Add files using upload-large-folder tool

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

@@ -0,0 +1,145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MH.US,D,20250724,000000,17,17.24,16.25,17,10941400,0
+MH.US,D,20250725,000000,16.94,17.25,16.76,16.81,1618100,0
+MH.US,D,20250728,000000,16.93,17.09,16.5,16.58,1054300,0
+MH.US,D,20250729,000000,16.77,16.8,16,16.35,1110900,0
+MH.US,D,20250730,000000,16.5,16.67,16,16,3618400,0
+MH.US,D,20250731,000000,15.9501,16.45,15.92,16.09,1146959,0
+MH.US,D,20250801,000000,15.81,16.165,15.16,15.32,1236790,0
+MH.US,D,20250804,000000,15.32,15.73,15,15.24,898982,0
+MH.US,D,20250805,000000,15.01,15.07,13.4,13.41,2201517,0
+MH.US,D,20250806,000000,13.19,13.51,12.55,13.19,3115478,0
+MH.US,D,20250807,000000,13.005,13.24,12.71,12.95,1071122,0
+MH.US,D,20250808,000000,12.93,13.405,12.59,13.31,737199,0
+MH.US,D,20250811,000000,13.48,13.48,12.75,13.01,590610,0
+MH.US,D,20250812,000000,12.995,13.365,12.84,13.23,451851,0
+MH.US,D,20250813,000000,13.32,14.16,13.13,14.13,799025,0
+MH.US,D,20250814,000000,13.86,14.005,13.3,13.31,620805,0
+MH.US,D,20250815,000000,13.36,13.49,13.11,13.35,294193,0
+MH.US,D,20250818,000000,14.01,14.75,13.75,14.5,1290569,0
+MH.US,D,20250819,000000,14.65,14.8811,14.27,14.6,855276,0
+MH.US,D,20250820,000000,14.74,15.52,14.31,15.21,706846,0
+MH.US,D,20250821,000000,15.1,15.71,14.99,15.35,582439,0
+MH.US,D,20250822,000000,15.35,15.98,14.3,14.6,836604,0
+MH.US,D,20250825,000000,14.9,14.965,14,14.46,510967,0
+MH.US,D,20250826,000000,14.51,14.9,14.21,14.89,248499,0
+MH.US,D,20250827,000000,15,15.47,14.71,15.45,330747,0
+MH.US,D,20250828,000000,15.609,15.71,15.0067,15.16,402456,0
+MH.US,D,20250829,000000,15.28,15.28,14.44,14.52,296446,0
+MH.US,D,20250902,000000,14.6,14.6,13.92,14.19,395378,0
+MH.US,D,20250903,000000,14.19,15.19,14.04,14.92,601707,0
+MH.US,D,20250904,000000,14.55,14.9803,14.4442,14.82,194125,0
+MH.US,D,20250905,000000,14.84,15.17,14.4,14.99,511628,0
+MH.US,D,20250908,000000,15.08,15.27,14.84,15.04,381021,0
+MH.US,D,20250909,000000,15.01,15.2,14.525,14.76,273537,0
+MH.US,D,20250910,000000,14.775,14.885,14.39,14.46,484323,0
+MH.US,D,20250911,000000,14.49,15.53,14.455,15.03,1264787,0
+MH.US,D,20250912,000000,14.81,14.99,14.16,14.83,737262,0
+MH.US,D,20250915,000000,14.9579,15.03,14.28,14.64,640635,0
+MH.US,D,20250916,000000,14.789,14.85,14.34,14.36,562256,0
+MH.US,D,20250917,000000,14.455,14.615,14.01,14.02,587665,0
+MH.US,D,20250918,000000,14.025,14.3,13.76,13.79,526456,0
+MH.US,D,20250919,000000,13.61,13.99,13.47,13.54,5108859,0
+MH.US,D,20250922,000000,13.5,13.97,13.35,13.97,631011,0
+MH.US,D,20250923,000000,13.9,14.025,13.56,13.89,471250,0
+MH.US,D,20250924,000000,13.9478,14.02,13.56,13.84,547654,0
+MH.US,D,20250925,000000,13.8,13.8,13.01,13.29,930521,0
+MH.US,D,20250926,000000,13.4681,13.77,13.27,13.75,564748,0
+MH.US,D,20250929,000000,13.75,13.91,13.48,13.69,787083,0
+MH.US,D,20250930,000000,13.49,13.6,12.04,12.55,1748054,0
+MH.US,D,20251001,000000,12.56,12.81,12.075,12.08,1421053,0
+MH.US,D,20251002,000000,12.0001,12.041,11.17,11.7,1723094,0
+MH.US,D,20251003,000000,12.05,12.5,11.71,11.99,858247,0
+MH.US,D,20251006,000000,12.22,12.42,11.4559,11.72,706028,0
+MH.US,D,20251007,000000,11.69,11.82,11.34,11.79,664095,0
+MH.US,D,20251008,000000,11.83,12.555,11.83,12.5,587362,0
+MH.US,D,20251009,000000,12.5,12.78,12.4,12.46,560725,0
+MH.US,D,20251010,000000,12.48,12.55,12.02,12.05,474304,0
+MH.US,D,20251013,000000,12.22,12.45,11.9,12.3,476413,0
+MH.US,D,20251014,000000,12.265,12.695,12.14,12.6,443307,0
+MH.US,D,20251015,000000,12.66,12.845,12.15,12.42,596031,0
+MH.US,D,20251016,000000,12.55,12.57,12.145,12.47,290055,0
+MH.US,D,20251017,000000,12.495,12.69,12.225,12.5,518579,0
+MH.US,D,20251020,000000,12.66,13.07,12.4544,13,593363,0
+MH.US,D,20251021,000000,13.015,13.16,12.823,13.06,382683,0
+MH.US,D,20251022,000000,13.01,13.06,12.53,12.78,324163,0
+MH.US,D,20251023,000000,12.8198,12.99,12.33,12.62,494930,0
+MH.US,D,20251024,000000,12.74,12.9699,12.625,12.7,248478,0
+MH.US,D,20251027,000000,12.815,12.83,12.47,12.67,270821,0
+MH.US,D,20251028,000000,12.63,12.7,12.23,12.35,246258,0
+MH.US,D,20251029,000000,12.28,12.31,10.96,11.2,817934,0
+MH.US,D,20251030,000000,11.16,11.37,10.755,10.87,547612,0
+MH.US,D,20251031,000000,10.95,11.205,10.75,11.16,488616,0
+MH.US,D,20251103,000000,11.03,11.23,10.745,10.9,400025,0
+MH.US,D,20251104,000000,10.781,11.05,10.745,10.9,353504,0
+MH.US,D,20251105,000000,10.9,11.09,10.85,10.9,322230,0
+MH.US,D,20251106,000000,10.97,11.3,10.695,11.24,428149,0
+MH.US,D,20251107,000000,11.13,11.63,11.07,11.34,591936,0
+MH.US,D,20251110,000000,11.41,11.44,10.95,11.05,381522,0
+MH.US,D,20251111,000000,11.07,11.43,10.925,11.37,416026,0
+MH.US,D,20251112,000000,13.32,14.135,12.6,14.09,1969684,0
+MH.US,D,20251113,000000,13.99,15.03,13.5006,14.97,1327240,0
+MH.US,D,20251114,000000,15.03,16.5598,14.62,15.73,1969044,0
+MH.US,D,20251117,000000,15.5985,15.875,15.04,15.27,667979,0
+MH.US,D,20251118,000000,15.22,16.365,14.9862,16.24,875806,0
+MH.US,D,20251119,000000,16.505,17.1,16.33,16.89,917363,0
+MH.US,D,20251120,000000,16.486,16.96,16.2901,16.63,639866,0
+MH.US,D,20251121,000000,16.29,17,16.29,16.64,660406,0
+MH.US,D,20251124,000000,16.6405,17.168,16.38,16.96,641122,0
+MH.US,D,20251125,000000,17,18,16.8342,17.99,694568,0
+MH.US,D,20251126,000000,17.81,18,17.03,17.13,543737,0
+MH.US,D,20251128,000000,17.17,17.63,16.88,17.55,302606,0
+MH.US,D,20251201,000000,17.13,17.555,16.95,17.3,252272,0
+MH.US,D,20251202,000000,17.3,17.48,16.93,17.02,411111,0
+MH.US,D,20251203,000000,16.99,17.8,16.95,17.27,515579,0
+MH.US,D,20251204,000000,17.28,17.28,16.25,17.05,1005314,0
+MH.US,D,20251205,000000,16.97,17.17,16.66,16.82,306574,0
+MH.US,D,20251208,000000,17.19,17.3,16.29,16.68,332518,0
+MH.US,D,20251209,000000,16.83,17.08,16.55,16.76,357520,0
+MH.US,D,20251210,000000,16.8,17.294,16.495,16.92,414501,0
+MH.US,D,20251211,000000,16.93,17.509,16.76,17.2,509429,0
+MH.US,D,20251212,000000,17.23,17.46,16.96,17.15,566300,0
+MH.US,D,20251215,000000,17.3478,17.41,16.86,17.25,463306,0
+MH.US,D,20251216,000000,17.255,17.77,17.06,17.07,706686,0
+MH.US,D,20251217,000000,17.15,17.345,16.53,16.67,726881,0
+MH.US,D,20251218,000000,16.915,17.48,16.86,17.25,492691,0
+MH.US,D,20251219,000000,17.14,17.4,16.9701,17.12,1650246,0
+MH.US,D,20251222,000000,16.595,17.41,16.595,17.27,488933,0
+MH.US,D,20251223,000000,17.185,17.3986,17.03,17.35,365683,0
+MH.US,D,20251224,000000,17.46,17.48,17.065,17.15,178669,0
+MH.US,D,20251226,000000,17.16,17.23,16.83,16.99,511832,0
+MH.US,D,20251229,000000,16.88,17.32,16.61,16.78,612792,0
+MH.US,D,20251230,000000,17.02,17.02,16.35,16.49,630227,0
+MH.US,D,20251231,000000,16.62,16.7431,16.38,16.5,645175,0
+MH.US,D,20260102,000000,16.655,16.655,15.87,16.35,1030519,0
+MH.US,D,20260105,000000,16.385,16.96,16.225,16.66,800606,0
+MH.US,D,20260106,000000,15.57,16.29,14.45,14.83,1470338,0
+MH.US,D,20260107,000000,15.115,15.16,14.59,14.63,856795,0
+MH.US,D,20260108,000000,14.63,15.19,14.21,15.01,585757,0
+MH.US,D,20260109,000000,15.09,16,14.94,15.87,624170,0
+MH.US,D,20260112,000000,15.84,16.21,15.545,15.83,478084,0
+MH.US,D,20260113,000000,15.5401,15.82,15.33,15.35,439495,0
+MH.US,D,20260114,000000,15.3,15.44,14.84,15.04,953803,0
+MH.US,D,20260115,000000,15.08,15.46,14.74,14.81,560999,0
+MH.US,D,20260116,000000,14.84,15.1,14.35,14.5,778562,0
+MH.US,D,20260120,000000,14.48,14.54,13.99,14,392532,0
+MH.US,D,20260121,000000,14.04,14.71,13.74,14.57,787503,0
+MH.US,D,20260122,000000,14.775,15.59,14.72,15.09,778703,0
+MH.US,D,20260123,000000,15.07,15.69,14.72,15.12,963616,0
+MH.US,D,20260126,000000,15.01,15.27,14.58,14.9,369726,0
+MH.US,D,20260127,000000,14.97,15.02,14.65,14.81,366710,0
+MH.US,D,20260128,000000,14.94,15.21,14.59,14.59,332954,0
+MH.US,D,20260129,000000,14.92,14.92,14.4,14.83,486731,0
+MH.US,D,20260130,000000,14.785,14.84,14.46,14.75,313068,0
+MH.US,D,20260202,000000,14.75,15.08,14.58,14.59,377997,0
+MH.US,D,20260203,000000,14.465,14.52,12.975,13.05,1017326,0
+MH.US,D,20260204,000000,13.06,13.2,12.3,12.57,739422,0
+MH.US,D,20260205,000000,12.675,12.7066,12.03,12.13,392587,0
+MH.US,D,20260206,000000,12.23,12.78,12.04,12.62,691673,0
+MH.US,D,20260209,000000,12.27,12.89,12.02,12.71,621328,0
+MH.US,D,20260210,000000,12.77,13.33,12.71,13,558953,0
+MH.US,D,20260211,000000,12.57,12.895,12.08,12.34,1107387,0
+MH.US,D,20260212,000000,14.95,15.9,14.24,14.31,4079182,0
+MH.US,D,20260213,000000,14.51,14.839,13.67,13.67,902034,0
+MH.US,D,20260217,000000,14.015,14.27,13.34,13.84,1051358,0
+MH.US,D,20260218,000000,13.84,14.12,13.4,13.57,327447,0

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

@@ -0,0 +1,130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIAX.US,D,20250814,000000,31.65,33,28.63,30.74,18517100,0
+MIAX.US,D,20250815,000000,29.7,33.99,28.99,31.12,2893000,0
+MIAX.US,D,20250818,000000,31.76,35.76,31.2,32.66,2780300,0
+MIAX.US,D,20250819,000000,33.04,34,31.5,32.89,1741000,0
+MIAX.US,D,20250820,000000,33.07,33.87,31.95,32.77,2315900,0
+MIAX.US,D,20250821,000000,32.68,34.57,31.6001,34.34,1516400,0
+MIAX.US,D,20250822,000000,34.3,34.89,32.72,33.52,904500,0
+MIAX.US,D,20250825,000000,33.22,34,32.315,33.29,639772,0
+MIAX.US,D,20250826,000000,33.28,33.94,32.195,33.9,861196,0
+MIAX.US,D,20250827,000000,33.635,35.8032,33.05,34.7,870691,0
+MIAX.US,D,20250828,000000,34.6042,36.65,34.18,35.49,1078504,0
+MIAX.US,D,20250829,000000,35.75,38.44,35.14,37.58,1136431,0
+MIAX.US,D,20250902,000000,37.66,38.25,35.4,36.33,906235,0
+MIAX.US,D,20250903,000000,36.4128,36.75,34.955,35.38,557829,0
+MIAX.US,D,20250904,000000,35.0084,35.9766,34.6368,35.5,664469,0
+MIAX.US,D,20250905,000000,35.91,36,34.02,34.95,693567,0
+MIAX.US,D,20250908,000000,35.1,37.77,34.65,37.77,792307,0
+MIAX.US,D,20250909,000000,38.1,39.13,36.88,37.3,849283,0
+MIAX.US,D,20250910,000000,37.64,38,36.77,36.81,514640,0
+MIAX.US,D,20250911,000000,36.98,37.66,36.495,37.39,350273,0
+MIAX.US,D,20250912,000000,37.83,37.96,36.1571,37.46,408517,0
+MIAX.US,D,20250915,000000,37.9557,38.43,36.75,37.26,234525,0
+MIAX.US,D,20250916,000000,37.26,38.85,36.97,38.02,358468,0
+MIAX.US,D,20250917,000000,38.44,39.56,37.5,38.14,462934,0
+MIAX.US,D,20250918,000000,38.1083,39.53,38.1083,38.86,395050,0
+MIAX.US,D,20250919,000000,39.1399,39.5,37.59,38.02,1380497,0
+MIAX.US,D,20250922,000000,37.82,39.73,37.05,39.52,743263,0
+MIAX.US,D,20250923,000000,40,40.95,38.64,39.6,656428,0
+MIAX.US,D,20250924,000000,39.87,42.0681,39.54,41.65,873848,0
+MIAX.US,D,20250925,000000,41.825,42.16,40.82,41.95,650688,0
+MIAX.US,D,20250926,000000,42,42.89,41.16,41.23,912160,0
+MIAX.US,D,20250929,000000,41.6948,41.6948,39.8511,40.77,1094145,0
+MIAX.US,D,20250930,000000,40.68,41.3,39.7625,40.26,1237745,0
+MIAX.US,D,20251001,000000,40.255,40.35,38.86,38.98,1557419,0
+MIAX.US,D,20251002,000000,39.1582,41.48,38.96,41.03,1315125,0
+MIAX.US,D,20251003,000000,41.095,42.7199,40.98,42.09,1197067,0
+MIAX.US,D,20251006,000000,42.64,43.83,42.3176,43.71,488565,0
+MIAX.US,D,20251007,000000,43.81,44.51,43.2623,44.42,483926,0
+MIAX.US,D,20251008,000000,44,45.63,43.58,44.67,464781,0
+MIAX.US,D,20251009,000000,44.67,45.3126,42.64,42.94,468873,0
+MIAX.US,D,20251010,000000,43.32,44.52,42.71,43.54,418590,0
+MIAX.US,D,20251013,000000,44.1286,44.1599,42.25,43.11,461250,0
+MIAX.US,D,20251014,000000,43.57,44.61,42.73,43.56,313335,0
+MIAX.US,D,20251015,000000,43.73,43.735,41.84,43.33,353720,0
+MIAX.US,D,20251016,000000,42.965,43.38,42.07,42.26,398214,0
+MIAX.US,D,20251017,000000,42.085,42.81,41.31,41.93,258727,0
+MIAX.US,D,20251020,000000,42.44,43.41,41.505,43.05,147432,0
+MIAX.US,D,20251021,000000,42.96,43.379,40.44,41.47,304994,0
+MIAX.US,D,20251022,000000,41.3,42.14,39.7625,41.77,401978,0
+MIAX.US,D,20251023,000000,41.65,43.24,41.225,42.5,307218,0
+MIAX.US,D,20251024,000000,42.67,43.735,42.67,43.21,275247,0
+MIAX.US,D,20251027,000000,43.35,44.83,43.35,44.27,411018,0
+MIAX.US,D,20251028,000000,43.925,44.0289,42.17,43.16,334570,0
+MIAX.US,D,20251029,000000,42.7075,43.4,41.97,43.15,212379,0
+MIAX.US,D,20251030,000000,42.755,44.4499,42.755,43.73,455260,0
+MIAX.US,D,20251031,000000,43.93,44.205,42.89,43.7,362815,0
+MIAX.US,D,20251103,000000,44.09,45.74,43.555,45.54,642310,0
+MIAX.US,D,20251104,000000,45.065,45.89,44.33,44.33,510309,0
+MIAX.US,D,20251105,000000,44.41,46.04,44.01,45.83,456699,0
+MIAX.US,D,20251106,000000,47.51,48.2,45.335,47.02,911811,0
+MIAX.US,D,20251107,000000,46.68,49.27,46.5,48.7,596683,0
+MIAX.US,D,20251110,000000,49,49.97,47.79,48.94,577980,0
+MIAX.US,D,20251111,000000,49,50.38,48.32,49.48,367779,0
+MIAX.US,D,20251112,000000,49.98,51.375,49.1822,50.96,623925,0
+MIAX.US,D,20251113,000000,50.01,51.23,48.16,48.63,845489,0
+MIAX.US,D,20251114,000000,48,49.76,47.51,48.53,459635,0
+MIAX.US,D,20251117,000000,48.675,49.24,46.4301,46.81,388394,0
+MIAX.US,D,20251118,000000,46.77,46.84,45.4,46.7,419957,0
+MIAX.US,D,20251119,000000,46.755,47.005,44.055,44.36,474162,0
+MIAX.US,D,20251120,000000,45.15,45.671,42.31,42.55,665636,0
+MIAX.US,D,20251121,000000,42.75,44.24,41.62,44.08,691052,0
+MIAX.US,D,20251124,000000,45.26,45.26,43.18,44.73,656018,0
+MIAX.US,D,20251125,000000,44.27,45.335,43.59,44.07,642566,0
+MIAX.US,D,20251126,000000,43.81,46.845,43.53,45.86,605231,0
+MIAX.US,D,20251128,000000,45.56,46.6,45.46,45.61,267035,0
+MIAX.US,D,20251201,000000,45.155,45.555,44.23,44.5,257394,0
+MIAX.US,D,20251202,000000,44.9999,46.53,44.6,45.39,481424,0
+MIAX.US,D,20251203,000000,45.49,46.44,44.28,44.73,368899,0
+MIAX.US,D,20251204,000000,44.94,46.02,44.69,45.46,436458,0
+MIAX.US,D,20251205,000000,45.265,45.545,43.66,44.06,473182,0
+MIAX.US,D,20251208,000000,44.06,45.63,43.45,45.56,749494,0
+MIAX.US,D,20251209,000000,45.28,46.56,45.28,45.8,561846,0
+MIAX.US,D,20251210,000000,43.08,43.8,42.44,42.62,570518,0
+MIAX.US,D,20251211,000000,42.6,42.975,41.27,41.78,1209644,0
+MIAX.US,D,20251212,000000,42.21,43.05,41.3,42.68,3980289,0
+MIAX.US,D,20251215,000000,42.68,43.03,42.04,42.58,988562,0
+MIAX.US,D,20251216,000000,42,43.51,41.95,43.36,798979,0
+MIAX.US,D,20251217,000000,42.96,44.84,42.96,43.79,1447850,0
+MIAX.US,D,20251218,000000,44.335,45.18,43.4,44.25,991820,0
+MIAX.US,D,20251219,000000,44.265,45.78,43.96,44.62,4818452,0
+MIAX.US,D,20251222,000000,45,47.28,44.37,47.26,1330115,0
+MIAX.US,D,20251223,000000,47.745,48.42,46.68,47.39,732042,0
+MIAX.US,D,20251224,000000,47.28,47.5469,46.55,47.21,368661,0
+MIAX.US,D,20251226,000000,47.43,47.79,46.2,46.67,547515,0
+MIAX.US,D,20251229,000000,46.975,47.185,46,46.13,914893,0
+MIAX.US,D,20251230,000000,46.595,46.595,45.52,45.68,814778,0
+MIAX.US,D,20251231,000000,45.7,46.405,43.92,44.38,1193254,0
+MIAX.US,D,20260102,000000,44.71,44.99,43.07,43.65,1370416,0
+MIAX.US,D,20260105,000000,44.4,46.33,43.87,46.26,2766804,0
+MIAX.US,D,20260106,000000,46.48,46.56,44.23,44.24,1147880,0
+MIAX.US,D,20260107,000000,44.09,44.35,42.3,42.41,1159343,0
+MIAX.US,D,20260108,000000,43.035,43.2893,42.27,42.76,641602,0
+MIAX.US,D,20260109,000000,42.985,43.5,41.815,42.33,721168,0
+MIAX.US,D,20260112,000000,42.185,42.95,41.86,42.47,623653,0
+MIAX.US,D,20260113,000000,42.5,42.5,41.19,41.85,854961,0
+MIAX.US,D,20260114,000000,41.79,42.97,41.45,42.76,545769,0
+MIAX.US,D,20260115,000000,42.7,43.48,42.25,42.55,728811,0
+MIAX.US,D,20260116,000000,42.5,43.585,42.12,43.52,788488,0
+MIAX.US,D,20260120,000000,42.71,44.47,42.41,42.88,932011,0
+MIAX.US,D,20260121,000000,42.8204,44.53,42.77,43.94,1103700,0
+MIAX.US,D,20260122,000000,44.43,44.92,44.11,44.56,658689,0
+MIAX.US,D,20260123,000000,43.865,44.19,41.9,42.44,932058,0
+MIAX.US,D,20260126,000000,42.415,43.35,41.81,43.09,631495,0
+MIAX.US,D,20260127,000000,43.24,43.27,41.195,41.42,796891,0
+MIAX.US,D,20260128,000000,41.585,42.47,40.9,41.23,527101,0
+MIAX.US,D,20260129,000000,41.565,41.8,40.83,41.69,643465,0
+MIAX.US,D,20260130,000000,41.525,42.78,41.39,41.73,700505,0
+MIAX.US,D,20260202,000000,41.61,42.125,41.23,41.78,616697,0
+MIAX.US,D,20260203,000000,41.67,42.0399,39.7591,41.06,1375144,0
+MIAX.US,D,20260204,000000,40.85,41.32,39.93,40.66,898985,0
+MIAX.US,D,20260205,000000,40.78,42.77,40.725,41.75,1028096,0
+MIAX.US,D,20260206,000000,42.18,42.63,41.33,42.23,789752,0
+MIAX.US,D,20260209,000000,41.3,41.63,40,41.33,2590134,0
+MIAX.US,D,20260210,000000,40.865,41.045,39.39,40.65,1549041,0
+MIAX.US,D,20260211,000000,40,41.31,39.7665,41.12,1491045,0
+MIAX.US,D,20260212,000000,41.175,41.83,39.85,41.58,1972026,0
+MIAX.US,D,20260213,000000,41.465,43,41.3373,42.14,1925852,0
+MIAX.US,D,20260217,000000,41.965,42.86,40.73,40.89,2086225,0
+MIAX.US,D,20260218,000000,40.28,40.68,39.75,40.2,2856111,0

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

@@ -0,0 +1,1380 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIR.US,D,20200821,000000,9.94,9.9799,9.9,9.9799,192629,0
+MIR.US,D,20200824,000000,10,10.115,9.9,9.97,50558,0
+MIR.US,D,20200825,000000,9.95,10.01,9.85,10.01,257653,0
+MIR.US,D,20200826,000000,9.91,10.05,9.91,9.97,4613,0
+MIR.US,D,20200827,000000,9.99,9.99,9.9107,9.955,9154,0
+MIR.US,D,20200828,000000,9.91,10.05,9.91,10,597781,0
+MIR.US,D,20200831,000000,10.08,10.18,9.9001,10,7490,0
+MIR.US,D,20200901,000000,10.1,10.135,9.96,10.11,281164,0
+MIR.US,D,20200902,000000,10.21,10.7198,10.05,10.27,443758,0
+MIR.US,D,20200903,000000,10.35,10.44,10.15,10.32,282814,0
+MIR.US,D,20200904,000000,10.48,10.48,10.25,10.34,139849,0
+MIR.US,D,20200908,000000,10.5,10.57,10.3,10.42,321260,0
+MIR.US,D,20200909,000000,10.5,10.5,10.3,10.4,350396,0
+MIR.US,D,20200910,000000,10.5,10.5,10.3,10.32,59977,0
+MIR.US,D,20200911,000000,10.33,10.5,10.3,10.39,116226,0
+MIR.US,D,20200914,000000,10.35,10.4977,10.3,10.38,65035,0
+MIR.US,D,20200915,000000,10.32,10.685,10.32,10.5275,352979,0
+MIR.US,D,20200916,000000,10.56,10.6,10.46,10.5,54173,0
+MIR.US,D,20200917,000000,10.5,10.6,10.35,10.435,56906,0
+MIR.US,D,20200918,000000,10.36,11.03,10.36,11.03,84570,0
+MIR.US,D,20200921,000000,10.6,10.845,10.44,10.7,571318,0
+MIR.US,D,20200922,000000,10.75,10.75,10.4325,10.65,69845,0
+MIR.US,D,20200923,000000,10.52,10.65,10.4502,10.65,68450,0
+MIR.US,D,20200924,000000,10.35,10.72,10.35,10.69,286062,0
+MIR.US,D,20200925,000000,10.42,10.7,10.35,10.6,190836,0
+MIR.US,D,20200928,000000,10.58,10.81,10.5,10.62,19208,0
+MIR.US,D,20200929,000000,10.65,10.97,10.45,10.85,415432,0
+MIR.US,D,20200930,000000,10.85,11.07,10.69,10.76,104983,0
+MIR.US,D,20201001,000000,10.76,10.85,10.59,10.62,173249,0
+MIR.US,D,20201002,000000,10.5,10.71,10.5,10.52,136276,0
+MIR.US,D,20201005,000000,10.575,10.65,10.46,10.47,93825,0
+MIR.US,D,20201006,000000,10.55,10.55,10.3,10.38,94339,0
+MIR.US,D,20201007,000000,10.45,10.5,10.3,10.35,81441,0
+MIR.US,D,20201008,000000,10.41,10.46,10.2,10.33,151849,0
+MIR.US,D,20201009,000000,10.3,10.3,10.14,10.274,1446740,0
+MIR.US,D,20201012,000000,10.3,10.31,10.25,10.3,79088,0
+MIR.US,D,20201013,000000,10.46,10.46,10.21,10.2944,85014,0
+MIR.US,D,20201014,000000,10.31,10.3646,10.23,10.3,73269,0
+MIR.US,D,20201015,000000,10.3,10.3,10.26,10.3,21190,0
+MIR.US,D,20201016,000000,10.36,10.36,10.2,10.2999,24905,0
+MIR.US,D,20201019,000000,10.34,10.41,10.25,10.27,44965,0
+MIR.US,D,20201020,000000,10.38,10.38,10.26,10.26,341107,0
+MIR.US,D,20201021,000000,10.26,10.3,10.25,10.25,17508,0
+MIR.US,D,20201022,000000,10.25,10.25,10.15,10.22,43360,0
+MIR.US,D,20201023,000000,10.25,10.27,10.12,10.1499,129701,0
+MIR.US,D,20201026,000000,10.1,10.15,10.03,10.065,59347,0
+MIR.US,D,20201027,000000,10.16,10.16,9.94,10,155752,0
+MIR.US,D,20201028,000000,9.9,10.09,9.89,9.89,1465483,0
+MIR.US,D,20201029,000000,9.96,9.96,9.89,9.92,54233,0
+MIR.US,D,20201030,000000,9.95,9.95,9.88,9.95,35102,0
+MIR.US,D,20201102,000000,10,10.01,9.89,9.92,155845,0
+MIR.US,D,20201103,000000,9.94,9.9661,9.91,9.95,41272,0
+MIR.US,D,20201104,000000,9.95,10.06,9.87,9.98,20160,0
+MIR.US,D,20201105,000000,10.12,10.12,9.99,10.03,17310,0
+MIR.US,D,20201106,000000,10.05,10.05,9.94,10,26300,0
+MIR.US,D,20201109,000000,10.16,10.22,10,10,72424,0
+MIR.US,D,20201110,000000,10,10.04,9.98,10.02,67794,0
+MIR.US,D,20201111,000000,10.1,10.1,9.95,10.08,26077,0
+MIR.US,D,20201112,000000,10.19,10.19,10.055,10.075,45268,0
+MIR.US,D,20201113,000000,10.11,10.12,10.04,10.08,90058,0
+MIR.US,D,20201116,000000,10.1,10.1,10.01,10.09,20341,0
+MIR.US,D,20201117,000000,10.1,10.1,10.01,10.05,45888,0
+MIR.US,D,20201118,000000,10.05,10.11,10.01,10.06,21312,0
+MIR.US,D,20201119,000000,10.06,10.22,10.06,10.14,51698,0
+MIR.US,D,20201120,000000,10.25,10.27,10.1,10.205,29000,0
+MIR.US,D,20201123,000000,10.21,10.22,10.1,10.16,340588,0
+MIR.US,D,20201124,000000,10.24,10.24,10.11,10.16,356510,0
+MIR.US,D,20201125,000000,10.2,10.292,10.12,10.21,399827,0
+MIR.US,D,20201127,000000,10.4,10.4,10.16,10.37,404216,0
+MIR.US,D,20201130,000000,10.5,10.5,10.3,10.45,578848,0
+MIR.US,D,20201201,000000,10.51,10.51,10.37,10.45,630425,0
+MIR.US,D,20201202,000000,10.55,10.6,10.33,10.43,214627,0
+MIR.US,D,20201203,000000,10.4,10.54,10.36,10.38,536326,0
+MIR.US,D,20201204,000000,10.38,10.48,10.35,10.4,125371,0
+MIR.US,D,20201207,000000,10.69,10.69,10.26,10.43,1505119,0
+MIR.US,D,20201208,000000,10.6,10.63,10.41,10.57,1347139,0
+MIR.US,D,20201209,000000,10.65,10.9196,10.42,10.55,422710,0
+MIR.US,D,20201210,000000,10.53,10.67,10.53,10.6,606714,0
+MIR.US,D,20201211,000000,10.73,10.95,10.6601,10.71,892997,0
+MIR.US,D,20201214,000000,10.8,10.89,10.49,10.5,588960,0
+MIR.US,D,20201215,000000,10.6,10.6,10.35,10.45,831683,0
+MIR.US,D,20201216,000000,10.53,10.57,10.35,10.45,1835765,0
+MIR.US,D,20201217,000000,10.39,10.5,10.35,10.5,416021,0
+MIR.US,D,20201218,000000,10.5,10.5109,10.425,10.49,213373,0
+MIR.US,D,20201221,000000,10.5,10.54,10.47,10.5,475807,0
+MIR.US,D,20201222,000000,10.6,10.73,10.56,10.71,1055937,0
+MIR.US,D,20201223,000000,10.74,10.78,10.65,10.74,1156192,0
+MIR.US,D,20201224,000000,10.99,11.15,10.7907,10.85,2015520,0
+MIR.US,D,20201228,000000,11.03,11.15,10.89,11.08,2562312,0
+MIR.US,D,20201229,000000,11.1,11.1,10.68,10.85,1686695,0
+MIR.US,D,20201230,000000,10.81,11.03,10.76,10.87,928685,0
+MIR.US,D,20201231,000000,10.85,11.09,10.85,10.9,884912,0
+MIR.US,D,20210104,000000,11.08,11.18,10.85,10.96,1265340,0
+MIR.US,D,20210105,000000,10.96,11,10.93,10.99,448057,0
+MIR.US,D,20210106,000000,10.97,10.9945,10.76,10.88,1015688,0
+MIR.US,D,20210107,000000,10.9,11.17,10.9,11,910748,0
+MIR.US,D,20210108,000000,11.1,11.74,10.9,11.38,3192633,0
+MIR.US,D,20210111,000000,11.5,11.62,11.2,11.3,2563202,0
+MIR.US,D,20210112,000000,11.3,12.9699,11.3,12.17,10282156,0
+MIR.US,D,20210113,000000,12.1,12.2699,11.76,12.11,3023714,0
+MIR.US,D,20210114,000000,12.1,12.1,11.85,12,2625383,0
+MIR.US,D,20210115,000000,11.97,12.01,11.3,11.54,2916866,0
+MIR.US,D,20210119,000000,11.92,13.81,11.88,12.57,10350191,0
+MIR.US,D,20210120,000000,12.43,12.66,12.21,12.37,2703175,0
+MIR.US,D,20210121,000000,12.41,12.5,11.97,12.03,3352419,0
+MIR.US,D,20210122,000000,12.03,12.41,12.01,12.26,2650142,0
+MIR.US,D,20210125,000000,12.6,13.27,12.1,12.8,6291161,0
+MIR.US,D,20210126,000000,12.57,12.66,12.1,12.19,3940776,0
+MIR.US,D,20210127,000000,11.85,11.85,11.11,11.26,6144896,0
+MIR.US,D,20210128,000000,11.48,11.64,11.17,11.46,2606983,0
+MIR.US,D,20210129,000000,11.41,11.8,11.26,11.56,2688594,0
+MIR.US,D,20210201,000000,11.65,11.88,11.4799,11.76,2212339,0
+MIR.US,D,20210202,000000,12.02,12.16,11.77,12.15,2520935,0
+MIR.US,D,20210203,000000,12.15,12.4,12.025,12.27,1743683,0
+MIR.US,D,20210204,000000,12.38,12.74,12.2,12.21,1882204,0
+MIR.US,D,20210205,000000,12.33,12.35,12.0222,12.06,1297855,0
+MIR.US,D,20210208,000000,12.22,12.45,12.19,12.34,2125314,0
+MIR.US,D,20210209,000000,12.37,12.53,12.21,12.36,1956774,0
+MIR.US,D,20210210,000000,12.36,12.38,11.82,11.98,2530424,0
+MIR.US,D,20210211,000000,12.05,12.13,11.72,12.03,2103990,0
+MIR.US,D,20210212,000000,11.91,12.3,11.87,12.07,2420210,0
+MIR.US,D,20210216,000000,12.19,12.39,11.75,12.25,2439492,0
+MIR.US,D,20210217,000000,12.12,12.79,12.02,12.45,3987369,0
+MIR.US,D,20210218,000000,12.33,14.3,12.15,13.99,13296235,0
+MIR.US,D,20210219,000000,13.56,16.6569,13.48,15,17357308,0
+MIR.US,D,20210222,000000,14.71,15.57,13.9,14.2,6873458,0
+MIR.US,D,20210223,000000,13.02,13.38,11.65,12.9,8543106,0
+MIR.US,D,20210224,000000,12.98,13.29,12.56,12.77,3333538,0
+MIR.US,D,20210225,000000,12.71,12.86,11.66,11.86,5137911,0
+MIR.US,D,20210226,000000,12.01,12.08,11.6302,12.02,4745797,0
+MIR.US,D,20210301,000000,12.23,12.39,11.92,12.35,3176191,0
+MIR.US,D,20210302,000000,12.26,12.28,11.52,11.56,3223808,0
+MIR.US,D,20210303,000000,11.5,11.57,10.82,10.95,5050843,0
+MIR.US,D,20210304,000000,10.94,11.31,10.31,10.7,6057181,0
+MIR.US,D,20210305,000000,10.8,11.29,10.22,11.22,5100138,0
+MIR.US,D,20210308,000000,11,11.18,10.62,10.93,2190017,0
+MIR.US,D,20210309,000000,11.01,11.29,10.86,10.99,2453692,0
+MIR.US,D,20210310,000000,11.1,12.4,10.78,12.16,7898261,0
+MIR.US,D,20210311,000000,11.43,12.1,11.28,11.68,4273115,0
+MIR.US,D,20210312,000000,11.37,11.94,11.23,11.78,2409801,0
+MIR.US,D,20210315,000000,11.64,11.7851,11.32,11.44,1633673,0
+MIR.US,D,20210316,000000,11.3,11.38,11.02,11.32,2125027,0
+MIR.US,D,20210317,000000,11.11,11.48,11,11.28,1355175,0
+MIR.US,D,20210318,000000,11.18,11.37,10.9,11.1,1673935,0
+MIR.US,D,20210319,000000,11.06,11.24,10.86,11.24,1445098,0
+MIR.US,D,20210322,000000,11.23,11.23,10.96,10.97,1041766,0
+MIR.US,D,20210323,000000,10.91,10.99,10.59,10.72,2917218,0
+MIR.US,D,20210324,000000,10.74,11.02,10.35,10.38,3263377,0
+MIR.US,D,20210325,000000,10.24,10.6,10.16,10.43,3952592,0
+MIR.US,D,20210326,000000,10.42,10.48,10.3,10.43,1673973,0
+MIR.US,D,20210329,000000,10.39,10.5,10.27,10.42,1125772,0
+MIR.US,D,20210330,000000,10.31,10.42,10.18,10.38,1485723,0
+MIR.US,D,20210331,000000,10.41,10.51,10.36,10.43,960374,0
+MIR.US,D,20210401,000000,10.45,10.58,10.345,10.54,1365427,0
+MIR.US,D,20210405,000000,10.6,10.6,10.4,10.48,1123914,0
+MIR.US,D,20210406,000000,10.46,11.15,10.43,10.85,2996251,0
+MIR.US,D,20210407,000000,10.85,10.85,10.62,10.7,1061176,0
+MIR.US,D,20210408,000000,10.7499,10.933,10.7,10.85,1213215,0
+MIR.US,D,20210409,000000,10.8,10.9,10.7,10.71,749944,0
+MIR.US,D,20210412,000000,10.75,10.75,10.53,10.62,774604,0
+MIR.US,D,20210413,000000,10.57,10.64,10.48,10.63,906207,0
+MIR.US,D,20210414,000000,10.61,10.621,10.47,10.51,1237701,0
+MIR.US,D,20210415,000000,10.5,10.54,10.31,10.4,1287639,0
+MIR.US,D,20210416,000000,10.32,10.39,10.28,10.38,1164138,0
