665,37.325,40.88,932853,0
+PHIN.US,D,20250410,000000,39.9,39.9,37.2,38,499883,0
+PHIN.US,D,20250411,000000,37.85,38.8,37.03,38.47,576696,0
+PHIN.US,D,20250414,000000,39.195,39.25,37.38,38.66,434375,0
+PHIN.US,D,20250415,000000,38.84,39.72,38.355,39.46,520496,0
+PHIN.US,D,20250416,000000,39.305,41.17,38.99,40.87,847396,0
+PHIN.US,D,20250417,000000,41.07,41.9,40.575,41.2,498676,0
+PHIN.US,D,20250421,000000,40.67,40.97,40.01,40.67,325066,0
+PHIN.US,D,20250422,000000,41.27,42.06,40.71,41.93,348907,0
+PHIN.US,D,20250423,000000,43.045,44.03,42.33,42.68,584108,0
+PHIN.US,D,20250424,000000,43.07,44.16,42.86,44.01,410343,0
+PHIN.US,D,20250425,000000,39.89,42.3099,38.44,40.81,873183,0
+PHIN.US,D,20250428,000000,41.28,41.94,40.355,40.81,406416,0
+PHIN.US,D,20250429,000000,40.68,41.41,40.11,40.97,372930,0
+PHIN.US,D,20250430,000000,40.075,40.252,38.78,40.15,526827,0
+PHIN.US,D,20250501,000000,39.51,41.14,39.29,40.43,339825,0
+PHIN.US,D,20250502,000000,42.485,42.97,41.63,41.9,721466,0
+PHIN.US,D,20250505,000000,40.95,42.43,40.93,41.94,321673,0
+PHIN.US,D,20250506,000000,41.67,42.67,41.08,41.38,380467,0
+PHIN.US,D,20250507,000000,41.59,41.82,40.36,40.91,468872,0
+PHIN.US,D,20250508,000000,41.395,42.565,40.88,41.95,364543,0
+PHIN.US,D,20250509,000000,41.885,42.915,41.41,41.72,413573,0
+PHIN.US,D,20250512,000000,43.985,44.66,43.26,43.42,529359,0
+PHIN.US,D,20250513,000000,43.73,45.04,43.61,44.8,365880,0
+PHIN.US,D,20250514,000000,44.37,44.99,43.83,44.32,449101,0
+PHIN.US,D,20250515,000000,44.38,45.14,43.9739,44.42,274194,0
+PHIN.US,D,20250516,000000,44.395,44.66,43.85,44.2,309034,0
+PHIN.US,D,20250519,000000,43.55,44.24,43.2526,44.12,364124,0
+PHIN.US,D,20250520,000000,44.01,44.46,43.71,44,415449,0
+PHIN.US,D,20250521,000000,43.53,43.722,42.4,42.44,411378,0
+PHIN.US,D,20250522,000000,42.46,43.14,42.2,42.85,390055,0
+PHIN.US,D,20250523,000000,42.14,42.97,41.83,42.83,373052,0
+PHIN.US,D,20250527,000000,43.443,44.8,42.995,44.18,680519,0
+PHIN.US,D,20250528,000000,44.175,44.4099,43.73,43.89,352050,0
+PHIN.US,D,20250529,000000,44.003,44.25,43.3033,43.76,435562,0
+PHIN.US,D,20250530,000000,43.495,44,43.18,43.4,630705,0
+PHIN.US,D,20250602,000000,43.065,43.28,42.475,42.6,379611,0
+PHIN.US,D,20250603,000000,42.56,43.215,42.44,42.98,350558,0
+PHIN.US,D,20250604,000000,43.04,43.05,41.49,41.55,577905,0
+PHIN.US,D,20250605,000000,41.43,42.49,41.28,42.48,638318,0
+PHIN.US,D,20250606,000000,42.995,43.4,42.61,42.73,350811,0
+PHIN.US,D,20250609,000000,43.09,43.93,42.83,43.38,396049,0
+PHIN.US,D,20250610,000000,43.745,44.66,43.6,44.05,361307,0
+PHIN.US,D,20250611,000000,44.185,44.8002,43.47,44.08,462363,0