+MIR.US,D,20210419,000000,10.35,10.37,10.2,10.26,1654750,0
+MIR.US,D,20210420,000000,10.23,10.34,10.15,10.21,1551875,0
+MIR.US,D,20210421,000000,10.2,10.45,10.18,10.45,1161250,0
+MIR.US,D,20210422,000000,10.45,10.54,10.3,10.45,930905,0
+MIR.US,D,20210423,000000,10.38,10.5,10.32,10.43,743082,0
+MIR.US,D,20210426,000000,10.4,10.49,10.33,10.38,859781,0
+MIR.US,D,20210427,000000,10.37,10.45,10.27,10.32,629962,0
+MIR.US,D,20210428,000000,10.36,10.39,10.3,10.39,664263,0
+MIR.US,D,20210429,000000,10.39,10.4,10.3,10.35,707805,0
+MIR.US,D,20210430,000000,10.33,10.38,10.28,10.33,603133,0
+MIR.US,D,20210503,000000,10.32,10.43,10.25,10.42,731537,0
+MIR.US,D,20210504,000000,10.32,10.39,10.2,10.36,1067828,0
+MIR.US,D,20210505,000000,10.35,10.35,10.23,10.26,375624,0
+MIR.US,D,20210506,000000,10.25,10.3,10.21,10.23,751397,0
+MIR.US,D,20210507,000000,10.2,10.33,10.17,10.21,1443826,0
+MIR.US,D,20210510,000000,10.18,10.25,10.17,10.19,786570,0
+MIR.US,D,20210511,000000,10.01,10.19,10,10.14,1521337,0
+MIR.US,D,20210512,000000,10.1,10.225,10.05,10.14,867526,0
+MIR.US,D,20210513,000000,10.09,10.2,10.09,10.18,1187926,0
+MIR.US,D,20210514,000000,10.18,10.2,10.15,10.18,789532,0
+MIR.US,D,20210517,000000,10.19,10.27,10.17,10.19,634347,0
+MIR.US,D,20210518,000000,10.2,10.33,10.18,10.24,1259794,0
+MIR.US,D,20210519,000000,10.12,10.26,10.12,10.2,962674,0
+MIR.US,D,20210520,000000,10.2,10.33,10.19,10.25,823808,0
+MIR.US,D,20210521,000000,10.29,10.29,10.1,10.11,1416152,0
+MIR.US,D,20210524,000000,10.15,10.15,10.06,10.09,1136660,0
+MIR.US,D,20210525,000000,10.08,10.11,10.04,10.06,1040312,0
+MIR.US,D,20210526,000000,10.06,10.08,10.01,10.06,1086837,0
+MIR.US,D,20210527,000000,10.07,10.1,10.055,10.06,393224,0
+MIR.US,D,20210528,000000,10.1,10.12,10.06,10.07,381286,0
+MIR.US,D,20210601,000000,10.11,10.15,10.0712,10.11,485363,0
+MIR.US,D,20210602,000000,10.1,10.23,10.09,10.18,453466,0
+MIR.US,D,20210603,000000,10.14,10.23,10.1,10.14,386073,0
+MIR.US,D,20210604,000000,10.16,10.44,10.12,10.38,1449704,0
+MIR.US,D,20210607,000000,10.38,10.38,10.16,10.24,1612676,0
+MIR.US,D,20210608,000000,10.23,10.36,10.2,10.31,1325098,0
+MIR.US,D,20210609,000000,10.35,10.39,10.265,10.28,726206,0
+MIR.US,D,20210610,000000,10.24,10.4,10.24,10.35,552981,0
+MIR.US,D,20210611,000000,10.33,10.35,10.27,10.27,410566,0
+MIR.US,D,20210614,000000,10.25,10.75,10.03,10.06,5119147,0
+MIR.US,D,20210615,000000,10,10.0498,9.93,10.02,2740130,0
+MIR.US,D,20210616,000000,10,10.04,9.95,10,1543295,0
+MIR.US,D,20210617,000000,10,10.25,9.99,10.16,6150427,0
+MIR.US,D,20210618,000000,10.08,10.12,10.02,10.02,2284789,0
+MIR.US,D,20210621,000000,10,10.22,10,10.18,2821761,0
+MIR.US,D,20210622,000000,10.16,10.16,10.0398,10.05,4411709,0
+MIR.US,D,20210623,000000,10.07,10.16,10.05,10.07,1478689,0
+MIR.US,D,20210624,000000,10.07,10.11,10.065,10.1,808633,0
+MIR.US,D,20210625,000000,10.07,10.16,10.06,10.14,1055488,0
+MIR.US,D,20210628,000000,10.16,10.225,10.1,10.2,1839897,0
+MIR.US,D,20210629,000000,10.19,10.52,10.18,10.5,3935603,0
+MIR.US,D,20210630,000000,10.45,10.5,10.35,10.4,829405,0
+MIR.US,D,20210701,000000,10.36,10.41,10.26,10.29,867118,0
+MIR.US,D,20210702,000000,10.29,10.33,10.23,10.3,613978,0
+MIR.US,D,20210706,000000,10.28,10.28,10.1301,10.18,736034,0
+MIR.US,D,20210707,000000,10.2,10.22,10.12,10.15,644320,0
+MIR.US,D,20210708,000000,10.07,10.16,10.061,10.13,819803,0
+MIR.US,D,20210709,000000,10.14,10.365,10.11,10.34,1686880,0
+MIR.US,D,20210712,000000,10.3,10.48,10.29,10.42,2147743,0
+MIR.US,D,20210713,000000,10.33,10.5,10.32,10.45,1627053,0
+MIR.US,D,20210714,000000,10.52,10.57,10.43,10.49,2219486,0
+MIR.US,D,20210715,000000,10.45,10.695,10.38,10.5,1899251,0
+MIR.US,D,20210716,000000,10.5,10.55,10.31,10.36,1057292,0
+MIR.US,D,20210719,000000,10.25,10.32,10.16,10.32,1730383,0
+MIR.US,D,20210720,000000,10.37,10.43,10.22,10.35,666245,0
+MIR.US,D,20210721,000000,10.33,10.34,10.24,10.26,566542,0
+MIR.US,D,20210722,000000,10.3,10.3,10.08,10.08,727179,0
+MIR.US,D,20210723,000000,10.07,10.1313,10.06,10.1,259571,0
+MIR.US,D,20210726,000000,10.06,10.12,10.01,10.02,1759081,0
+MIR.US,D,20210727,000000,10.03,10.04,10,10.02,1397970,0
+MIR.US,D,20210728,000000,10,10.02,9.96,10,1147071,0
+MIR.US,D,20210729,000000,10.01,10.02,9.965,10.02,1043684,0
+MIR.US,D,20210730,000000,9.99,10.05,9.98,10.01,763472,0
+MIR.US,D,20210802,000000,9.99,10.02,9.98,10.01,708315,0
+MIR.US,D,20210803,000000,10.01,10.02,9.98,10,942748,0
+MIR.US,D,20210804,000000,10,10.01,9.9788,9.99,741990,0
+MIR.US,D,20210805,000000,9.97,9.99,9.96,9.99,636987,0
+MIR.US,D,20210806,000000,9.96,10,9.96,9.96,571393,0
+MIR.US,D,20210809,000000,9.95,9.99,9.95,9.98,344209,0
+MIR.US,D,20210810,000000,9.96,10.005,9.96,9.98,535152,0
+MIR.US,D,20210811,000000,9.96,10,9.96,9.98,350428,0
+MIR.US,D,20210812,000000,9.95,9.99,9.95,9.98,370344,0
+MIR.US,D,20210813,000000,9.96,10,9.96,9.99,471629,0
+MIR.US,D,20210816,000000,9.96,10,9.95,9.98,333348,0
+MIR.US,D,20210817,000000,9.93,9.97,9.89,9.92,511788,0
+MIR.US,D,20210818,000000,9.91,9.95,9.89,9.91,284109,0
+MIR.US,D,20210819,000000,9.9,9.92,9.88,9.9,475531,0
+MIR.US,D,20210820,000000,9.89,9.91,9.86,9.87,765386,0
+MIR.US,D,20210823,000000,9.87,9.92,9.83,9.87,1758102,0
+MIR.US,D,20210824,000000,9.85,9.94,9.85,9.9,1282912,0
+MIR.US,D,20210825,000000,9.86,9.91,9.86,9.9,4139597,0
+MIR.US,D,20210826,000000,9.9,10,9.875,9.98,862940,0
+MIR.US,D,20210827,000000,9.97,9.97,9.89,9.91,985606,0
+MIR.US,D,20210830,000000,9.9,9.945,9.9,9.93,1246605,0
+MIR.US,D,20210831,000000,9.93,9.94,9.915,9.93,682390,0
+MIR.US,D,20210901,000000,9.92,9.95,9.91,9.93,1022529,0
+MIR.US,D,20210902,000000,9.92,9.97,9.92,9.96,671430,0
+MIR.US,D,20210903,000000,9.95,10.02,9.95,10.01,1510304,0
+MIR.US,D,20210907,000000,9.99,10.05,9.96,10.03,528112,0
+MIR.US,D,20210908,000000,10,10.03,9.98,10,859769,0
+MIR.US,D,20210909,000000,9.99,10.05,9.96,10.04,558394,0
+MIR.US,D,20210910,000000,10.04,10.09,10.015,10.04,913773,0
+MIR.US,D,20210913,000000,10.05,10.0501,10.02,10.02,411623,0
+MIR.US,D,20210914,000000,10.02,10.05,10.01,10.04,1250069,0
+MIR.US,D,20210915,000000,10.03,10.06,10.015,10.03,621976,0
+MIR.US,D,20210916,000000,10.03,10.06,10.01,10.05,873243,0
+MIR.US,D,20210917,000000,10.02,10.06,10.01,10.05,772773,0
+MIR.US,D,20210920,000000,10,10.06,10,10.06,828607,0
+MIR.US,D,20210921,000000,10.06,10.11,10.02,10.09,1206957,0
+MIR.US,D,20210922,000000,10.1,10.15,10.07,10.15,628263,0
+MIR.US,D,20210923,000000,10.06,10.17,10.05,10.17,730417,0
+MIR.US,D,20210924,000000,10.13,10.285,10.115,10.25,862618,0
+MIR.US,D,20210927,000000,10.25,10.54,10.2,10.3,2039718,0
+MIR.US,D,20210928,000000,10.23,10.37,10.23,10.37,815863,0
+MIR.US,D,20210929,000000,10.37,10.38,10.3346,10.34,764559,0
+MIR.US,D,20210930,000000,10.32,10.36,10.12,10.22,1597833,0
+MIR.US,D,20211001,000000,10.16,10.21,10.13,10.15,699818,0
+MIR.US,D,20211004,000000,10.13,10.15,10.06,10.08,1446410,0
+MIR.US,D,20211005,000000,10.06,10.1,10.03,10.06,1560297,0
+MIR.US,D,20211006,000000,10.04,10.08,10.03,10.04,5015205,0
+MIR.US,D,20211007,000000,10.04,10.055,9.995,10,2768737,0
+MIR.US,D,20211008,000000,10,10.01,9.98,9.99,2593141,0
+MIR.US,D,20211011,000000,10,10,9.98,9.98,3010360,0
+MIR.US,D,20211012,000000,9.98,10,9.97,9.99,5084206,0
+MIR.US,D,20211013,000000,9.97,10,9.97,9.99,4022863,0
+MIR.US,D,20211014,000000,9.97,10.08,9.97,9.99,3900801,0
+MIR.US,D,20211015,000000,10,10.03,9.98,9.99,1532615,0
+MIR.US,D,20211018,000000,10.01,10.435,9.99,10.4,3522923,0
+MIR.US,D,20211019,000000,10.42,10.58,10.22,10.26,5936570,0
+MIR.US,D,20211020,000000,10.26,10.625,10.26,10.54,2633525,0
+MIR.US,D,20211021,000000,10.48,11.18,10.17,10.88,2836900,0
+MIR.US,D,20211022,000000,10.8,10.88,10.73,10.79,1840300,0
+MIR.US,D,20211025,000000,10.8,10.94,10.45,10.5,1747300,0
+MIR.US,D,20211026,000000,10.41,10.75,10.3158,10.69,1239700,0
+MIR.US,D,20211027,000000,10.68,11.01,10.61,10.93,1473900,0
+MIR.US,D,20211028,000000,10.95,10.95,10.7,10.76,1532400,0
+MIR.US,D,20211029,000000,10.76,10.76,10.51,10.59,668400,0
+MIR.US,D,20211101,000000,10.63,10.815,10.55,10.73,1207700,0
+MIR.US,D,20211102,000000,10.7,11.1,10.41,11,2510300,0
+MIR.US,D,20211103,000000,11,11.46,10.89,11.01,1637300,0
+MIR.US,D,20211104,000000,10.94,11.33,10.82,11.06,1355900,0
+MIR.US,D,20211105,000000,10.95,11.42,10.75,11.26,3929900,0
+MIR.US,D,20211108,000000,11.23,11.54,11.02,11.19,2324585,0
+MIR.US,D,20211109,000000,11.17,11.5,11.11,11.46,4161615,0
+MIR.US,D,20211110,000000,11.36,11.89,11.2,11.76,5484768,0
+MIR.US,D,20211111,000000,11.76,11.95,11.44,11.45,4390604,0
+MIR.US,D,20211112,000000,11.5,11.715,11.09,11.4,1881670,0
+MIR.US,D,20211115,000000,11.31,11.58,11.19,11.48,828422,0
+MIR.US,D,20211116,000000,11.5,11.6,11.45,11.56,741980,0
+MIR.US,D,20211117,000000,11.52,11.58,11.47,11.56,637206,0
+MIR.US,D,20211118,000000,11.52,11.58,11.4,11.51,937459,0
+MIR.US,D,20211119,000000,11.52,11.69,11.4501,11.5,945547,0
+MIR.US,D,20211122,000000,11.5,11.52,10.86,11.06,1513066,0
+MIR.US,D,20211123,000000,10.97,11.04,10.32,10.97,1824377,0
+MIR.US,D,20211124,000000,10.87,11.16,10.741,11.12,822517,0
+MIR.US,D,20211126,000000,11,11.13,10.78,11.05,517133,0
+MIR.US,D,20211129,000000,11.29,11.37,11.11,11.2,1491355,0
+MIR.US,D,20211130,000000,11.23,11.25,10.62,10.66,1302957,0
+MIR.US,D,20211201,000000,10.73,10.93,10.47,10.54,1115674,0
+MIR.US,D,20211202,000000,10.46,10.85,10.2,10.79,1147282,0
+MIR.US,D,20211203,000000,10.84,10.8798,10.47,10.63,1399310,0
+MIR.US,D,20211206,000000,10.63,11.19,10.63,10.89,2642423,0
+MIR.US,D,20211207,000000,10.99,11.46,10.83,11.14,2053087,0
+MIR.US,D,20211208,000000,11.09,11.36,10.99,11.16,1225983,0
+MIR.US,D,20211209,000000,11,11.44,11,11.05,927518,0
+MIR.US,D,20211210,000000,11.14,11.4,11.05,11.2,1153558,0
+MIR.US,D,20211213,000000,11.19,11.49,11.03,11.23,1126387,0
+MIR.US,D,20211214,000000,11.1,11.35,10.61,10.68,1154353,0
+MIR.US,D,20211215,000000,10.64,11.11,10.45,10.94,2448109,0
+MIR.US,D,20211216,000000,10.88,11.27,10.55,10.73,2544179,0
+MIR.US,D,20211217,000000,10.58,10.81,10.22,10.32,8457094,0
+MIR.US,D,20211220,000000,10.25,10.3978,10.03,10.05,2635300,0
+MIR.US,D,20211221,000000,10.1,10.24,9.84,9.84,2887972,0
+MIR.US,D,20211222,000000,9.85,10.03,9.75,9.94,943421,0
+MIR.US,D,20211223,000000,9.91,10.5,9.89,10.48,1127006,0
+MIR.US,D,20211227,000000,10.47,10.73,10.25,10.7,761751,0
+MIR.US,D,20211228,000000,10.7,10.77,10.5,10.7,561881,0
+MIR.US,D,20211229,000000,10.72,10.78,10.5,10.5,691485,0
+MIR.US,D,20211230,000000,10.54,10.58,10.35,10.53,764997,0
+MIR.US,D,20211231,000000,10.45,10.56,10.26,10.47,587897,0
+MIR.US,D,20220103,000000,10.48,10.78,10.45,10.71,953259,0
+MIR.US,D,20220104,000000,10.71,10.73,10.48,10.55,496419,0
+MIR.US,D,20220105,000000,10.53,10.53,9.87,9.94,1019885,0
+MIR.US,D,20220106,000000,9.94,10.01,9.58,9.85,886629,0
+MIR.US,D,20220107,000000,9.86,9.95,9.3,9.57,1259726,0
+MIR.US,D,20220110,000000,9.46,9.5,9.1,9.49,988846,0
+MIR.US,D,20220111,000000,9.49,9.915,9.33,9.83,1055726,0
+MIR.US,D,20220112,000000,9.89,9.95,9.66,9.82,661880,0
+MIR.US,D,20220113,000000,9.82,9.825,9.15,9.17,957564,0
+MIR.US,D,20220114,000000,9.09,9.24,8.91,9.19,1029700,0
+MIR.US,D,20220118,000000,8.99,9.2,8.95,8.95,1043331,0
+MIR.US,D,20220119,000000,9.02,9.1,8.46,8.5,1021759,0
+MIR.US,D,20220120,000000,8.56,8.88,8.48,8.5,986146,0
+MIR.US,D,20220121,000000,8.47,8.47,7.9372,8.06,1588173,0
+MIR.US,D,20220124,000000,7.83,8.33,7.5201,8.3,1910316,0
+MIR.US,D,20220125,000000,8.13,8.3,7.91,8.09,702880,0
+MIR.US,D,20220126,000000,8.27,8.44,7.88,8.03,595777,0
+MIR.US,D,20220127,000000,8.13,8.15,7.62,7.71,1101097,0
+MIR.US,D,20220128,000000,7.64,7.89,7.27,7.89,1552037,0
+MIR.US,D,20220131,000000,7.83,8.41,7.83,8.41,1076867,0
+MIR.US,D,20220201,000000,8.48,8.7,8.21,8.54,1181264,0
+MIR.US,D,20220202,000000,8.57,8.67,8.38,8.59,742997,0
+MIR.US,D,20220203,000000,8.36,8.61,8.13,8.13,1338367,0
+MIR.US,D,20220204,000000,8.1,8.51,8,8.36,965203,0
+MIR.US,D,20220207,000000,8.33,8.42,8.1,8.24,662231,0
+MIR.US,D,20220208,000000,8.21,8.63,8.09,8.55,769781,0
+MIR.US,D,20220209,000000,8.73,8.7796,8.63,8.68,511539,0
+MIR.US,D,20220210,000000,8.51,9.04,8.51,8.8,871089,0
+MIR.US,D,20220211,000000,8.85,8.98,8.35,8.46,795397,0
+MIR.US,D,20220214,000000,8.44,8.77,8.44,8.63,609569,0
+MIR.US,D,20220215,000000,8.79,9.11,8.79,9.02,903043,0
+MIR.US,D,20220216,000000,8.97,9.175,8.88,9.17,712998,0
+MIR.US,D,20220217,000000,9.07,9.29,8.81,9.06,1259763,0
+MIR.US,D,20220218,000000,9.06,9.27,8.82,9.02,1205075,0
+MIR.US,D,20220222,000000,8.89,9.04,8.54,8.69,1713842,0
+MIR.US,D,20220223,000000,8.83,8.83,7.42,7.73,4429362,0
+MIR.US,D,20220224,000000,7.33,8.54,7.311,8.54,1244758,0
+MIR.US,D,20220225,000000,8.51,8.72,8.25,8.65,1769545,0
+MIR.US,D,20220228,000000,8.53,8.65,8.27,8.54,1434261,0
+MIR.US,D,20220301,000000,8.55,8.65,8.17,8.57,693431,0
+MIR.US,D,20220302,000000,8.64,9.01,8.575,8.89,662826,0
+MIR.US,D,20220303,000000,8.96,9.05,8.72,8.96,580311,0
+MIR.US,D,20220304,000000,8.9,8.95,8.58,8.69,1610650,0
+MIR.US,D,20220307,000000,8.64,8.7,8.135,8.17,1504650,0
+MIR.US,D,20220308,000000,8.12,8.32,7.84,8.09,1446423,0
+MIR.US,D,20220309,000000,8.32,8.76,8.12,8.58,1508064,0
+MIR.US,D,20220310,000000,8.4,8.4346,8.07,8.15,720974,0
+MIR.US,D,20220311,000000,8.24,8.24,7.74,7.83,864086,0
+MIR.US,D,20220314,000000,7.81,7.91,7.55,7.58,853265,0
+MIR.US,D,20220315,000000,7.6,7.77,7.53,7.62,779288,0
+MIR.US,D,20220316,000000,7.73,8.02,7.729,7.95,1321650,0
+MIR.US,D,20220317,000000,7.91,8.2,7.82,8.15,1148333,0
+MIR.US,D,20220318,000000,8.09,8.36,8.05,8.34,1218495,0
+MIR.US,D,20220321,000000,8.29,8.38,8.15,8.26,814073,0
+MIR.US,D,20220322,000000,8.28,8.41,8.22,8.31,787474,0
+MIR.US,D,20220323,000000,8.21,8.52,8.17,8.24,942347,0
+MIR.US,D,20220324,000000,8.44,8.46,8.13,8.42,1093460,0
+MIR.US,D,20220325,000000,8.42,8.57,8.37,8.42,761711,0
+MIR.US,D,20220328,000000,8.41,8.52,8.11,8.13,637738,0
+MIR.US,D,20220329,000000,8.23,8.47,8.21,8.47,739035,0
+MIR.US,D,20220330,000000,8.37,8.64,8.255,8.28,650010,0
+MIR.US,D,20220331,000000,8.28,8.32,8.07,8.07,596388,0
+MIR.US,D,20220401,000000,8.15,8.17,7.55,7.72,1275031,0
+MIR.US,D,20220404,000000,7.69,8,7.63,7.88,777615,0
+MIR.US,D,20220405,000000,7.83,7.83,7.57,7.71,806416,0
+MIR.US,D,20220406,000000,7.6,7.64,7.47,7.53,874477,0
+MIR.US,D,20220407,000000,7.5,7.57,7.4,7.47,673444,0
+MIR.US,D,20220408,000000,7.45,7.565,7.31,7.31,1487207,0
+MIR.US,D,20220411,000000,7.27,7.46,7.2,7.23,1156305,0
+MIR.US,D,20220412,000000,7.31,7.635,7.29,7.42,1029952,0
+MIR.US,D,20220413,000000,7.47,7.91,7.445,7.9,888157,0
+MIR.US,D,20220414,000000,7.88,8.13,7.875,8.02,1341703,0
+MIR.US,D,20220418,000000,7.95,8.11,7.86,8.03,890539,0
+MIR.US,D,20220419,000000,8.06,8.63,8.06,8.53,986486,0
+MIR.US,D,20220420,000000,8.59,8.92,8.55,8.75,1192519,0
+MIR.US,D,20220421,000000,8.9,9.03,8.42,8.45,950662,0
+MIR.US,D,20220422,000000,8.38,8.55,8.3,8.3,722379,0
+MIR.US,D,20220425,000000,8.25,8.42,8.2,8.42,1021140,0
+MIR.US,D,20220426,000000,8.35,8.39,7.92,7.95,1010791,0
+MIR.US,D,20220427,000000,7.95,8.085,7.845,7.91,774917,0
+MIR.US,D,20220428,000000,8.03,8.19,7.795,8.16,1046914,0
+MIR.US,D,20220429,000000,8.06,8.37,7.86,7.89,789537,0
+MIR.US,D,20220502,000000,7.83,7.97,7.66,7.88,892635,0
+MIR.US,D,20220503,000000,7.92,7.98,7.41,7.49,1484815,0
+MIR.US,D,20220504,000000,7.47,7.47,6.78,7.25,2984735,0
+MIR.US,D,20220505,000000,7.17,7.17,6.86,6.95,1336929,0
+MIR.US,D,20220506,000000,6.95,7.165,6.83,7.14,1514365,0
+MIR.US,D,20220509,000000,6.95,6.95,6.46,6.73,2274755,0
+MIR.US,D,20220510,000000,6.93,6.965,6.03,6.11,2011322,0
+MIR.US,D,20220511,000000,6.01,6.26,5.9,5.97,1644028,0
+MIR.US,D,20220512,000000,5.89,6.33,5.66,6.24,1658978,0
+MIR.US,D,20220513,000000,6.35,7.02,6.26,7.02,1655361,0
+MIR.US,D,20220516,000000,6.82,7.095,6.8,6.88,1242904,0
+MIR.US,D,20220517,000000,7.01,7.25,6.86,7.25,1292916,0
+MIR.US,D,20220518,000000,7.1,7.33,6.81,6.95,1140715,0
+MIR.US,D,20220519,000000,6.84,7.265,6.77,7.15,1351476,0
+MIR.US,D,20220520,000000,7.24,7.28,6.835,7.13,944203,0
+MIR.US,D,20220523,000000,7.16,7.52,7.09,7.51,1290557,0
+MIR.US,D,20220524,000000,7.38,7.49,7.22,7.27,1249605,0
+MIR.US,D,20220525,000000,7.27,7.59,7.24,7.59,897463,0
+MIR.US,D,20220526,000000,7.62,7.92,7.62,7.82,754164,0
+MIR.US,D,20220527,000000,7.89,8.29,7.76,8.27,1264403,0
+MIR.US,D,20220531,000000,8.19,8.265,7.95,8,4234484,0
+MIR.US,D,20220601,000000,7.99,8.15,7.57,7.86,1292847,0
+MIR.US,D,20220602,000000,7.83,8.09,7.83,8.02,1359592,0
+MIR.US,D,20220603,000000,7.88,8.015,7.81,8,915943,0
+MIR.US,D,20220606,000000,8.03,8.205,7.84,7.95,1516797,0
+MIR.US,D,20220607,000000,7.8,7.87,7.2,7.67,2001519,0
+MIR.US,D,20220608,000000,7.67,8.01,7.67,8,1071672,0
+MIR.US,D,20220609,000000,7.94,7.99,7.52,7.53,1798783,0
+MIR.US,D,20220610,000000,7.31,7.53,7.17,7.27,927548,0
+MIR.US,D,20220613,000000,7.03,7.19,6.77,6.77,1578946,0
+MIR.US,D,20220614,000000,6.82,6.93,6.55,6.55,1660130,0
+MIR.US,D,20220615,000000,6.71,7.04,6.62,6.98,2443789,0
+MIR.US,D,20220616,000000,6.79,6.88,6.645,6.7,2205177,0
+MIR.US,D,20220617,000000,6.82,6.97,6.5,6.96,3839474,0
+MIR.US,D,20220621,000000,7.03,7.29,6.97,7.01,2117961,0
+MIR.US,D,20220622,000000,6.86,7.035,6.69,6.75,2001499,0
+MIR.US,D,20220623,000000,6.73,6.825,6.46,6.49,2188327,0
+MIR.US,D,20220624,000000,6.51,6.75,6.29,6.37,17243073,0
+MIR.US,D,20220627,000000,6.38,6.54,6.25,6.37,1684034,0
+MIR.US,D,20220628,000000,6.38,6.45,6.1,6.12,1483282,0
+MIR.US,D,20220629,000000,6.1,6.1,5.66,5.84,2678066,0
+MIR.US,D,20220630,000000,5.77,5.82,5.55,5.76,1243630,0
+MIR.US,D,20220701,000000,5.74,5.8,5.54,5.67,1465218,0
+MIR.US,D,20220705,000000,5.56,6.01,5.43,6.01,1785931,0
+MIR.US,D,20220706,000000,5.97,6.25,5.9,6.25,927245,0
+MIR.US,D,20220707,000000,6.28,6.51,6.28,6.46,864102,0
+MIR.US,D,20220708,000000,6.42,6.56,6.335,6.42,611827,0
+MIR.US,D,20220711,000000,6.32,6.43,6.14,6.17,1047939,0
+MIR.US,D,20220712,000000,6.16,6.285,5.89,5.94,943611,0
+MIR.US,D,20220713,000000,5.83,5.91,5.7,5.77,663581,0
+MIR.US,D,20220714,000000,5.66,5.76,5.4,5.71,791577,0
+MIR.US,D,20220715,000000,5.86,5.89,5.675,5.86,910065,0
+MIR.US,D,20220718,000000,5.96,6.06,5.79,5.79,796840,0
+MIR.US,D,20220719,000000,5.87,6.015,5.8,5.99,1131818,0
+MIR.US,D,20220720,000000,6,6.28,5.995,6.27,1160515,0
+MIR.US,D,20220721,000000,6.22,6.22,6.1,6.17,673648,0
+MIR.US,D,20220722,000000,6.19,6.195,5.86,5.91,814714,0
+MIR.US,D,20220725,000000,5.93,6.07,5.84,6.06,903734,0
+MIR.US,D,20220726,000000,6.01,6.03,5.89,5.94,465238,0
+MIR.US,D,20220727,000000,6,6.22,5.98,6.21,958328,0
+MIR.US,D,20220728,000000,6.23,6.43,6.23,6.43,926966,0
+MIR.US,D,20220729,000000,6.5,6.89,6.32,6.8,1043334,0
+MIR.US,D,20220801,000000,6.72,7.24,6.68,7.18,1433463,0
+MIR.US,D,20220802,000000,7.09,7.3,7.09,7.19,787990,0
+MIR.US,D,20220803,000000,7.24,7.42,7.15,7.4,591273,0
+MIR.US,D,20220804,000000,7.43,7.58,7.35,7.51,501059,0
+MIR.US,D,20220805,000000,7.35,7.625,7.29,7.57,538128,0
+MIR.US,D,20220808,000000,7.6,7.715,7.355,7.5,656932,0
+MIR.US,D,20220809,000000,7.5,7.56,7.31,7.36,574476,0
+MIR.US,D,20220810,000000,7.59,7.71,7.51,7.68,475135,0
+MIR.US,D,20220811,000000,7.78,7.89,7.66,7.67,483991,0
+MIR.US,D,20220812,000000,7.72,7.95,7.6,7.92,386218,0
+MIR.US,D,20220815,000000,7.82,8.01,7.82,7.98,343566,0
+MIR.US,D,20220816,000000,7.98,8.08,7.93,8,918939,0
+MIR.US,D,20220817,000000,7.84,7.86,7.625,7.66,391657,0
+MIR.US,D,20220818,000000,7.59,7.77,7.59,7.7,390132,0
+MIR.US,D,20220819,000000,7.65,7.72,7.3,7.4,594239,0
+MIR.US,D,20220822,000000,7.28,7.445,7.2,7.41,757772,0
+MIR.US,D,20220823,000000,7.4,7.56,7.27,7.39,597968,0
+MIR.US,D,20220824,000000,7.38,7.675,7.38,7.49,633397,0
+MIR.US,D,20220825,000000,7.52,7.575,7.405,7.53,464661,0
+MIR.US,D,20220826,000000,7.55,7.56,7.29,7.3,542290,0
+MIR.US,D,20220829,000000,7.19,7.5,7.19,7.42,740883,0
+MIR.US,D,20220830,000000,7.47,7.655,7.43,7.57,1047998,0
+MIR.US,D,20220831,000000,7.57,7.82,7.55,7.57,2500674,0
+MIR.US,D,20220901,000000,7.43,7.52,7.01,7.2,1660814,0
+MIR.US,D,20220902,000000,7.32,7.415,7.04,7.07,839348,0
+MIR.US,D,20220906,000000,7.12,7.62,7.11,7.5,1157875,0
+MIR.US,D,20220907,000000,7.49,7.655,7.49,7.58,1141344,0
+MIR.US,D,20220908,000000,7.49,7.6,7.41,7.53,652138,0
+MIR.US,D,20220909,000000,7.56,7.76,7.44,7.74,1018218,0
+MIR.US,D,20220912,000000,7.82,8.1,7.82,8.04,962722,0
+MIR.US,D,20220913,000000,7.72,8.02,7.715,7.78,956523,0
+MIR.US,D,20220914,000000,7.76,8.1,7.73,8.06,1285054,0
+MIR.US,D,20220915,000000,7.96,8.14,7.57,7.6,1152222,0
+MIR.US,D,20220916,000000,7.45,7.56,7.29,7.45,1877446,0
+MIR.US,D,20220919,000000,7.32,7.55,7.32,7.47,911918,0
+MIR.US,D,20220920,000000,7.37,7.5,7.31,7.32,879383,0
+MIR.US,D,20220921,000000,7.41,7.46,7.13,7.15,905760,0
+MIR.US,D,20220922,000000,7.08,7.13,6.71,6.81,692471,0
+MIR.US,D,20220923,000000,6.7,6.985,6.64,6.95,1122719,0
+MIR.US,D,20220926,000000,6.95,7.23,6.95,7.11,907711,0
+MIR.US,D,20220927,000000,7.24,7.35,7.085,7.13,673268,0
+MIR.US,D,20220928,000000,7.1,7.32,7.025,7.29,932611,0
+MIR.US,D,20220929,000000,7.15,7.25,6.915,7.24,871542,0
+MIR.US,D,20220930,000000,7.23,7.52,7.18,7.47,887553,0
+MIR.US,D,20221003,000000,7.59,7.82,7.38,7.65,1364374,0
+MIR.US,D,20221004,000000,7.81,8.25,7.81,8.2,1220675,0
+MIR.US,D,20221005,000000,8.05,8.195,7.955,8,643844,0
+MIR.US,D,20221006,000000,7.96,8.14,7.84,7.86,624665,0
+MIR.US,D,20221007,000000,7.72,7.96,7.61,7.9,3106649,0
+MIR.US,D,20221010,000000,8.05,8.09,7.74,7.92,466478,0
+MIR.US,D,20221011,000000,7.9,7.93,7.38,7.43,975985,0
+MIR.US,D,20221012,000000,7.43,7.55,7.215,7.48,842299,0
+MIR.US,D,20221013,000000,7.28,7.43,7.075,7.4,1674934,0
+MIR.US,D,20221014,000000,7.52,7.52,7.225,7.27,908867,0
+MIR.US,D,20221017,000000,7.45,7.57,7.36,7.53,1012445,0
+MIR.US,D,20221018,000000,7.71,7.885,7.525,7.75,615356,0
+MIR.US,D,20221019,000000,7.64,7.68,7.305,7.42,1431089,0
+MIR.US,D,20221020,000000,7.45,7.755,7.38,7.38,909484,0
+MIR.US,D,20221021,000000,7.43,7.79,7.27,7.77,804072,0
+MIR.US,D,20221024,000000,7.79,8.05,7.64,7.81,983242,0
+MIR.US,D,20221025,000000,7.78,7.93,7.76,7.88,870968,0
+MIR.US,D,20221026,000000,7.88,8,7.845,7.94,1258893,0
+MIR.US,D,20221027,000000,7.98,8.06,7.79,7.93,722637,0
+MIR.US,D,20221028,000000,7.97,8.105,7.78,8.04,1038064,0
+MIR.US,D,20221031,000000,8.06,8.14,7.9,8.08,1579368,0
+MIR.US,D,20221101,000000,8.21,8.25,7.595,7.67,1146964,0
+MIR.US,D,20221102,000000,7.5,7.5,6.43,6.45,4666834,0
+MIR.US,D,20221103,000000,6.37,6.37,5.88,5.91,2896354,0
+MIR.US,D,20221104,000000,5.97,6.165,5.68,6.03,2597946,0
+MIR.US,D,20221107,000000,6.05,6.38,6.01,6.38,1711585,0
+MIR.US,D,20221108,000000,6.74,6.83,6.18,6.25,1915847,0
+MIR.US,D,20221109,000000,6.15,6.16,5.7,5.79,2612533,0
+MIR.US,D,20221110,000000,6.11,6.28,5.96,6.28,1709358,0
+MIR.US,D,20221111,000000,6.27,6.64,6.21,6.58,1066514,0
+MIR.US,D,20221114,000000,6.53,6.545,6.33,6.38,843558,0
+MIR.US,D,20221115,000000,6.61,6.625,6.36,6.39,1156887,0
+MIR.US,D,20221116,000000,6.38,6.38,6.155,6.24,737622,0
+MIR.US,D,20221117,000000,6.13,6.175,5.93,6.08,764863,0
+MIR.US,D,20221118,000000,6.27,6.28,5.96,5.99,1185225,0
+MIR.US,D,20221121,000000,5.93,6.04,5.895,5.97,669867,0
+MIR.US,D,20221122,000000,5.98,6.13,5.9,6.03,996539,0
+MIR.US,D,20221123,000000,6.03,6.255,6.03,6.24,573732,0
+MIR.US,D,20221125,000000,6.24,6.44,6.2,6.28,569687,0
+MIR.US,D,20221128,000000,6.22,6.265,6.05,6.05,1353246,0
+MIR.US,D,20221129,000000,6.05,6.085,5.96,6.02,983473,0
+MIR.US,D,20221130,000000,5.99,6.4,5.92,6.38,3962726,0
+MIR.US,D,20221201,000000,6.43,6.52,6.27,6.38,1095561,0
+MIR.US,D,20221202,000000,6.22,6.39,6.215,6.33,1049866,0
+MIR.US,D,20221205,000000,6.29,6.29,6.12,6.18,658897,0
+MIR.US,D,20221206,000000,6.2,6.2,6.01,6.07,968437,0
+MIR.US,D,20221207,000000,6.04,6.16,5.945,6.08,845731,0
+MIR.US,D,20221208,000000,6.12,6.21,5.965,6.01,1251515,0
+MIR.US,D,20221209,000000,5.96,6.095,5.84,5.88,1368529,0
+MIR.US,D,20221212,000000,5.84,6.01,5.76,6,1357134,0
+MIR.US,D,20221213,000000,6.21,6.23,5.695,5.98,2574532,0
+MIR.US,D,20221214,000000,6.01,6.205,5.945,6.07,1855036,0
+MIR.US,D,20221215,000000,5.93,6.02,5.78,5.86,1998288,0
+MIR.US,D,20221216,000000,6.18,6.18,5.65,5.8,2577921,0
+MIR.US,D,20221219,000000,5.8,5.8,5.595,5.7,2137515,0
+MIR.US,D,20221220,000000,5.69,6.01,5.59,5.94,1492203,0
+MIR.US,D,20221221,000000,6,6.38,5.98,6.36,1820972,0
+MIR.US,D,20221222,000000,6.3,6.54,6.27,6.45,2863709,0
+MIR.US,D,20221223,000000,6.43,6.56,6.35,6.49,1945075,0
+MIR.US,D,20221227,000000,6.5,6.735,6.4305,6.7,1379514,0
+MIR.US,D,20221228,000000,6.66,6.79,6.42,6.46,1519510,0
+MIR.US,D,20221229,000000,6.51,6.92,6.49,6.74,1518358,0
+MIR.US,D,20221230,000000,6.66,6.685,6.47,6.61,1296739,0
+MIR.US,D,20230103,000000,6.77,6.91,6.63,6.66,785292,0
+MIR.US,D,20230104,000000,6.72,6.93,6.62,6.84,1947110,0
+MIR.US,D,20230105,000000,6.84,6.94,6.69,6.83,1392371,0
+MIR.US,D,20230106,000000,6.93,6.98,6.8,6.88,1472408,0
+MIR.US,D,20230109,000000,6.93,7.015,6.77,6.84,2843534,0
+MIR.US,D,20230110,000000,6.77,7.185,6.77,7.12,1624587,0
+MIR.US,D,20230111,000000,7.17,7.285,7.12,7.25,3307567,0
+MIR.US,D,20230112,000000,7.32,7.435,7.225,7.39,1252150,0
+MIR.US,D,20230113,000000,7.26,7.44,7.26,7.42,1540135,0
+MIR.US,D,20230117,000000,7.44,7.615,7.37,7.58,2277100,0
+MIR.US,D,20230118,000000,7.6,7.64,7.49,7.55,2149846,0
+MIR.US,D,20230119,000000,7.5,7.63,7.44,7.51,1357882,0
+MIR.US,D,20230120,000000,7.59,7.68,7.5,7.59,1392797,0
+MIR.US,D,20230123,000000,7.58,7.7,7.55,7.67,1106407,0
+MIR.US,D,20230124,000000,7.67,7.71,7.54,7.7,696025,0
+MIR.US,D,20230125,000000,7.58,7.765,7.545,7.73,805229,0
+MIR.US,D,20230126,000000,7.83,7.93,7.71,7.88,1095506,0
+MIR.US,D,20230127,000000,7.8,7.92,7.78,7.84,1174746,0
+MIR.US,D,20230130,000000,7.72,7.915,7.68,7.84,1439599,0
+MIR.US,D,20230131,000000,7.88,7.99,7.87,7.95,2116912,0
+MIR.US,D,20230201,000000,7.98,8.115,7.86,8.06,1603903,0
+MIR.US,D,20230202,000000,8.18,8.27,8.07,8.21,2237772,0
+MIR.US,D,20230203,000000,8.14,8.23,8.1,8.18,1165483,0
+MIR.US,D,20230206,000000,8.09,8.23,8.02,8.11,987295,0
+MIR.US,D,20230207,000000,8.12,8.19,7.95,8.11,1404389,0
+MIR.US,D,20230208,000000,8.06,8.11,7.82,7.91,1483687,0
+MIR.US,D,20230209,000000,7.97,8.02,7.49,7.5,1024272,0
+MIR.US,D,20230210,000000,7.47,7.48,7.245,7.34,1114153,0
+MIR.US,D,20230213,000000,7.39,7.49,7.34,7.45,1285773,0
+MIR.US,D,20230214,000000,7.37,8.55,7.31,8.45,4300944,0
+MIR.US,D,20230215,000000,8.385,8.62,8.23,8.61,1854312,0
+MIR.US,D,20230216,000000,8.45,8.785,8.39,8.61,1348317,0
+MIR.US,D,20230217,000000,8.59,8.76,8.525,8.75,1393373,0
+MIR.US,D,20230221,000000,8.92,9.53,8.855,9.46,2598187,0
+MIR.US,D,20230222,000000,9.35,9.53,9.0501,9.12,1698255,0
+MIR.US,D,20230223,000000,9.19,9.31,8.88,9.22,1657867,0
+MIR.US,D,20230224,000000,9.07,9.25,8.9,9.18,1089711,0
+MIR.US,D,20230227,000000,9.2,9.28,8.92,8.97,1064308,0
+MIR.US,D,20230228,000000,8.93,9.135,8.9,9.08,1185816,0
+MIR.US,D,20230301,000000,9.09,9.11,8.92,9.1,978684,0
+MIR.US,D,20230302,000000,9,9.22,8.98,9.2,1711375,0
+MIR.US,D,20230303,000000,9.35,9.52,9.21,9.23,11741292,0
+MIR.US,D,20230306,000000,9.21,9.2162,8.4,8.4,2762783,0
+MIR.US,D,20230307,000000,8.4,8.52,8.275,8.3,1750932,0
+MIR.US,D,20230308,000000,8.23,8.285,8.09,8.27,1366099,0
+MIR.US,D,20230309,000000,8.28,8.44,8.015,8.03,1254827,0
+MIR.US,D,20230310,000000,8,8.14,7.78,7.83,1642638,0
+MIR.US,D,20230313,000000,7.67,7.79,7.59,7.67,1243733,0
+MIR.US,D,20230314,000000,7.85,7.91,7.485,7.59,1408760,0
+MIR.US,D,20230315,000000,7.42,7.53,7.33,7.44,1119503,0
+MIR.US,D,20230316,000000,7.31,7.52,7.3,7.46,1594544,0
+MIR.US,D,20230317,000000,7.32,7.38,7.25,7.28,1492322,0
+MIR.US,D,20230320,000000,7.25,7.3,7.18,7.26,1217187,0
+MIR.US,D,20230321,000000,7.38,7.5,7.305,7.46,1123564,0
+MIR.US,D,20230322,000000,7.49,7.56,7.35,7.37,1320456,0
+MIR.US,D,20230323,000000,7.43,7.63,7.0031,7.43,1826720,0
+MIR.US,D,20230324,000000,7.37,7.49,7.29,7.42,605635,0
+MIR.US,D,20230327,000000,7.54,7.825,7.41,7.79,1549792,0
+MIR.US,D,20230328,000000,7.78,8.05,7.69,8.05,1939947,0
+MIR.US,D,20230329,000000,8.13,8.13,7.885,8.06,837982,0
+MIR.US,D,20230330,000000,8.17,8.425,8.07,8.33,1123713,0
+MIR.US,D,20230331,000000,8.39,8.62,8.3745,8.54,1125758,0
+MIR.US,D,20230403,000000,8.49,8.57,8.39,8.43,879792,0
+MIR.US,D,20230404,000000,8.44,8.5,8.26,8.36,606767,0
+MIR.US,D,20230405,000000,8.34,8.34,8.15,8.2,1036378,0
+MIR.US,D,20230406,000000,8.18,8.28,8.085,8.23,587805,0
+MIR.US,D,20230410,000000,8.2,8.2988,8.14,8.18,1089014,0
+MIR.US,D,20230411,000000,8.21,8.335,8.19,8.3,591781,0
+MIR.US,D,20230412,000000,8.4,8.51,8.28,8.37,427986,0
+MIR.US,D,20230413,000000,8.43,8.515,8.4,8.48,398210,0
+MIR.US,D,20230414,000000,8.5,8.555,8.325,8.42,1203153,0
+MIR.US,D,20230417,000000,8.42,8.51,8.35,8.5,426888,0
+MIR.US,D,20230418,000000,8.54,8.65,8.395,8.43,458456,0
+MIR.US,D,20230419,000000,8.34,8.55,8.28,8.35,453257,0
+MIR.US,D,20230420,000000,8.28,8.35,8.13,8.15,502319,0
+MIR.US,D,20230421,000000,8.18,8.465,8.16,8.44,752241,0
+MIR.US,D,20230424,000000,8.38,8.42,8.125,8.3,538200,0
+MIR.US,D,20230425,000000,8.17,8.355,8.17,8.2,714383,0
+MIR.US,D,20230426,000000,8.14,8.165,7.85,7.97,1753216,0
+MIR.US,D,20230427,000000,8.02,8.35,8.01,8.04,1934740,0
+MIR.US,D,20230428,000000,7.99,8.19,7.95,8.1,1880057,0
+MIR.US,D,20230501,000000,8.07,8.305,8.07,8.24,803507,0
+MIR.US,D,20230502,000000,8.17,8.28,8.035,8.06,1327244,0
+MIR.US,D,20230503,000000,8.07,8.54,7.9,8.42,1081454,0
+MIR.US,D,20230504,000000,8.42,8.525,8.3,8.43,876718,0
+MIR.US,D,20230505,000000,8.51,8.62,8.36,8.49,1412752,0
+MIR.US,D,20230508,000000,8.47,8.595,8.36,8.38,837858,0
+MIR.US,D,20230509,000000,8.34,8.5858,8.26,8.51,1180147,0
+MIR.US,D,20230510,000000,8.6,8.635,8.16,8.21,837456,0
+MIR.US,D,20230511,000000,8.12,8.2,7.905,7.92,892681,0
+MIR.US,D,20230512,000000,7.34,7.62,7.21,7.54,5325804,0
+MIR.US,D,20230515,000000,7.58,7.64,7.38,7.52,1348512,0
+MIR.US,D,20230516,000000,7.4,7.62,7.37,7.56,1031205,0
+MIR.US,D,20230517,000000,7.57,7.8,7.535,7.78,962840,0
+MIR.US,D,20230518,000000,7.73,7.9,7.69,7.74,1352807,0
+MIR.US,D,20230519,000000,7.85,7.85,7.59,7.66,892312,0
+MIR.US,D,20230522,000000,7.7,7.995,7.615,7.87,1318742,0
+MIR.US,D,20230523,000000,7.79,8.03,7.79,7.85,1114536,0
+MIR.US,D,20230524,000000,7.77,7.77,7.47,7.48,973854,0
+MIR.US,D,20230525,000000,7.42,7.545,7.345,7.44,711731,0
+MIR.US,D,20230526,000000,7.53,7.81,7.48,7.8,911297,0
+MIR.US,D,20230530,000000,7.86,8,7.82,7.87,1144632,0
+MIR.US,D,20230531,000000,7.79,7.925,7.625,7.91,4118446,0
+MIR.US,D,20230601,000000,7.9,8.07,7.855,7.98,851104,0
+MIR.US,D,20230602,000000,8.02,8.2,7.935,8.15,1182811,0
+MIR.US,D,20230605,000000,8.1,8.15,7.82,7.89,831087,0
+MIR.US,D,20230606,000000,7.9,8.15,7.88,8.14,1258820,0
+MIR.US,D,20230607,000000,8.24,8.41,8.23,8.35,1246901,0
+MIR.US,D,20230608,000000,8.31,8.37,8.15,8.17,799616,0
+MIR.US,D,20230609,000000,8.21,8.26,7.985,8,693432,0
+MIR.US,D,20230612,000000,7.99,8.12,7.99,8.07,946644,0
+MIR.US,D,20230613,000000,8.12,8.305,8.12,8.27,2894825,0
+MIR.US,D,20230614,000000,8.33,8.335,8.02,8.04,1799714,0
+MIR.US,D,20230615,000000,7.99,8.26,7.98,8.21,1417969,0
+MIR.US,D,20230616,000000,8.13,8.2,8.08,8.2,2492484,0
+MIR.US,D,20230620,000000,8.15,8.29,8.09,8.25,1726364,0
+MIR.US,D,20230621,000000,8.19,8.42,8.135,8.26,1882346,0
+MIR.US,D,20230622,000000,8.24,8.41,8.2,8.32,749853,0
+MIR.US,D,20230623,000000,8.2,8.415,8.13,8.24,8628014,0
+MIR.US,D,20230626,000000,8.18,8.19,7.74,7.78,1661538,0
+MIR.US,D,20230627,000000,7.78,7.82,7.71,7.81,1102490,0
+MIR.US,D,20230628,000000,7.79,8.23,7.76,8.22,1386540,0
+MIR.US,D,20230629,000000,8.32,8.45,8.15,8.17,789591,0
+MIR.US,D,20230630,000000,8.25,8.49,8.24,8.45,1005072,0
+MIR.US,D,20230703,000000,8.32,8.44,8.22,8.32,385252,0
+MIR.US,D,20230705,000000,8.23,8.255,8.115,8.19,702141,0
+MIR.US,D,20230706,000000,8.06,8.06,7.87,7.89,534760,0
+MIR.US,D,20230707,000000,7.92,8.01,7.88,7.89,543371,0
+MIR.US,D,20230710,000000,7.9,8.32,7.9,8.3,748467,0
+MIR.US,D,20230711,000000,8.35,8.51,8.25,8.38,2137184,0
+MIR.US,D,20230712,000000,8.48,8.51,8.345,8.36,1358710,0
+MIR.US,D,20230713,000000,8.36,8.445,8.335,8.37,568931,0
+MIR.US,D,20230714,000000,8.36,8.39,8.13,8.17,642167,0
+MIR.US,D,20230717,000000,8.18,8.27,8.11,8.2,514179,0
+MIR.US,D,20230718,000000,8.19,8.29,8.09,8.11,637551,0
+MIR.US,D,20230719,000000,8.12,8.16,7.92,7.93,885895,0
+MIR.US,D,20230720,000000,7.95,7.985,7.8242,7.92,921827,0
+MIR.US,D,20230721,000000,7.94,8,7.81,7.85,865044,0
+MIR.US,D,20230724,000000,7.84,7.9,7.62,7.68,685864,0
+MIR.US,D,20230725,000000,7.66,7.78,7.61,7.76,890614,0
+MIR.US,D,20230726,000000,7.7,7.845,7.685,7.79,739031,0
+MIR.US,D,20230727,000000,7.87,7.87,7.35,7.38,1292922,0
+MIR.US,D,20230728,000000,7.48,7.56,7.41,7.43,1269784,0
+MIR.US,D,20230731,000000,7.46,7.5699,7.41,7.55,1297962,0
+MIR.US,D,20230801,000000,7.56,7.62,7.47,7.54,1021041,0
+MIR.US,D,20230802,000000,7.72,8,7.55,7.94,1519340,0
+MIR.US,D,20230803,000000,8.02,8.02,7.66,7.8,1667517,0
+MIR.US,D,20230804,000000,7.88,7.9,7.71,7.82,813724,0
+MIR.US,D,20230807,000000,7.82,8.05,7.8,7.99,851250,0
+MIR.US,D,20230808,000000,7.94,8.03,7.84,7.89,802705,0
+MIR.US,D,20230809,000000,7.86,7.91,7.82,7.86,757263,0
+MIR.US,D,20230810,000000,7.92,7.9765,7.755,7.77,974761,0
+MIR.US,D,20230811,000000,7.78,7.88,7.77,7.79,712129,0
+MIR.US,D,20230814,000000,7.72,7.76,7.625,7.67,1690937,0
+MIR.US,D,20230815,000000,7.69,7.8,7.605,7.65,1957470,0
+MIR.US,D,20230816,000000,7.66,7.755,7.56,7.58,604686,0
+MIR.US,D,20230817,000000,7.61,7.63,7.41,7.54,715424,0
+MIR.US,D,20230818,000000,7.46,7.675,7.46,7.6,1129556,0
+MIR.US,D,20230821,000000,7.6,7.78,7.6,7.76,1115990,0
+MIR.US,D,20230822,000000,7.82,7.85,7.685,7.83,1081425,0
+MIR.US,D,20230823,000000,7.83,8.055,7.78,8,853069,0
+MIR.US,D,20230824,000000,7.99,8.145,7.89,7.91,831413,0
+MIR.US,D,20230825,000000,7.94,8.145,7.905,8.1,872066,0
+MIR.US,D,20230828,000000,8.16,8.275,8.14,8.24,1028406,0
+MIR.US,D,20230829,000000,8.3,8.49,8.23,8.36,838181,0
+MIR.US,D,20230830,000000,8.32,8.53,8.32,8.47,930735,0
+MIR.US,D,20230831,000000,8.47,8.62,8.41,8.54,1661065,0
+MIR.US,D,20230901,000000,8.63,8.715,8.41,8.55,979553,0
+MIR.US,D,20230905,000000,8.47,8.49,8.23,8.24,870428,0
+MIR.US,D,20230906,000000,8.27,8.34,7.73,7.82,1297011,0
+MIR.US,D,20230907,000000,7.79,7.96,7.66,7.91,1068109,0
+MIR.US,D,20230908,000000,7.85,7.91,7.79,7.88,999481,0
+MIR.US,D,20230911,000000,7.92,7.995,7.74,7.74,708659,0
+MIR.US,D,20230912,000000,7.73,7.835,7.69,7.7,691272,0
+MIR.US,D,20230913,000000,7.7,7.73,7.58,7.61,1111927,0
+MIR.US,D,20230914,000000,7.7,7.785,7.645,7.7,1323852,0
+MIR.US,D,20230915,000000,7.78,7.89,7.645,7.73,5468346,0
+MIR.US,D,20230918,000000,7.74,7.8,7.625,7.69,1043505,0
+MIR.US,D,20230919,000000,7.68,7.7,7.555,7.64,721270,0
+MIR.US,D,20230920,000000,7.7,7.82,7.63,7.7,666419,0
+MIR.US,D,20230921,000000,7.62,7.68,7.54,7.6,942944,0
+MIR.US,D,20230922,000000,7.6,7.88,7.57,7.81,1265874,0
+MIR.US,D,20230925,000000,7.78,8.09,7.775,8.07,1597191,0
+MIR.US,D,20230926,000000,8.02,8.09,7.53,7.56,1316817,0
+MIR.US,D,20230927,000000,7.6,7.69,7.38,7.44,1572752,0
+MIR.US,D,20230928,000000,7.37,7.55,7.35,7.44,1215574,0
+MIR.US,D,20230929,000000,7.48,7.5,7.332,7.47,1212551,0
+MIR.US,D,20231002,000000,7.47,7.515,7.395,7.47,861558,0
+MIR.US,D,20231003,000000,7.36,7.49,7.33,7.38,1267382,0
+MIR.US,D,20231004,000000,7.38,7.49,7.245,7.48,678498,0
+MIR.US,D,20231005,000000,7.48,7.49,7.305,7.4,1300233,0
+MIR.US,D,20231006,000000,7.3,7.505,7.26,7.39,1470897,0
+MIR.US,D,20231009,000000,7.22,7.27,7.045,7.15,830399,0
+MIR.US,D,20231010,000000,7.15,7.29,7.11,7.29,1194610,0
+MIR.US,D,20231011,000000,7.31,7.36,7.17,7.24,472805,0
+MIR.US,D,20231012,000000,7.29,7.29,7.05,7.1,853339,0
+MIR.US,D,20231013,000000,7.14,7.155,7,7.11,777229,0
+MIR.US,D,20231016,000000,7.17,7.27,7.1,7.17,1066762,0
+MIR.US,D,20231017,000000,7.11,7.37,7.11,7.33,815003,0
+MIR.US,D,20231018,000000,7.25,7.27,7.115,7.23,566576,0
+MIR.US,D,20231019,000000,7.19,7.27,7,7,796371,0
+MIR.US,D,20231020,000000,7.05,7.08,6.9,7.01,691950,0
+MIR.US,D,20231023,000000,6.95,7.1,6.9,7,705750,0
+MIR.US,D,20231024,000000,7.03,7.12,6.97,7.03,590697,0
+MIR.US,D,20231025,000000,6.94,6.99,6.885,6.91,811850,0
+MIR.US,D,20231026,000000,6.96,6.995,6.85,6.87,807054,0
+MIR.US,D,20231027,000000,6.85,6.93,6.77,6.8,678793,0
+MIR.US,D,20231030,000000,6.9,6.95,6.72,6.91,767314,0
+MIR.US,D,20231031,000000,6.88,7.09,6.84,6.93,710823,0
+MIR.US,D,20231101,000000,6.88,6.93,6.7,6.76,1449671,0
+MIR.US,D,20231102,000000,7.34,7.73,7.2,7.72,1911085,0
+MIR.US,D,20231103,000000,7.97,8.275,7.91,8.19,1612765,0
+MIR.US,D,20231106,000000,8.25,8.38,8.16,8.29,939477,0
+MIR.US,D,20231107,000000,8.19,8.33,8.13,8.3,799097,0
+MIR.US,D,20231108,000000,8.31,8.42,8.165,8.2,787752,0
+MIR.US,D,20231109,000000,8.3,8.3,7.965,7.98,691404,0
+MIR.US,D,20231110,000000,8.03,8.22,7.97,8.14,686020,0
+MIR.US,D,20231113,000000,8.06,8.26,8.06,8.2,805712,0
+MIR.US,D,20231114,000000,8.58,8.71,8.36,8.68,1604372,0
+MIR.US,D,20231115,000000,8.7,8.75,8.55,8.71,1710163,0
+MIR.US,D,20231116,000000,8.73,8.73,8.43,8.48,619921,0
+MIR.US,D,20231117,000000,8.57,8.765,8.55,8.68,1107834,0
+MIR.US,D,20231120,000000,8.7,8.85,8.66,8.83,651894,0
+MIR.US,D,20231121,000000,8.79,8.84,8.68,8.72,793539,0
+MIR.US,D,20231122,000000,8.84,8.86,8.68,8.73,540409,0
+MIR.US,D,20231124,000000,8.76,8.815,8.71,8.76,292817,0
+MIR.US,D,20231127,000000,8.7,8.9,8.645,8.9,528731,0
+MIR.US,D,20231128,000000,8.91,8.955,8.765,8.9,917709,0
+MIR.US,D,20231129,000000,8.97,9.03,8.815,8.88,658740,0
+MIR.US,D,20231130,000000,8.92,9,8.73,8.93,1579207,0
+MIR.US,D,20231201,000000,8.9,9,8.79,8.89,963190,0
+MIR.US,D,20231204,000000,8.89,9.11,8.89,9.11,873480,0
+MIR.US,D,20231205,000000,9.04,9.235,9.01,9.16,816464,0
+MIR.US,D,20231206,000000,9.25,9.3,9.07,9.1,698653,0
+MIR.US,D,20231207,000000,9.15,9.4,9.09,9.31,1031985,0
+MIR.US,D,20231208,000000,9.24,9.505,9.15,9.39,1359128,0
+MIR.US,D,20231211,000000,9.44,9.63,9.32,9.6,957443,0
+MIR.US,D,20231212,000000,9.68,9.87,9.66,9.72,1031643,0
+MIR.US,D,20231213,000000,9.73,10.05,9.6,10.02,1917494,0
+MIR.US,D,20231214,000000,10.13,10.15,9.935,10.08,2077229,0
+MIR.US,D,20231215,000000,10,10.18,9.955,10.12,2386218,0
+MIR.US,D,20231218,000000,10.14,10.25,10.055,10.24,1400922,0
+MIR.US,D,20231219,000000,10.3,10.415,10.24,10.28,1828534,0
+MIR.US,D,20231220,000000,10.32,10.435,10.15,10.16,1497421,0
+MIR.US,D,20231221,000000,10.26,10.32,10.16,10.32,955430,0
+MIR.US,D,20231222,000000,10.35,10.43,10.27,10.38,738023,0
+MIR.US,D,20231226,000000,10.45,10.495,10.365,10.45,473844,0
+MIR.US,D,20231227,000000,10.45,10.52,10.355,10.49,639517,0
+MIR.US,D,20231228,000000,10.11,10.515,10.03,10.42,545899,0
+MIR.US,D,20231229,000000,10.35,10.385,10.22,10.25,709395,0
+MIR.US,D,20240102,000000,10.14,10.375,10.08,10.19,824190,0
+MIR.US,D,20240103,000000,10.15,10.1799,10.025,10.04,803108,0
+MIR.US,D,20240104,000000,10.12,10.225,10,10.01,719286,0
+MIR.US,D,20240105,000000,9.95,10.19,9.9019,10.04,790979,0
+MIR.US,D,20240108,000000,10.08,10.21,10.03,10.15,660911,0
+MIR.US,D,20240109,000000,9.97,10.105,9.95,10,853840,0
+MIR.US,D,20240110,000000,9.95,10.04,9.825,9.99,847288,0
+MIR.US,D,20240111,000000,9.97,9.97,9.77,9.9,847420,0
+MIR.US,D,20240112,000000,10.06,10.1,9.66,9.71,1073059,0
+MIR.US,D,20240116,000000,9.62,9.69,9.46,9.6,1067029,0
+MIR.US,D,20240117,000000,9.4,9.515,9.365,9.46,941316,0
+MIR.US,D,20240118,000000,9.52,9.525,9.37,9.45,764141,0
+MIR.US,D,20240119,000000,9.47,9.5075,9.33,9.5,939537,0
+MIR.US,D,20240122,000000,9.63,9.73,9.56,9.64,703908,0
+MIR.US,D,20240123,000000,9.7,9.71,9.51,9.56,469374,0
+MIR.US,D,20240124,000000,9.66,9.7,9.245,9.33,803945,0
+MIR.US,D,20240125,000000,9.47,9.72,9.45,9.71,1032219,0
+MIR.US,D,20240126,000000,9.78,9.81,9.53,9.54,761831,0
+MIR.US,D,20240129,000000,9.54,9.7,9.41,9.7,865295,0
+MIR.US,D,20240130,000000,9.66,9.72,9.595,9.65,497399,0
+MIR.US,D,20240131,000000,9.64,9.7993,9.43,9.45,804411,0
+MIR.US,D,20240201,000000,9.45,9.75,9.45,9.75,681577,0
+MIR.US,D,20240202,000000,9.63,9.83,9.6,9.78,516142,0
+MIR.US,D,20240205,000000,9.67,9.76,9.515,9.74,695139,0
+MIR.US,D,20240206,000000,9.73,9.86,9.7,9.86,415625,0
+MIR.US,D,20240207,000000,9.88,9.9,9.74,9.77,519402,0
+MIR.US,D,20240208,000000,9.75,9.885,9.75,9.79,1181380,0
+MIR.US,D,20240209,000000,9.81,9.96,9.8,9.93,695798,0
+MIR.US,D,20240212,000000,9.97,10.09,9.95,9.96,1120713,0
+MIR.US,D,20240213,000000,9.68,9.76,9.41,9.42,1299645,0
+MIR.US,D,20240214,000000,10.23,10.32,9.71,10.05,6759450,0
+MIR.US,D,20240215,000000,10.18,10.25,9.95,10.02,3072854,0
+MIR.US,D,20240216,000000,9.86,10.01,9.81,10.01,2099388,0
+MIR.US,D,20240220,000000,9.84,9.94,9.78,9.87,1344797,0
+MIR.US,D,20240221,000000,9.8,9.805,9.65,9.78,912047,0
+MIR.US,D,20240222,000000,9.72,9.84,9.72,9.8,1170022,0
+MIR.US,D,20240223,000000,9.78,9.93,9.76,9.81,1495391,0
+MIR.US,D,20240226,000000,9.79,9.86,9.725,9.86,776358,0
+MIR.US,D,20240227,000000,9.87,9.905,9.72,9.8,616423,0
+MIR.US,D,20240228,000000,9.7,9.835,9.69,9.74,908804,0
+MIR.US,D,20240229,000000,9.88,9.89,9.73,9.78,1811985,0
+MIR.US,D,20240301,000000,9.78,9.98,9.72,9.96,787211,0
+MIR.US,D,20240304,000000,9.96,10.0375,9.905,10,907488,0
+MIR.US,D,20240305,000000,9.96,10.04,9.86,9.86,1052764,0
+MIR.US,D,20240306,000000,9.91,10.02,9.82,9.95,1088045,0
+MIR.US,D,20240307,000000,10,10.03,9.89,10,960557,0
+MIR.US,D,20240308,000000,9.973,10.25,9.97,10.09,2555234,0
+MIR.US,D,20240311,000000,10,10.03,9.825,10.01,1859803,0
+MIR.US,D,20240312,000000,10.07,10.12,9.92,10.11,2169027,0
+MIR.US,D,20240313,000000,10.12,10.2,9.855,9.93,1888365,0
+MIR.US,D,20240314,000000,9.93,9.96,9.72,9.94,1432906,0
+MIR.US,D,20240315,000000,9.95,10.36,9.95,10.3,1589098,0
+MIR.US,D,20240318,000000,10.32,10.7899,10.29,10.57,1734920,0
+MIR.US,D,20240319,000000,10.57,10.77,10.545,10.72,1209188,0
+MIR.US,D,20240320,000000,10.74,11.275,10.74,11.12,2139983,0
+MIR.US,D,20240321,000000,11.15,11.29,11.14,11.26,1828324,0
+MIR.US,D,20240322,000000,11.19,11.29,11.17,11.18,822792,0
+MIR.US,D,20240325,000000,11.2,11.21,11.02,11.03,714154,0
+MIR.US,D,20240326,000000,11.1,11.23,10.92,11.09,1753650,0
+MIR.US,D,20240327,000000,11.2,11.4,11.14,11.39,745696,0
+MIR.US,D,20240328,000000,11.42,11.495,11.26,11.37,1409354,0
+MIR.US,D,20240401,000000,11.41,11.41,11.11,11.16,924944,0
+MIR.US,D,20240402,000000,11.02,11.13,10.94,11.02,862434,0
+MIR.US,D,20240403,000000,10.82,11.06,10.7456,10.95,1340451,0
+MIR.US,D,20240404,000000,11.08,11.26,10.93,10.95,1154112,0
+MIR.US,D,20240405,000000,10.86,11.11,10.86,11.05,837389,0
+MIR.US,D,20240408,000000,11.23,11.385,11.16,11.23,915338,0
+MIR.US,D,20240409,000000,11.24,11.345,11.19,11.21,747096,0
+MIR.US,D,20240410,000000,10.91,11.145,10.86,11.01,1274564,0
+MIR.US,D,20240411,000000,11,11.08,10.9,10.99,979856,0
+MIR.US,D,20240412,000000,10.9,10.955,10.66,10.7,493220,0
+MIR.US,D,20240415,000000,10.76,10.79,10.42,10.47,586461,0
+MIR.US,D,20240416,000000,10.42,10.49,10.33,10.42,858873,0
+MIR.US,D,20240417,000000,10.52,10.7,10.5,10.57,1051776,0
+MIR.US,D,20240418,000000,10.6,10.935,10.6,10.8,2038013,0
+MIR.US,D,20240419,000000,10.76,11.01,10.76,10.99,1460877,0
+MIR.US,D,20240422,000000,11.02,11.1901,10.925,11.08,938867,0
+MIR.US,D,20240423,000000,11.07,11.25,11.07,11.18,998695,0
+MIR.US,D,20240424,000000,11.12,11.155,11,11.04,1119613,0
+MIR.US,D,20240425,000000,10.94,11.1,10.94,11.01,788976,0
+MIR.US,D,20240426,000000,11.03,11.09,10.96,11.09,714570,0
+MIR.US,D,20240429,000000,11.13,11.14,10.995,11.02,662223,0
+MIR.US,D,20240430,000000,10.94,11.05,10.82,10.87,2312667,0
+MIR.US,D,20240501,000000,10.55,10.55,9.72,10.2,5725967,0
+MIR.US,D,20240502,000000,10.25,10.3,9.801,9.94,2169993,0
+MIR.US,D,20240503,000000,10.05,10.11,9.9,9.98,1352287,0
+MIR.US,D,20240506,000000,9.99,10.13,9.9,10.05,740961,0
+MIR.US,D,20240507,000000,10.09,10.28,10.0295,10.11,603982,0
+MIR.US,D,20240508,000000,10.04,10.14,9.96,10.1,668492,0
+MIR.US,D,20240509,000000,10.09,10.44,10.04,10.41,840988,0
+MIR.US,D,20240510,000000,10.43,10.555,10.33,10.41,633912,0
+MIR.US,D,20240513,000000,10.43,10.62,10.39,10.54,687093,0
+MIR.US,D,20240514,000000,10.67,10.69,10.37,10.38,526078,0
+MIR.US,D,20240515,000000,10.41,10.61,10.41,10.57,404430,0
+MIR.US,D,20240516,000000,10.53,10.56,10.4,10.42,812306,0
+MIR.US,D,20240517,000000,10.44,10.44,10.24,10.3,698898,0
+MIR.US,D,20240520,000000,10.27,10.755,10.27,10.71,1105103,0
+MIR.US,D,20240521,000000,10.71,11.215,10.71,11.1,1421961,0
+MIR.US,D,20240522,000000,11.1,11.105,10.785,10.88,843225,0
+MIR.US,D,20240523,000000,10.92,10.96,10.66,10.7,577233,0
+MIR.US,D,20240524,000000,10.82,10.82,10.62,10.73,521422,0
+MIR.US,D,20240528,000000,10.84,11.04,10.715,10.77,740971,0
+MIR.US,D,20240529,000000,10.64,10.7,10.55,10.57,1070162,0
+MIR.US,D,20240530,000000,10.61,10.91,10.6,10.88,1410485,0
+MIR.US,D,20240531,000000,10.91,10.99,10.64,10.86,1135560,0
+MIR.US,D,20240603,000000,11.04,11.04,10.255,10.37,1106084,0
+MIR.US,D,20240604,000000,10.28,10.315,10.075,10.18,794180,0
+MIR.US,D,20240605,000000,10.25,10.34,10.085,10.28,622834,0
+MIR.US,D,20240606,000000,10.18,10.26,10.015,10.08,513207,0
+MIR.US,D,20240607,000000,10,10.0663,9.82,9.85,600253,0
+MIR.US,D,20240610,000000,9.76,9.97,9.72,9.93,715616,0
+MIR.US,D,20240611,000000,9.86,9.92,9.76,9.92,682760,0
+MIR.US,D,20240612,000000,10.2,10.465,10.17,10.19,961098,0
+MIR.US,D,20240613,000000,10.17,10.46,10.1,10.45,604377,0
+MIR.US,D,20240614,000000,10.4,10.49,10.3,10.34,860808,0
+MIR.US,D,20240617,000000,10.34,10.57,10.28,10.5,645257,0
+MIR.US,D,20240618,000000,10.55,10.68,10.45,10.64,686056,0
+MIR.US,D,20240620,000000,10.6,10.75,10.58,10.68,885542,0
+MIR.US,D,20240621,000000,11.05,11.05,10.63,10.8,2076706,0
+MIR.US,D,20240624,000000,10.83,10.96,10.79,10.93,778149,0
+MIR.US,D,20240625,000000,10.88,10.9,10.685,10.83,610585,0
+MIR.US,D,20240626,000000,10.73,10.84,10.64,10.81,1193505,0
+MIR.US,D,20240627,000000,10.85,10.85,10.545,10.71,1556374,0
+MIR.US,D,20240628,000000,10.78,10.78,10.64,10.74,2258694,0
+MIR.US,D,20240701,000000,10.81,10.85,10.59,10.61,752967,0
+MIR.US,D,20240702,000000,10.6,10.735,10.53,10.71,485716,0
+MIR.US,D,20240703,000000,10.72,10.85,10.7,10.73,286780,0
+MIR.US,D,20240705,000000,10.73,10.755,10.625,10.74,391842,0
+MIR.US,D,20240708,000000,10.84,10.97,10.79,10.87,496213,0
+MIR.US,D,20240709,000000,10.82,10.9,10.76,10.83,628994,0
+MIR.US,D,20240710,000000,10.82,10.96,10.74,10.95,581479,0
+MIR.US,D,20240711,000000,11.15,11.15,10.965,10.98,1389396,0
+MIR.US,D,20240712,000000,11.1,11.12,10.97,11,1244997,0
+MIR.US,D,20240715,000000,11.07,11.17,10.95,11,1335408,0
+MIR.US,D,20240716,000000,11.1,11.78,11.045,11.78,1572350,0
+MIR.US,D,20240717,000000,11.55,11.71,11.08,11.09,1247059,0
+MIR.US,D,20240718,000000,10.98,11.17,10.75,10.77,979221,0
+MIR.US,D,20240719,000000,10.73,10.85,10.55,10.57,858646,0
+MIR.US,D,20240722,000000,10.55,10.945,10.55,10.88,799554,0
+MIR.US,D,20240723,000000,10.85,11.13,10.7708,11.06,980442,0
+MIR.US,D,20240724,000000,10.98,11.05,10.595,10.61,520615,0
+MIR.US,D,20240725,000000,10.64,10.785,10.46,10.65,842429,0
+MIR.US,D,20240726,000000,10.81,10.91,10.68,10.8,700519,0
+MIR.US,D,20240729,000000,10.83,10.89,10.605,10.7,839549,0
+MIR.US,D,20240730,000000,10.75,10.83,10.575,10.7,1153444,0
+MIR.US,D,20240731,000000,10.78,10.8,10.46,10.54,2208857,0
+MIR.US,D,20240801,000000,10.53,10.65,10.175,10.3,1051607,0
+MIR.US,D,20240802,000000,10.34,10.35,9.5016,10.09,2047886,0
+MIR.US,D,20240805,000000,9.62,9.785,9.41,9.67,1460691,0
+MIR.US,D,20240806,000000,9.57,10.015,9.53,9.8,898864,0
+MIR.US,D,20240807,000000,9.92,9.94,9.7202,9.79,936360,0
+MIR.US,D,20240808,000000,9.9,10.13,9.87,10.11,540302,0
+MIR.US,D,20240809,000000,10.07,10.245,10.07,10.23,581977,0
+MIR.US,D,20240812,000000,10.25,10.315,10.15,10.26,626898,0
+MIR.US,D,20240813,000000,10.37,10.515,10.29,10.45,604099,0
+MIR.US,D,20240814,000000,10.49,10.51,10.29,10.4,574136,0
+MIR.US,D,20240815,000000,10.63,10.63,10.465,10.56,573697,0
+MIR.US,D,20240816,000000,10.56,10.64,10.49,10.58,564872,0
+MIR.US,D,20240819,000000,10.55,10.81,10.55,10.69,510334,0
+MIR.US,D,20240820,000000,10.72,10.775,10.6,10.74,561210,0
+MIR.US,D,20240821,000000,10.85,10.89,10.72,10.88,436174,0
+MIR.US,D,20240822,000000,10.9,10.975,10.745,10.79,500936,0
+MIR.US,D,20240823,000000,10.89,11.12,10.79,10.99,1001643,0
+MIR.US,D,20240826,000000,11.11,11.175,10.965,11.02,944852,0
+MIR.US,D,20240827,000000,11.01,11.02,10.89,11,508591,0
+MIR.US,D,20240828,000000,10.96,11.075,10.96,11,782569,0
+MIR.US,D,20240829,000000,11.1,11.1,10.8,10.8,850558,0
+MIR.US,D,20240830,000000,10.82,10.96,10.71,10.84,1303718,0
+MIR.US,D,20240903,000000,10.71,10.815,10.04,10.05,904642,0
+MIR.US,D,20240904,000000,10.02,10.36,9.95,10.29,699483,0
+MIR.US,D,20240905,000000,10.31,10.425,10.03,10.07,594074,0
+MIR.US,D,20240906,000000,10.09,10.11,9.65,9.8,836239,0
+MIR.US,D,20240909,000000,9.88,10.01,9.64,9.65,681746,0
+MIR.US,D,20240910,000000,9.63,9.75,9.44,9.55,745668,0
+MIR.US,D,20240911,000000,9.49,9.51,9.11,9.45,1048193,0
+MIR.US,D,20240912,000000,9.52,9.75,9.45,9.7,982125,0
+MIR.US,D,20240913,000000,9.82,9.995,9.73,9.94,979489,0
+MIR.US,D,20240916,000000,9.95,9.96,9.675,9.82,668283,0
+MIR.US,D,20240917,000000,9.92,9.97,9.775,9.8,666850,0
+MIR.US,D,20240918,000000,9.81,10.06,9.74,9.82,1055677,0
+MIR.US,D,20240919,000000,10.11,10.13,9.855,10.02,749947,0
+MIR.US,D,20240920,000000,9.59,10.78,9.58,10.68,3683265,0
+MIR.US,D,20240923,000000,10.78,10.955,10.725,10.75,1665857,0
+MIR.US,D,20240924,000000,10.75,10.75,10.295,10.51,1520562,0
+MIR.US,D,20240925,000000,10.51,10.77,10.36,10.67,2253003,0
+MIR.US,D,20240926,000000,11.01,11.13,10.93,11.02,1899750,0
+MIR.US,D,20240927,000000,11.08,11.095,10.86,11.05,1538032,0
+MIR.US,D,20240930,000000,11.015,11.335,10.96,11.07,2045403,0
+MIR.US,D,20241001,000000,11.04,11.08,10.76,10.94,945317,0
+MIR.US,D,20241002,000000,10.85,11.155,10.83,11.1,1853589,0
+MIR.US,D,20241003,000000,11.08,11.115,10.84,10.99,5481958,0
+MIR.US,D,20241004,000000,11,11.145,10.95,11.04,2266460,0
+MIR.US,D,20241007,000000,10.96,11.6,10.92,11.57,1666751,0
+MIR.US,D,20241008,000000,11.6,12.82,11.485,12.66,4337121,0
+MIR.US,D,20241009,000000,12.69,13.39,12.42,13.05,3879412,0
+MIR.US,D,20241010,000000,12.81,12.89,12.51,12.86,1836654,0
+MIR.US,D,20241011,000000,12.79,13.35,12.715,13.35,2271834,0
+MIR.US,D,20241014,000000,13.37,13.67,13.15,13.58,3098673,0
+MIR.US,D,20241015,000000,13.66,14.065,13.63,13.7,3404757,0
+MIR.US,D,20241016,000000,14,14.795,13.95,14.62,4639225,0
+MIR.US,D,20241017,000000,14.56,14.58,14.11,14.3,3596604,0
+MIR.US,D,20241018,000000,14.39,14.65,14.13,14.41,3154126,0
+MIR.US,D,20241021,000000,14.32,14.71,14.245,14.44,2709922,0
+MIR.US,D,20241022,000000,14.3,14.36,14,14.03,1711964,0
+MIR.US,D,20241023,000000,14,14.22,13.86,14.09,2417872,0
+MIR.US,D,20241024,000000,13.87,14.235,13.87,14.17,1750901,0
+MIR.US,D,20241025,000000,14.31,14.48,14.17,14.36,2105005,0
+MIR.US,D,20241028,000000,14.48,14.57,13.985,14.21,2755354,0
+MIR.US,D,20241029,000000,14.16,14.2,13.94,14.07,3661412,0
+MIR.US,D,20241030,000000,12.87,14.98,12.7,14.75,6573528,0
+MIR.US,D,20241031,000000,14.98,15.17,14.5,14.8,4178825,0
+MIR.US,D,20241101,000000,14.8,14.93,14.535,14.65,1914418,0
+MIR.US,D,20241104,000000,14.5,14.84,14.3,14.79,1528644,0
+MIR.US,D,20241105,000000,14.75,15,14.65,15,1573556,0
+MIR.US,D,20241106,000000,15.6,15.75,15.135,15.7,3713188,0
+MIR.US,D,20241107,000000,15.56,15.98,15.5,15.56,2096534,0
+MIR.US,D,20241108,000000,15.52,15.74,15.23,15.48,1676875,0
+MIR.US,D,20241111,000000,15.48,15.65,14.96,14.97,1743410,0
+MIR.US,D,20241112,000000,14.7266,14.97,14.42,14.43,3541868,0
+MIR.US,D,20241113,000000,14.5,15.23,14.38,15.04,3214761,0
+MIR.US,D,20241114,000000,15.02,15.39,14.93,15.36,2498991,0
+MIR.US,D,20241115,000000,15.295,15.485,14.94,15.18,2261915,0
+MIR.US,D,20241118,000000,15.2,15.69,14.965,15.68,1953395,0
+MIR.US,D,20241119,000000,15.51,16.505,15.51,16.26,3648238,0
+MIR.US,D,20241120,000000,16.265,16.44,16.015,16.07,1575206,0
+MIR.US,D,20241121,000000,16.1282,16.3799,15.93,16.28,1411611,0
+MIR.US,D,20241122,000000,16.29,16.78,15.79,16.78,1676947,0
+MIR.US,D,20241125,000000,17,17.03,16.351,16.58,2224453,0
+MIR.US,D,20241126,000000,16.73,16.735,16.39,16.46,2179597,0
+MIR.US,D,20241127,000000,16.47,16.67,16.115,16.28,1493410,0
+MIR.US,D,20241129,000000,16.34,16.91,16.255,16.87,1455987,0
+MIR.US,D,20241202,000000,16.93,17.09,16.44,16.45,2386387,0
+MIR.US,D,20241203,000000,16.77,17.09,16.5,16.94,2452465,0
+MIR.US,D,20241204,000000,17.33,17.35,16.94,17.07,2309361,0
+MIR.US,D,20241205,000000,17.56,18.665,17.19,18.03,5205481,0
+MIR.US,D,20241206,000000,18.105,18.285,17.76,18.12,2561516,0
+MIR.US,D,20241209,000000,18.09,18.41,17.93,18.23,3447951,0
+MIR.US,D,20241210,000000,18.02,18.19,17.42,17.82,2973024,0
+MIR.US,D,20241211,000000,17.98,18.09,17.595,17.78,2031075,0