+PHIN.US,D,20250612,000000,43.24,44.0574,43.15,43.79,263386,0
+PHIN.US,D,20250613,000000,42.82,42.97,41.98,42.07,462063,0
+PHIN.US,D,20250616,000000,42.47,42.945,41.62,42.8,574277,0
+PHIN.US,D,20250617,000000,42.62,43.47,41.97,42.15,611082,0
+PHIN.US,D,20250618,000000,42.095,42.9525,42.095,42.62,516491,0
+PHIN.US,D,20250620,000000,43.38,43.38,41.945,42.57,1390377,0
+PHIN.US,D,20250623,000000,42.38,42.75,41.59,42.67,453061,0
+PHIN.US,D,20250624,000000,43.025,43.4,42.74,43.01,334361,0
+PHIN.US,D,20250625,000000,43.045,43.76,42.68,43.57,342211,0
+PHIN.US,D,20250626,000000,43.725,44.695,43.59,44.56,231127,0
+PHIN.US,D,20250627,000000,44.695,45.125,44.4,44.64,784038,0
+PHIN.US,D,20250630,000000,44.93,44.93,44.2744,44.49,281148,0
+PHIN.US,D,20250701,000000,44.48,47.54,44.26,46.97,575883,0
+PHIN.US,D,20250702,000000,47.07,47.85,46.43,47.83,433420,0
+PHIN.US,D,20250703,000000,47.2375,48.17,47.225,47.35,179013,0
+PHIN.US,D,20250707,000000,46.77,47.77,46.7,47.08,464093,0
+PHIN.US,D,20250708,000000,47.06,47.3875,46.98,47.12,302482,0
+PHIN.US,D,20250709,000000,47.325,47.925,47.02,47.92,339751,0
+PHIN.US,D,20250710,000000,47.775,48.69,47.57,48.42,313980,0
+PHIN.US,D,20250711,000000,48.145,48.665,47.91,48.26,284264,0
+PHIN.US,D,20250714,000000,48.6,49.0982,48.1,48.95,381237,0
+PHIN.US,D,20250715,000000,48.915,49.23,47.89,47.96,501595,0
+PHIN.US,D,20250716,000000,48.13,48.76,47.1828,48.52,486192,0
+PHIN.US,D,20250717,000000,48.455,48.925,48.22,48.36,315049,0
+PHIN.US,D,20250718,000000,48.33,48.79,48.01,48.29,434207,0
+PHIN.US,D,20250721,000000,48.49,48.71,48.07,48.12,308527,0
+PHIN.US,D,20250722,000000,47.96,48.67,46.78,47.77,469465,0
+PHIN.US,D,20250723,000000,48.25,48.97,47.83,48.93,684051,0
+PHIN.US,D,20250724,000000,50.065,51.97,48.52,49.9,837270,0
+PHIN.US,D,20250725,000000,50.395,52.55,49.8,52.36,646059,0
+PHIN.US,D,20250728,000000,52.53,54.3,52.015,53.85,652174,0
+PHIN.US,D,20250729,000000,54.28,54.58,53.435,53.71,533742,0
+PHIN.US,D,20250730,000000,53.575,53.99,50.69,51.24,506336,0
+PHIN.US,D,20250731,000000,51.225,51.355,49.845,50.7,540330,0
+PHIN.US,D,20250801,000000,49.85,50.43,48.94,49.52,483443,0
+PHIN.US,D,20250804,000000,49.77,49.775,49.34,49.55,280335,0
+PHIN.US,D,20250805,000000,49.745,50.88,49.43,50.77,404836,0
+PHIN.US,D,20250806,000000,50.535,51.13,50.13,50.59,421181,0
+PHIN.US,D,20250807,000000,50.915,51.31,50.275,51.15,409931,0
+PHIN.US,D,20250808,000000,51.46,52.46,51.16,52.02,376821,0
+PHIN.US,D,20250811,000000,52.51,52.91,52.08,52.72,332867,0
+PHIN.US,D,20250812,000000,53.28,54.775,53.06,54.59,408312,0