+MIR.US,D,20241212,000000,17.85,18.215,17.71,17.75,1085507,0
+MIR.US,D,20241213,000000,17.7,18.1,17.67,18.03,1617212,0
+MIR.US,D,20241216,000000,18.225,18.81,18.1162,18.65,2134574,0
+MIR.US,D,20241217,000000,18.47,18.5438,17.97,18.16,1843893,0
+MIR.US,D,20241218,000000,18.27,18.46,17.3,17.44,2910479,0
+MIR.US,D,20241219,000000,17.91,18.2,17.44,17.57,2493290,0
+MIR.US,D,20241220,000000,17.09,18.135,17.09,17.89,3836965,0
+MIR.US,D,20241223,000000,17.79,17.845,17.55,17.6,1298210,0
+MIR.US,D,20241224,000000,17.6,17.98,17.6,17.91,635723,0
+MIR.US,D,20241226,000000,17.8,18.15,17.75,18.1,839863,0
+MIR.US,D,20241227,000000,17.793,18.01,17.56,17.62,976220,0
+MIR.US,D,20241230,000000,17.4,17.645,17.25,17.46,998767,0
+MIR.US,D,20241231,000000,17.585,17.68,17.38,17.45,1026344,0
+MIR.US,D,20250102,000000,17.54,17.54,16.75,16.92,2136985,0
+MIR.US,D,20250103,000000,16.98,17.23,16.6157,17.23,1825285,0
+MIR.US,D,20250106,000000,17.35,17.74,17.155,17.49,1780165,0
+MIR.US,D,20250107,000000,17.6,17.74,16.905,17.04,1178822,0
+MIR.US,D,20250108,000000,16.94,17.055,16.48,16.54,1803915,0
+MIR.US,D,20250110,000000,16.11,16.45,15.57,15.89,2675579,0
+MIR.US,D,20250113,000000,15.5,15.91,15.41,15.87,2139410,0
+MIR.US,D,20250114,000000,16.08,16.45,15.949,16.29,2052691,0
+MIR.US,D,20250115,000000,16.76,16.812,16.33,16.41,1367875,0
+MIR.US,D,20250116,000000,16.29,16.6,16.225,16.26,1772237,0
+MIR.US,D,20250117,000000,16.51,16.76,16.43,16.55,1229019,0
+MIR.US,D,20250121,000000,16.76,17.27,16.57,17.16,1455672,0
+MIR.US,D,20250122,000000,17.3845,17.85,17.12,17.84,1951387,0
+MIR.US,D,20250123,000000,17.72,18.45,17.55,18.28,2510034,0
+MIR.US,D,20250124,000000,18.18,18.235,17.94,18.11,1853684,0
+MIR.US,D,20250127,000000,16.8,16.8,14.43,14.64,5843867,0
+MIR.US,D,20250128,000000,15.08,15.09,14.54,14.74,3602657,0
+MIR.US,D,20250129,000000,14.8,15.58,14.8,15.57,2682758,0
+MIR.US,D,20250130,000000,15.74,16.19,15.68,15.84,2305197,0
+MIR.US,D,20250131,000000,15.845,16.21,15.71,15.84,1372211,0
+MIR.US,D,20250203,000000,15.33,15.78,15.24,15.6,1305363,0
+MIR.US,D,20250204,000000,15.51,15.97,15.43,15.87,1682903,0
+MIR.US,D,20250205,000000,16.015,16.27,15.895,16.06,1253240,0
+MIR.US,D,20250206,000000,16.15,17,15.94,16.28,1503639,0
+MIR.US,D,20250207,000000,16.315,16.65,16.2,16.52,1856051,0
+MIR.US,D,20250210,000000,16.64,16.76,16.215,16.3,1815097,0
+MIR.US,D,20250211,000000,16.18,16.46,15.99,16.17,2084335,0
+MIR.US,D,20250212,000000,16.495,16.88,15.79,16.36,4342192,0
+MIR.US,D,20250213,000000,16.405,16.94,15.9,16.25,3048776,0
+MIR.US,D,20250214,000000,16.285,16.405,16.01,16.3,2394762,0
+MIR.US,D,20250218,000000,16.405,16.55,15.93,16.37,2668460,0
+MIR.US,D,20250219,000000,16.34,17.24,16.125,16.93,2292664,0
+MIR.US,D,20250220,000000,16.99,17.08,16.365,16.65,1936737,0
+MIR.US,D,20250221,000000,16.875,16.95,15.37,15.82,2215665,0
+MIR.US,D,20250224,000000,15.685,15.73,15.265,15.27,2087310,0
+MIR.US,D,20250225,000000,15.38,15.55,15.04,15.1,1758144,0
+MIR.US,D,20250226,000000,14.902,15.5,14.902,15.23,1459206,0
+MIR.US,D,20250227,000000,15.32,15.51,14.91,14.96,1357876,0
+MIR.US,D,20250228,000000,14.94,15.57,14.8501,15.53,1831064,0
+MIR.US,D,20250303,000000,15.56,15.665,14.96,15.01,1736374,0
+MIR.US,D,20250304,000000,14.78,15.05,14.33,14.68,2495543,0
+MIR.US,D,20250305,000000,14.835,15.21,14.57,15.12,1393848,0
+MIR.US,D,20250306,000000,14.835,15.17,14.33,14.38,1719670,0
+MIR.US,D,20250307,000000,14.45,14.54,13.77,14.19,3065250,0
+MIR.US,D,20250310,000000,13.78,13.86,13.21,13.51,2253954,0
+MIR.US,D,20250311,000000,13.455,14.44,13.34,14.17,2520208,0
+MIR.US,D,20250312,000000,14.425,14.48,13.97,14.34,1778346,0
+MIR.US,D,20250313,000000,14.305,14.32,13.88,14.1,984582,0
+MIR.US,D,20250314,000000,14.49,14.52,14.07,14.46,1470457,0
+MIR.US,D,20250317,000000,14.43,15.03,14.43,14.76,1231306,0
+MIR.US,D,20250318,000000,14.655,14.815,14.47,14.73,2608274,0
+MIR.US,D,20250319,000000,14.7,15.02,14.6,14.98,1826379,0
+MIR.US,D,20250320,000000,14.87,15.3,14.78,15.22,1886354,0
+MIR.US,D,20250321,000000,14.98,15.39,14.67,15.22,3108097,0
+MIR.US,D,20250324,000000,15.425,15.505,15.12,15.46,2074957,0
+MIR.US,D,20250325,000000,15.43,15.74,15.19,15.57,2161709,0
+MIR.US,D,20250326,000000,15.49,15.62,15.03,15.05,1234142,0
+MIR.US,D,20250327,000000,15.01,15.19,14.73,14.94,1555595,0
+MIR.US,D,20250328,000000,14.86,14.98,14.37,14.63,1330436,0
+MIR.US,D,20250331,000000,14.365,14.61,14.14,14.5,1724593,0
+MIR.US,D,20250401,000000,14.52,14.785,14.23,14.35,1114088,0
+MIR.US,D,20250402,000000,14.17,15.08,14.09,15.03,1220766,0
+MIR.US,D,20250403,000000,14.03,14.1885,13.52,13.64,1433386,0
+MIR.US,D,20250404,000000,12.985,13.13,12.22,12.7,1887813,0
+MIR.US,D,20250407,000000,12.01,13.59,12,13.18,2189926,0
+MIR.US,D,20250408,000000,13.8,14.15,12.76,13.01,2408912,0
+MIR.US,D,20250409,000000,12.98,14.64,12.85,14.29,2846447,0
+MIR.US,D,20250410,000000,13.79,13.95,13.11,13.59,1851932,0
+MIR.US,D,20250411,000000,13.585,13.9,13.375,13.71,1162893,0
+MIR.US,D,20250414,000000,14.042,14.042,13.66,13.7,859997,0
+MIR.US,D,20250415,000000,13.8,14.03,13.74,13.94,1023646,0
+MIR.US,D,20250416,000000,13.76,13.99,13.56,13.84,1348624,0
+MIR.US,D,20250417,000000,13.95,14.045,13.655,13.8,914655,0
+MIR.US,D,20250421,000000,13.685,13.82,13.14,13.48,1737322,0
+MIR.US,D,20250422,000000,13.72,13.9,13.61,13.8,957971,0
+MIR.US,D,20250423,000000,14.6,14.77,14.25,14.27,1536663,0
+MIR.US,D,20250424,000000,14.32,14.975,14.28,14.93,1734961,0
+MIR.US,D,20250425,000000,14.885,15.36,14.7,15.32,1394757,0
+MIR.US,D,20250428,000000,15.27,15.55,15.14,15.39,1612472,0
+MIR.US,D,20250429,000000,15.38,15.62,15.3,15.62,1468902,0
+MIR.US,D,20250430,000000,15.44,16.05,14.62,15.78,3213310,0
+MIR.US,D,20250501,000000,15.783,16.22,15.5307,15.75,2751984,0
+MIR.US,D,20250502,000000,16.23,16.33,16.04,16.22,1780730,0
+MIR.US,D,20250505,000000,16.055,16.25,15.915,15.95,1909943,0
+MIR.US,D,20250506,000000,15.55,16.285,15.55,16.15,1960838,0
+MIR.US,D,20250507,000000,16.24,16.5,15.981,16.1,1345640,0
+MIR.US,D,20250508,000000,16.29,16.42,16.07,16.13,1215323,0
+MIR.US,D,20250509,000000,16.25,16.41,16.06,16.38,947351,0
+MIR.US,D,20250512,000000,17.17,17.31,16.81,16.95,1652685,0
+MIR.US,D,20250513,000000,17.1,17.66,17.1,17.43,1612673,0
+MIR.US,D,20250514,000000,17.4334,17.65,17.37,17.55,1555172,0
+MIR.US,D,20250515,000000,17.5,17.5231,17.05,17.11,1648272,0
+MIR.US,D,20250516,000000,17.14,17.29,17,17.23,1001260,0
+MIR.US,D,20250519,000000,16.94,17.6,16.845,17.54,1489309,0
+MIR.US,D,20250520,000000,16.55,17.44,16.43,17.44,3894801,0
+MIR.US,D,20250521,000000,18.11,18.9,17.77,18.04,15376547,0
+MIR.US,D,20250522,000000,17.87,18.04,17.77,17.8,2616109,0
+MIR.US,D,20250523,000000,18,19.32,17.6261,18.84,10836231,0
+MIR.US,D,20250527,000000,19.11,19.535,18.82,19.44,5291837,0
+MIR.US,D,20250528,000000,19.53,19.64,19.06,19.5,3946792,0
+MIR.US,D,20250529,000000,19.5,19.7,19.1,19.25,4406758,0
+MIR.US,D,20250530,000000,19.155,19.215,18.77,19.1,3143948,0
+MIR.US,D,20250602,000000,19.06,19.49,18.8,19.27,2114648,0
+MIR.US,D,20250603,000000,19.41,19.69,19.31,19.41,3995361,0
+MIR.US,D,20250604,000000,19.475,19.72,19.3,19.59,1852188,0
+MIR.US,D,20250605,000000,19.7,19.94,19.42,19.79,2209880,0
+MIR.US,D,20250606,000000,19.895,20.14,19.7401,19.89,2144198,0
+MIR.US,D,20250609,000000,20.13,20.65,19.8,20.48,3773111,0
+MIR.US,D,20250610,000000,20.59,20.8,19.72,19.75,3309686,0
+MIR.US,D,20250611,000000,19.85,20.37,19.57,20.18,5817287,0
+MIR.US,D,20250612,000000,20.15,20.62,20,20.42,2895372,0
+MIR.US,D,20250613,000000,20.15,20.25,19.73,19.9,2646595,0
+MIR.US,D,20250616,000000,20.06,20.68,20.05,20.56,2602427,0
+MIR.US,D,20250617,000000,20.555,20.675,20.115,20.18,2764924,0
+MIR.US,D,20250618,000000,20.295,20.39,19.53,19.55,1821210,0
+MIR.US,D,20250620,000000,19.63,19.76,19.35,19.64,4052905,0
+MIR.US,D,20250623,000000,19.75,20.44,19.38,20.35,5320507,0
+MIR.US,D,20250624,000000,20.65,20.68,20.09,20.26,2981573,0
+MIR.US,D,20250625,000000,20.67,21.95,20.52,21.5,5015952,0
+MIR.US,D,20250626,000000,21.5,21.87,21.22,21.53,4350961,0
+MIR.US,D,20250627,000000,21.95,22.21,21.467,21.71,9416886,0
+MIR.US,D,20250630,000000,21.94,21.94,21.285,21.53,3971885,0
+MIR.US,D,20250701,000000,21.41,21.51,20.32,20.53,3912766,0
+MIR.US,D,20250702,000000,20.41,20.63,20.21,20.42,5097626,0
+MIR.US,D,20250703,000000,20.37,20.89,20.32,20.71,2126253,0
+MIR.US,D,20250707,000000,20.785,20.98,20.455,20.72,2808372,0
+MIR.US,D,20250708,000000,20.65,20.81,20.1345,20.22,2463778,0
+MIR.US,D,20250709,000000,20.48,20.9599,20.24,20.78,2416764,0
+MIR.US,D,20250710,000000,20.79,20.827,20.16,20.42,1696844,0
+MIR.US,D,20250711,000000,20.2,20.63,20.13,20.42,1440811,0
+MIR.US,D,20250714,000000,20.39,20.885,20.24,20.78,1643197,0
+MIR.US,D,20250715,000000,20.98,21.115,20.61,20.74,1418149,0
+MIR.US,D,20250716,000000,20.65,21.33,20.65,21.28,2531521,0
+MIR.US,D,20250717,000000,21.31,21.755,21.29,21.73,1986015,0
+MIR.US,D,20250718,000000,21.77,21.93,21.63,21.77,1874028,0
+MIR.US,D,20250721,000000,21.845,22.22,21.65,21.68,5018012,0
+MIR.US,D,20250722,000000,21.67,21.72,20.79,21.19,2572031,0
+MIR.US,D,20250723,000000,21.315,21.85,21.23,21.74,2745206,0
+MIR.US,D,20250724,000000,21.7,21.86,21.39,21.75,1134910,0
+MIR.US,D,20250725,000000,21.8,22.04,21.66,21.94,1385060,0
+MIR.US,D,20250728,000000,22.5151,22.68,21.995,22.3,3559442,0
+MIR.US,D,20250729,000000,22.4,22.655,22.07,22.3,1827708,0
+MIR.US,D,20250730,000000,22.52,22.8,22.285,22.42,3743726,0
+MIR.US,D,20250731,000000,22.645,22.795,21.99,22.35,5370857,0
+MIR.US,D,20250801,000000,20.06,20.29,18.18,19.86,11246911,0
+MIR.US,D,20250804,000000,19.77,20.895,19.6,20.81,4062076,0
+MIR.US,D,20250805,000000,20.95,21.55,20.69,21.5,3131653,0
+MIR.US,D,20250806,000000,21.55,21.78,21.16,21.54,1881465,0
+MIR.US,D,20250807,000000,21.655,21.655,20.98,21.47,1968903,0
+MIR.US,D,20250808,000000,21.7181,21.7181,20.84,21.02,1912700,0
+MIR.US,D,20250811,000000,20.93,21.47,20.6081,21.31,1687442,0
+MIR.US,D,20250812,000000,21.415,22.31,21.31,22.29,2095778,0
+MIR.US,D,20250813,000000,22.53,22.585,21.535,22.13,2353120,0
+MIR.US,D,20250814,000000,22.23,22.23,20.55,20.64,2690644,0
+MIR.US,D,20250815,000000,20.51,20.71,20.05,20.55,2784921,0
+MIR.US,D,20250818,000000,20.685,20.6893,20.35,20.48,1577991,0
+MIR.US,D,20250819,000000,20.475,20.55,19.635,19.79,1922383,0
+MIR.US,D,20250820,000000,19.75,20.255,19.22,20.24,2022280,0
+MIR.US,D,20250821,000000,20.2,20.44,19.9906,20.21,1760843,0
+MIR.US,D,20250822,000000,20.36,20.905,20.23,20.82,1751776,0
+MIR.US,D,20250825,000000,21.16,21.185,20.65,20.71,2015390,0
+MIR.US,D,20250826,000000,20.935,21.08,20.75,20.94,3021721,0
+MIR.US,D,20250827,000000,20.89,20.9,20.355,20.42,2064938,0
+MIR.US,D,20250828,000000,20.54,20.95,20.5,20.86,1982033,0
+MIR.US,D,20250829,000000,20.82,20.82,20.22,20.5,1510208,0
+MIR.US,D,20250902,000000,20.03,20.63,19.943,20.61,1404778,0
+MIR.US,D,20250903,000000,20.67,20.905,20.46,20.66,1631844,0
+MIR.US,D,20250904,000000,20.8,21.01,20.7,20.99,1292388,0
+MIR.US,D,20250905,000000,21.93,23.1,21.86,22.9,10782382,0
+MIR.US,D,20250908,000000,23,23.58,22.47,22.6,36367338,0
+MIR.US,D,20250909,000000,22.42,22.57,21.54,22.1,4892429,0
+MIR.US,D,20250910,000000,22.355,22.48,20.9808,21.34,4710384,0
+MIR.US,D,20250911,000000,21.5,22.39,21.41,22.05,3931782,0
+MIR.US,D,20250912,000000,22.13,22.75,21.91,22.73,2441662,0
+MIR.US,D,20250915,000000,22.99,23.64,22.69,23.48,3901375,0
+MIR.US,D,20250916,000000,23.32,23.94,22.95,23.94,3894813,0
+MIR.US,D,20250917,000000,24.11,24.165,22.68,22.7,4104013,0
+MIR.US,D,20250918,000000,22.97,24.715,22.85,24.6,8092568,0
+MIR.US,D,20250919,000000,24.9,24.945,24.18,24.44,13837728,0
+MIR.US,D,20250922,000000,24.29,24.585,23.372,24.51,2818902,0
+MIR.US,D,20250923,000000,24.81,25.16,24.33,24.6,2388425,0
+MIR.US,D,20250924,000000,24.72,25,21.86,21.97,7472876,0
+MIR.US,D,20250925,000000,20.63,21.44,19.59,21.43,12822899,0
+MIR.US,D,20250926,000000,22.91,24.6,22.26,23.76,25861180,0
+MIR.US,D,20250929,000000,23.85,24.22,22.39,22.49,11912531,0
+MIR.US,D,20250930,000000,22.825,23.45,22.75,23.26,8459990,0
+MIR.US,D,20251001,000000,22.84,23.51,22.68,23.1,3619343,0
+MIR.US,D,20251002,000000,23.345,23.45,22.48,22.89,4062814,0
+MIR.US,D,20251003,000000,22.995,23.53,22.59,22.79,4048136,0
+MIR.US,D,20251006,000000,23.195,23.555,22.78,23.17,3165432,0
+MIR.US,D,20251007,000000,23.25,23.8,22.98,23.13,3457204,0
+MIR.US,D,20251008,000000,23.37,24.77,23.21,23.88,6470571,0
+MIR.US,D,20251009,000000,24.025,24.28,23.2,23.39,4399029,0
+MIR.US,D,20251010,000000,23.41,23.76,22.891,23.12,2984143,0
+MIR.US,D,20251013,000000,23.81,24.7,23.72,24.43,4744506,0
+MIR.US,D,20251014,000000,23.9499,24.97,23.74,24.85,3475824,0
+MIR.US,D,20251015,000000,25.145,25.54,24.72,24.93,4367223,0
+MIR.US,D,20251016,000000,25.16,25.5,24.44,24.45,2547307,0
+MIR.US,D,20251017,000000,24.07,24.65,23.9001,24.17,3484638,0
+MIR.US,D,20251020,000000,24.295,25.05,24.295,24.93,3061444,0
+MIR.US,D,20251021,000000,24.905,25.11,24.025,24.08,3154192,0
+MIR.US,D,20251022,000000,23.83,24.188,22.8,23.38,3682548,0
+MIR.US,D,20251023,000000,23.48,24.09,23.45,24.04,3214368,0
+MIR.US,D,20251024,000000,24.445,24.9795,24.36,24.8,2511447,0
+MIR.US,D,20251027,000000,25.32,25.39,24.29,24.54,3911948,0
+MIR.US,D,20251028,000000,25.97,26.12,24.74,25.19,5966150,0
+MIR.US,D,20251029,000000,25.155,30.21,24.27,29.75,12669661,0
+MIR.US,D,20251030,000000,29.695,30.277,28.86,29.03,5582010,0
+MIR.US,D,20251031,000000,29.27,29.83,28.75,29.37,6003157,0
+MIR.US,D,20251103,000000,29.5,29.76,29.01,29.41,4593066,0
+MIR.US,D,20251104,000000,28.74,28.76,27.765,27.82,3932390,0
+MIR.US,D,20251105,000000,28.205,28.81,27.85,28.55,2959475,0
+MIR.US,D,20251106,000000,28.71,28.71,27.29,27.55,4299218,0
+MIR.US,D,20251107,000000,27.315,27.46,26.385,27.45,3814115,0
+MIR.US,D,20251110,000000,28.15,28.28,27.085,27.14,2946533,0
+MIR.US,D,20251111,000000,27.05,27.105,26.52,26.83,2625453,0
+MIR.US,D,20251112,000000,27.115,28,26.8,27.35,4053481,0
+MIR.US,D,20251113,000000,27.115,27.115,24.01,24.02,6074806,0
+MIR.US,D,20251114,000000,23.24,25.345,23,24.91,4597172,0
+MIR.US,D,20251117,000000,24.64,25.3,23.96,24.39,3023537,0
+MIR.US,D,20251118,000000,24.07,24.535,23.6,23.86,3101373,0
+MIR.US,D,20251119,000000,24.145,24.615,23.115,24.03,4380816,0
+MIR.US,D,20251120,000000,24.92,25.07,22.48,22.57,4035907,0
+MIR.US,D,20251121,000000,22.72,24.27,22.485,23.8,5388116,0
+MIR.US,D,20251124,000000,23.98,24.99,23.885,24.93,3956780,0
+MIR.US,D,20251125,000000,25.3,25.78,24.83,25.42,3559735,0
+MIR.US,D,20251126,000000,25.51,26.28,25.47,25.85,3963168,0
+MIR.US,D,20251128,000000,26.055,26.29,25.64,26.02,946046,0
+MIR.US,D,20251201,000000,25.0498,25.696,24.81,25.16,2898166,0
+MIR.US,D,20251202,000000,25.51,26.03,24.72,24.82,2669369,0
+MIR.US,D,20251203,000000,24.8,25.445,24.5,25.12,5351910,0
+MIR.US,D,20251204,000000,25.2,25.75,24.97,25.5,2837615,0
+MIR.US,D,20251205,000000,25.68,25.68,24.745,25.02,2662367,0
+MIR.US,D,20251208,000000,25.53,25.765,24.82,25.29,2766059,0
+MIR.US,D,20251209,000000,25.18,25.77,25.1,25.2,2741934,0
+MIR.US,D,20251210,000000,25.1,25.6,24.52,25.21,2898652,0
+MIR.US,D,20251211,000000,25.135,26.359,24.77,26.29,2569796,0
+MIR.US,D,20251212,000000,26.24,26.24,24.48,24.67,2727931,0
+MIR.US,D,20251215,000000,24.89,24.89,24.29,24.32,2047871,0
+MIR.US,D,20251216,000000,24.38,24.6399,23.84,24.15,2188680,0
+MIR.US,D,20251217,000000,24.175,24.4,22.89,22.98,3164205,0
+MIR.US,D,20251218,000000,23.525,23.68,23.03,23.22,1827257,0
+MIR.US,D,20251219,000000,23.23,23.825,23.205,23.55,4006434,0
+MIR.US,D,20251222,000000,23.8819,23.91,23.43,23.81,1522293,0
+MIR.US,D,20251223,000000,23.51,24.06,23.51,23.88,1755562,0
+MIR.US,D,20251224,000000,23.75,24.06,23.57,23.97,763066,0
+MIR.US,D,20251226,000000,24.145,24.145,23.71,23.75,1033154,0
+MIR.US,D,20251229,000000,23.53,24.005,23.5,23.77,1374137,0
+MIR.US,D,20251230,000000,23.66,24.09,23.62,23.7,1187470,0
+MIR.US,D,20251231,000000,23.51,23.91,23.29,23.42,1939071,0
+MIR.US,D,20260102,000000,23.705,23.9,23.39,23.83,2121855,0
+MIR.US,D,20260105,000000,24.37,24.87,23.8,24.65,2557947,0
+MIR.US,D,20260106,000000,24.64,25.27,23.95,25.2,2972929,0
+MIR.US,D,20260107,000000,25.215,25.35,24.3,24.4,1711904,0
+MIR.US,D,20260108,000000,24.425,24.4982,23.89,24.26,1525694,0
+MIR.US,D,20260109,000000,25.28,27.1,25.25,25.97,6132646,0
+MIR.US,D,20260112,000000,25.895,26.62,25.68,26.54,1902297,0
+MIR.US,D,20260113,000000,26.715,27.205,26.22,26.69,2377497,0
+MIR.US,D,20260114,000000,26.42,26.885,26.01,26.25,2814538,0
+MIR.US,D,20260115,000000,26.72,27.4,26.575,27,2242570,0
+MIR.US,D,20260116,000000,27.035,27.195,26.5,26.93,1755118,0
+MIR.US,D,20260120,000000,26.11,27.17,26.11,26.26,1907516,0
+MIR.US,D,20260121,000000,26.63,27.065,25.73,26.78,1985871,0
+MIR.US,D,20260122,000000,27.38,27.49,26.34,26.69,1272523,0
+MIR.US,D,20260123,000000,26.43,26.5,25.26,25.51,1610730,0
+MIR.US,D,20260126,000000,25.6,25.96,25.245,25.49,1268163,0
+MIR.US,D,20260127,000000,25.86,25.86,25.32,25.37,1258382,0
+MIR.US,D,20260128,000000,25.5,25.94,25.06,25.38,2186045,0
+MIR.US,D,20260129,000000,25.5097,25.64,24.81,25.29,1961247,0
+MIR.US,D,20260130,000000,24.69,25.49,24.52,24.84,4829191,0
+MIR.US,D,20260202,000000,24.64,25.39,24.46,24.93,3611184,0
+MIR.US,D,20260203,000000,25.22,25.78,24.57,25.43,4163509,0
+MIR.US,D,20260204,000000,25.255,25.59,23.5,24.06,3731412,0
+MIR.US,D,20260205,000000,23.83,24.09,23.0175,23.21,2513651,0
+MIR.US,D,20260206,000000,23.79,24.23,22.91,24.07,3550314,0
+MIR.US,D,20260209,000000,24,24.74,23.97,24.09,2304501,0
+MIR.US,D,20260210,000000,24.03,24.1,23.44,23.44,3502331,0
+MIR.US,D,20260211,000000,24.06,24.3,20.835,21.05,9697985,0
+MIR.US,D,20260212,000000,21.26,22.39,21.075,21.48,7006549,0
+MIR.US,D,20260213,000000,21.455,22.55,21.01,22.51,5218327,0
+MIR.US,D,20260217,000000,22.31,22.72,21.92,21.99,3173084,0
+MIR.US,D,20260218,000000,22.06,22.32,21.24,21.45,4291163,0

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

@@ -0,0 +1,1422 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MP.US,D,20200623,000000,10,10.075,9.91,9.91,1097,0
+MP.US,D,20200624,000000,9.8,9.8,9.78,9.78,400100,0
+MP.US,D,20200625,000000,9.8,9.9,9.8,9.9,143927,0
+MP.US,D,20200626,000000,10,10.055,9.94,9.94,405,0
+MP.US,D,20200629,000000,9.99,10.03,9.95,9.9694,11361,0
+MP.US,D,20200630,000000,9.94,9.98,9.94,9.97,25221,0
+MP.US,D,20200701,000000,9.83,9.97,9.81,9.97,754979,0
+MP.US,D,20200702,000000,10.17,10.17,9.97,10,151842,0
+MP.US,D,20200706,000000,10,10,9.89,9.9,2936,0
+MP.US,D,20200707,000000,9.97,10.05,9.9685,10.05,4389,0
+MP.US,D,20200708,000000,10.3,10.3,9.89,9.98,31841,0
+MP.US,D,20200709,000000,10,10,10,10,608,0
+MP.US,D,20200710,000000,10,10.21,10,10.02,13788,0
+MP.US,D,20200713,000000,10.6,10.6,10,10,2971,0
+MP.US,D,20200714,000000,10.04,10.04,10,10,2139,0
+MP.US,D,20200715,000000,11.94,11.99,10.86,10.99,6897897,0
+MP.US,D,20200716,000000,11.37,11.57,10.65,10.7,1561331,0
+MP.US,D,20200717,000000,11.12,11.12,10.72,10.93,2478710,0
+MP.US,D,20200720,000000,11.15,11.39,11.01,11.28,2110532,0
+MP.US,D,20200721,000000,11.95,12.56,11.63,12.4,5759738,0
+MP.US,D,20200722,000000,13.5,14.9,13.11,14.88,8363927,0
+MP.US,D,20200723,000000,14.7,15.5,13.53,14.44,6549109,0
+MP.US,D,20200724,000000,14.25,14.37,13.56,13.65,2174839,0
+MP.US,D,20200727,000000,13.96,14.05,12.85,13.09,1508498,0
+MP.US,D,20200728,000000,13.25,13.45,12.54,12.63,1337780,0
+MP.US,D,20200729,000000,12.62,13,12.03,12.1,1163929,0
+MP.US,D,20200730,000000,12,12.53,11.65,12.12,1812356,0
+MP.US,D,20200731,000000,12.36,12.49,11.7119,11.8,776468,0
+MP.US,D,20200803,000000,12,12.2443,11.06,11.65,1745086,0
+MP.US,D,20200804,000000,11.61,11.74,11.35,11.63,531482,0
+MP.US,D,20200805,000000,11.95,12.32,11.52,12,1231293,0
+MP.US,D,20200806,000000,12.33,12.33,11.73,11.75,537763,0
+MP.US,D,20200807,000000,11.86,11.95,11.36,11.46,851152,0
+MP.US,D,20200810,000000,11.79,12.82,11.5209,12.28,3667822,0
+MP.US,D,20200811,000000,12.28,12.46,11.87,12.1,925630,0
+MP.US,D,20200812,000000,11.88,12.1,11.8,11.9,445498,0
+MP.US,D,20200813,000000,11.95,12.3,11.93,12.2,978168,0
+MP.US,D,20200814,000000,11.99,12.17,11.8,12.17,435577,0
+MP.US,D,20200817,000000,12.07,12.25,11.95,12.2,648523,0
+MP.US,D,20200818,000000,12.12,12.21,11.82,12,583974,0
+MP.US,D,20200819,000000,11.9,12.22,11.75,12.17,1468141,0
+MP.US,D,20200820,000000,11.85,12.28,11.8,12.24,925113,0
+MP.US,D,20200821,000000,12.03,12.15,11.89,12,612508,0
+MP.US,D,20200824,000000,11.9,12.04,11.75,12.04,614017,0
+MP.US,D,20200825,000000,11.87,12.08,11.6,12.03,1216389,0
+MP.US,D,20200826,000000,12,12,11.85,12,595252,0
+MP.US,D,20200827,000000,11.87,12.7,11.87,12.7,1638990,0
+MP.US,D,20200828,000000,13.17,13.75,12.7,13.46,1944888,0
+MP.US,D,20200831,000000,13.15,13.55,13.0506,13.5,820504,0
+MP.US,D,20200901,000000,13.38,13.6,13.26,13.4,507292,0
+MP.US,D,20200902,000000,13.99,15.25,13.65,14.29,2459168,0
+MP.US,D,20200903,000000,14.39,15.04,12.87,14.6,2450861,0
+MP.US,D,20200904,000000,14,16.25,13.6,15.16,2621403,0
+MP.US,D,20200908,000000,14.97,15.5,13.92,15.11,1199957,0
+MP.US,D,20200909,000000,15.13,15.37,14.32,14.5,993199,0
+MP.US,D,20200910,000000,15,15,13.74,14.02,1019036,0
+MP.US,D,20200911,000000,14.18,14.89,13.9,14,748815,0
+MP.US,D,20200914,000000,14.47,15.2,14.31,14.6,550575,0
+MP.US,D,20200915,000000,15,16.05,14.69,15.34,1791455,0
+MP.US,D,20200916,000000,15.5,16.41,14.71,15.2,1337373,0
+MP.US,D,20200917,000000,14.58,15.25,14.3703,14.79,650961,0
+MP.US,D,20200918,000000,14.64,15.31,14.6,15.05,838138,0
+MP.US,D,20200921,000000,14.53,14.98,13.645,14.5,1726816,0
+MP.US,D,20200922,000000,14.4,14.92,13.83,14.25,936613,0
+MP.US,D,20200923,000000,13.86,14.4,13.5,13.5,1221696,0
+MP.US,D,20200924,000000,13.25,13.89,12.75,13.89,1008640,0
+MP.US,D,20200925,000000,14,14.2,13.5,14.1,447696,0
+MP.US,D,20200928,000000,14.5,15.18,13.5,14.15,816808,0
+MP.US,D,20200929,000000,14.19,14.19,13.7,13.98,269256,0
+MP.US,D,20200930,000000,13.9,14.06,13.51,13.58,471719,0
+MP.US,D,20201001,000000,14.77,15.48,13.86,14.24,3411522,0
+MP.US,D,20201002,000000,13.7,14.2,13.6,14,1280968,0
+MP.US,D,20201005,000000,14.35,14.49,13.79,14.19,698665,0
+MP.US,D,20201006,000000,14.02,14.3,13.5,13.53,778527,0
+MP.US,D,20201007,000000,13.93,13.93,13.32,13.69,727801,0
+MP.US,D,20201008,000000,13.6,13.79,13.42,13.62,320075,0
+MP.US,D,20201009,000000,13.83,14,13.545,13.9,366436,0
+MP.US,D,20201012,000000,14.5,14.518,13.7,14.32,571261,0
+MP.US,D,20201013,000000,14.19,14.26,13.51,13.66,544955,0
+MP.US,D,20201014,000000,13.56,14.44,13.42,13.45,1217192,0
+MP.US,D,20201015,000000,13.39,14.2,13.09,14,987138,0
+MP.US,D,20201016,000000,13.85,14.17,13.75,13.88,531756,0
+MP.US,D,20201019,000000,14.45,14.57,13.91,14.01,650561,0
+MP.US,D,20201020,000000,14.32,14.5,13.71,13.78,631421,0
+MP.US,D,20201021,000000,14.03,14.03,13.65,13.7,263788,0
+MP.US,D,20201022,000000,13.89,13.89,13.36,13.42,517682,0
+MP.US,D,20201023,000000,13.77,13.77,13.11,13.35,505339,0
+MP.US,D,20201026,000000,13.11,13.31,12.05,12.8,1990591,0
+MP.US,D,20201027,000000,13,13.18,12.11,12.21,1613212,0
+MP.US,D,20201028,000000,12.1,12.2,11.12,11.23,1847121,0
+MP.US,D,20201029,000000,11.49,12.1,11.16,11.39,1648214,0
+MP.US,D,20201030,000000,11.5,11.69,10.95,11.11,1259626,0
+MP.US,D,20201102,000000,11.19,11.315,10.8,11.08,1062101,0
+MP.US,D,20201103,000000,11.3,11.72,11.04,11.46,1135032,0
+MP.US,D,20201104,000000,11.6,12.07,11.5,11.53,1089072,0
+MP.US,D,20201105,000000,11.95,12.47,11.85,11.93,908241,0
+MP.US,D,20201106,000000,11.74,12.01,11.49,11.79,835932,0
+MP.US,D,20201109,000000,12,12.16,11.45,11.46,941126,0
+MP.US,D,20201110,000000,11.61,12.75,11.53,12.4,1344820,0
+MP.US,D,20201111,000000,13.31,13.74,12.91,13.29,1741830,0
+MP.US,D,20201112,000000,13.5,13.95,13.49,13.66,1421369,0
+MP.US,D,20201113,000000,14.13,14.14,13.32,13.89,1325834,0
+MP.US,D,20201116,000000,14.43,14.5,13.38,14,1133444,0
+MP.US,D,20201117,000000,13.85,14.43,13.61,14.39,1148187,0
+MP.US,D,20201118,000000,17.1,17.5,15,15.09,4908500,0
+MP.US,D,20201119,000000,15.75,16.87,15.45,15.73,3912126,0
+MP.US,D,20201120,000000,16.63,17.11,16.02,16.75,2965551,0
+MP.US,D,20201123,000000,17.5,19.12,17.12,18.8,4470941,0
+MP.US,D,20201124,000000,21.5,24.17,20.7,22.23,7282967,0
+MP.US,D,20201125,000000,22.35,22.4,20.76,22.29,2832997,0
+MP.US,D,20201127,000000,23.03,24.55,21.41,21.71,2190105,0
+MP.US,D,20201130,000000,21.99,22.5,18.5,21.52,3594155,0
+MP.US,D,20201201,000000,22.18,22.35,20.03,20.55,1963520,0
+MP.US,D,20201202,000000,19.95,21.45,18.89,20.91,2132512,0
+MP.US,D,20201203,000000,21.23,22.35,20.8822,22.11,2034501,0
+MP.US,D,20201204,000000,22.1,23.25,22,23.06,1752958,0
+MP.US,D,20201207,000000,25,27.81,24.7,27.68,6129879,0
+MP.US,D,20201208,000000,29.63,29.85,26,26.21,5757865,0
+MP.US,D,20201209,000000,27.44,28.22,24.9,26.13,3198061,0
+MP.US,D,20201210,000000,24.82,26.5225,24.296,25.14,2885671,0
+MP.US,D,20201211,000000,24.5,27.4165,24.48,26.43,3641341,0
+MP.US,D,20201214,000000,27.05,27.34,25.8,26.3,2065122,0
+MP.US,D,20201215,000000,26.18,26.88,25.2,25.68,1834599,0
+MP.US,D,20201216,000000,25.5,28.48,25.4851,28.23,6743938,0
+MP.US,D,20201217,000000,30.8,33.75,30.5,32.62,15983729,0
+MP.US,D,20201218,000000,32.8,33.43,30.8,32.51,5958915,0
+MP.US,D,20201221,000000,32.25,37,31.9,35.72,6748775,0
+MP.US,D,20201222,000000,38.67,40.74,37.55,39.14,9027576,0
+MP.US,D,20201223,000000,39.125,39.125,35.71,36.07,4869626,0
+MP.US,D,20201224,000000,37,37.9798,34.9,35.51,2825864,0
+MP.US,D,20201228,000000,37.3,37.47,32.8,34.11,4568981,0
+MP.US,D,20201229,000000,31.34,31.8,29.045,30.57,10135536,0
+MP.US,D,20201230,000000,31,32.96,30,32.77,5414741,0
+MP.US,D,20201231,000000,32.55,32.8976,31.28,32.17,2238468,0
+MP.US,D,20210104,000000,32,32.49,28.36,29.14,5964511,0
+MP.US,D,20210105,000000,28.65,30.74,28.5,29.31,3178208,0
+MP.US,D,20210106,000000,30.5,31.65,29.29,29.49,4130451,0
+MP.US,D,20210107,000000,30.25,30.385,29.35,29.75,4144917,0
+MP.US,D,20210108,000000,30,30.39,28.8501,29.49,3819291,0
+MP.US,D,20210111,000000,28.68,30.2299,28.01,29.5,4217247,0
+MP.US,D,20210112,000000,30.14,34.725,29.8,34.68,7361391,0
+MP.US,D,20210113,000000,34.5,35.3,33.02,34.7,4141768,0
+MP.US,D,20210114,000000,34.5,35.4199,32.6609,33.18,2729447,0
+MP.US,D,20210115,000000,33.38,33.43,30.46,31.87,4176191,0
+MP.US,D,20210119,000000,33.26,35.95,32.35,35.55,5209418,0
+MP.US,D,20210120,000000,34.59,36.8,34.11,34.53,3939030,0
+MP.US,D,20210121,000000,35.82,36,33.61,33.86,2495307,0
+MP.US,D,20210122,000000,32.77,33.6,32.04,32.68,3020139,0
+MP.US,D,20210125,000000,32.63,33.33,29.8538,32.6,4008195,0
+MP.US,D,20210126,000000,32.5,32.7,31.55,31.61,1831244,0
+MP.US,D,20210127,000000,30.03,33.31,28.2,29.88,4703610,0
+MP.US,D,20210128,000000,30.37,30.9264,29.4001,30.28,1769018,0
+MP.US,D,20210129,000000,29.95,31.27,28.63,29.17,3121578,0
+MP.US,D,20210201,000000,29.78,31.6299,29.15,30.93,3237718,0
+MP.US,D,20210202,000000,32.53,32.6565,30.7505,31.41,3055571,0
+MP.US,D,20210203,000000,31.56,33.65,30.85,33.42,3079873,0
+MP.US,D,20210204,000000,34.38,34.48,32.5,33.8,2627964,0
+MP.US,D,20210205,000000,34.12,34.2,31.63,32.25,3535339,0
+MP.US,D,20210208,000000,32.58,33.54,31.26,32.56,4227728,0
+MP.US,D,20210209,000000,32.5,36.55,31.54,35.56,7818844,0
+MP.US,D,20210210,000000,37.25,39.41,35.2262,38.17,9203412,0
+MP.US,D,20210211,000000,37.9,40.1538,35.07,36.54,4675044,0
+MP.US,D,20210212,000000,36.6997,37.3,35.1,35.26,2481028,0
+MP.US,D,20210216,000000,39.16,41.7364,37.46,40.75,7432840,0
+MP.US,D,20210217,000000,40.65,44,38.08,41.29,6642906,0
+MP.US,D,20210218,000000,40,43.74,38.52,42.35,5974361,0
+MP.US,D,20210219,000000,46.04,46.84,44.27,45.05,5896119,0
+MP.US,D,20210222,000000,44.7,46.16,40.26,40.92,4788309,0
+MP.US,D,20210223,000000,38,39.4,33,38.02,6692042,0
+MP.US,D,20210224,000000,38.76,43.94,37.7801,43.53,8174234,0
+MP.US,D,20210225,000000,46.88,49.43,44.8,45.45,10662150,0
+MP.US,D,20210226,000000,44.49,45.94,41.17,42.03,5507097,0
+MP.US,D,20210301,000000,46.725,48.53,45.3,46.2,5303562,0
+MP.US,D,20210302,000000,49.75,51.77,47.73,49.44,8889476,0
+MP.US,D,20210303,000000,50.72,51.01,44.9,45.82,5606604,0
+MP.US,D,20210304,000000,44.85,46.2,36.6401,40.96,11019083,0
+MP.US,D,20210305,000000,42.29,45.37,35.1,39.1,8258985,0
+MP.US,D,20210308,000000,40.71,40.9,37.25,38.09,4810843,0
+MP.US,D,20210309,000000,39.01,40.42,37.5,39.4,3860473,0
+MP.US,D,20210310,000000,41.5,42.5,38.652,39.3,4386599,0
+MP.US,D,20210311,000000,41.16,43.67,40.15,43.16,4874879,0
+MP.US,D,20210312,000000,40.6,42.43,40.26,42.28,3352400,0
+MP.US,D,20210315,000000,43.59,46.33,42.94,45.98,4940116,0
+MP.US,D,20210316,000000,45.98,46.29,42.65,43.54,3619870,0
+MP.US,D,20210317,000000,41.74,45.14,41.25,44.09,4544182,0
+MP.US,D,20210318,000000,43.71,44.0999,40.35,40.5,4716513,0
+MP.US,D,20210319,000000,41,46.1,39.81,45.99,11550020,0
+MP.US,D,20210322,000000,47.89,48,44.55,45.15,5079979,0
+MP.US,D,20210323,000000,41.36,41.48,36.6,36.9,20944226,0
+MP.US,D,20210324,000000,35.1,35.77,32.86,33.44,25324719,0
+MP.US,D,20210325,000000,33.02,37.74,32.9,36.21,12190061,0
+MP.US,D,20210326,000000,36.99,37.82,34.5,35,7617673,0
+MP.US,D,20210329,000000,34.7,35.7,32.71,33.55,7125602,0
+MP.US,D,20210330,000000,32.92,34.54,30.95,34.31,11103395,0
+MP.US,D,20210331,000000,34.5,36.28,33.75,35.95,4758408,0
+MP.US,D,20210401,000000,36.3,36.97,34.54,35.15,4542722,0
+MP.US,D,20210405,000000,36,36.01,33.87,34.33,4295107,0
+MP.US,D,20210406,000000,34.12,35.14,33.83,34.14,4481466,0
+MP.US,D,20210407,000000,34.5,36.24,34.1,34.11,3818223,0
+MP.US,D,20210408,000000,34.65,36.2,34.6,35.97,2888741,0
+MP.US,D,20210409,000000,35.48,36.75,35.18,36.39,1789924,0
+MP.US,D,20210412,000000,36,36.39,34.75,35.15,2841324,0
+MP.US,D,20210413,000000,34.85,35.07,33.4,34.25,3485803,0
+MP.US,D,20210414,000000,34.01,36.0504,33.9,34.62,3532134,0
+MP.US,D,20210415,000000,35.32,35.38,31.22,31.66,6488731,0
+MP.US,D,20210416,000000,31.39,31.8,29.94,30.64,6495059,0
+MP.US,D,20210419,000000,30,30.39,28.51,29.51,4806694,0
+MP.US,D,20210420,000000,29.45,29.45,26.81,27.44,7796076,0
+MP.US,D,20210421,000000,27.13,29.27,26.67,29.04,4843072,0
+MP.US,D,20210422,000000,29.4,29.68,27.6,28.49,3634082,0
+MP.US,D,20210423,000000,28.73,30.18,28.1,29.58,3087343,0
+MP.US,D,20210426,000000,29.91,32.3,29.57,32,4299374,0
+MP.US,D,20210427,000000,32.166,32.44,30.8,31.88,2524376,0
+MP.US,D,20210428,000000,31.12,32.05,30.95,31.65,1529909,0
+MP.US,D,20210429,000000,32,32.44,30.23,31.74,2263988,0
+MP.US,D,20210430,000000,31.01,31.58,29.82,30.04,2733570,0
+MP.US,D,20210503,000000,30,30.9951,29.71,30.55,2182637,0
+MP.US,D,20210504,000000,31,32.17,30.07,32.14,5974453,0
+MP.US,D,20210505,000000,32.31,32.35,31.1,31.49,1890311,0
+MP.US,D,20210506,000000,31.19,31.49,28.07,29.31,5033884,0
+MP.US,D,20210507,000000,30.13,30.38,27.5,27.69,7383766,0
+MP.US,D,20210510,000000,27.97,28,25.73,26.48,7144971,0
+MP.US,D,20210511,000000,24.28,27.14,24.05,26.68,7049469,0
+MP.US,D,20210512,000000,25.89,26.64,24.44,24.8,5392403,0
+MP.US,D,20210513,000000,25.09,25.903,23.18,24.61,5915088,0
+MP.US,D,20210514,000000,24.73,26.75,24.691,26.14,3826774,0
+MP.US,D,20210517,000000,25.92,27.465,25.22,27.45,2793071,0
+MP.US,D,20210518,000000,27.61,28.44,26.88,28.09,2362008,0
+MP.US,D,20210519,000000,26.72,27.6,25.61,27.39,2830987,0
+MP.US,D,20210520,000000,27.17,27.67,26.55,27.45,2306946,0
+MP.US,D,20210521,000000,27.49,27.64,26.37,26.49,2719858,0
+MP.US,D,20210524,000000,26.4,27.15,26.3755,26.48,2606302,0
+MP.US,D,20210525,000000,26.55,27.0493,25.86,25.88,2440915,0
+MP.US,D,20210526,000000,26.05,27.5,26,27.34,4141380,0
+MP.US,D,20210527,000000,27.36,28.07,26.85,28.05,3509932,0
+MP.US,D,20210528,000000,27.85,28.75,27.56,28.08,2080946,0
+MP.US,D,20210601,000000,28.34,28.84,27.84,28.31,1964520,0
+MP.US,D,20210602,000000,28.31,31.72,27.9873,31.69,5897950,0
+MP.US,D,20210603,000000,30.93,32.4,30.34,31.36,4570714,0
+MP.US,D,20210604,000000,31.55,33.41,31.27,31.64,4042713,0
+MP.US,D,20210607,000000,31.58,33.25,30.86,33,2998350,0
+MP.US,D,20210608,000000,33.45,37.29,33.35,35.94,8269439,0
+MP.US,D,20210609,000000,36,37.14,32.81,33.68,4498180,0
+MP.US,D,20210610,000000,33.69,34.1984,32.03,32.78,2542541,0
+MP.US,D,20210611,000000,32.67,33.43,31.44,32.02,2421686,0
+MP.US,D,20210614,000000,32.745,33.79,32.25,33.27,2984162,0
+MP.US,D,20210615,000000,33.1,33.18,31.12,31.79,2516532,0
+MP.US,D,20210616,000000,32.03,33.4,31.8101,33.21,3869256,0
+MP.US,D,20210617,000000,33.12,34.01,31.75,32.39,3290596,0
+MP.US,D,20210618,000000,32.3,33.09,30.37,30.81,7549926,0
+MP.US,D,20210621,000000,30.87,31.89,30.41,31.56,2561409,0
+MP.US,D,20210622,000000,31.64,32.41,31.12,32.22,2258860,0
+MP.US,D,20210623,000000,32.51,34.55,32.5,33.94,3464821,0
+MP.US,D,20210624,000000,34.2,35.63,33.98,34.9,2932576,0
+MP.US,D,20210625,000000,35,35.31,33.837,34.76,10956823,0
+MP.US,D,20210628,000000,34.9,36.6,34.51,35.78,2815097,0
+MP.US,D,20210629,000000,35.96,36.08,34.85,35.63,1668374,0
+MP.US,D,20210630,000000,36.11,37.15,35.35,36.86,2184132,0
+MP.US,D,20210701,000000,37.07,38.98,37.04,37.7,3646922,0
+MP.US,D,20210702,000000,37.62,38.83,37.15,37.56,1550513,0
+MP.US,D,20210706,000000,37.91,38.48,36.41,37.32,2081775,0
+MP.US,D,20210707,000000,37.5,37.859,34.72,36.52,2306026,0
+MP.US,D,20210708,000000,34.33,36.74,33.75,36.71,2133683,0
+MP.US,D,20210709,000000,37.01,37.32,36.2,36.86,1352969,0
+MP.US,D,20210712,000000,36.75,38.64,36.47,38.08,2337521,0
+MP.US,D,20210713,000000,37.75,37.76,35.59,35.74,1887441,0
+MP.US,D,20210714,000000,36.09,36.86,34.16,35.02,2998900,0
+MP.US,D,20210715,000000,34.78,35.54,33.65,34.46,1955794,0
+MP.US,D,20210716,000000,34.65,35.49,32.615,33.09,2262524,0
+MP.US,D,20210719,000000,31.7,33.33,30.64,32.62,2645326,0
+MP.US,D,20210720,000000,32.5,33.88,31.6001,33.53,1629052,0
+MP.US,D,20210721,000000,34.45,35.65,34.2,34.71,1527168,0
+MP.US,D,20210722,000000,34.4,34.9,33.87,34.31,999287,0
+MP.US,D,20210723,000000,34.94,35.65,33.96,35.6,1549124,0
+MP.US,D,20210726,000000,35.56,36.35,34.71,35.75,1306828,0
+MP.US,D,20210727,000000,35.74,36.29,34.05,36.04,3216083,0
+MP.US,D,20210728,000000,36.21,36.729,35.3,36.45,1959992,0
+MP.US,D,20210729,000000,36.85,39.04,36.85,38.09,3520673,0
+MP.US,D,20210730,000000,37.74,38.52,36.5325,37.62,1688481,0
+MP.US,D,20210802,000000,38.4,38.6,37.3,37.67,1319630,0
+MP.US,D,20210803,000000,37.67,37.84,36.74,37.37,1189064,0
+MP.US,D,20210804,000000,37.07,37.6099,35.58,35.63,1723224,0
+MP.US,D,20210805,000000,35.75,36.4699,35.231,36.15,2014744,0
+MP.US,D,20210806,000000,38,40.68,36.32,37.14,4433288,0
+MP.US,D,20210809,000000,37.62,39.8876,36.9734,39.14,2876440,0
+MP.US,D,20210810,000000,39.5,39.67,37.28,37.75,3288073,0
+MP.US,D,20210811,000000,38.21,38.515,36.61,37.99,2891696,0
+MP.US,D,20210812,000000,38.3,38.57,36.86,38.04,1967541,0
+MP.US,D,20210813,000000,38.02,38.19,36.62,36.75,1854507,0
+MP.US,D,20210816,000000,36.26,36.26,33.71,33.98,4267594,0
+MP.US,D,20210817,000000,33.92,33.98,32.42,33.01,4399919,0
+MP.US,D,20210818,000000,33.05,34.17,32.06,33.37,3312390,0
+MP.US,D,20210819,000000,32.56,33.46,32.05,32.14,2785166,0
+MP.US,D,20210820,000000,32.1,32.59,30.7,30.91,3346241,0
+MP.US,D,20210823,000000,31.4,32.49,31.27,31.69,4669529,0
+MP.US,D,20210824,000000,32.35,33.38,31.88,33.29,2058818,0
+MP.US,D,20210825,000000,33.58,33.95,32.92,33.27,1959176,0
+MP.US,D,20210826,000000,33.21,33.93,32.25,32.28,1230319,0
+MP.US,D,20210827,000000,32.35,33.76,32.24,33.72,1094603,0
+MP.US,D,20210830,000000,34,34.09,32.875,33.42,1053017,0
+MP.US,D,20210831,000000,33.22,33.8,32.495,33.57,1184175,0
+MP.US,D,20210901,000000,33.75,33.76,32.42,33.22,1533693,0
+MP.US,D,20210902,000000,33.92,35.1,33.5,34.61,2520047,0
+MP.US,D,20210903,000000,34.71,34.7699,33.37,34.37,1195816,0
+MP.US,D,20210907,000000,34.5,35.59,34.1526,34.48,1426409,0
+MP.US,D,20210908,000000,34.22,34.4599,32.7,32.78,1456886,0
+MP.US,D,20210909,000000,32.7,33.83,32.63,33.37,1551055,0
+MP.US,D,20210910,000000,33.78,34.5207,33.53,34.11,1968815,0
+MP.US,D,20210913,000000,34.75,35.98,34.67,35.62,3048444,0
+MP.US,D,20210914,000000,34.33,35.2,33.5,34.04,6143425,0
+MP.US,D,20210915,000000,34.335,35.35,34.03,35.16,2570579,0
+MP.US,D,20210916,000000,34.79,34.9,33.88,33.97,1955145,0
+MP.US,D,20210917,000000,33.96,34.59,33.5,34.11,4625146,0
+MP.US,D,20210920,000000,32.7,33.5,30.89,31.64,4241503,0
+MP.US,D,20210921,000000,32.025,32.4129,30.85,31.15,2220278,0
+MP.US,D,20210922,000000,31.71,32.1,31.46,31.51,1692915,0
+MP.US,D,20210923,000000,31.94,32.43,31.65,32.18,2040087,0
+MP.US,D,20210924,000000,32,34.2764,32,34.15,3667747,0
+MP.US,D,20210927,000000,33.96,35.15,33.82,35.09,2645588,0
+MP.US,D,20210928,000000,34.63,34.75,32.85,33.58,2385465,0
+MP.US,D,20210929,000000,33.6,33.7899,31.83,32.19,2223598,0
+MP.US,D,20210930,000000,32.58,33.4,32.2,32.23,1789550,0
+MP.US,D,20211001,000000,32.11,32.41,30.98,31.89,1870935,0
+MP.US,D,20211004,000000,31.64,31.69,30.62,30.87,1764261,0
+MP.US,D,20211005,000000,31,31.24,30.295,30.33,1694009,0
+MP.US,D,20211006,000000,30.17,30.29,28.85,29.57,2439133,0
+MP.US,D,20211007,000000,30,30.8,29.86,30.43,1761982,0
+MP.US,D,20211008,000000,30.52,31.13,30.03,30.21,1139454,0
+MP.US,D,20211011,000000,30.54,31.48,30.33,30.9,1653178,0
+MP.US,D,20211012,000000,30.9,32.16,30.9,31.99,1805181,0
+MP.US,D,20211013,000000,32.04,32.64,31.7097,32.59,1273496,0
+MP.US,D,20211014,000000,32.84,33.62,32.54,33.04,1679210,0
+MP.US,D,20211015,000000,33.53,34.31,33.06,33.98,1746670,0
+MP.US,D,20211018,000000,33.66,34.19,33.27,34.06,1240192,0
+MP.US,D,20211019,000000,34.11,35.67,34.05,35.16,2575861,0
+MP.US,D,20211020,000000,35.29,36.44,34.8296,36.22,1929038,0
+MP.US,D,20211021,000000,35.95,36.25,35.26,35.39,1150205,0
+MP.US,D,20211022,000000,35.39,36.7,35.34,36.51,1547546,0
+MP.US,D,20211025,000000,36.63,38.58,36.63,38.1,2352341,0
+MP.US,D,20211026,000000,37.89,38.1,32.88,33.48,8785275,0
+MP.US,D,20211027,000000,33.13,34.2,30.5,32.76,7709628,0
+MP.US,D,20211028,000000,32.69,35.09,32.12,34.67,2085045,0
+MP.US,D,20211029,000000,34.11,34.68,33.3559,33.85,1380928,0
+MP.US,D,20211101,000000,33.86,34.83,33.21,34.44,1750211,0
+MP.US,D,20211102,000000,34.69,34.7,33.6127,33.84,1233490,0
+MP.US,D,20211103,000000,33.77,35.2,33.65,34.94,1731770,0
+MP.US,D,20211104,000000,35.1,37.47,34.63,37.04,3641975,0
+MP.US,D,20211105,000000,39.2,39.54,35.66,36.61,3732729,0
+MP.US,D,20211108,000000,37.51,42.12,37.4304,41.69,6468921,0
+MP.US,D,20211109,000000,41.06,42.57,38.86,42.54,3803757,0
+MP.US,D,20211110,000000,42.31,42.4276,38.49,38.83,4366747,0
+MP.US,D,20211111,000000,40.29,42.87,39.36,42.66,3586324,0
+MP.US,D,20211112,000000,43.3,46.71,43.1173,46.39,5775723,0
+MP.US,D,20211115,000000,44.54,46.06,42.67,43.49,2885723,0
+MP.US,D,20211116,000000,43.01,44.03,41.4448,43.84,1984018,0
+MP.US,D,20211117,000000,43.84,45.43,43.795,44.62,1727370,0
+MP.US,D,20211118,000000,45,45,42.39,43.54,1584186,0
+MP.US,D,20211119,000000,43.2,43.9074,42.14,42.7,1501746,0
+MP.US,D,20211122,000000,43.3,44.47,41.0202,41.43,2349890,0
+MP.US,D,20211123,000000,41.11,42.95,40.45,41.69,1925127,0
+MP.US,D,20211124,000000,41.64,45.09,41.52,44.1,2285293,0
+MP.US,D,20211126,000000,41.9,43.48,41.36,42.56,1070499,0
+MP.US,D,20211129,000000,43.41,46.8,42.81,45.37,2695363,0
+MP.US,D,20211130,000000,44.79,46.22,41.55,43.94,2458601,0
+MP.US,D,20211201,000000,45.58,48.18,42.75,42.79,3485809,0
+MP.US,D,20211202,000000,42.95,44.24,42.58,43.98,1753567,0
+MP.US,D,20211203,000000,43.85,43.85,40.2357,41.48,2649939,0
+MP.US,D,20211206,000000,41.5,42.105,38.95,41.74,1730324,0
+MP.US,D,20211207,000000,43.49,45.29,42.255,42.64,1438854,0
+MP.US,D,20211208,000000,42.69,44.49,42.0401,44.16,1128060,0
+MP.US,D,20211209,000000,47.79,50.081,44.995,45.42,5618368,0
+MP.US,D,20211210,000000,49,49.7,45.79,47.26,3975862,0
+MP.US,D,20211213,000000,47.16,47.27,43.1,43.38,2584296,0
+MP.US,D,20211214,000000,42.5,42.6,40.48,41.86,2446224,0
+MP.US,D,20211215,000000,41.44,42.63,39.82,42.57,2241796,0
+MP.US,D,20211216,000000,43.73,44.25,41.395,41.85,2363266,0
+MP.US,D,20211217,000000,41.95,43,40.56,42.48,3511232,0
+MP.US,D,20211220,000000,41.86,42.34,40.85,42.09,1411891,0
+MP.US,D,20211221,000000,42.73,43.98,41.8134,43.7,1419645,0
+MP.US,D,20211222,000000,43.87,44.85,43.1,43.52,1366111,0
+MP.US,D,20211223,000000,43.59,44.19,42.5,43.12,1328495,0
+MP.US,D,20211227,000000,43.99,46.49,43.78,46.4,2264387,0
+MP.US,D,20211228,000000,46.5,46.75,44.17,44.9,1561176,0
+MP.US,D,20211229,000000,44.7,45.23,43.5,44.56,1267414,0
+MP.US,D,20211230,000000,44.89,46.43,44.59,45.26,1917418,0
+MP.US,D,20211231,000000,44.78,45.9,43.65,45.42,1415031,0
+MP.US,D,20220103,000000,45.68,48.2,45.68,47.65,2369007,0
+MP.US,D,20220104,000000,48,51.11,47.91,50.4,4072654,0
+MP.US,D,20220105,000000,50.73,53.03,45.37,45.51,5644156,0
+MP.US,D,20220106,000000,46.5,47.65,44.54,45.31,2778278,0
+MP.US,D,20220107,000000,46,46.9,44.5402,45.52,1704188,0
+MP.US,D,20220110,000000,44.54,45.79,42.65,45.72,2663939,0
+MP.US,D,20220111,000000,45.9,48.39,45.1001,47.72,1825805,0
+MP.US,D,20220112,000000,48.51,50.51,48.44,49.44,2899877,0
+MP.US,D,20220113,000000,49.13,49.5599,45.7001,45.89,2581959,0
+MP.US,D,20220114,000000,45.43,47.41,44.8,46.83,1822438,0
+MP.US,D,20220118,000000,46.52,48.46,45.55,46.88,1871467,0
+MP.US,D,20220119,000000,47.72,48.34,44.44,44.58,1972223,0
+MP.US,D,20220120,000000,44.9,46.15,42.22,42.35,2046487,0
+MP.US,D,20220121,000000,40.96,41.99,39.1,39.33,3501978,0
+MP.US,D,20220124,000000,38,40.15,35.77,40.09,3753315,0
+MP.US,D,20220125,000000,38.6,40.07,38.06,39.22,2299247,0
+MP.US,D,20220126,000000,41.04,41.6579,38.25,38.97,2329331,0
+MP.US,D,20220127,000000,39.49,41.2,37.07,37.45,2485369,0
+MP.US,D,20220128,000000,37.07,38,35.655,37.96,2372557,0
+MP.US,D,20220131,000000,38,39.94,37.95,39.94,1679017,0
+MP.US,D,20220201,000000,40.8,41.65,39.1771,40.36,1752252,0
+MP.US,D,20220202,000000,40.5,40.82,38.675,39.36,1286563,0
+MP.US,D,20220203,000000,35.37,37.22,31.8,33.75,12371789,0
+MP.US,D,20220204,000000,34.16,36.3897,34.0525,35.83,4527066,0
+MP.US,D,20220207,000000,35.36,38.24,34.89,37.57,3145552,0
+MP.US,D,20220208,000000,37.16,38.19,36.6555,38.12,1462161,0
+MP.US,D,20220209,000000,39.82,40.5,38.95,39.36,2386225,0
+MP.US,D,20220210,000000,38.66,41.17,37.86,39.03,1983963,0
+MP.US,D,20220211,000000,38.28,40.84,38.25,40.03,2082249,0
+MP.US,D,20220214,000000,40.07,41.98,39.92,40.72,1915362,0
+MP.US,D,20220215,000000,40.72,43.675,40.61,43.24,2167613,0
+MP.US,D,20220216,000000,42.93,44.1,42.32,43.99,1553112,0
+MP.US,D,20220217,000000,43.79,43.99,41.5,41.6,1785479,0
+MP.US,D,20220218,000000,41.87,42.1978,39.95,41.31,2207635,0
+MP.US,D,20220222,000000,41.5,43.81,40.82,40.98,3060591,0
+MP.US,D,20220223,000000,41.6,42.66,40.2,40.84,2507527,0
+MP.US,D,20220224,000000,40,43.99,39.3,43.85,3243234,0
+MP.US,D,20220225,000000,43,46.98,41.25,46.85,4919202,0
+MP.US,D,20220228,000000,46,47.3,44.85,45.62,3109283,0
+MP.US,D,20220301,000000,43.5,43.95,40.75,41.03,5882113,0
+MP.US,D,20220302,000000,41.1,42.23,40.37,41.98,2897211,0
+MP.US,D,20220303,000000,41.91,41.96,39.33,40.09,3084033,0
+MP.US,D,20220304,000000,40.15,40.23,37.64,38.95,3158469,0
+MP.US,D,20220307,000000,39.22,40.39,38.15,39.37,3748799,0
+MP.US,D,20220308,000000,39.7,45,39.5,43.77,6204886,0
+MP.US,D,20220309,000000,44.03,46.2499,43.77,45.48,3892558,0
+MP.US,D,20220310,000000,45.34,46.01,44.3256,45.7,2259329,0
+MP.US,D,20220311,000000,45.9,45.9,43.6,43.73,2204602,0
+MP.US,D,20220314,000000,43.71,43.71,40.42,40.54,2549664,0
+MP.US,D,20220315,000000,40.27,41.96,39.446,41.54,1930938,0
+MP.US,D,20220316,000000,41.84,44.14,41.84,43.95,2506239,0
+MP.US,D,20220317,000000,43.44,44.36,43.28,43.8,2323554,0
+MP.US,D,20220318,000000,43.79,47.59,43.5301,47.04,5059665,0
+MP.US,D,20220321,000000,47,49.35,45.84,49.1,3820004,0
+MP.US,D,20220322,000000,49.2,49.749,48.3782,48.93,2562772,0
+MP.US,D,20220323,000000,48.93,51.48,48.63,50,2664631,0
+MP.US,D,20220324,000000,50.22,56.5,50.2,56.5,6323024,0
+MP.US,D,20220325,000000,55.69,57.45,53.4,54.81,3772791,0
+MP.US,D,20220328,000000,55,56.5,53.56,54.52,2227550,0
+MP.US,D,20220329,000000,53.85,54.882,52.03,54.64,2489971,0
+MP.US,D,20220330,000000,54.96,60.19,54.55,56.4,5972295,0
+MP.US,D,20220331,000000,56.63,59.29,56.6,57.34,3773661,0
+MP.US,D,20220401,000000,58.11,59.29,55.1,56.54,3070014,0
+MP.US,D,20220404,000000,57.8,59.58,56.95,58.26,2455573,0
+MP.US,D,20220405,000000,58.26,58.335,53.96,54.47,3777003,0
+MP.US,D,20220406,000000,54.18,54.55,52.32,53.34,2528394,0
+MP.US,D,20220407,000000,53.9,55.5499,52.35,54,1989649,0
+MP.US,D,20220408,000000,53.65,53.9,50.75,52.48,2242401,0
+MP.US,D,20220411,000000,52.17,54,51.03,51.57,2202739,0
+MP.US,D,20220412,000000,52.83,53.55,48.91,49.12,2489117,0
+MP.US,D,20220413,000000,49.92,52.07,48.75,51.42,3190167,0
+MP.US,D,20220414,000000,51.42,52.11,48.92,49.07,2003532,0
+MP.US,D,20220418,000000,49.22,49.48,46.43,46.57,3247847,0
+MP.US,D,20220419,000000,46.49,48.61,45.53,47.5,2404372,0
+MP.US,D,20220420,000000,47.69,48.34,44.33,45.24,3005243,0
+MP.US,D,20220421,000000,46.01,47.13,41.72,42.44,3944076,0
+MP.US,D,20220422,000000,42.74,43.55,40.41,41.17,2673820,0
+MP.US,D,20220425,000000,40.04,42.09,39.63,41.64,2517347,0
+MP.US,D,20220426,000000,41.15,41.38,37.58,38.15,3791873,0
+MP.US,D,20220427,000000,39.2,40.23,38.3,38.76,2352785,0
+MP.US,D,20220428,000000,39.02,40.57,37.61,40,2087376,0
+MP.US,D,20220429,000000,40,41.69,37.85,38.04,1819618,0
+MP.US,D,20220502,000000,37.5,38.75,36.8201,38.68,2119028,0
+MP.US,D,20220503,000000,38.68,40.36,38.44,39.53,2008341,0
+MP.US,D,20220504,000000,39.7,40.63,38.05,40.59,2254543,0
+MP.US,D,20220505,000000,40.99,41.01,38.02,39.75,3700309,0
+MP.US,D,20220506,000000,40,40.07,36.9131,37.69,4170776,0
+MP.US,D,20220509,000000,37.58,39.3,36.91,38.29,4012913,0
+MP.US,D,20220510,000000,39.02,39.43,34.4,36.08,4814878,0
+MP.US,D,20220511,000000,36.05,37.24,33.8808,34.2,2929721,0
+MP.US,D,20220512,000000,33.26,35.44,32.6301,34.08,2932680,0
+MP.US,D,20220513,000000,34.7,36.33,34.61,35.48,3141386,0
+MP.US,D,20220516,000000,36.04,37.25,35.06,35.31,2363640,0
+MP.US,D,20220517,000000,36.36,39.2,36.23,38.69,2636098,0
+MP.US,D,20220518,000000,38.11,39.67,36.5,36.96,2741165,0
+MP.US,D,20220519,000000,36.69,39.54,36.56,38.94,1967830,0
+MP.US,D,20220520,000000,39.31,39.94,36.995,38.22,2408516,0
+MP.US,D,20220523,000000,38.66,39.78,38.39,39.26,2066584,0
+MP.US,D,20220524,000000,38.5,38.71,36.12,36.82,2190325,0
+MP.US,D,20220525,000000,36.78,38.62,35.85,38.27,2247593,0
+MP.US,D,20220526,000000,37.4,39.88,37.4,39.4,2480942,0
+MP.US,D,20220527,000000,40.06,40.7699,39.4,40.13,2117294,0
+MP.US,D,20220531,000000,40.45,40.75,38.92,39.43,1955274,0
+MP.US,D,20220601,000000,40.18,40.38,37.79,38.97,1864982,0
+MP.US,D,20220602,000000,38.93,40.55,38.25,38.56,2362573,0
+MP.US,D,20220603,000000,38.08,38.82,36.01,38.71,2586724,0
+MP.US,D,20220606,000000,39.15,40.84,38.65,40.1,2690252,0
+MP.US,D,20220607,000000,39.88,42.84,39.71,42.13,3598958,0
+MP.US,D,20220608,000000,41.32,41.9599,38.81,39.26,2448738,0
+MP.US,D,20220609,000000,38.91,39.39,38.07,38.47,1561587,0
+MP.US,D,20220610,000000,37.78,39.08,36.74,37.19,2050757,0
+MP.US,D,20220613,000000,35.42,35.77,33.6,34.17,2497170,0
+MP.US,D,20220614,000000,34.42,35.53,33.85,35.1,2897941,0
+MP.US,D,20220615,000000,35.8,36.49,34.3,35.57,2052204,0
+MP.US,D,20220616,000000,34.58,35.09,31.8,32.38,2939647,0
+MP.US,D,20220617,000000,33.15,33.899,32.63,32.96,3099012,0
+MP.US,D,20220621,000000,33.66,34.48,33.41,34.03,1979239,0
+MP.US,D,20220622,000000,32.76,33.72,32.41,33.27,1839807,0
+MP.US,D,20220623,000000,33.29,33.65,30.83,32.1,3416122,0
+MP.US,D,20220624,000000,32.42,35.78,32.41,35.72,11008185,0
+MP.US,D,20220627,000000,35.94,36.59,34.88,35.88,2132252,0
+MP.US,D,20220628,000000,36.31,37.32,35.66,35.8,2102855,0
+MP.US,D,20220629,000000,35.87,35.87,33.87,34.11,1974681,0
+MP.US,D,20220630,000000,33.09,33.49,31.89,32.08,2936015,0
+MP.US,D,20220701,000000,31.9,32.58,31.2,31.56,1753243,0
+MP.US,D,20220705,000000,30.61,31.22,29.11,31.04,3019071,0
+MP.US,D,20220706,000000,30.7,30.9755,29.32,30.12,3049476,0
+MP.US,D,20220707,000000,30.916,32.84,30.76,32.44,2617380,0
+MP.US,D,20220708,000000,32.04,32.305,30.8926,31.19,1866404,0
+MP.US,D,20220711,000000,30.87,30.935,29.45,29.61,2267561,0
+MP.US,D,20220712,000000,29.25,30.31,28.9,29.22,1953675,0
+MP.US,D,20220713,000000,28.82,30.04,28.481,29.32,2075150,0
+MP.US,D,20220714,000000,28.5,29.2437,27.98,28.37,2637442,0
+MP.US,D,20220715,000000,28.65,28.95,27.48,28.76,2145643,0
+MP.US,D,20220718,000000,29.6,29.76,28.8,28.9,1551691,0
+MP.US,D,20220719,000000,29.04,30.02,29.04,29.79,1167975,0
+MP.US,D,20220720,000000,29.75,31.13,29.48,30.08,1574853,0
+MP.US,D,20220721,000000,29.98,30.21,28.92,29.66,1769776,0
+MP.US,D,20220722,000000,29.88,30.07,28.16,28.46,1823195,0
+MP.US,D,20220725,000000,30.54,31.5102,29.445,31.17,8221656,0
+MP.US,D,20220726,000000,30.78,31.2,30.18,30.23,15132675,0
+MP.US,D,20220727,000000,30.29,31.387,29.805,31.19,2491639,0
+MP.US,D,20220728,000000,32.25,33.14,31.9,32.92,2986530,0
+MP.US,D,20220729,000000,33.15,34.03,32.65,33.57,2261741,0
+MP.US,D,20220801,000000,33.35,33.82,32.7468,33.28,1835921,0
+MP.US,D,20220802,000000,32.8,34.16,32.8,33.9,2074754,0
+MP.US,D,20220803,000000,34.55,34.88,33.55,34.68,2301536,0
+MP.US,D,20220804,000000,34.75,35.52,34.12,35.06,2235970,0
+MP.US,D,20220805,000000,35.19,38.51,34.46,38.48,3374946,0
+MP.US,D,20220808,000000,39.21,40.12,38.81,39.29,2651476,0
+MP.US,D,20220809,000000,38.75,38.825,37.05,37.47,3030804,0
+MP.US,D,20220810,000000,38.65,38.97,37.7,38.52,2650046,0
+MP.US,D,20220811,000000,39.06,39.69,37.68,37.81,2328938,0
+MP.US,D,20220812,000000,37.83,38.54,37.12,38.02,2117767,0
+MP.US,D,20220815,000000,37.11,37.38,36.41,37.21,2302109,0
+MP.US,D,20220816,000000,37.73,37.81,36.51,37.07,1437687,0
+MP.US,D,20220817,000000,36.44,36.54,35.46,35.89,2181401,0
+MP.US,D,20220818,000000,36.17,36.6899,35.66,36.27,1833171,0
+MP.US,D,20220819,000000,35.5,35.64,34.86,35.11,1738282,0
+MP.US,D,20220822,000000,34.25,34.92,34.01,34.51,1464059,0
+MP.US,D,20220823,000000,34.9,36.1,34.685,35.75,2076091,0
+MP.US,D,20220824,000000,35.7,37.26,35.5548,37.16,1493870,0
+MP.US,D,20220825,000000,37.54,38.23,37.0319,37.97,1647540,0
+MP.US,D,20220826,000000,38.34,38.34,36.1501,36.28,1269879,0
+MP.US,D,20220829,000000,35.55,36.23,35.1,35.92,1540286,0
+MP.US,D,20220830,000000,35.67,36.36,34.09,34.47,1929033,0
+MP.US,D,20220831,000000,34.5,35.24,34.07,34.99,1374382,0
+MP.US,D,20220901,000000,34.15,34.65,32.24,32.31,3087136,0
+MP.US,D,20220902,000000,32.79,33.18,32.04,32.12,1873000,0
+MP.US,D,20220906,000000,32.61,32.67,31.08,31.23,2489334,0
+MP.US,D,20220907,000000,31,31.84,30.79,31.66,1892051,0
+MP.US,D,20220908,000000,31.5,32.68,31.1,32.67,2031601,0
+MP.US,D,20220909,000000,33.23,33.96,33.06,33.89,2075611,0
+MP.US,D,20220912,000000,34.39,34.46,32.82,33.06,1865145,0
+MP.US,D,20220913,000000,31.69,33.06,31.53,32.37,2038770,0
+MP.US,D,20220914,000000,32.2,32.505,31.43,32.37,1643400,0
+MP.US,D,20220915,000000,32.07,33.21,31.86,32.07,2622156,0
+MP.US,D,20220916,000000,31.42,31.85,30.91,31.38,5373162,0
+MP.US,D,20220919,000000,30.6,32.2401,30.57,32.2,1739020,0
+MP.US,D,20220920,000000,31.89,32.715,31.49,31.85,1882473,0
+MP.US,D,20220921,000000,32.17,33.13,31.51,31.68,1939587,0
+MP.US,D,20220922,000000,32.12,32.32,30.31,30.55,1504164,0
+MP.US,D,20220923,000000,29.87,29.9,28.16,28.89,3393655,0
+MP.US,D,20220926,000000,28.5,29.6499,27.86,27.97,2269019,0
+MP.US,D,20220927,000000,28.63,29.14,27.6419,27.81,2549080,0
+MP.US,D,20220928,000000,27.62,28.88,27.5,28.78,1996012,0
+MP.US,D,20220929,000000,28.5,28.8,26.455,27.02,2791403,0
+MP.US,D,20220930,000000,26.75,27.76,26.19,27.3,1935797,0
+MP.US,D,20221003,000000,27.78,29.14,27.32,28.92,2029119,0
+MP.US,D,20221004,000000,29.71,30.9,29.68,30.72,2326703,0
+MP.US,D,20221005,000000,29.91,31.12,29.59,30.92,1584800,0
+MP.US,D,20221006,000000,30.41,31.44,30.41,30.79,1073866,0
+MP.US,D,20221007,000000,30.24,30.59,29.55,29.68,1192812,0
+MP.US,D,20221010,000000,29.84,30.61,29.33,30.32,1215312,0
+MP.US,D,20221011,000000,29.9,30.19,28.73,29.07,1382869,0
+MP.US,D,20221012,000000,28.86,28.99,28.11,28.75,1244034,0
+MP.US,D,20221013,000000,27.66,29.45,27.1,29.37,1642179,0
+MP.US,D,20221014,000000,29.43,29.75,27.2001,27.25,1552048,0
+MP.US,D,20221017,000000,28.23,28.5,27.7,27.93,1421287,0
+MP.US,D,20221018,000000,28.75,29.5999,28.19,28.5,2511284,0
+MP.US,D,20221019,000000,28.07,29.35,27.95,28.68,1932353,0
+MP.US,D,20221020,000000,28.32,29.41,27.9141,28.04,1539307,0
+MP.US,D,20221021,000000,28.1,30.45,27.8,30.37,1723739,0
+MP.US,D,20221024,000000,30.03,30.7359,29.66,29.98,1376711,0
+MP.US,D,20221025,000000,29.83,31.65,29.83,31.63,1429710,0
+MP.US,D,20221026,000000,31.74,32.595,31.47,31.49,1767702,0