+PHIN.US,D,20250813,000000,54.605,56.29,54.605,56.05,418307,0
+PHIN.US,D,20250814,000000,55.52,55.96,55.135,55.89,378522,0
+PHIN.US,D,20250815,000000,55.96,56.03,55.125,55.28,295178,0
+PHIN.US,D,20250818,000000,55.275,55.6593,54.885,55.03,293537,0
+PHIN.US,D,20250819,000000,55.45,55.805,54.885,55.59,507784,0
+PHIN.US,D,20250820,000000,55.595,56.15,55.25,56.02,380318,0
+PHIN.US,D,20250821,000000,55.99,56.38,55.4775,56.33,382540,0
+PHIN.US,D,20250822,000000,56.42,58.41,56.175,58.26,548319,0
+PHIN.US,D,20250825,000000,58.04,59.4,57.94,59.04,499697,0
+PHIN.US,D,20250826,000000,58.68,59.585,58.68,58.96,481232,0
+PHIN.US,D,20250827,000000,58.72,59.595,58.51,58.98,329571,0
+PHIN.US,D,20250828,000000,59.03,59.34,58.04,58.85,334504,0
+PHIN.US,D,20250829,000000,59.005,59.005,58.015,58.48,356661,0
+PHIN.US,D,20250902,000000,58.2,58.23,57.355,57.98,441718,0
+PHIN.US,D,20250903,000000,57.975,58.385,57.22,57.72,480077,0
+PHIN.US,D,20250904,000000,57.28,58.66,57.28,58.53,337035,0
+PHIN.US,D,20250905,000000,58.975,59.27,57.675,58.6,284278,0
+PHIN.US,D,20250908,000000,59.28,59.55,57.72,58.83,398271,0
+PHIN.US,D,20250909,000000,58.975,59.45,57.49,57.86,465219,0
+PHIN.US,D,20250910,000000,57.7,58.29,57.58,57.97,365785,0
+PHIN.US,D,20250911,000000,58.385,59.57,58.23,59.53,372395,0
+PHIN.US,D,20250912,000000,59.83,59.88,58.18,58.2,291773,0
+PHIN.US,D,20250915,000000,58.2,58.395,57.45,57.49,517400,0
+PHIN.US,D,20250916,000000,57.76,57.78,56.395,57.66,542716,0
+PHIN.US,D,20250917,000000,57.86,59.72,57.86,58.5,441627,0
+PHIN.US,D,20250918,000000,58.885,59.46,58.16,59.43,472315,0
+PHIN.US,D,20250919,000000,59.4,59.5,58.23,58.52,2035709,0
+PHIN.US,D,20250922,000000,58.51,58.82,57.76,58.21,317828,0
+PHIN.US,D,20250923,000000,58.21,59.04,57.955,57.98,250644,0
+PHIN.US,D,20250924,000000,58.22,58.875,57.35,57.9,267508,0
+PHIN.US,D,20250925,000000,57.7,57.95,56.84,57.65,339032,0
+PHIN.US,D,20250926,000000,57.73,58.23,57.44,58.12,287903,0
+PHIN.US,D,20250929,000000,57.68,58.215,56.66,57.14,273700,0
+PHIN.US,D,20250930,000000,57.05,57.56,56.45,57.48,474387,0
+PHIN.US,D,20251001,000000,57.44,57.74,56.91,57.38,358744,0
+PHIN.US,D,20251002,000000,57.53,57.54,56.08,56.47,293674,0
+PHIN.US,D,20251003,000000,56.52,57.29,56.26,56.69,277050,0
+PHIN.US,D,20251006,000000,57.11,57.12,55.315,55.43,341777,0
+PHIN.US,D,20251007,000000,55.3,55.41,53.74,54.18,284841,0
+PHIN.US,D,20251008,000000,54.385,54.47,53.43,53.71,184675,0
+PHIN.US,D,20251009,000000,53.72,53.72,52.46,52.62,256085,0
+PHIN.US,D,20251010,000000,52.84,53.155,51.49,51.78,368031,0
+PHIN.US,D,20251013,000000,52.29,52.5,51.14,51.45,414908,0