+MP.US,D,20221027,000000,31.57,31.762,30.75,31.04,1861608,0
+MP.US,D,20221028,000000,30.88,30.88,29.41,30.23,1687820,0
+MP.US,D,20221031,000000,30.16,30.4,29.55,30.04,1318320,0
+MP.US,D,20221101,000000,31.28,31.99,31.24,31.55,2256862,0
+MP.US,D,20221102,000000,31.25,31.57,28.94,28.98,1771776,0
+MP.US,D,20221103,000000,28.66,29.4846,27.8,29.06,2388948,0
+MP.US,D,20221104,000000,31.75,33.87,31.11,31.58,3884972,0
+MP.US,D,20221107,000000,32.11,32.16,30.3852,30.97,1464830,0
+MP.US,D,20221108,000000,31.11,32.63,30.69,31.81,1924598,0
+MP.US,D,20221109,000000,31.17,31.58,30.01,30.15,1377439,0
+MP.US,D,20221110,000000,31.87,32.91,31.26,32.4,2333152,0
+MP.US,D,20221111,000000,33.22,35.68,32.86,35.38,2517863,0
+MP.US,D,20221114,000000,34.61,35.315,34.3,34.36,1634534,0
+MP.US,D,20221115,000000,35.25,36.0898,34.91,35.36,2361393,0
+MP.US,D,20221116,000000,34.62,35.03,33.24,33.37,2168285,0
+MP.US,D,20221117,000000,32.28,32.94,32.07,32.47,1151884,0
+MP.US,D,20221118,000000,32.77,32.99,31.89,32.68,1135307,0
+MP.US,D,20221121,000000,32.12,32.29,31.31,32.08,1169513,0
+MP.US,D,20221122,000000,32.5,33.76,32.28,33.76,1536738,0
+MP.US,D,20221123,000000,33.61,34.33,33.35,34.05,990173,0
+MP.US,D,20221125,000000,33.76,34.035,32.925,33.27,661479,0
+MP.US,D,20221128,000000,32.5,32.97,31.135,31.2,1639720,0
+MP.US,D,20221129,000000,31.7,32,31.08,31.08,1295861,0
+MP.US,D,20221130,000000,31.55,33.35,31.15,33.25,1938410,0
+MP.US,D,20221201,000000,33.48,34.34,32.31,32.93,1522153,0
+MP.US,D,20221202,000000,32.51,33.75,32.26,33.75,1665497,0
+MP.US,D,20221205,000000,33.74,33.92,32.34,32.5,1229280,0
+MP.US,D,20221206,000000,32.71,32.71,30.28,30.36,2208088,0
+MP.US,D,20221207,000000,30.25,31.45,30.17,30.83,1549787,0
+MP.US,D,20221208,000000,31.28,32.3,31,31.62,1577138,0
+MP.US,D,20221209,000000,31.37,32.04,30.85,30.88,1173943,0
+MP.US,D,20221212,000000,30.84,31.455,30.68,31.39,1327770,0
+MP.US,D,20221213,000000,32.8,33,31.16,31.65,1949717,0
+MP.US,D,20221214,000000,31.34,31.77,30.995,31.13,1576050,0
+MP.US,D,20221215,000000,30.5,30.65,28.8718,29.27,3193275,0
+MP.US,D,20221216,000000,28.9,29.42,28.46,28.61,4461487,0
+MP.US,D,20221219,000000,28.62,28.71,27.44,27.69,2196325,0
+MP.US,D,20221220,000000,27.64,28.68,27.64,28.55,1997318,0
+MP.US,D,20221221,000000,28.75,29.145,28.415,28.7,1933311,0
+MP.US,D,20221222,000000,28.08,28.27,24.11,24.6,7423904,0
+MP.US,D,20221223,000000,24.7,25.46,24.5,25.02,3884220,0
+MP.US,D,20221227,000000,25.07,25.25,24.3101,24.51,2770969,0
+MP.US,D,20221228,000000,24.36,24.47,23.495,23.67,2295654,0
+MP.US,D,20221229,000000,24.05,24.6,23.99,24.47,1950066,0
+MP.US,D,20221230,000000,24.2,24.41,23.76,24.28,1918060,0
+MP.US,D,20230103,000000,24.78,25.15,23.66,24.14,2197213,0
+MP.US,D,20230104,000000,24.49,25.19,24.22,24.97,3173576,0
+MP.US,D,20230105,000000,24.905,26.27,24.69,24.83,2808297,0
+MP.US,D,20230106,000000,25.02,26.5,24.7501,26.45,2356707,0
+MP.US,D,20230109,000000,26.89,28.23,26.59,27.09,2508438,0
+MP.US,D,20230110,000000,27.09,27.88,27.09,27.86,1656287,0
+MP.US,D,20230111,000000,28.19,28.945,28.13,28.85,2162557,0
+MP.US,D,20230112,000000,29.23,29.745,28.63,29.41,1829877,0
+MP.US,D,20230113,000000,28.99,29.82,28.811,29.53,1120153,0
+MP.US,D,20230117,000000,29.54,30.02,29.41,29.71,1284417,0
+MP.US,D,20230118,000000,30.43,30.76,29.395,29.46,1904594,0
+MP.US,D,20230119,000000,29,29.6,28.43,28.68,1615278,0
+MP.US,D,20230120,000000,28.79,30.24,28.68,30.21,1370772,0
+MP.US,D,20230123,000000,30.3,30.93,30.15,30.78,1494525,0
+MP.US,D,20230124,000000,26.01,30.65,26.01,30.12,1453883,0
+MP.US,D,20230125,000000,29.41,30.54,29.2101,30.47,1191654,0
+MP.US,D,20230126,000000,30.96,31.07,30.07,30.74,1113439,0
+MP.US,D,20230127,000000,30.65,32.3099,30.58,31.97,2001961,0
+MP.US,D,20230130,000000,31.45,32.05,31.36,31.58,1192014,0
+MP.US,D,20230131,000000,31.61,32.65,31.565,32.51,1402788,0
+MP.US,D,20230201,000000,32.46,34.06,32.2631,33.78,2329183,0
+MP.US,D,20230202,000000,34.46,35.33,34.13,34.63,2544659,0
+MP.US,D,20230203,000000,33.63,34.63,33.5509,33.91,1386479,0
+MP.US,D,20230206,000000,33.41,33.81,32.65,33.1,1168273,0
+MP.US,D,20230207,000000,32.85,33.19,31.95,32.69,1926972,0
+MP.US,D,20230208,000000,32.41,33.2,31.98,32.08,1176123,0
+MP.US,D,20230209,000000,32.74,33.273,31.51,31.53,1874979,0
+MP.US,D,20230210,000000,31.09,31.41,30.295,30.77,1333184,0
+MP.US,D,20230213,000000,30.83,32.4,30.63,32.07,1289891,0
+MP.US,D,20230214,000000,31.7,33.325,31.5107,33.23,1844455,0
+MP.US,D,20230215,000000,32.57,34.44,32.55,34.41,1856613,0
+MP.US,D,20230216,000000,33.84,34.4625,33.6,33.67,1523687,0
+MP.US,D,20230217,000000,33.1,33.33,31.95,32.69,1406206,0
+MP.US,D,20230221,000000,32.93,33.34,31.43,31.51,1193442,0
+MP.US,D,20230222,000000,31.5,31.87,30.95,31.49,1279522,0
+MP.US,D,20230223,000000,32.12,32.12,31.08,31.58,2024410,0
+MP.US,D,20230224,000000,33.16,33.75,32.1401,33,4826367,0
+MP.US,D,20230227,000000,33,36.12,33,36.09,4137466,0
+MP.US,D,20230228,000000,36.28,36.349,34.5821,35,3225041,0
+MP.US,D,20230301,000000,35.39,36.6699,34.73,35.82,2391757,0
+MP.US,D,20230302,000000,31.71,32.2365,30.5,31.89,8936422,0
+MP.US,D,20230303,000000,32.31,34.009,31.88,33.96,3136362,0
+MP.US,D,20230306,000000,33.8,34.1499,33.1401,33.4,2015764,0
+MP.US,D,20230307,000000,33.08,33.16,31.72,31.76,1750009,0
+MP.US,D,20230308,000000,31.82,32.162,31.3,31.87,1526409,0
+MP.US,D,20230309,000000,31.85,32.08,29.915,30.1,2186189,0
+MP.US,D,20230310,000000,29.96,30.61,28.66,29.34,2078075,0
+MP.US,D,20230313,000000,29.01,30.23,28.1399,29.38,1888997,0
+MP.US,D,20230314,000000,30,30.29,28.62,29.2,1822549,0
+MP.US,D,20230315,000000,28.28,28.56,26.96,27.73,2339588,0
+MP.US,D,20230316,000000,27.15,27.84,26.67,27.62,2080348,0
+MP.US,D,20230317,000000,27.53,27.66,25.93,26.86,3187372,0
+MP.US,D,20230320,000000,27.22,27.33,26.62,26.99,1385363,0
+MP.US,D,20230321,000000,27.53,27.92,27.22,27.66,1901196,0
+MP.US,D,20230322,000000,27.5,27.75,26.32,26.39,1886124,0
+MP.US,D,20230323,000000,26.68,27.26,25.83,26.32,1801931,0
+MP.US,D,20230324,000000,25.78,26.068,25.45,25.92,1790355,0
+MP.US,D,20230327,000000,26.21,27.04,25.49,26.53,1968939,0
+MP.US,D,20230328,000000,26.55,27.1624,26.42,26.7,1254740,0
+MP.US,D,20230329,000000,27.22,27.9,26.8138,27.84,1674513,0
+MP.US,D,20230330,000000,28.48,28.48,27.3238,27.62,2055607,0
+MP.US,D,20230331,000000,27.75,28.5209,27.535,28.19,1480347,0
+MP.US,D,20230403,000000,28.5,28.7499,27.5306,28.04,1212101,0
+MP.US,D,20230404,000000,28.05,28.2382,27.05,27.29,1728287,0
+MP.US,D,20230405,000000,27.01,28.14,25.91,26.37,7445796,0
+MP.US,D,20230406,000000,26.32,26.82,25.9,26.55,1819301,0
+MP.US,D,20230410,000000,26.21,26.79,26.12,26.7,1269564,0
+MP.US,D,20230411,000000,27.05,27.5432,27.05,27.25,1407987,0
+MP.US,D,20230412,000000,27.75,27.84,26.69,26.74,1324316,0
+MP.US,D,20230413,000000,27.23,28.525,27.23,28.27,2232113,0
+MP.US,D,20230414,000000,28.24,28.71,27.575,28,1409184,0
+MP.US,D,20230417,000000,28.22,28.25,27.5,27.96,1295779,0
+MP.US,D,20230418,000000,27.51,27.77,26.01,26.3,3480886,0
+MP.US,D,20230419,000000,25.73,25.85,24.89,25.19,2958896,0
+MP.US,D,20230420,000000,24.66,24.83,23.935,24.07,3124623,0
+MP.US,D,20230421,000000,23.97,24.13,22.53,22.74,6245971,0
+MP.US,D,20230424,000000,22.84,23.14,22.64,22.74,2356441,0
+MP.US,D,20230425,000000,22.51,22.51,21.625,22.14,3517778,0
+MP.US,D,20230426,000000,22.49,22.56,21.39,21.53,1894972,0
+MP.US,D,20230427,000000,21.35,21.75,20.92,21.62,2466768,0
+MP.US,D,20230428,000000,21.43,21.93,21.2,21.67,2140888,0
+MP.US,D,20230501,000000,21.7,21.8,21.1,21.56,2038505,0
+MP.US,D,20230502,000000,21.21,21.28,20.36,20.54,3287908,0
+MP.US,D,20230503,000000,20.5,21,20.25,20.58,2758709,0
+MP.US,D,20230504,000000,20.49,20.75,20.21,20.51,2935291,0
+MP.US,D,20230505,000000,20.89,21.6,20.6142,20.67,3718196,0
+MP.US,D,20230508,000000,21.1,21.88,20.86,21.49,2682729,0
+MP.US,D,20230509,000000,21.27,22.66,21.13,22.33,2760992,0
+MP.US,D,20230510,000000,22.66,22.83,22.2407,22.58,2137354,0
+MP.US,D,20230511,000000,22,22.43,21.507,21.72,2122725,0
+MP.US,D,20230512,000000,21.88,22,21.02,21.31,1533058,0
+MP.US,D,20230515,000000,21.55,21.84,21.25,21.81,1562380,0
+MP.US,D,20230516,000000,21.75,22.01,21.12,21.17,1479575,0
+MP.US,D,20230517,000000,21.39,22.13,21.01,22.09,1689560,0
+MP.US,D,20230518,000000,21.93,22.12,21.53,22.12,1601309,0
+MP.US,D,20230519,000000,22.34,22.39,21.14,21.27,2421461,0
+MP.US,D,20230522,000000,21.75,22.0593,21.49,21.82,2525958,0
+MP.US,D,20230523,000000,21.88,22.42,21.6,22,2215832,0
+MP.US,D,20230524,000000,21.72,22.21,21.07,22.2,1902590,0
+MP.US,D,20230525,000000,22.06,22.27,21.76,22.23,2417416,0
+MP.US,D,20230526,000000,22.55,22.68,21.4,21.68,3358100,0
+MP.US,D,20230530,000000,21.99,22.2,20.945,21.11,2750537,0
+MP.US,D,20230531,000000,20.94,21.01,20.22,20.72,3222929,0
+MP.US,D,20230601,000000,20.89,21.1,20.405,20.93,2204312,0
+MP.US,D,20230602,000000,21.88,22.18,21.41,22.07,3967254,0
+MP.US,D,20230605,000000,22.1,22.19,21.46,21.85,2077967,0
+MP.US,D,20230606,000000,21.53,22.9,21.5,22.89,3934324,0
+MP.US,D,20230607,000000,23.14,23.53,22.42,22.52,3973187,0
+MP.US,D,20230608,000000,22.47,22.645,22.09,22.18,4802713,0
+MP.US,D,20230609,000000,22.29,22.345,21.665,21.86,3063046,0
+MP.US,D,20230612,000000,21.75,22.44,21.58,21.76,2700978,0
+MP.US,D,20230613,000000,22.37,23.0099,21.89,22.75,7901950,0
+MP.US,D,20230614,000000,23.12,23.27,22.29,22.52,3615217,0
+MP.US,D,20230615,000000,22.1,23.44,22.01,23.34,2787023,0
+MP.US,D,20230616,000000,23.32,23.32,22.655,22.77,3892854,0
+MP.US,D,20230620,000000,22.38,22.52,21.595,22.25,3187143,0
+MP.US,D,20230621,000000,22,22.19,21.71,21.88,2154110,0
+MP.US,D,20230622,000000,21.72,22.16,21.4,21.94,2729206,0
+MP.US,D,20230623,000000,21.42,21.69,21.289,21.45,4455860,0
+MP.US,D,20230626,000000,21.5,22.07,21.4,21.43,2296523,0
+MP.US,D,20230627,000000,21.48,21.975,21.16,21.93,1651745,0
+MP.US,D,20230628,000000,21.75,22.63,21.71,22.52,2591608,0
+MP.US,D,20230629,000000,22.42,22.91,22.36,22.85,2014443,0
+MP.US,D,20230630,000000,23,23.22,22.76,22.88,1892358,0
+MP.US,D,20230703,000000,23.15,23.56,23.05,23.16,1515653,0
+MP.US,D,20230705,000000,25.57,25.78,24.27,24.55,9284239,0
+MP.US,D,20230706,000000,24.7,25.08,23.63,24.3,6382219,0
+MP.US,D,20230707,000000,24.25,25.53,24.25,25.01,4714512,0
+MP.US,D,20230710,000000,25.08,25.7,24.88,25.25,3662685,0
+MP.US,D,20230711,000000,25.2,25.42,24.65,25.31,3413362,0
+MP.US,D,20230712,000000,25.76,25.85,25.31,25.51,3035152,0
+MP.US,D,20230713,000000,25.75,26.5287,25.41,25.88,3274260,0
+MP.US,D,20230714,000000,25.55,25.6772,24.61,24.63,3593928,0
+MP.US,D,20230717,000000,24.37,25.1,24.32,24.86,2250840,0
+MP.US,D,20230718,000000,24.84,25.26,24.61,24.7,1873298,0
+MP.US,D,20230719,000000,24.73,24.8,24.01,24.08,2165082,0
+MP.US,D,20230720,000000,24.23,24.4,23.535,24.14,1959689,0
+MP.US,D,20230721,000000,24.24,24.24,23.46,23.71,3041799,0
+MP.US,D,20230724,000000,23.58,23.985,23.36,23.82,1787883,0
+MP.US,D,20230725,000000,24.15,24.48,23.7,23.75,2150531,0
+MP.US,D,20230726,000000,23.55,24.32,23.5,24.15,1919564,0
+MP.US,D,20230727,000000,24.435,24.435,23.25,23.33,1924214,0
+MP.US,D,20230728,000000,23.53,23.81,23.15,23.79,2041350,0
+MP.US,D,20230731,000000,24,24.1,23.73,23.85,2033056,0
+MP.US,D,20230801,000000,23.44,23.49,22.93,23.08,2522334,0
+MP.US,D,20230802,000000,22.56,22.6366,21.81,22.16,2619682,0
+MP.US,D,20230803,000000,22.17,22.51,22.05,22.12,2910538,0
+MP.US,D,20230804,000000,22.16,24.44,22.1,23.36,7547649,0
+MP.US,D,20230807,000000,23.21,23.21,22.23,22.73,3813680,0
+MP.US,D,20230808,000000,22.14,22.79,21.9,22.72,2590274,0
+MP.US,D,20230809,000000,22.93,23.085,22.63,22.96,1934607,0
+MP.US,D,20230810,000000,23.15,23.39,22.69,22.9,2043539,0
+MP.US,D,20230811,000000,22.5,23.14,22.37,23.09,1692569,0
+MP.US,D,20230814,000000,22.68,23.0277,22.26,22.96,1991863,0
+MP.US,D,20230815,000000,22.6,22.73,21.79,21.81,2594148,0
+MP.US,D,20230816,000000,21.62,21.98,21.4,21.42,2018733,0
+MP.US,D,20230817,000000,21.69,21.69,21.105,21.3,2500723,0
+MP.US,D,20230818,000000,21,21.14,20.2713,20.57,3498076,0
+MP.US,D,20230821,000000,20.6,20.77,20.16,20.57,2993934,0
+MP.US,D,20230822,000000,20.81,20.85,20.19,20.37,2178418,0
+MP.US,D,20230823,000000,20.31,20.508,20.08,20.41,1339987,0
+MP.US,D,20230824,000000,20.2,20.28,19.59,19.68,2324980,0
+MP.US,D,20230825,000000,19.75,19.885,19.18,19.62,2045977,0
+MP.US,D,20230828,000000,19.76,20.31,19.76,19.83,1489543,0
+MP.US,D,20230829,000000,19.8,20.77,19.65,20.68,1797803,0
+MP.US,D,20230830,000000,20.66,20.7,20.21,20.33,2149836,0
+MP.US,D,20230831,000000,20.74,21.28,20.66,20.94,2956847,0
+MP.US,D,20230901,000000,21.35,21.76,21.33,21.51,1968184,0
+MP.US,D,20230905,000000,21.45,21.76,21.3,21.53,2287589,0
+MP.US,D,20230906,000000,21.96,22.39,21.47,21.83,2544378,0
+MP.US,D,20230907,000000,21.4,21.56,21.01,21.44,2766104,0
+MP.US,D,20230908,000000,21.33,21.72,21.09,21.42,2295783,0
+MP.US,D,20230911,000000,21.92,22.1,21.58,21.64,2137896,0
+MP.US,D,20230912,000000,21.52,22.07,21.28,21.38,2125774,0
+MP.US,D,20230913,000000,21.44,22.18,21.44,21.71,3122678,0
+MP.US,D,20230914,000000,22.09,22.775,21.94,22.6,2921145,0
+MP.US,D,20230915,000000,22.67,22.81,22.235,22.57,11993175,0
+MP.US,D,20230918,000000,22.2,22.25,20.73,20.83,3861846,0
+MP.US,D,20230919,000000,20.85,21.13,20.18,20.25,3578281,0
+MP.US,D,20230920,000000,20.3,20.55,20.01,20.01,2924173,0
+MP.US,D,20230921,000000,19.61,19.98,19.5202,19.8,2369673,0
+MP.US,D,20230922,000000,20.06,20.18,19.76,19.87,1962801,0
+MP.US,D,20230925,000000,19.52,20.038,19.4499,19.8,1769778,0
+MP.US,D,20230926,000000,19.6,19.8906,19.21,19.22,2120690,0
+MP.US,D,20230927,000000,19.39,19.54,18.3912,18.64,2410285,0
+MP.US,D,20230928,000000,18.69,19.46,18.63,19.28,2062157,0
+MP.US,D,20230929,000000,19.69,19.94,18.97,19.1,1996631,0
+MP.US,D,20231002,000000,19.11,19.1728,18.47,18.53,2092520,0
+MP.US,D,20231003,000000,18.17,18.31,17.59,17.6,2529192,0
+MP.US,D,20231004,000000,17.66,17.8499,17.25,17.36,3093069,0
+MP.US,D,20231005,000000,17.25,17.39,16.565,16.83,3024253,0
+MP.US,D,20231006,000000,16.74,16.99,16.31,16.78,2939053,0
+MP.US,D,20231009,000000,16.66,16.9,16.18,16.84,2381602,0
+MP.US,D,20231010,000000,16.89,17.5,16.86,17.48,2557555,0
+MP.US,D,20231011,000000,17.56,17.69,17.12,17.39,1871489,0
+MP.US,D,20231012,000000,17.5,17.65,16.58,16.81,2865625,0
+MP.US,D,20231013,000000,17.3,17.31,16.77,16.93,2568278,0
+MP.US,D,20231016,000000,17.12,18.41,17.07,18.3,3079309,0
+MP.US,D,20231017,000000,18.01,18.97,17.91,18.85,2500925,0
+MP.US,D,20231018,000000,18.61,18.63,18.03,18.24,1746254,0
+MP.US,D,20231019,000000,18.3,18.369,17.44,17.63,2739393,0
+MP.US,D,20231020,000000,17.48,17.7,16.9611,17.23,2721545,0
+MP.US,D,20231023,000000,17.1,17.255,16.63,16.65,2015483,0
+MP.US,D,20231024,000000,16.83,17.5083,16.83,17.35,2002870,0
+MP.US,D,20231025,000000,17.17,17.35,17.02,17.22,1855396,0
+MP.US,D,20231026,000000,17.11,17.38,16.665,16.9,1803833,0
+MP.US,D,20231027,000000,16.95,17.05,16.29,16.5,2256279,0
+MP.US,D,20231030,000000,16.87,17.005,16.31,16.58,2040243,0
+MP.US,D,20231031,000000,16.64,16.69,16.22,16.4,1926780,0
+MP.US,D,20231101,000000,16.31,16.41,15.22,15.77,3700054,0
+MP.US,D,20231102,000000,16.12,16.77,15.89,16.72,2947067,0
+MP.US,D,20231103,000000,16.84,17.73,16.115,16.42,4788244,0
+MP.US,D,20231106,000000,16.52,16.66,15.4,15.6,2959187,0
+MP.US,D,20231107,000000,15.55,16.6599,15.48,16.33,3471820,0
+MP.US,D,20231108,000000,16.22,16.3,15.31,15.67,2718162,0
+MP.US,D,20231109,000000,15.71,15.89,15.21,15.28,2067714,0
+MP.US,D,20231110,000000,15.15,15.21,14.81,14.94,3005766,0
+MP.US,D,20231113,000000,14.85,15.055,14.47,14.95,2619030,0
+MP.US,D,20231114,000000,15.39,16.5199,15.39,16.15,4252977,0
+MP.US,D,20231115,000000,16.31,16.66,16.19,16.46,2929842,0
+MP.US,D,20231116,000000,16.33,16.46,15.6427,15.67,2847662,0
+MP.US,D,20231117,000000,15.92,16.37,15.6,16.18,2075552,0
+MP.US,D,20231120,000000,16.17,16.5241,16.04,16.27,1641703,0
+MP.US,D,20231121,000000,16.17,16.19,15.45,15.71,2207085,0
+MP.US,D,20231122,000000,15.82,16.2499,15.51,16.04,1966304,0
+MP.US,D,20231124,000000,16.05,16.28,15.88,16.11,827276,0
+MP.US,D,20231127,000000,15.9,15.97,15.55,15.71,1995789,0
+MP.US,D,20231128,000000,15.71,16.06,15.37,16.02,1934743,0
+MP.US,D,20231129,000000,16.2,16.57,16.025,16.08,2339040,0
+MP.US,D,20231130,000000,16.17,16.235,15.81,15.87,2369432,0
+MP.US,D,20231201,000000,15.81,17,15.72,16.9,3798685,0
+MP.US,D,20231204,000000,16.66,17.21,16.57,16.92,2729237,0
+MP.US,D,20231205,000000,16.7,16.7,15.81,15.84,3132236,0
+MP.US,D,20231206,000000,16.13,16.88,16.12,16.24,3069676,0
+MP.US,D,20231207,000000,16.21,16.45,16.12,16.34,1926809,0
+MP.US,D,20231208,000000,16.34,17.24,16.3166,16.74,2457503,0
+MP.US,D,20231211,000000,16.5,16.545,16.06,16.35,2141464,0
+MP.US,D,20231212,000000,16.34,16.34,15.56,15.6,2834507,0
+MP.US,D,20231213,000000,15.59,16.81,15.28,16.8,3389462,0
+MP.US,D,20231214,000000,17.34,18.7,17.34,18.5,5269213,0
+MP.US,D,20231215,000000,18.54,18.75,18.03,18.13,5532095,0
+MP.US,D,20231218,000000,18.41,18.65,17.89,17.93,2431229,0
+MP.US,D,20231219,000000,18.2,18.54,18.085,18.37,1863643,0
+MP.US,D,20231220,000000,18.27,19.14,18.15,18.16,3727575,0
+MP.US,D,20231221,000000,18.61,20.07,18.61,19.94,7425846,0
+MP.US,D,20231222,000000,20.46,20.815,19.79,20.09,4861451,0
+MP.US,D,20231226,000000,20.1,20.79,19.98,20.64,2200068,0
+MP.US,D,20231227,000000,20.72,20.85,20.305,20.59,2312746,0
+MP.US,D,20231228,000000,20.41,20.82,20.33,20.47,2468372,0
+MP.US,D,20231229,000000,20.25,20.45,19.73,19.85,2741885,0
+MP.US,D,20240102,000000,19.55,20.0294,19.47,19.66,2532660,0
+MP.US,D,20240103,000000,19.12,19.215,18.421,18.76,3249528,0
+MP.US,D,20240104,000000,18.65,19.01,18.45,18.72,3168642,0
+MP.US,D,20240105,000000,18.48,18.77,18.04,18.34,2034878,0
+MP.US,D,20240108,000000,18.26,18.63,17.95,18.59,1684014,0
+MP.US,D,20240109,000000,18.3,18.42,17.96,18.03,1561745,0
+MP.US,D,20240110,000000,17.96,17.99,17.1135,17.31,3712373,0
+MP.US,D,20240111,000000,17.33,17.755,17.1,17.49,3126452,0
+MP.US,D,20240112,000000,17.73,18.42,17.56,17.79,2403079,0
+MP.US,D,20240116,000000,17.5,17.64,16.66,16.71,3130085,0
+MP.US,D,20240117,000000,16.29,16.35,15.91,16.04,2401454,0
+MP.US,D,20240118,000000,16.13,16.27,15.64,15.86,3042326,0
+MP.US,D,20240119,000000,15.87,15.9,15.37,15.8,2819004,0
+MP.US,D,20240122,000000,15.69,16.29,15.528,16.04,2638629,0
+MP.US,D,20240123,000000,16.39,16.62,15.895,16.16,2373442,0
+MP.US,D,20240124,000000,16.6,16.6,15.915,16.04,2300572,0
+MP.US,D,20240125,000000,16.265,16.265,15.46,15.8,2209277,0
+MP.US,D,20240126,000000,15.78,15.95,15.685,15.82,1959033,0
+MP.US,D,20240129,000000,15.72,16.3556,15.545,16.3,2316918,0
+MP.US,D,20240130,000000,16.04,16.25,15.93,16.05,1578648,0
+MP.US,D,20240131,000000,16.12,16.5,15.71,15.81,2519337,0
+MP.US,D,20240201,000000,16.1,16.31,15.87,16.16,2030417,0
+MP.US,D,20240202,000000,16.63,17.315,16.4706,17.19,4350009,0
+MP.US,D,20240205,000000,16.55,16.75,16.22,16.25,3423472,0
+MP.US,D,20240206,000000,16.17,16.88,16.14,16.7,1960267,0
+MP.US,D,20240207,000000,16.9,16.95,16.185,16.55,1621738,0
+MP.US,D,20240208,000000,16.45,16.57,16.1325,16.43,1718809,0
+MP.US,D,20240209,000000,16.47,16.81,16.42,16.63,2022288,0
+MP.US,D,20240212,000000,16.66,17.27,16.65,17.1,1876833,0
+MP.US,D,20240213,000000,16.25,16.305,15.31,15.45,3575505,0
+MP.US,D,20240214,000000,15.68,15.955,15.435,15.88,1856828,0
+MP.US,D,20240215,000000,15.92,16.764,15.9,16.52,2776180,0
+MP.US,D,20240216,000000,16.4,16.69,16.26,16.55,1658011,0
+MP.US,D,20240220,000000,16.15,16.22,15.705,16.21,1974911,0
+MP.US,D,20240221,000000,16.19,16.29,16.04,16.09,1686623,0
+MP.US,D,20240222,000000,16,16,15.5,15.66,3470702,0
+MP.US,D,20240223,000000,15.42,16.17,14.89,15,4465162,0
+MP.US,D,20240226,000000,14.85,14.97,14.32,14.71,3775690,0
+MP.US,D,20240227,000000,14.94,15.755,14.89,15.62,3691297,0
+MP.US,D,20240228,000000,15.44,15.7,15.2025,15.23,1894623,0
+MP.US,D,20240229,000000,15.55,15.75,15.16,15.21,2130228,0
+MP.US,D,20240301,000000,15.35,15.615,14.91,15.47,2187767,0
+MP.US,D,20240304,000000,15.49,15.67,15.02,15.53,4151650,0
+MP.US,D,20240305,000000,15.71,15.72,14.04,14.27,29406747,0
+MP.US,D,20240306,000000,14.59,14.9,14.44,14.74,5752557,0
+MP.US,D,20240307,000000,14.98,15.61,14.85,15.27,3722397,0
+MP.US,D,20240308,000000,15.5,15.54,14.98,15.24,2874113,0
+MP.US,D,20240311,000000,15.17,15.67,15.06,15.34,2964977,0
+MP.US,D,20240312,000000,15.21,15.39,14.71,14.81,4144208,0
+MP.US,D,20240313,000000,14.55,14.95,14.02,14.05,5733640,0
+MP.US,D,20240314,000000,14.02,14.02,13.4403,13.81,7133482,0
+MP.US,D,20240315,000000,13.81,14.1,13.69,13.9,4678681,0
+MP.US,D,20240318,000000,13.89,13.93,13.01,13.05,4956887,0
+MP.US,D,20240319,000000,12.86,13.48,12.68,13.08,4073949,0
+MP.US,D,20240320,000000,13,13.94,12.91,13.82,4469402,0
+MP.US,D,20240321,000000,14,14.515,13.92,14.22,3357272,0
+MP.US,D,20240322,000000,14.01,14.1,13.595,13.66,1998524,0
+MP.US,D,20240325,000000,13.72,14.12,13.62,13.82,2061530,0
+MP.US,D,20240326,000000,14,14.02,13.4993,13.66,3133007,0
+MP.US,D,20240327,000000,13.78,14.56,13.73,14.53,2705815,0
+MP.US,D,20240328,000000,14.57,14.66,14.155,14.3,3721400,0
+MP.US,D,20240401,000000,14.74,15.36,14.47,15.08,4401299,0
+MP.US,D,20240402,000000,14.92,15.1805,14.635,14.67,3271966,0
+MP.US,D,20240403,000000,14.65,15.105,14.52,15.03,3193957,0
+MP.US,D,20240404,000000,15.1,15.305,14.73,14.74,2462027,0
+MP.US,D,20240405,000000,14.6,14.87,14.4193,14.61,2488966,0
+MP.US,D,20240408,000000,14.96,16.375,14.895,16.02,12508355,0
+MP.US,D,20240409,000000,16.37,17.53,16.3112,17.44,11697685,0
+MP.US,D,20240410,000000,16.91,17.51,16.68,17.41,6081290,0
+MP.US,D,20240411,000000,17.26,17.5091,16.345,17.3,4583157,0
+MP.US,D,20240412,000000,17.65,17.65,16.67,16.84,3582470,0
+MP.US,D,20240415,000000,16.99,17.18,16.4,16.5,2660579,0
+MP.US,D,20240416,000000,16.15,16.58,15.94,16.35,2920581,0
+MP.US,D,20240417,000000,16.57,17.19,16.41,16.78,2861874,0
+MP.US,D,20240418,000000,16.94,17,16.255,16.46,3075168,0
+MP.US,D,20240419,000000,16.26,16.71,16.22,16.44,2441547,0
+MP.US,D,20240422,000000,16.36,16.36,15.845,15.92,2456293,0
+MP.US,D,20240423,000000,15.28,16.105,15.12,15.86,2732858,0
+MP.US,D,20240424,000000,15.93,15.93,15.345,15.74,2334055,0
+MP.US,D,20240425,000000,15.62,16.06,15.41,16.03,1869631,0
+MP.US,D,20240426,000000,16.15,16.35,15.88,16,2223403,0
+MP.US,D,20240429,000000,16.27,16.63,16.15,16.42,2475865,0
+MP.US,D,20240430,000000,16,16.085,15.761,16,3064122,0
+MP.US,D,20240501,000000,16.06,16.46,15.705,15.91,2523707,0
+MP.US,D,20240502,000000,16.23,16.29,15.665,15.96,3263258,0
+MP.US,D,20240503,000000,15.96,16.98,15.39,15.41,4722005,0
+MP.US,D,20240506,000000,15.64,16.37,15.55,16.1,3470574,0
+MP.US,D,20240507,000000,16.1,16.45,15.99,16.2,2691205,0
+MP.US,D,20240508,000000,15.9,15.9,15.59,15.64,2178700,0
+MP.US,D,20240509,000000,15.72,16.38,15.59,16.32,2303643,0
+MP.US,D,20240510,000000,16.46,16.53,16,16.13,3927987,0
+MP.US,D,20240513,000000,16.23,17.23,16.23,16.35,3544240,0
+MP.US,D,20240514,000000,17.01,18.48,16.76,18.42,7338383,0
+MP.US,D,20240515,000000,18.85,19.23,17.7803,17.93,5285242,0
+MP.US,D,20240516,000000,17.99,18.2667,17.74,18.08,3176976,0
+MP.US,D,20240517,000000,18.25,18.725,18.08,18.25,3116945,0
+MP.US,D,20240520,000000,18.2,18.49,17.8,18.02,3982283,0
+MP.US,D,20240521,000000,17.82,17.96,17.462,17.67,2204835,0
+MP.US,D,20240522,000000,17.67,18.15,17.44,17.54,2594894,0
+MP.US,D,20240523,000000,17.46,17.54,16.7101,16.88,2974567,0
+MP.US,D,20240524,000000,16.98,17.2005,16.87,17.14,1340085,0
+MP.US,D,20240528,000000,17.41,17.44,16.52,16.7,2559208,0
+MP.US,D,20240529,000000,16.26,16.38,15.6625,15.77,3277015,0
+MP.US,D,20240530,000000,15.82,16.235,15.75,15.97,2039444,0
+MP.US,D,20240531,000000,16.1,16.26,15.865,16.22,2404753,0
+MP.US,D,20240603,000000,16.48,16.56,15.92,16.13,2112139,0
+MP.US,D,20240604,000000,15.85,15.945,15.32,15.41,3034952,0
+MP.US,D,20240605,000000,15.42,15.57,15.2,15.43,1997908,0
+MP.US,D,20240606,000000,15.32,15.52,15.05,15.25,1853679,0
+MP.US,D,20240607,000000,15,15.0281,14.66,14.84,2631657,0
+MP.US,D,20240610,000000,14.73,15.125,14.55,14.99,2136180,0
+MP.US,D,20240611,000000,14.73,14.82,14.37,14.49,3053825,0
+MP.US,D,20240612,000000,15.08,15.43,14.58,14.64,2140495,0
+MP.US,D,20240613,000000,14.59,14.68,13.955,14.07,3156863,0
+MP.US,D,20240614,000000,14,14.16,13.62,13.64,3291412,0
+MP.US,D,20240617,000000,13.42,13.54,12.9425,13.33,4035653,0
+MP.US,D,20240618,000000,13.28,13.48,13.17,13.4,3356871,0
+MP.US,D,20240620,000000,13.47,13.69,13.34,13.67,3307448,0
+MP.US,D,20240621,000000,13.54,13.755,13.2201,13.68,7092780,0
+MP.US,D,20240624,000000,13.71,13.81,13.26,13.39,3039540,0
+MP.US,D,20240625,000000,13.29,13.345,12.27,12.28,6088412,0
+MP.US,D,20240626,000000,12.17,12.67,12.09,12.59,3858700,0
+MP.US,D,20240627,000000,12.54,12.94,12.35,12.85,2781960,0
+MP.US,D,20240628,000000,13.03,13.18,12.69,12.73,4165392,0
+MP.US,D,20240701,000000,13.25,13.337,12.68,12.8,4093815,0
+MP.US,D,20240702,000000,12.8,13.8,12.79,13.74,4159198,0
+MP.US,D,20240703,000000,13.99,14.3,13.77,14.16,2538599,0
+MP.US,D,20240705,000000,14.24,14.29,13.85,14.07,1971715,0
+MP.US,D,20240708,000000,14.15,14.37,13.9,14.22,2018808,0
+MP.US,D,20240709,000000,14.18,14.3251,13.95,14.24,1676012,0
+MP.US,D,20240710,000000,14.31,14.44,14.13,14.33,1763853,0
+MP.US,D,20240711,000000,14.71,14.935,14.6,14.88,2510469,0
+MP.US,D,20240712,000000,15.05,15.63,15.01,15.62,2828844,0
+MP.US,D,20240715,000000,15.32,15.53,14.98,15.3,3286588,0
+MP.US,D,20240716,000000,15.31,15.35,14.94,15.28,1431128,0
+MP.US,D,20240717,000000,15.16,15.44,14.73,15.11,2189730,0
+MP.US,D,20240718,000000,15.04,15.1492,14.35,14.47,2042820,0
+MP.US,D,20240719,000000,14.26,14.33,14.02,14.29,1932340,0
+MP.US,D,20240722,000000,14.37,14.49,13.82,14.24,2694140,0
+MP.US,D,20240723,000000,14.04,14.19,13.92,14.1,1509510,0
+MP.US,D,20240724,000000,14.14,14.41,13.7,13.73,1986873,0
+MP.US,D,20240725,000000,13.48,14.02,13.405,13.8,2021779,0
+MP.US,D,20240726,000000,14.09,14.145,13.755,13.9,1403117,0
+MP.US,D,20240729,000000,13.78,13.865,13.26,13.43,1579428,0
+MP.US,D,20240730,000000,13.35,13.495,13.125,13.18,1422449,0
+MP.US,D,20240731,000000,13.43,14.02,13.22,13.52,2251369,0
+MP.US,D,20240801,000000,13.43,13.48,12.44,12.68,3655441,0
+MP.US,D,20240802,000000,12.32,12.33,10.94,11.17,8501127,0
+MP.US,D,20240805,000000,10.17,10.76,10.02,10.52,6829938,0
+MP.US,D,20240806,000000,10.53,11.18,10.37,10.98,4717970,0
+MP.US,D,20240807,000000,11.24,11.24,10.361,10.49,4200889,0
+MP.US,D,20240808,000000,10.69,11.145,10.68,10.97,2782537,0
+MP.US,D,20240809,000000,11.41,11.45,11.07,11.14,2872071,0
+MP.US,D,20240812,000000,11.24,11.31,11.09,11.14,2707505,0
+MP.US,D,20240813,000000,11.22,11.53,11.08,11.44,1912427,0
+MP.US,D,20240814,000000,11.61,11.685,11.27,11.6,2504822,0
+MP.US,D,20240815,000000,11.97,12.36,11.87,12.35,2663030,0
+MP.US,D,20240816,000000,12.29,12.42,11.89,11.89,1700235,0
+MP.US,D,20240819,000000,12,12.515,11.95,12.47,1960404,0
+MP.US,D,20240820,000000,12.45,12.6605,12.21,12.31,1653406,0
+MP.US,D,20240821,000000,12.59,13.21,12.56,13.18,2654176,0
+MP.US,D,20240822,000000,13.05,13.12,12.455,12.48,1955190,0
+MP.US,D,20240823,000000,12.58,13.025,12.5401,12.95,2032340,0
+MP.US,D,20240826,000000,13.12,13.15,12.72,12.9,1996042,0
+MP.US,D,20240827,000000,12.78,12.91,12.62,12.8,1565629,0
+MP.US,D,20240828,000000,12.58,12.67,12.315,12.5,2005358,0
+MP.US,D,20240829,000000,12.76,13.06,12.4898,12.9,1821596,0
+MP.US,D,20240830,000000,13.02,13.14,12.67,12.9,2924962,0
+MP.US,D,20240903,000000,12.79,13,12.39,12.96,3586404,0
+MP.US,D,20240904,000000,13.01,14.2075,12.95,13.97,4766088,0
+MP.US,D,20240905,000000,14.03,14.33,13.65,13.69,2679213,0
+MP.US,D,20240906,000000,13.88,14.5,13.65,13.91,3326153,0
+MP.US,D,20240909,000000,14.12,14.2688,13.405,13.59,3627203,0
+MP.US,D,20240910,000000,13.53,13.98,13.205,13.86,2549403,0
+MP.US,D,20240911,000000,13.9,14.11,13.5605,13.84,2989973,0
+MP.US,D,20240912,000000,13.94,14.04,13.4,13.79,2690236,0
+MP.US,D,20240913,000000,13.88,14.1282,13.67,13.8,2457159,0
+MP.US,D,20240916,000000,13.7,14.17,13.59,14.01,1940437,0
+MP.US,D,20240917,000000,14.13,14.4263,13.925,14.21,2563098,0
+MP.US,D,20240918,000000,14.31,14.725,14.085,14.12,2927214,0
+MP.US,D,20240919,000000,14.78,14.78,14.2,14.2,2754026,0
+MP.US,D,20240920,000000,14.15,14.18,13.45,13.89,26011214,0
+MP.US,D,20240923,000000,13.94,14.345,13.81,14.23,3417600,0
+MP.US,D,20240924,000000,14.99,16.215,14.82,16,8498396,0
+MP.US,D,20240925,000000,15.96,16.505,15.88,16.16,5652521,0
+MP.US,D,20240926,000000,16.8,17.08,16.28,16.9,3962800,0
+MP.US,D,20240927,000000,17.29,18.42,17.21,18.39,5510380,0
+MP.US,D,20240930,000000,18.12,18.4901,17.59,17.65,5313781,0
+MP.US,D,20241001,000000,17.71,17.98,17.17,17.54,2826569,0
+MP.US,D,20241002,000000,17.56,17.7,16.675,16.96,3455529,0
+MP.US,D,20241003,000000,16.59,17.34,16.49,16.96,3000774,0
+MP.US,D,20241004,000000,17.32,17.845,17.08,17.38,2314307,0
+MP.US,D,20241007,000000,17.3,17.95,17.228,17.84,2687638,0
+MP.US,D,20241008,000000,17.1,17.45,16.84,17,3182874,0
+MP.US,D,20241009,000000,16.98,17.21,16.62,17.15,2572633,0
+MP.US,D,20241010,000000,17.05,17.5,16.92,17.37,1390719,0
+MP.US,D,20241011,000000,17.24,18.03,17.24,17.81,1942186,0
+MP.US,D,20241014,000000,17.52,17.85,17.39,17.76,1426572,0
+MP.US,D,20241015,000000,17.53,17.845,17.4,17.7,1440241,0
+MP.US,D,20241016,000000,18.19,19.075,18.17,19,3484240,0
+MP.US,D,20241017,000000,18.79,18.995,18.24,18.29,2875092,0
+MP.US,D,20241018,000000,18.49,18.78,18.385,18.58,2168072,0
+MP.US,D,20241021,000000,18.46,18.53,17.735,18.08,1788119,0
+MP.US,D,20241022,000000,18.24,18.435,17.9,18.3,1581931,0
+MP.US,D,20241023,000000,18.04,18.08,17.65,17.87,1992427,0
+MP.US,D,20241024,000000,17.95,18.7,17.75,18.55,2104476,0
+MP.US,D,20241025,000000,18.67,18.7746,18.47,18.64,1541894,0
+MP.US,D,20241028,000000,18.69,19.43,18.55,18.88,2689536,0
+MP.US,D,20241029,000000,18.96,19.2,18.88,18.99,1349947,0
+MP.US,D,20241030,000000,18.85,19.29,18.74,18.74,2177471,0
+MP.US,D,20241031,000000,18.55,18.56,17.79,17.99,2150255,0
+MP.US,D,20241101,000000,18.2,18.42,18.015,18.23,1817985,0
+MP.US,D,20241104,000000,18.34,18.65,17.995,18.25,2070658,0
+MP.US,D,20241105,000000,18.25,18.94,18.05,18.61,2379425,0
+MP.US,D,20241106,000000,19.54,19.87,19,19.68,4788578,0
+MP.US,D,20241107,000000,19.7,20.045,19.38,19.98,3189354,0
+MP.US,D,20241108,000000,19.8,19.82,18.87,19.5,3124994,0
+MP.US,D,20241111,000000,19.6,20.58,19.38,20.41,2529058,0
+MP.US,D,20241112,000000,20.12,20.3825,19.57,19.85,2040240,0
+MP.US,D,20241113,000000,20.025,20.1,18.75,19.12,3518606,0
+MP.US,D,20241114,000000,19.1,19.28,18.425,18.57,2678496,0
+MP.US,D,20241115,000000,18.7,18.73,18.02,18.28,2118953,0
+MP.US,D,20241118,000000,18.15,18.68,18,18.35,1828315,0
+MP.US,D,20241119,000000,18.325,18.325,17.65,18.02,1730509,0
+MP.US,D,20241120,000000,17.85,18.3178,17.68,18.23,1225378,0
+MP.US,D,20241121,000000,18.14,19.12,18.01,18.73,1592199,0
+MP.US,D,20241122,000000,18.73,19.87,18.53,19.64,2339902,0
+MP.US,D,20241125,000000,19.93,21.04,19.88,20.84,2727294,0
+MP.US,D,20241126,000000,20.52,20.66,19.97,20.25,3269699,0
+MP.US,D,20241127,000000,20.75,21.26,20.56,20.84,2007349,0
+MP.US,D,20241129,000000,20.95,21.7,20.945,21.07,1079768,0
+MP.US,D,20241202,000000,21.1,21.11,20.285,20.81,2891346,0
+MP.US,D,20241203,000000,23.07,24.01,22.5028,23.11,12832531,0
+MP.US,D,20241204,000000,23.21,23.6,20.61,21.13,6454371,0
+MP.US,D,20241205,000000,20.88,21.055,20,20.01,3536420,0
+MP.US,D,20241206,000000,20.27,20.47,19.54,19.72,2118943,0
+MP.US,D,20241209,000000,20.25,21.13,20.15,20.52,3029965,0
+MP.US,D,20241210,000000,20.23,20.25,19.38,19.54,4162840,0
+MP.US,D,20241211,000000,19.58,19.798,19.01,19.45,1981053,0
+MP.US,D,20241212,000000,19.3,19.73,18.9,19.6,2127127,0
+MP.US,D,20241213,000000,19.34,19.4,18.85,19.37,2252623,0
+MP.US,D,20241216,000000,19.12,19.21,18.58,18.79,2407706,0
+MP.US,D,20241217,000000,18.55,18.8,18.18,18.37,2567267,0
+MP.US,D,20241218,000000,18.1589,18.36,16.54,16.73,3143050,0
+MP.US,D,20241219,000000,16.94,17.2,15.97,16.18,4543664,0
+MP.US,D,20241220,000000,16.02,16.26,15.71,15.84,4509656,0
+MP.US,D,20241223,000000,15.82,16.38,15.68,16.29,2650489,0
+MP.US,D,20241224,000000,16.45,16.56,16.25,16.54,857892,0
+MP.US,D,20241226,000000,16.5,16.95,16.3,16.84,2046757,0
+MP.US,D,20241227,000000,16.7,16.9899,16.335,16.46,1529411,0
+MP.US,D,20241230,000000,16.27,16.27,15.78,15.98,2327772,0
+MP.US,D,20241231,000000,15.955,16.18,15.5602,15.6,2305386,0
+MP.US,D,20250102,000000,15.85,16.525,15.77,16.39,3008880,0
+MP.US,D,20250103,000000,16.575,18.37,16.51,18.2,4892111,0
+MP.US,D,20250106,000000,19.27,21.14,18.8,20.46,10553784,0
+MP.US,D,20250107,000000,20.71,21.13,20.3,20.58,2844202,0
+MP.US,D,20250108,000000,20.25,20.27,18.89,19.38,2665313,0
+MP.US,D,20250110,000000,19.47,20.06,19.2,19.75,2089649,0
+MP.US,D,20250113,000000,19.43,19.7,19.2,19.53,2174093,0
+MP.US,D,20250114,000000,19.85,20.1,19.23,19.39,1283427,0
+MP.US,D,20250115,000000,20.25,21.28,19.95,20.61,3114555,0
+MP.US,D,20250116,000000,19.9319,21.385,19.9319,21.17,2535231,0
+MP.US,D,20250117,000000,21.44,21.52,20.898,20.94,1978438,0
+MP.US,D,20250121,000000,21.24,21.35,19.72,20.87,2999915,0
+MP.US,D,20250122,000000,21.485,21.8995,21.03,21.08,2351459,0
+MP.US,D,20250123,000000,21.01,21.55,20.7501,21.41,1461512,0
+MP.US,D,20250124,000000,21.7,22.12,21.45,21.57,3716812,0
+MP.US,D,20250127,000000,20.85,21.7095,20.79,21.52,2316958,0
+MP.US,D,20250128,000000,21.56,21.705,20.61,20.82,1541397,0
+MP.US,D,20250129,000000,20.84,21.1423,20.53,20.68,1501695,0
+MP.US,D,20250130,000000,20.99,21.9337,20.93,21.74,2102223,0
+MP.US,D,20250131,000000,21.76,22.28,21.6,21.96,2844863,0
+MP.US,D,20250203,000000,22.35,23.67,21.81,22.23,5228158,0
+MP.US,D,20250204,000000,22.675,24.78,22.63,24.47,8831326,0
+MP.US,D,20250205,000000,24.475,24.535,23.1217,23.56,4570260,0
+MP.US,D,20250206,000000,24.2,24.8,23.675,24.11,4407643,0
+MP.US,D,20250207,000000,24.055,24.13,23.37,23.94,3882372,0
+MP.US,D,20250210,000000,24.125,26,23.91,25.52,6625344,0
+MP.US,D,20250211,000000,25,25.1377,24.42,24.69,3215579,0
+MP.US,D,20250212,000000,24.335,24.7,23.88,24.15,2408480,0
+MP.US,D,20250213,000000,24.385,24.5899,23.66,24.38,2374666,0
+MP.US,D,20250214,000000,24.6844,24.6899,23.5146,23.72,1741897,0
+MP.US,D,20250218,000000,23.82,24.2583,23.44,23.45,2241466,0
+MP.US,D,20250219,000000,23.25,23.51,22.595,22.99,2746899,0
+MP.US,D,20250220,000000,22.95,23.38,22.6,23.18,1919333,0
+MP.US,D,20250221,000000,24.62,24.7,23.48,24.3,4661664,0
+MP.US,D,20250224,000000,24.425,24.84,23.5404,24.27,3105937,0
+MP.US,D,20250225,000000,24.17,24.23,22.82,23.56,3075875,0
+MP.US,D,20250226,000000,24.12,25.35,23.77,23.77,3117675,0
+MP.US,D,20250227,000000,23.98,24.5,23.3,23.46,2036675,0
+MP.US,D,20250228,000000,23.2,24.1,22.82,24.01,2579125,0
+MP.US,D,20250303,000000,24.15,24.63,22.25,22.53,4165665,0
+MP.US,D,20250304,000000,22.155,23.145,21.2,22.45,3456875,0
+MP.US,D,20250305,000000,24.04,25.66,23.59,25.66,5011887,0
+MP.US,D,20250306,000000,25.075,25.77,24.01,24.4,3515516,0
+MP.US,D,20250307,000000,24.1,25.16,23.6,24.98,2400876,0
+MP.US,D,20250310,000000,24.795,25.65,24.16,24.42,3991974,0
+MP.US,D,20250311,000000,24.22,25.55,23.64,24.01,3234277,0
+MP.US,D,20250312,000000,24.53,24.73,23.162,24.34,2690963,0
+MP.US,D,20250313,000000,24.255,24.86,24.165,24.38,2075749,0
+MP.US,D,20250314,000000,25,26.95,24.67,26.83,4822422,0
+MP.US,D,20250317,000000,26.74,27.05,26.45,26.69,3578770,0
+MP.US,D,20250318,000000,26.5,27,26.03,26.83,4309508,0
+MP.US,D,20250319,000000,26.85,27.2875,26.33,26.81,2693818,0
+MP.US,D,20250320,000000,26.57,27.24,26.102,26.25,4207934,0
+MP.US,D,20250321,000000,26.2,26.2,24.96,25.9,4614284,0
+MP.US,D,20250324,000000,26.22,26.92,26.06,26.46,2635038,0
+MP.US,D,20250325,000000,26.75,27.26,26.56,26.93,2933709,0
+MP.US,D,20250326,000000,26.97,27.0505,25.71,26.06,2244044,0
+MP.US,D,20250327,000000,25.5,26.58,25.26,26.17,2147587,0
+MP.US,D,20250328,000000,25.88,26.49,25.65,25.97,3139313,0
+MP.US,D,20250331,000000,24.9333,25.11,23.41,24.41,3586721,0
+MP.US,D,20250401,000000,24.28,25.38,24.18,25.17,2765741,0
+MP.US,D,20250402,000000,24.8128,25.49,24.635,25.16,1842366,0
+MP.US,D,20250403,000000,23.775,25.63,23.66,24.82,3717020,0
+MP.US,D,20250404,000000,26.1,26.45,22.1201,23.06,8168128,0
+MP.US,D,20250407,000000,21.8,25.5,21.77,23.99,5256468,0
+MP.US,D,20250408,000000,26.01,26.105,21.57,21.94,5268575,0
+MP.US,D,20250409,000000,22.36,24.13,21.16,23.81,7116760,0
+MP.US,D,20250410,000000,23.245,23.92,22.64,23.54,3836371,0
+MP.US,D,20250411,000000,23.04,23.49,21.56,22.68,9026467,0
+MP.US,D,20250414,000000,25.19,28.403,24.58,27.59,23657243,0
+MP.US,D,20250415,000000,29.28,29.72,24.85,25.07,15803233,0
+MP.US,D,20250416,000000,26.07,29.13,25.79,27.58,18086883,0
+MP.US,D,20250417,000000,27.9,28.1797,24.7,26.35,20286375,0
+MP.US,D,20250421,000000,25.88,25.9493,22.26,23.19,12265017,0
+MP.US,D,20250422,000000,23.07,23.4,21.85,22.85,11127879,0
+MP.US,D,20250423,000000,22.885,24.04,22.57,22.89,6330688,0
+MP.US,D,20250424,000000,23.405,26.28,23.21,26.01,10857889,0
+MP.US,D,20250425,000000,25.715,26.1,24.35,24.41,6209198,0
+MP.US,D,20250428,000000,24.77,25.6699,24.18,24.85,4117895,0
+MP.US,D,20250429,000000,24.76,25.09,23.52,24.58,5974498,0
+MP.US,D,20250430,000000,23.55,24.675,22.71,24.46,5924289,0
+MP.US,D,20250501,000000,24.015,25.0319,23.96,24.34,3324906,0
+MP.US,D,20250502,000000,24.945,25.57,24.6,25.01,3274206,0
+MP.US,D,20250505,000000,25.07,25.74,24.87,25.2,3675960,0
+MP.US,D,20250506,000000,24.54,24.745,24.05,24.69,4114131,0
+MP.US,D,20250507,000000,24.46,24.46,23.12,23.62,4827488,0
+MP.US,D,20250508,000000,23.765,24.39,23.611,23.85,6427707,0
+MP.US,D,20250509,000000,23.855,24.73,20.94,21.95,11597868,0
+MP.US,D,20250512,000000,22.58,22.58,20.75,21.14,8732637,0
+MP.US,D,20250513,000000,21.03,21.1051,20.05,20.77,6724932,0
+MP.US,D,20250514,000000,22.145,22.41,20.864,21.08,10131125,0
+MP.US,D,20250515,000000,21,21.5595,20.67,21.32,2716200,0
+MP.US,D,20250516,000000,21.05,21.6908,21,21.31,4300276,0
+MP.US,D,20250519,000000,20.67,21.33,20.52,21.25,2760363,0
+MP.US,D,20250520,000000,21.2026,21.2026,20.51,20.64,4619581,0
+MP.US,D,20250521,000000,20.4,20.4,19.38,19.5,5250050,0
+MP.US,D,20250522,000000,19.825,20.77,19.23,20.08,4969996,0
+MP.US,D,20250523,000000,19.64,19.91,19.46,19.69,2941488,0
+MP.US,D,20250527,000000,19.78,19.78,18.75,18.77,5764579,0
+MP.US,D,20250528,000000,18.77,19.94,18.64,19.6,7022119,0
+MP.US,D,20250529,000000,19.76,20.1399,19.6,19.77,4285837,0
+MP.US,D,20250530,000000,19.8124,22.45,19.75,21.79,13127464,0
+MP.US,D,20250602,000000,22.87,22.87,20.105,20.5,13949255,0
+MP.US,D,20250603,000000,20.7,22.77,20.6,22,8323404,0
+MP.US,D,20250604,000000,22.37,24.635,22.04,24.58,11106308,0
+MP.US,D,20250605,000000,24.48,27.5999,24.03,25.93,21398722,0
+MP.US,D,20250606,000000,27.015,27.1195,25.05,25.7,8789149,0
+MP.US,D,20250609,000000,26.465,29.05,26.31,27.69,14815613,0
+MP.US,D,20250610,000000,28.48,28.535,26.48,27.23,6775513,0
+MP.US,D,20250611,000000,25.25,25.8699,23.26,25.64,15842352,0
+MP.US,D,20250612,000000,25.54,29.96,25.17,29.2,24578800,0
+MP.US,D,20250613,000000,29.85,30.78,28.355,30.55,25329263,0
+MP.US,D,20250616,000000,31.465,35.05,31.39,34.65,25291851,0
+MP.US,D,20250617,000000,34.29,35.78,33.9,35.48,14061280,0
+MP.US,D,20250618,000000,36.29,39.1,36.14,37.22,18848731,0
+MP.US,D,20250620,000000,38.64,38.76,36.7,37.74,13639662,0
+MP.US,D,20250623,000000,37.445,38.0445,35.532,36.56,10524588,0
+MP.US,D,20250624,000000,36.825,37.16,34.71,34.91,10210054,0
+MP.US,D,20250625,000000,34.7,35.9394,33.93,35.4,8497147,0
+MP.US,D,20250626,000000,36.3,36.91,35.5,35.99,6859108,0
+MP.US,D,20250627,000000,33.94,34.4,32.01,32.9,15080511,0
+MP.US,D,20250630,000000,32.75,33.98,31.9956,33.27,9184137,0
+MP.US,D,20250701,000000,33.14,33.27,31.3012,31.49,7003361,0
+MP.US,D,20250702,000000,31.5,32.5,31.4,32.37,4796201,0
+MP.US,D,20250703,000000,32.36,32.65,31.54,31.84,3886581,0
+MP.US,D,20250707,000000,30.54,31.225,29.62,31.05,6035503,0
+MP.US,D,20250708,000000,31.31,32.46,30.595,31.19,6569604,0
+MP.US,D,20250709,000000,31.565,31.6692,29.58,30.03,10367370,0
+MP.US,D,20250710,000000,48.1,48.115,42.86,45.23,86416225,0
+MP.US,D,20250711,000000,45.53,50.98,44.6217,45.11,37216627,0
+MP.US,D,20250714,000000,45.86,48.99,45.66,48.52,23472405,0
+MP.US,D,20250715,000000,54,62.8729,52.89,58.22,74016907,0
+MP.US,D,20250716,000000,61.08,61.13,56.73,58.55,38274658,0
+MP.US,D,20250717,000000,55.5,61.67,54.8,60.26,42064926,0
+MP.US,D,20250718,000000,60.3,64.51,58.8,63.22,29025623,0
+MP.US,D,20250721,000000,63.715,65.05,58.8,59.01,25111661,0
+MP.US,D,20250722,000000,58.55,60.35,56.7,60.08,14090740,0
+MP.US,D,20250723,000000,59.6,62.32,59.4,61.14,12451367,0
+MP.US,D,20250724,000000,60.87,62.05,59.7,61.56,8743302,0
+MP.US,D,20250725,000000,61.454,63.7,60.68,62.08,10034401,0
+MP.US,D,20250728,000000,62.67,64.27,61.25,64.11,11141916,0
+MP.US,D,20250729,000000,65.04,65.8399,60.22,60.26,12203277,0
+MP.US,D,20250730,000000,60.08,62.4741,59.2,60.85,8931719,0
+MP.US,D,20250731,000000,59.77,62.685,59.565,61.5,9662439,0
+MP.US,D,20250801,000000,60.39,64.5,59.2,63.69,15491118,0
+MP.US,D,20250804,000000,63.75,67.402,62.9,65.42,14453422,0
+MP.US,D,20250805,000000,65.64,68.42,65.5,68.39,11618220,0
+MP.US,D,20250806,000000,69.511,70.95,66.6654,67.51,13196740,0
+MP.US,D,20250807,000000,71,72.35,68.572,71.07,16083938,0
+MP.US,D,20250808,000000,76.94,79.36,71.64,74.32,24410856,0
+MP.US,D,20250811,000000,74.7,82.5,72.54,72.69,23837560,0
+MP.US,D,20250812,000000,74.37,75.7,72.14,74.95,12397566,0
+MP.US,D,20250813,000000,75.44,77.56,72.84,75.4,12256354,0
+MP.US,D,20250814,000000,74.6,78.159,74.35,76.58,11179646,0
+MP.US,D,20250815,000000,76.85,77.7,73.5,75.03,8547002,0
+MP.US,D,20250818,000000,73.935,74.1669,69.01,72.21,12362164,0
+MP.US,D,20250819,000000,70.4538,71.68,66.88,69.29,11975300,0
+MP.US,D,20250820,000000,67.355,69.14,66.08,68.17,8741114,0
+MP.US,D,20250821,000000,68.22,69.5,64.82,68.28,11981334,0
+MP.US,D,20250822,000000,67.76,69.75,66.41,67.88,10399106,0
+MP.US,D,20250825,000000,68.49,72.9,68.16,72.31,10729553,0
+MP.US,D,20250826,000000,72.45,75.43,69.26,69.83,13317944,0
+MP.US,D,20250827,000000,70.1,72.32,68.74,71.4,6883207,0
+MP.US,D,20250828,000000,71.51,74.27,70.1012,73.5,7604096,0
+MP.US,D,20250829,000000,73.85,73.87,71.07,71.14,6926680,0
+MP.US,D,20250902,000000,68.76,69.35,66.07,67.31,9213226,0
+MP.US,D,20250903,000000,68.61,68.78,65.41,65.99,7238068,0
+MP.US,D,20250904,000000,66,66.5499,63.0284,64.18,8081749,0
+MP.US,D,20250905,000000,64.75,64.9798,61.4012,63.05,6903942,0
+MP.US,D,20250908,000000,62.665,63.25,61.575,62.72,8654592,0
+MP.US,D,20250909,000000,63.37,64.54,62.28,63.15,7641990,0
+MP.US,D,20250910,000000,64.04,64.7,61.595,62.44,7549962,0
+MP.US,D,20250911,000000,62.6,65.6225,62.12,63.03,9420345,0
+MP.US,D,20250912,000000,63.4,64.17,62.57,63.51,5974582,0
+MP.US,D,20250915,000000,66.04,67.34,64.41,65.94,10796252,0
+MP.US,D,20250916,000000,67.175,67.9356,65.68,65.98,11280236,0
+MP.US,D,20250917,000000,67.84,69.1,65.25,66.81,11289083,0
+MP.US,D,20250918,000000,68.07,72.15,66.3758,72.13,14050418,0
+MP.US,D,20250919,000000,72.88,75.92,70.5,73.22,37395074,0
+MP.US,D,20250922,000000,71.7,73.3,69.53,73.22,10578447,0
+MP.US,D,20250923,000000,74,76.6899,72.76,74.7,14194144,0
+MP.US,D,20250924,000000,76.42,77.17,70.58,71.23,13358446,0
+MP.US,D,20250925,000000,70.5,82.23,68.8,77.13,26004448,0
+MP.US,D,20250926,000000,77.13,77.47,68.57,68.63,18998594,0
+MP.US,D,20250929,000000,69.32,69.5,66.1701,68.18,12539041,0
+MP.US,D,20250930,000000,67.985,68.93,65.91,67.07,7989439,0
+MP.US,D,20251001,000000,66.11,67.99,65.58,67.63,8046786,0
+MP.US,D,20251002,000000,68.8,71.735,67.42,70.96,13407689,0
+MP.US,D,20251003,000000,72.2959,75.6,70.33,71.5,14675515,0
+MP.US,D,20251006,000000,73.29,74.93,71.46,74.33,10864939,0
+MP.US,D,20251007,000000,75.9,79.53,72.2,73.77,15264883,0
+MP.US,D,20251008,000000,75.465,75.97,69.61,70.59,11488806,0
+MP.US,D,20251009,000000,73.65,78.32,71.5201,72.29,24843542,0
+MP.US,D,20251010,000000,74.41,84.92,73.43,78.34,52334439,0
+MP.US,D,20251013,000000,86.8,98.97,85.5,95.06,50242378,0
+MP.US,D,20251014,000000,97.79,100.2505,88.6,98.65,40359359,0
+MP.US,D,20251015,000000,96.71,97,86.5,89.85,29991495,0
+MP.US,D,20251016,000000,91.77,91.99,83.33,83.84,18653709,0
+MP.US,D,20251017,000000,80.39,84.15,78.8,80.79,14927416,0
+MP.US,D,20251020,000000,83.6361,83.99,78.052,82.9,14957786,0
+MP.US,D,20251021,000000,80.53,80.885,73.24,74.11,17623698,0
+MP.US,D,20251022,000000,72.07,73.48,66.31,69.8,21854787,0
+MP.US,D,20251023,000000,70.875,71.46,68.1,68.45,10965637,0
+MP.US,D,20251024,000000,69.95,72.59,69.36,70.81,11398933,0
+MP.US,D,20251027,000000,67.43,67.73,62.4,65.57,24754560,0
+MP.US,D,20251028,000000,65.59,67.7778,64.27,64.94,10850280,0
+MP.US,D,20251029,000000,65.44,65.6,63.3,64.29,9121027,0
+MP.US,D,20251030,000000,66.5,67.1,62.88,64.92,14302819,0
+MP.US,D,20251031,000000,64.78,64.95,61.45,63.09,13881915,0
+MP.US,D,20251103,000000,62.205,62.205,57.15,57.66,14163785,0
+MP.US,D,20251104,000000,55.835,57.54,54.02,54.9,13678027,0
+MP.US,D,20251105,000000,55.08,55.76,53.58,54.93,8647035,0
+MP.US,D,20251106,000000,56.39,56.45,51.84,51.95,15178092,0
+MP.US,D,20251107,000000,50.5,59.8199,50.5,58.6,23399782,0
+MP.US,D,20251110,000000,61.55,65.9499,60.42,64.18,18818428,0
+MP.US,D,20251111,000000,63.36,63.75,61.12,61.95,9473738,0
+MP.US,D,20251112,000000,62.05,62.35,57.94,59.72,8841908,0
+MP.US,D,20251113,000000,60.16,61.1988,56.69,57.54,10764946,0
+MP.US,D,20251114,000000,57.53,59.84,54.9,58.64,10333212,0
+MP.US,D,20251117,000000,58.11,58.75,55.52,56.98,5927044,0
+MP.US,D,20251118,000000,56.85,60.48,56.03,58.51,12076453,0
+MP.US,D,20251119,000000,62,66.2,60.32,63.55,20506128,0
+MP.US,D,20251120,000000,64.25,65.24,56.6,56.68,16548804,0
+MP.US,D,20251121,000000,57.07,57.2958,53.22,55.27,11071315,0
+MP.US,D,20251124,000000,56.78,59.49,55.98,59.04,9292307,0
+MP.US,D,20251125,000000,58.19,58.8,56.01,58.21,6615803,0
+MP.US,D,20251126,000000,58.77,61.0336,58.72,60.15,5886875,0
+MP.US,D,20251128,000000,60.51,62.298,60.24,61.95,3183354,0
+MP.US,D,20251201,000000,60.5,60.5,58.1,58.1,5740453,0
+MP.US,D,20251202,000000,58.27,61.66,58.2,60.84,6352030,0
+MP.US,D,20251203,000000,60.255,60.32,57.24,58.71,6481723,0
+MP.US,D,20251204,000000,58.79,62.25,57.92,61.8,7921905,0
+MP.US,D,20251205,000000,63.62,63.89,61.84,62.09,9245191,0
+MP.US,D,20251208,000000,61.08,61.4655,58.98,61.2,5791739,0
+MP.US,D,20251209,000000,60.05,62.25,59.26,59.82,4530917,0
+MP.US,D,20251210,000000,59.76,59.895,57.3,58.03,6512738,0
+MP.US,D,20251211,000000,57.29,60.24,56.65,60.01,4960184,0
+MP.US,D,20251212,000000,59.673,59.75,55.76,56.66,7219912,0
+MP.US,D,20251215,000000,57.07,57.82,53.04,53.26,6598381,0
+MP.US,D,20251216,000000,52.55,53.87,52.1,53.42,5171424,0
+MP.US,D,20251217,000000,54.075,55.7567,52.02,52.03,5086176,0
+MP.US,D,20251218,000000,53.44,55.1099,51.41,52.04,6135655,0
+MP.US,D,20251219,000000,52.18,54.47,52.18,53.97,9048160,0
+MP.US,D,20251222,000000,54.595,55.25,53.76,54.39,7094200,0
+MP.US,D,20251223,000000,53.825,55.5,53.34,54.21,4413975,0
+MP.US,D,20251224,000000,53.76,55.27,53.4,54.54,2362572,0
+MP.US,D,20251226,000000,54.55,54.6,52.085,53.38,3940124,0
+MP.US,D,20251229,000000,52.14,53.87,51.62,51.93,4716238,0
+MP.US,D,20251230,000000,51.98,52.25,50.405,50.44,6211841,0
+MP.US,D,20251231,000000,50.87,51.23,49.76,50.52,6911812,0
+MP.US,D,20260102,000000,51.51,55.25,50.91,54.97,6459627,0
+MP.US,D,20260105,000000,57.23,58.8,56.4201,58.62,6977437,0
+MP.US,D,20260106,000000,60.8,61.16,58.26,59.82,9957468,0
+MP.US,D,20260107,000000,60.4,64.08,59.82,62.5,12892378,0
+MP.US,D,20260108,000000,61.575,65.55,60.752,61.06,9309846,0
+MP.US,D,20260109,000000,61.845,62.98,59.35,62,9172276,0
+MP.US,D,20260112,000000,63.37,67,62.23,65.34,12150693,0
+MP.US,D,20260113,000000,67.725,68.44,63.4017,63.82,9952230,0
+MP.US,D,20260114,000000,64.03,70.0699,62.2,69.3,12394935,0
+MP.US,D,20260115,000000,68.47,68.48,65.8,66.7,10529525,0
+MP.US,D,20260116,000000,67.25,69.65,65.68,68.98,6760199,0
+MP.US,D,20260120,000000,68.38,71.69,66.91,68.38,11658464,0
+MP.US,D,20260121,000000,69.31,70.9424,61.52,64.65,14364780,0
+MP.US,D,20260122,000000,66.08,70.92,65.75,68.37,10521317,0
+MP.US,D,20260123,000000,69.48,70.455,66.17,69.58,8077164,0
+MP.US,D,20260126,000000,72.66,72.93,62.62,63.44,18362783,0
+MP.US,D,20260127,000000,63.569,68.05,63.43,66.73,9534211,0
+MP.US,D,20260128,000000,67.53,67.97,65.12,67.01,9246012,0
+MP.US,D,20260129,000000,64.85,65.2,58.28,62.16,17261811,0
+MP.US,D,20260130,000000,61.05,63.64,57.5,58.77,10406164,0
+MP.US,D,20260202,000000,60.19,62.88,58.92,59.11,10044188,0
+MP.US,D,20260203,000000,61.79,64.95,60.6,64.61,11931837,0
+MP.US,D,20260204,000000,65.25,65.25,57.24,60.55,11095215,0
+MP.US,D,20260205,000000,58.29,59.61,56.05,56.55,7762334,0
+MP.US,D,20260206,000000,58.7,61.51,58.31,61.26,6952983,0
+MP.US,D,20260209,000000,61.31,63.3,59.82,62.8,5222533,0
+MP.US,D,20260210,000000,62.225,63.9,61.6,62.34,4096468,0
+MP.US,D,20260211,000000,62.75,63.7,58.81,60.58,4147614,0
+MP.US,D,20260212,000000,59.33,60,56.58,57.3,6654973,0
+MP.US,D,20260213,000000,57.55,58.51,55.28,58.03,4560573,0
+MP.US,D,20260217,000000,56.7,57.47,54.59,56.95,5160379,0
+MP.US,D,20260218,000000,57.39,58.59,56.6,57.94,3065854,0

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

@@ -0,0 +1,519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSDL.US,D,20240125,000000,20.6,20.67,20.51,20.65,171376,0
+MSDL.US,D,20240126,000000,20.64,20.64,20.26,20.45,180241,0
+MSDL.US,D,20240129,000000,20.68,20.68,20.33,20.33,31644,0
+MSDL.US,D,20240130,000000,20.52,20.7,20.31,20.5,147606,0
+MSDL.US,D,20240131,000000,20.48,20.5,20.25,20.47,121783,0
+MSDL.US,D,20240201,000000,20.31,20.4,20.25,20.28,43895,0
+MSDL.US,D,20240202,000000,20.3136,20.65,20.18,20.48,50329,0
+MSDL.US,D,20240205,000000,20.62,20.67,20.22,20.32,235730,0
+MSDL.US,D,20240206,000000,20.29,20.59,20.21,20.35,110597,0
+MSDL.US,D,20240207,000000,20.31,20.46,20.24,20.33,31713,0
+MSDL.US,D,20240208,000000,20.35,20.43,20.28,20.28,42255,0
+MSDL.US,D,20240209,000000,20.24,20.58,20.24,20.57,72414,0
+MSDL.US,D,20240212,000000,20.78,20.78,20.44,20.6,96166,0
+MSDL.US,D,20240213,000000,20.65,20.65,20.38,20.58,90236,0
+MSDL.US,D,20240214,000000,20.82,20.82,20.42,20.6,129025,0
+MSDL.US,D,20240215,000000,20.72,20.72,20.55,20.55,67628,0
+MSDL.US,D,20240216,000000,20.44,20.6,20.42,20.45,234281,0
+MSDL.US,D,20240220,000000,20.45,20.59,20.32,20.36,146638,0
+MSDL.US,D,20240221,000000,20.23,20.48,20.23,20.41,176434,0
+MSDL.US,D,20240222,000000,20.44,20.6,20.3862,20.5,136957,0
+MSDL.US,D,20240223,000000,20.6,20.6,20.18,20.2,60229,0
+MSDL.US,D,20240226,000000,20.36,20.4,19.81,19.81,84686,0
+MSDL.US,D,20240227,000000,20.05,20.23,19.48,19.7,42853,0
+MSDL.US,D,20240228,000000,19.83,19.8932,19.57,19.65,45168,0
+MSDL.US,D,20240229,000000,19.56,19.85,19.05,19.63,70541,0
+MSDL.US,D,20240301,000000,20.18,20.18,19.63,19.79,42809,0
+MSDL.US,D,20240304,000000,20.04,20.4,20.01,20.01,61701,0
+MSDL.US,D,20240305,000000,20.02,20.25,19.8,19.87,37648,0
+MSDL.US,D,20240306,000000,19.89,20.02,19.8,19.89,21893,0
+MSDL.US,D,20240307,000000,19.93,20.4096,19.91,20.36,72837,0
+MSDL.US,D,20240308,000000,20.49,20.49,19.93,20,36165,0
+MSDL.US,D,20240311,000000,20.5,20.69,20.05,20.6,574201,0
+MSDL.US,D,20240312,000000,20.6,20.6,20.41,20.46,139837,0
+MSDL.US,D,20240313,000000,20.72,20.72,20.4,20.58,377512,0
+MSDL.US,D,20240314,000000,20.55,20.7,20.55,20.67,132646,0
+MSDL.US,D,20240315,000000,20.5,22.12,20.45,22.12,2319117,0
+MSDL.US,D,20240318,000000,21.4,22.14,21.07,21.85,195211,0
+MSDL.US,D,20240319,000000,21.85,21.95,21.42,21.76,143499,0
+MSDL.US,D,20240320,000000,21.83,22.25,21.61,22.16,203693,0
+MSDL.US,D,20240321,000000,22.01,22.97,21.24,21.24,345722,0
+MSDL.US,D,20240322,000000,21.37,22.55,20.935,22.43,203390,0
+MSDL.US,D,20240325,000000,22.25,22.31,21.75,21.81,97225,0
+MSDL.US,D,20240326,000000,21.925,22.68,21.76,22.53,150153,0
+MSDL.US,D,20240327,000000,22.55,22.55,21.755,22.22,117043,0
+MSDL.US,D,20240328,000000,22.23,22.35,21.55,21.55,166804,0
+MSDL.US,D,20240401,000000,21.6,21.835,21.36,21.56,81354,0
+MSDL.US,D,20240402,000000,21.49,21.63,21.05,21.29,144317,0
+MSDL.US,D,20240403,000000,21.43,21.69,21.05,21.34,92805,0
+MSDL.US,D,20240404,000000,21.35,21.93,21.14,21.19,68769,0
+MSDL.US,D,20240405,000000,21.36,21.44,21.1,21.17,37620,0
+MSDL.US,D,20240408,000000,21.35,21.3994,20.92,20.97,38028,0
+MSDL.US,D,20240409,000000,20.92,21.59,20.7,21.58,73419,0
+MSDL.US,D,20240410,000000,22.2,22.2,20.93,21.74,88366,0
+MSDL.US,D,20240411,000000,21.45,22.13,20.9,21.09,121644,0