+PHIN.US,D,20251014,000000,51.08,52.85,50.795,52.84,603057,0
+PHIN.US,D,20251015,000000,53.125,53.71,52.89,53.05,367331,0
+PHIN.US,D,20251016,000000,53.07,53.45,52.54,53.38,373551,0
+PHIN.US,D,20251017,000000,53.11,53.69,52.73,53.05,255089,0
+PHIN.US,D,20251020,000000,53.518,53.62,52.9,53.1,208552,0
+PHIN.US,D,20251021,000000,52.7,54.64,52.68,54.22,205369,0
+PHIN.US,D,20251022,000000,54.59,55.18,53.8,54.5,262325,0
+PHIN.US,D,20251023,000000,54.5782,55.25,54.29,54.34,284893,0
+PHIN.US,D,20251024,000000,54.66,55.3,54.5,54.7,351168,0
+PHIN.US,D,20251027,000000,54.66,55.82,53.75,54.95,611055,0
+PHIN.US,D,20251028,000000,55.52,55.52,52.65,53.9,482898,0
+PHIN.US,D,20251029,000000,52.99,53.535,51.93,52.02,664988,0
+PHIN.US,D,20251030,000000,51.76,52.78,51.535,51.9,602512,0
+PHIN.US,D,20251031,000000,51.59,52.17,51.28,51.91,499588,0
+PHIN.US,D,20251103,000000,53.045,53.85,52.23,52.69,447937,0
+PHIN.US,D,20251104,000000,52.34,52.5,51.78,52.26,232100,0
+PHIN.US,D,20251105,000000,52.445,53.48,52.17,53.48,292527,0
+PHIN.US,D,20251106,000000,53.3532,53.52,52.605,52.74,326906,0
+PHIN.US,D,20251107,000000,53.32,53.98,52.86,53.38,349954,0
+PHIN.US,D,20251110,000000,53.555,54.4,53.32,53.92,240817,0
+PHIN.US,D,20251111,000000,53.755,54.635,53.755,54.04,206304,0
+PHIN.US,D,20251112,000000,54.29,55.4,53.975,54.95,326194,0
+PHIN.US,D,20251113,000000,54.795,55.365,54.4,54.67,399303,0
+PHIN.US,D,20251114,000000,54.185,54.6,53.445,54.25,341772,0
+PHIN.US,D,20251117,000000,53.85,54.5,52.23,52.48,427269,0
+PHIN.US,D,20251118,000000,51.98,52.85,51.41,52.53,464099,0
+PHIN.US,D,20251119,000000,52.9,53.09,52.08,53.06,410358,0
+PHIN.US,D,20251120,000000,53.525,53.98,51.38,51.54,381439,0
+PHIN.US,D,20251121,000000,52.045,53.61,52,53.44,498977,0
+PHIN.US,D,20251124,000000,52.885,53.94,52.63,53.72,345029,0
+PHIN.US,D,20251125,000000,53.91,55.13,53.81,54.91,414597,0
+PHIN.US,D,20251126,000000,54.81,55.34,54.21,54.22,431763,0
+PHIN.US,D,20251128,000000,54.615,54.88,53.92,54.09,149338,0
+PHIN.US,D,20251201,000000,54.46,54.71,52.81,54.46,290473,0
+PHIN.US,D,20251202,000000,54.4,54.76,53.71,54.33,302099,0
+PHIN.US,D,20251203,000000,54.455,55.155,54.07,54.52,262569,0
+PHIN.US,D,20251204,000000,54.435,54.96,53.8,54.28,266498,0
+PHIN.US,D,20251205,000000,54.44,54.97,54.08,54.41,294527,0
+PHIN.US,D,20251208,000000,54.46,54.93,53.765,54.12,300083,0
+PHIN.US,D,20251209,000000,54.3,57.01,54.29,55.57,484637,0
+PHIN.US,D,20251210,000000,55.605,57.895,55.47,57.72,426696,0
+PHIN.US,D,20251211,000000,58.04,58.82,57.71,58.09,445321,0
+PHIN.US,D,20251212,000000,58.2,58.47,57.58,57.91,352369,0
+PHIN.US,D,20251215,000000,57.92,57.92,56.43,57.78,383105,0
+PHIN.US,D,20251216,000000,58.24,58.655,57.88,58.41,506695,0
+PHIN.US,D,20251217,000000,58.125,59.33,58.0923,59.32,455931,0
+PHIN.US,D,20251218,000000,59.77,60.44,59.2,59.75,454080,0
+PHIN.US,D,20251219,000000,59.75,61.25,59.54,60.53,1482150,0
+PHIN.US,D,20251222,000000,59.2,61.745,59.2,61.04,372457,0
+PHIN.US,D,20251223,000000,61,61.86,61,61.11,379450,0
+PHIN.US,D,20251224,000000,61.03,61.49,60.84,61.32,123113,0
+PHIN.US,D,20251226,000000,61.32,61.77,61.04,61.4,268418,0
+PHIN.US,D,20251229,000000,61.42,61.71,60.925,61.65,302884,0
+PHIN.US,D,20251230,000000,61.53,63.68,61.53,63.33,497115,0
+PHIN.US,D,20251231,000000,63.84,63.84,62.31,62.69,282688,0
+PHIN.US,D,20260102,000000,63.24,64.65,62.43,64.65,374990,0
+PHIN.US,D,20260105,000000,65.0899,66.33,64.95,65.94,439380,0
+PHIN.US,D,20260106,000000,65.505,67.42,64.74,67.28,424640,0
+PHIN.US,D,20260107,000000,66.71,67.52,65.38,66.3,405614,0
+PHIN.US,D,20260108,000000,66.16,68.14,65.64,67.97,358468,0
+PHIN.US,D,20260109,000000,68.205,69.32,67.54,69.22,423486,0
+PHIN.US,D,20260112,000000,69.05,70.03,68.34,68.81,428586,0
+PHIN.US,D,20260113,000000,69.04,69.955,68.69,69.43,578475,0
+PHIN.US,D,20260114,000000,69.685,69.93,68.43,69.81,425821,0
+PHIN.US,D,20260115,000000,69.825,70.975,69.39,70.12,397947,0
+PHIN.US,D,20260116,000000,70.74,70.74,69.06,69.35,298462,0
+PHIN.US,D,20260120,000000,68.78,69.25,67.16,67.63,319061,0
+PHIN.US,D,20260121,000000,68.375,70.59,68.12,70.34,292817,0
+PHIN.US,D,20260122,000000,70.3,70.685,68.945,69.35,255313,0
+PHIN.US,D,20260123,000000,69.125,69.62,68.29,68.84,177863,0
+PHIN.US,D,20260126,000000,69.28,69.62,68.13,68.74,281928,0
+PHIN.US,D,20260127,000000,69.03,69.575,68.21,69.08,281143,0
+PHIN.US,D,20260128,000000,69.14,70.2,68.225,69.04,253311,0
+PHIN.US,D,20260129,000000,69.808,70.5375,69.0001,70.44,334523,0
+PHIN.US,D,20260130,000000,70.9,72.04,70.4,71.17,462015,0
+PHIN.US,D,20260202,000000,71.28,71.945,69.6,69.8,570903,0
+PHIN.US,D,20260203,000000,70.245,71.6585,70,71.27,577750,0
+PHIN.US,D,20260204,000000,71.82,73.195,71.07,71.43,404135,0
+PHIN.US,D,20260205,000000,70.84,72.265,70.76,71.08,329777,0
+PHIN.US,D,20260206,000000,71.485,73.87,71.29,73.69,339806,0
+PHIN.US,D,20260209,000000,73.06,74.3599,72.64,74.21,388742,0
+PHIN.US,D,20260210,000000,74.04,75.19,73.87,74.71,376552,0
+PHIN.US,D,20260211,000000,75.44,78.135,75.16,77.76,758844,0
+PHIN.US,D,20260212,000000,77.75,78.9,71.4,74.53,779533,0
+PHIN.US,D,20260213,000000,75.58,76.77,74.56,75.74,438968,0
+PHIN.US,D,20260217,000000,75.5,76.55,74.5,75.51,465274,0
+PHIN.US,D,20260218,000000,76.075,76.94,74.9,76.01,428681,0