+MSDL.US,D,20240412,000000,21.48,21.48,20.9,21.09,24942,0
+MSDL.US,D,20240415,000000,21.27,21.27,20.68,20.87,42190,0
+MSDL.US,D,20240416,000000,20.97,21.34,20.75,21.34,65355,0
+MSDL.US,D,20240417,000000,21.59,21.59,21.06,21.21,27012,0
+MSDL.US,D,20240418,000000,21.15,21.34,21.15,21.26,23482,0
+MSDL.US,D,20240419,000000,21.35,21.52,21.16,21.2,28947,0
+MSDL.US,D,20240422,000000,21.08,21.73,20.95,21.18,34576,0
+MSDL.US,D,20240423,000000,21.44,21.99,21.0801,21.76,47505,0
+MSDL.US,D,20240424,000000,21.89,21.89,21.1572,21.64,38559,0
+MSDL.US,D,20240425,000000,21.39,21.83,21.11,21.55,33876,0
+MSDL.US,D,20240426,000000,22,22,21.36,21.47,39665,0
+MSDL.US,D,20240429,000000,21.54,22.13,21.2,21.9,55650,0
+MSDL.US,D,20240430,000000,22.36,22.36,21.31,21.5,50653,0
+MSDL.US,D,20240501,000000,21.33,21.92,21.295,21.63,28128,0
+MSDL.US,D,20240502,000000,21.85,21.85,21.23,21.43,35884,0
+MSDL.US,D,20240503,000000,21.35,22.19,21.35,21.7,33878,0
+MSDL.US,D,20240506,000000,22,22.88,21.88,22.83,100992,0
+MSDL.US,D,20240507,000000,22.75,22.94,22.29,22.29,75737,0
+MSDL.US,D,20240508,000000,22.35,22.9543,22.35,22.93,58396,0
+MSDL.US,D,20240509,000000,22.72,23.33,22.695,23.32,66257,0
+MSDL.US,D,20240510,000000,23.02,23.03,22.25,22.26,49881,0
+MSDL.US,D,20240513,000000,22.25,22.41,21.83,22.33,36877,0
+MSDL.US,D,20240514,000000,22.31,22.75,22.225,22.4,72898,0
+MSDL.US,D,20240515,000000,22.43,22.43,22.02,22.24,36482,0
+MSDL.US,D,20240516,000000,22.28,22.83,22.03,22.8,43480,0
+MSDL.US,D,20240517,000000,22.03,23.45,22.01,23.05,64605,0
+MSDL.US,D,20240520,000000,23.05,23.05,22.57,22.99,42983,0
+MSDL.US,D,20240521,000000,22.79,23.13,22.73,22.8,16882,0
+MSDL.US,D,20240522,000000,22.79,22.79,22.1,22.19,31661,0
+MSDL.US,D,20240523,000000,22.2,22.85,21.91,22.23,36126,0
+MSDL.US,D,20240524,000000,22.02,22.275,21.83,21.89,41939,0
+MSDL.US,D,20240528,000000,22.05,22.51,21.89,22.49,65837,0
+MSDL.US,D,20240529,000000,22.3152,23.05,22.225,23,32148,0
+MSDL.US,D,20240530,000000,23.05,23.22,22.99,23.11,26807,0
+MSDL.US,D,20240531,000000,23.08,23.18,22.935,23.15,22838,0
+MSDL.US,D,20240603,000000,23.2,23.43,23.0889,23.16,29223,0
+MSDL.US,D,20240604,000000,23.4,23.4,23.16,23.32,23886,0
+MSDL.US,D,20240605,000000,23.13,23.4,23.05,23.18,37158,0
+MSDL.US,D,20240606,000000,23.175,23.28,22.75,23.1,20331,0
+MSDL.US,D,20240607,000000,23.1,23.33,22.82,23.29,35428,0
+MSDL.US,D,20240610,000000,23.4,23.4,22.57,22.61,29654,0
+MSDL.US,D,20240611,000000,22.87,23.12,22.6207,23.12,29643,0
+MSDL.US,D,20240612,000000,23.25,23.4,22.86,23,28697,0
+MSDL.US,D,20240613,000000,23,23,22.659,22.8,26228,0
+MSDL.US,D,20240614,000000,22.63,22.98,22.63,22.77,10026,0
+MSDL.US,D,20240617,000000,22.75,23.28,22.17,22.4,30919,0
+MSDL.US,D,20240618,000000,22.27,22.86,22.27,22.67,18654,0
+MSDL.US,D,20240620,000000,22.63,23.01,22.63,22.89,8534,0
+MSDL.US,D,20240621,000000,22.73,24.18,22.57,24.13,184835,0
+MSDL.US,D,20240624,000000,23.77,23.815,22.67,23.01,40724,0
+MSDL.US,D,20240625,000000,23.21,23.72,23.1908,23.57,14650,0
+MSDL.US,D,20240626,000000,23.55,23.95,23.53,23.56,27539,0
+MSDL.US,D,20240627,000000,23.67,23.83,23.55,23.55,18284,0
+MSDL.US,D,20240628,000000,23.25,23.34,21.75,21.85,194181,0
+MSDL.US,D,20240701,000000,21.97,22.3,21.73,21.73,58920,0
+MSDL.US,D,20240702,000000,21.75,22.36,21.75,21.84,52177,0
+MSDL.US,D,20240703,000000,21.85,22.64,21.85,22.62,8987,0
+MSDL.US,D,20240705,000000,22.62,23.15,22.62,23.07,30380,0
+MSDL.US,D,20240708,000000,23,23.2499,22.85,23.21,46549,0
+MSDL.US,D,20240709,000000,23.68,23.68,23.13,23.43,56793,0
+MSDL.US,D,20240710,000000,23.37,23.4899,23.2,23.4,16912,0
+MSDL.US,D,20240711,000000,23.4,23.45,23.12,23.44,11977,0
+MSDL.US,D,20240712,000000,23.49,23.63,23.11,23.47,22261,0
+MSDL.US,D,20240715,000000,23.6,23.62,23.04,23.12,24133,0
+MSDL.US,D,20240716,000000,23.44,23.44,23.125,23.27,31158,0
+MSDL.US,D,20240717,000000,23.5435,23.5435,22.9064,23.25,13959,0
+MSDL.US,D,20240718,000000,23.11,23.21,22.925,23.1,8456,0
+MSDL.US,D,20240719,000000,22.87,22.87,22.37,22.5,42107,0
+MSDL.US,D,20240722,000000,22.38,22.4499,20.91,21.13,311015,0
+MSDL.US,D,20240723,000000,20.86,21.06,20.06,20.42,682535,0
+MSDL.US,D,20240724,000000,20.08,20.4386,19.95,19.98,313752,0
+MSDL.US,D,20240725,000000,20.09,20.4,19.28,19.52,820069,0
+MSDL.US,D,20240726,000000,19.7,19.9894,19.48,19.8,464675,0
+MSDL.US,D,20240729,000000,19.85,20.295,19.71,20.2,447487,0
+MSDL.US,D,20240730,000000,20.3,20.64,20.3,20.59,456882,0
+MSDL.US,D,20240731,000000,20.5,21.31,20.31,20.4,878298,0
+MSDL.US,D,20240801,000000,20.42,20.53,20.15,20.39,359556,0
+MSDL.US,D,20240802,000000,20.2,20.4,20.01,20.15,175678,0
+MSDL.US,D,20240805,000000,19.75,20.17,19.6,19.68,300856,0
+MSDL.US,D,20240806,000000,19.76,20.3439,19.55,19.75,241165,0
+MSDL.US,D,20240807,000000,19.97,20.11,19.28,19.33,252404,0
+MSDL.US,D,20240808,000000,19.34,19.74,19.28,19.37,197100,0
+MSDL.US,D,20240809,000000,19.89,20.23,19.71,19.79,245136,0
+MSDL.US,D,20240812,000000,19.64,20.07,19.64,19.82,224000,0
+MSDL.US,D,20240813,000000,19.97,20.045,19.35,19.57,352918,0
+MSDL.US,D,20240814,000000,19.5,20,19.5,19.91,189408,0
+MSDL.US,D,20240815,000000,19.88,20,19.78,19.87,125081,0
+MSDL.US,D,20240816,000000,19.94,20.327,19.85,20.11,267922,0
+MSDL.US,D,20240819,000000,20.5,20.585,20.05,20.26,206471,0
+MSDL.US,D,20240820,000000,20.21,20.42,20,20.26,142350,0
+MSDL.US,D,20240821,000000,20.37,20.4055,20.04,20.25,95750,0
+MSDL.US,D,20240822,000000,20.27,20.4287,20.15,20.32,176773,0
+MSDL.US,D,20240823,000000,20.33,20.77,20.21,20.7,273324,0
+MSDL.US,D,20240826,000000,20.7,20.94,20.45,20.59,202563,0
+MSDL.US,D,20240827,000000,20.5,20.882,20.5,20.64,98973,0
+MSDL.US,D,20240828,000000,20.54,20.64,20.21,20.36,125273,0
+MSDL.US,D,20240829,000000,20.29,20.7,20.26,20.67,206959,0
+MSDL.US,D,20240830,000000,20.67,20.85,20.44,20.66,230193,0
+MSDL.US,D,20240903,000000,20.51,20.605,20.06,20.16,110070,0
+MSDL.US,D,20240904,000000,20.09,20.26,20.03,20.21,104832,0
+MSDL.US,D,20240905,000000,20.33,20.36,20.01,20.09,148832,0
+MSDL.US,D,20240906,000000,20.1,20.17,19.94,20.05,112622,0
+MSDL.US,D,20240909,000000,20.07,20.2,19.69,19.73,331296,0
+MSDL.US,D,20240910,000000,19.74,19.98,19.73,19.86,125043,0
+MSDL.US,D,20240911,000000,19.76,20.07,19.7457,20.02,114345,0
+MSDL.US,D,20240912,000000,19.99,20.19,19.99,20.16,114140,0
+MSDL.US,D,20240913,000000,20.25,20.25,20.07,20.11,101889,0
+MSDL.US,D,20240916,000000,19.93,20.25,19.93,20.13,129389,0
+MSDL.US,D,20240917,000000,20.05,20.22,19.89,19.94,164875,0
+MSDL.US,D,20240918,000000,20.07,20.25,19.9,20.17,179686,0
+MSDL.US,D,20240919,000000,20.25,20.25,19.95,20.12,120698,0
+MSDL.US,D,20240920,000000,20.07,20.255,20.02,20.16,182681,0
+MSDL.US,D,20240923,000000,20,20.2116,19.98,20.14,217849,0
+MSDL.US,D,20240924,000000,20.14,20.22,20.02,20.04,126259,0
+MSDL.US,D,20240925,000000,19.95,20.05,19.86,19.92,144220,0
+MSDL.US,D,20240926,000000,20.08,20.15,19.83,19.88,131054,0
+MSDL.US,D,20240927,000000,19.84,20.07,19.84,20.02,131720,0
+MSDL.US,D,20240930,000000,19.91,19.97,19.69,19.78,254440,0
+MSDL.US,D,20241001,000000,19.87,19.9399,19.72,19.87,140732,0
+MSDL.US,D,20241002,000000,19.87,20.17,19.85,20.14,130020,0
+MSDL.US,D,20241003,000000,20.04,20.16,19.88,20.09,111638,0
+MSDL.US,D,20241004,000000,20.08,20.2,20.08,20.18,88450,0
+MSDL.US,D,20241007,000000,20.2,20.2,19.99,20,92808,0
+MSDL.US,D,20241008,000000,19.96,20.08,19.81,19.92,150823,0
+MSDL.US,D,20241009,000000,19.83,20.06,19.81,19.84,121299,0
+MSDL.US,D,20241010,000000,19.76,20.15,19.76,20.13,131696,0
+MSDL.US,D,20241011,000000,20.16,20.2,19.75,20.09,523686,0
+MSDL.US,D,20241014,000000,20.08,20.25,19.96,20.14,168454,0
+MSDL.US,D,20241015,000000,20.2,20.2,19.98,20.02,101837,0
+MSDL.US,D,20241016,000000,20.08,20.25,19.98,20.1,156327,0
+MSDL.US,D,20241017,000000,20.1,20.2,19.93,20.2,217638,0
+MSDL.US,D,20241018,000000,20.2,20.29,20.01,20.02,203325,0
+MSDL.US,D,20241021,000000,20.02,20.08,19.58,20.05,862956,0
+MSDL.US,D,20241022,000000,20.05,20.14,19.6,19.66,722703,0
+MSDL.US,D,20241023,000000,19.69,19.8355,19.51,19.56,475099,0
+MSDL.US,D,20241024,000000,19.58,19.72,19.48,19.62,704252,0
+MSDL.US,D,20241025,000000,19.54,19.81,19.53,19.81,545223,0
+MSDL.US,D,20241028,000000,19.89,20.385,19.86,20.25,2055083,0
+MSDL.US,D,20241029,000000,20.25,20.33,19.91,19.95,659085,0
+MSDL.US,D,20241030,000000,19.96,20.15,19.83,19.89,679966,0
+MSDL.US,D,20241031,000000,19.95,19.95,19.8,19.88,497099,0
+MSDL.US,D,20241101,000000,20,20.14,19.91,20.02,373043,0
+MSDL.US,D,20241104,000000,19.64,20.14,19.62,19.64,447034,0
+MSDL.US,D,20241105,000000,19.75,19.8,19.52,19.63,424845,0
+MSDL.US,D,20241106,000000,19.87,19.92,19.67,19.84,446160,0
+MSDL.US,D,20241107,000000,19.85,20.24,19.82,20.22,618490,0
+MSDL.US,D,20241108,000000,20.11,20.3,19.8177,20.24,571772,0
+MSDL.US,D,20241111,000000,20.29,20.5,20.1,20.11,575399,0
+MSDL.US,D,20241112,000000,20.3,20.49,19.88,19.96,464279,0
+MSDL.US,D,20241113,000000,20.1,20.434,20.03,20.29,777727,0
+MSDL.US,D,20241114,000000,20.29,20.3694,20.145,20.21,415400,0
+MSDL.US,D,20241115,000000,20.19,20.445,20.12,20.33,631773,0
+MSDL.US,D,20241118,000000,20.37,20.64,20.3,20.55,533287,0
+MSDL.US,D,20241119,000000,20.5,20.61,20.22,20.57,314959,0
+MSDL.US,D,20241120,000000,20.63,20.65,20.18,20.48,1186522,0
+MSDL.US,D,20241121,000000,20.5,20.65,20.42,20.63,360848,0
+MSDL.US,D,20241122,000000,20.65,20.67,20.35,20.43,406455,0
+MSDL.US,D,20241125,000000,20.52,20.93,20.52,20.8,911807,0
+MSDL.US,D,20241126,000000,20.85,20.9299,20.69,20.74,535249,0
+MSDL.US,D,20241127,000000,20.78,20.9,20.63,20.84,440966,0
+MSDL.US,D,20241129,000000,20.9775,21.42,20.9517,21.34,376917,0
+MSDL.US,D,20241202,000000,21.415,21.72,21.24,21.27,470116,0
+MSDL.US,D,20241203,000000,21.37,21.37,21.02,21.08,283095,0
+MSDL.US,D,20241204,000000,21.33,21.385,21.1012,21.33,415500,0
+MSDL.US,D,20241205,000000,21.39,21.4,20.98,21.01,422242,0
+MSDL.US,D,20241206,000000,21.01,21.18,20.95,21.13,250530,0
+MSDL.US,D,20241209,000000,21.22,21.23,20.95,20.97,282510,0
+MSDL.US,D,20241210,000000,20.94,21.15,20.88,21.06,303611,0
+MSDL.US,D,20241211,000000,21.2,21.43,21.02,21.39,451596,0
+MSDL.US,D,20241212,000000,21.43,21.57,21.22,21.3,415288,0
+MSDL.US,D,20241213,000000,21.3,21.31,21.06,21.18,269817,0
+MSDL.US,D,20241216,000000,21.21,21.35,21.03,21.24,396266,0
+MSDL.US,D,20241217,000000,21.24,21.49,21.2,21.38,308569,0
+MSDL.US,D,20241218,000000,21.38,21.62,20.8,20.85,397403,0
+MSDL.US,D,20241219,000000,21.48,21.48,20.61,20.64,554325,0
+MSDL.US,D,20241220,000000,20.62,21.07,20.61,20.84,474301,0
+MSDL.US,D,20241223,000000,20.98,21,20.62,20.76,225487,0
+MSDL.US,D,20241224,000000,20.74,21.07,20.65,21.01,161283,0
+MSDL.US,D,20241226,000000,20.9453,21.29,20.9453,21.18,323038,0
+MSDL.US,D,20241227,000000,21.022,21.35,21.022,21.35,315122,0
+MSDL.US,D,20241230,000000,21.3,21.43,21.12,21.33,278998,0
+MSDL.US,D,20241231,000000,20.865,20.9506,20.6,20.66,364466,0
+MSDL.US,D,20250102,000000,20.9235,21.17,20.77,20.91,384063,0
+MSDL.US,D,20250103,000000,20.95,20.99,20.78,20.82,355386,0
+MSDL.US,D,20250106,000000,20.79,20.9199,20.47,20.5,347111,0
+MSDL.US,D,20250107,000000,20.59,20.76,20.33,20.71,316510,0
+MSDL.US,D,20250108,000000,20.71,20.76,20.46,20.53,177707,0
+MSDL.US,D,20250110,000000,20.4,20.58,20.23,20.52,679748,0
+MSDL.US,D,20250113,000000,20.5,20.93,20.4,20.93,448234,0
+MSDL.US,D,20250114,000000,20.93,21.07,20.7601,21.02,345569,0
+MSDL.US,D,20250115,000000,21.095,21.18,20.88,21.05,336587,0
+MSDL.US,D,20250116,000000,21,21.2852,20.88,21.25,319377,0
+MSDL.US,D,20250117,000000,21.31,21.5783,21.23,21.43,278430,0
+MSDL.US,D,20250121,000000,21.49,21.685,21.43,21.61,376357,0
+MSDL.US,D,20250122,000000,21.525,21.525,20.9,21.17,1005119,0
+MSDL.US,D,20250123,000000,21.05,21.1,20.65,20.8,1443916,0
+MSDL.US,D,20250124,000000,20.76,21,20.64,20.79,1111086,0
+MSDL.US,D,20250127,000000,20.74,21.05,20.55,21.03,1629934,0
+MSDL.US,D,20250128,000000,21,21.75,20.89,21.08,1356402,0
+MSDL.US,D,20250129,000000,21.08,21.2,20.8,20.88,894680,0
+MSDL.US,D,20250130,000000,21.07,21.16,20.81,21.05,825944,0
+MSDL.US,D,20250131,000000,21,21.18,20.86,21.01,595103,0
+MSDL.US,D,20250203,000000,20.7494,21.055,20.7494,20.99,434584,0
+MSDL.US,D,20250204,000000,21.11,21.11,20.64,20.74,653093,0
+MSDL.US,D,20250205,000000,20.73,20.82,20.62,20.82,468189,0
+MSDL.US,D,20250206,000000,20.8,20.88,20.7,20.76,525118,0
+MSDL.US,D,20250207,000000,20.78,20.8544,20.58,20.66,757521,0
+MSDL.US,D,20250210,000000,20.7267,20.7267,20.4,20.58,686945,0
+MSDL.US,D,20250211,000000,20.5011,20.72,20.48,20.59,634894,0
+MSDL.US,D,20250212,000000,20.51,20.56,20.39,20.47,532769,0
+MSDL.US,D,20250213,000000,20.5494,20.66,20.465,20.66,592043,0
+MSDL.US,D,20250214,000000,20.67,20.89,20.62,20.89,445848,0
+MSDL.US,D,20250218,000000,20.9,20.96,20.74,20.96,439978,0
+MSDL.US,D,20250219,000000,20.8111,21,20.8111,20.98,400098,0
+MSDL.US,D,20250220,000000,20.98,21,20.7,20.83,537093,0
+MSDL.US,D,20250221,000000,20.8938,20.91,20.56,20.7,756235,0
+MSDL.US,D,20250224,000000,20.73,20.76,20.5,20.6,800703,0
+MSDL.US,D,20250225,000000,20.63,21,20.54,20.96,1363302,0
+MSDL.US,D,20250226,000000,20.95,21,20.7,20.75,846813,0
+MSDL.US,D,20250227,000000,20.722,20.85,20.61,20.7,549403,0
+MSDL.US,D,20250228,000000,20.48,20.64,20.13,20.24,1569351,0
+MSDL.US,D,20250303,000000,20.45,20.58,20.2873,20.41,1063603,0
+MSDL.US,D,20250304,000000,20.3,20.3055,20.01,20.06,759706,0
+MSDL.US,D,20250305,000000,20.225,20.225,19.95,20.13,710857,0
+MSDL.US,D,20250306,000000,20.13,20.16,19.95,19.98,589413,0
+MSDL.US,D,20250307,000000,20.105,20.319,20.01,20.24,635022,0
+MSDL.US,D,20250310,000000,20.16,20.33,20.055,20.15,597986,0
+MSDL.US,D,20250311,000000,20.21,20.31,19.96,20.08,693504,0
+MSDL.US,D,20250312,000000,20.27,20.3,20.056,20.11,564009,0
+MSDL.US,D,20250313,000000,20.16,20.16,19.87,19.91,767243,0
+MSDL.US,D,20250314,000000,20.1,20.26,20,20.13,663391,0
+MSDL.US,D,20250317,000000,20.26,20.525,20.21,20.51,553602,0
+MSDL.US,D,20250318,000000,20.58,20.65,20.4,20.63,447546,0
+MSDL.US,D,20250319,000000,20.64,20.73,20.485,20.57,557685,0
+MSDL.US,D,20250320,000000,20.6,20.64,20.45,20.55,726602,0
+MSDL.US,D,20250321,000000,20.5638,20.8,20.52,20.73,609658,0
+MSDL.US,D,20250324,000000,20.74,20.78,20.6,20.64,501317,0
+MSDL.US,D,20250325,000000,20.75,20.75,20.62,20.72,357388,0
+MSDL.US,D,20250326,000000,20.675,20.705,20.5,20.65,426480,0
+MSDL.US,D,20250327,000000,20.65,20.89,20.63,20.87,615721,0
+MSDL.US,D,20250328,000000,20.85,20.9,20.55,20.67,579180,0
+MSDL.US,D,20250331,000000,20.11,20.16,19.85,19.96,1051485,0
+MSDL.US,D,20250401,000000,19.959,20.425,19.95,20.38,517694,0
+MSDL.US,D,20250402,000000,20.38,20.38,20.17,20.28,476748,0
+MSDL.US,D,20250403,000000,19.925,20.45,19.89,20.08,614714,0
+MSDL.US,D,20250404,000000,20.01,20.01,18.63,18.76,1549052,0
+MSDL.US,D,20250407,000000,18.25,18.9699,17.95,18.36,1160316,0
+MSDL.US,D,20250408,000000,18.86,18.9151,17.68,17.79,1072854,0
+MSDL.US,D,20250409,000000,17.89,18.98,17.5901,18.73,1137668,0
+MSDL.US,D,20250410,000000,18.4,18.84,17.87,18.13,752298,0
+MSDL.US,D,20250411,000000,18.3,18.56,18.105,18.5,562626,0
+MSDL.US,D,20250414,000000,18.83,19.27,18.8,19.12,568322,0
+MSDL.US,D,20250415,000000,19.205,19.43,19.04,19.15,465199,0
+MSDL.US,D,20250416,000000,19.23,19.3754,19.02,19.09,362069,0
+MSDL.US,D,20250417,000000,19.05,19.34,19.05,19.33,374731,0
+MSDL.US,D,20250421,000000,19.22,19.23,18.9,19.1,339880,0
+MSDL.US,D,20250422,000000,19.23,19.5707,19.16,19.48,249257,0
+MSDL.US,D,20250423,000000,19.94,19.97,19.24,19.3,403171,0
+MSDL.US,D,20250424,000000,19.3,19.48,19.25,19.38,285458,0
+MSDL.US,D,20250425,000000,19.27,19.49,19.21,19.32,269290,0
+MSDL.US,D,20250428,000000,19.38,19.46,19.17,19.31,786229,0
+MSDL.US,D,20250429,000000,19.26,19.5,19.235,19.49,348074,0
+MSDL.US,D,20250430,000000,19.5,19.56,19.2,19.48,634066,0
+MSDL.US,D,20250501,000000,19.5,19.66,19.21,19.24,370395,0
+MSDL.US,D,20250502,000000,19.4,19.63,19.28,19.41,418133,0
+MSDL.US,D,20250505,000000,19.39,19.5,19.17,19.22,261180,0
+MSDL.US,D,20250506,000000,19.15,19.35,19.12,19.22,262373,0
+MSDL.US,D,20250507,000000,19.215,19.31,19.02,19.04,371762,0
+MSDL.US,D,20250508,000000,19.22,19.4299,19.115,19.26,367062,0
+MSDL.US,D,20250509,000000,19.0365,19.1092,18.52,18.6,1001971,0
+MSDL.US,D,20250512,000000,19.0884,19.85,19,19.64,868357,0
+MSDL.US,D,20250513,000000,19.43,19.74,19.36,19.6,533388,0
+MSDL.US,D,20250514,000000,19.75,19.75,19.53,19.63,332140,0
+MSDL.US,D,20250515,000000,19.64,19.9,19.63,19.85,390869,0
+MSDL.US,D,20250516,000000,19.86,19.99,19.75,19.85,223825,0
+MSDL.US,D,20250519,000000,19.7,20,19.65,20,354488,0
+MSDL.US,D,20250520,000000,19.97,19.9812,19.8,19.86,316448,0
+MSDL.US,D,20250521,000000,19.88,19.88,19.3,19.38,385347,0
+MSDL.US,D,20250522,000000,19.5,19.565,19.28,19.3,323269,0
+MSDL.US,D,20250523,000000,19.315,19.52,19.18,19.48,247745,0
+MSDL.US,D,20250527,000000,19.5,19.7,19.46,19.68,208147,0
+MSDL.US,D,20250528,000000,19.7,19.83,19.66,19.73,211021,0
+MSDL.US,D,20250529,000000,19.73,19.82,19.52,19.69,286021,0
+MSDL.US,D,20250530,000000,19.7,19.94,19.6608,19.75,258799,0
+MSDL.US,D,20250602,000000,19.7,19.7,19.48,19.51,301430,0
+MSDL.US,D,20250603,000000,19.51,19.64,19.3393,19.63,289755,0
+MSDL.US,D,20250604,000000,19.73,19.73,19.4153,19.49,348707,0
+MSDL.US,D,20250605,000000,19.48,19.52,19.31,19.43,292976,0
+MSDL.US,D,20250606,000000,19.515,19.68,19.44,19.46,829386,0
+MSDL.US,D,20250609,000000,19.46,19.73,19.46,19.64,281215,0
+MSDL.US,D,20250610,000000,19.5,19.6887,19.45,19.53,364469,0
+MSDL.US,D,20250611,000000,19.56,19.62,19.32,19.39,416866,0
+MSDL.US,D,20250612,000000,19.35,19.5,19.33,19.48,293716,0
+MSDL.US,D,20250613,000000,19.37,19.46,19.29,19.45,317201,0
+MSDL.US,D,20250616,000000,19.41,19.55,19.1603,19.26,490849,0
+MSDL.US,D,20250617,000000,19.25,19.39,19.13,19.29,470023,0
+MSDL.US,D,20250618,000000,19.33,19.4973,19.32,19.4,320303,0
+MSDL.US,D,20250620,000000,19.4,19.51,19.26,19.34,558314,0
+MSDL.US,D,20250623,000000,19.285,19.32,18.845,18.96,988560,0
+MSDL.US,D,20250624,000000,19.05,19.35,19.0232,19.12,453548,0
+MSDL.US,D,20250625,000000,19.195,19.2899,19.0501,19.11,342494,0
+MSDL.US,D,20250626,000000,19.19,19.375,19.14,19.28,315057,0
+MSDL.US,D,20250627,000000,19.32,19.4299,19.12,19.22,343572,0
+MSDL.US,D,20250630,000000,18.968,18.97,18.64,18.72,525354,0
+MSDL.US,D,20250701,000000,18.75,18.945,18.685,18.88,383659,0
+MSDL.US,D,20250702,000000,18.94,19.15,18.855,19.15,361883,0
+MSDL.US,D,20250703,000000,19.085,19.22,19.01,19.17,300313,0
+MSDL.US,D,20250707,000000,19.1,19.1515,18.86,18.93,466851,0
+MSDL.US,D,20250708,000000,18.9,19.19,18.86,19.07,420418,0
+MSDL.US,D,20250709,000000,19.15,19.15,18.842,19.1,470089,0
+MSDL.US,D,20250710,000000,19.11,19.24,19.04,19.19,381605,0
+MSDL.US,D,20250711,000000,19.125,19.32,19.1,19.25,259851,0
+MSDL.US,D,20250714,000000,19.25,19.49,19.25,19.48,294953,0
+MSDL.US,D,20250715,000000,19.49,19.5,19.31,19.36,237107,0
+MSDL.US,D,20250716,000000,19.37,19.45,19.18,19.44,251646,0
+MSDL.US,D,20250717,000000,19.435,19.64,19.3505,19.59,435170,0
+MSDL.US,D,20250718,000000,19.63,19.8,19.561,19.7,427488,0
+MSDL.US,D,20250721,000000,19.8,19.81,19.4093,19.6,440672,0
+MSDL.US,D,20250722,000000,19.55,19.84,19.55,19.79,779583,0
+MSDL.US,D,20250723,000000,19.79,19.94,19.62,19.62,410442,0
+MSDL.US,D,20250724,000000,19.7,19.73,19.505,19.61,430778,0
+MSDL.US,D,20250725,000000,19.41,19.65,19.26,19.3,611825,0
+MSDL.US,D,20250728,000000,19.38,19.43,19.09,19.16,819750,0
+MSDL.US,D,20250729,000000,19.12,19.28,19.12,19.18,463407,0
+MSDL.US,D,20250730,000000,19.05,19.14,18.7,18.8,697714,0
+MSDL.US,D,20250731,000000,18.81,19.04,18.67,18.7,555931,0
+MSDL.US,D,20250801,000000,18.71,18.71,18.4,18.55,670687,0
+MSDL.US,D,20250804,000000,18.5,18.62,18.35,18.51,550196,0
+MSDL.US,D,20250805,000000,18.45,18.55,18.3,18.48,601900,0
+MSDL.US,D,20250806,000000,18.43,18.52,18.35,18.44,782951,0
+MSDL.US,D,20250807,000000,18.34,18.53,18.14,18.16,659259,0
+MSDL.US,D,20250808,000000,17.78,18.12,17.66,17.88,1412034,0
+MSDL.US,D,20250811,000000,17.9,18.01,17.37,17.7,1941662,0
+MSDL.US,D,20250812,000000,17.77,17.83,17.65,17.75,933044,0
+MSDL.US,D,20250813,000000,17.77,17.84,17.6001,17.75,1457840,0
+MSDL.US,D,20250814,000000,17.76,17.792,17.59,17.67,917119,0
+MSDL.US,D,20250815,000000,17.77,17.83,17.66,17.75,665119,0
+MSDL.US,D,20250818,000000,17.8,17.8675,17.74,17.82,869233,0
+MSDL.US,D,20250819,000000,17.79,17.92,17.685,17.73,636980,0
+MSDL.US,D,20250820,000000,17.79,17.82,17.62,17.66,750654,0
+MSDL.US,D,20250821,000000,17.6,17.72,17.5603,17.64,772044,0
+MSDL.US,D,20250822,000000,17.69,17.8736,17.66,17.87,830244,0
+MSDL.US,D,20250825,000000,17.82,17.84,17.62,17.63,875831,0
+MSDL.US,D,20250826,000000,17.62,17.66,17.48,17.64,817976,0
+MSDL.US,D,20250827,000000,17.75,17.85,17.72,17.79,594230,0
+MSDL.US,D,20250828,000000,17.84,17.84,17.7,17.77,586758,0
+MSDL.US,D,20250829,000000,17.8526,18.15,17.81,18.12,560511,0
+MSDL.US,D,20250902,000000,18.08,18.17,17.93,18.07,740147,0
+MSDL.US,D,20250903,000000,18.1206,18.14,17.95,17.97,523763,0
+MSDL.US,D,20250904,000000,17.95,18,17.85,17.98,509180,0
+MSDL.US,D,20250905,000000,18.01,18.065,17.835,17.97,402949,0
+MSDL.US,D,20250908,000000,18.0442,18.0442,17.83,17.99,333171,0
+MSDL.US,D,20250909,000000,18,18.01,17.9,17.92,374151,0
+MSDL.US,D,20250910,000000,17.87,17.905,17.6299,17.68,771699,0
+MSDL.US,D,20250911,000000,17.705,17.89,17.7,17.86,448476,0
+MSDL.US,D,20250912,000000,17.91,17.94,17.73,17.77,372409,0
+MSDL.US,D,20250915,000000,17.83,17.85,17.55,17.55,958259,0
+MSDL.US,D,20250916,000000,17.55,17.59,17.33,17.46,1137885,0
+MSDL.US,D,20250917,000000,17.52,17.68,17.43,17.45,618130,0
+MSDL.US,D,20250918,000000,17.535,17.68,17.4601,17.64,1062852,0
+MSDL.US,D,20250919,000000,17.72,17.74,17.465,17.52,873938,0
+MSDL.US,D,20250922,000000,17.51,17.51,17.29,17.32,783884,0
+MSDL.US,D,20250923,000000,17.2514,17.4,17.1,17.1,831001,0
+MSDL.US,D,20250924,000000,17.125,17.125,16.8,16.91,1048285,0
+MSDL.US,D,20250925,000000,16.99,17.09,16.852,16.96,902244,0
+MSDL.US,D,20250926,000000,17.045,17.1,16.84,16.88,708924,0
+MSDL.US,D,20250929,000000,17,17,16.64,16.68,1282383,0
+MSDL.US,D,20250930,000000,16.25,16.35,16,16.08,1246989,0
+MSDL.US,D,20251001,000000,16.08,16.09,15.7,15.82,1894626,0
+MSDL.US,D,20251002,000000,15.87,16.4399,15.8,16.4,867649,0
+MSDL.US,D,20251003,000000,16.4,16.44,16.24,16.3,817769,0
+MSDL.US,D,20251006,000000,16.49,16.76,16.475,16.57,913501,0
+MSDL.US,D,20251007,000000,16.77,16.78,16.33,16.42,818636,0
+MSDL.US,D,20251008,000000,16.46,16.65,16.46,16.55,851717,0
+MSDL.US,D,20251009,000000,16.67,16.68,16.245,16.3,837418,0
+MSDL.US,D,20251010,000000,16.4,16.515,16.01,16.13,852930,0
+MSDL.US,D,20251013,000000,16.32,17.02,16.2476,16.96,1244065,0
+MSDL.US,D,20251014,000000,16.8,17.15,16.75,17.04,807698,0
+MSDL.US,D,20251015,000000,17.15,17.19,16.91,16.99,852234,0
+MSDL.US,D,20251016,000000,17.03,17.08,16.74,16.75,885914,0
+MSDL.US,D,20251017,000000,16.75,16.95,16.67,16.82,1061448,0
+MSDL.US,D,20251020,000000,16.86,16.93,16.71,16.92,718170,0
+MSDL.US,D,20251021,000000,16.92,17.215,16.91,17.02,620811,0
+MSDL.US,D,20251022,000000,16.92,17.0665,16.8315,16.95,588110,0
+MSDL.US,D,20251023,000000,16.96,17.0799,16.91,17.04,625015,0
+MSDL.US,D,20251024,000000,17.23,17.2999,17.11,17.15,1150644,0
+MSDL.US,D,20251027,000000,17.225,17.415,17.09,17.37,818518,0
+MSDL.US,D,20251028,000000,17.435,17.53,17.38,17.38,1148072,0
+MSDL.US,D,20251029,000000,17.3,17.4,16.99,17.06,1008617,0
+MSDL.US,D,20251030,000000,16.99,16.99,16.68,16.82,1027119,0
+MSDL.US,D,20251031,000000,16.76,17.02,16.71,16.95,596484,0
+MSDL.US,D,20251103,000000,16.91,17.09,16.91,17.08,559699,0
+MSDL.US,D,20251104,000000,16.95,17.055,16.81,16.89,850799,0
+MSDL.US,D,20251105,000000,16.85,16.88,16.66,16.85,522033,0
+MSDL.US,D,20251106,000000,16.85,16.96,16.61,16.62,681235,0
+MSDL.US,D,20251107,000000,16.35,16.59,16.0814,16.46,1048336,0
+MSDL.US,D,20251110,000000,16.55,16.62,16.34,16.45,793411,0
+MSDL.US,D,20251111,000000,16.6,16.845,16.58,16.7,752035,0
+MSDL.US,D,20251112,000000,16.8,16.82,16.67,16.76,492609,0
+MSDL.US,D,20251113,000000,16.7701,16.8451,16.64,16.72,568305,0
+MSDL.US,D,20251114,000000,16.61,16.73,16.5229,16.7,613149,0
+MSDL.US,D,20251117,000000,16.7,16.77,16.42,16.52,925952,0
+MSDL.US,D,20251118,000000,16.465,16.6,16.365,16.57,800377,0
+MSDL.US,D,20251119,000000,16.55,16.63,16.38,16.38,674226,0
+MSDL.US,D,20251120,000000,16.485,16.68,16.42,16.45,770143,0
+MSDL.US,D,20251121,000000,16.48,16.87,16.4605,16.75,846364,0
+MSDL.US,D,20251124,000000,16.74,17.09,16.74,17.01,1007140,0
+MSDL.US,D,20251125,000000,17.12,17.25,17.08,17.24,999829,0
+MSDL.US,D,20251126,000000,17.025,17.16,16.9,17.1,778912,0
+MSDL.US,D,20251128,000000,17.17,17.29,17.12,17.29,333694,0
+MSDL.US,D,20251201,000000,17.237,17.33,17.0747,17.15,702488,0
+MSDL.US,D,20251202,000000,17.15,17.18,17.01,17.13,537675,0
+MSDL.US,D,20251203,000000,17.2495,17.43,17.2,17.4,928514,0
+MSDL.US,D,20251204,000000,17.385,17.53,17.31,17.52,808940,0
+MSDL.US,D,20251205,000000,17.48,17.69,17.4,17.54,445452,0
+MSDL.US,D,20251208,000000,17.5,17.62,17.4401,17.58,540073,0
+MSDL.US,D,20251209,000000,17.63,17.77,17.58,17.71,785541,0
+MSDL.US,D,20251210,000000,17.76,17.91,17.725,17.79,824574,0
+MSDL.US,D,20251211,000000,17.71,17.77,17.42,17.44,574246,0
+MSDL.US,D,20251212,000000,17.55,17.64,17.25,17.34,890572,0
+MSDL.US,D,20251215,000000,17.385,17.39,17.065,17.22,914652,0
+MSDL.US,D,20251216,000000,17.285,17.37,17.11,17.2,719106,0
+MSDL.US,D,20251217,000000,17.31,17.37,17.11,17.15,857437,0
+MSDL.US,D,20251218,000000,17.22,17.225,17.025,17.04,1093188,0
+MSDL.US,D,20251219,000000,17.07,17.0944,16.855,16.93,1154942,0
+MSDL.US,D,20251222,000000,16.97,17.04,16.81,16.87,1021554,0
+MSDL.US,D,20251223,000000,16.99,16.99,16.65,16.67,958198,0
+MSDL.US,D,20251224,000000,16.67,16.805,16.64,16.77,444076,0
+MSDL.US,D,20251226,000000,16.81,16.98,16.8,16.97,922550,0
+MSDL.US,D,20251229,000000,16.94,17.09,16.85,16.89,1447572,0
+MSDL.US,D,20251230,000000,16.945,17.0682,16.89,16.98,1099028,0
+MSDL.US,D,20251231,000000,16.5,16.6,16.3739,16.48,1533309,0
+MSDL.US,D,20260102,000000,16.53,16.595,16.25,16.46,976643,0
+MSDL.US,D,20260105,000000,16.5,16.92,16.46,16.84,933291,0
+MSDL.US,D,20260106,000000,16.84,16.8599,16.57,16.75,698631,0
+MSDL.US,D,20260107,000000,16.62,16.82,16.025,16.07,2099240,0
+MSDL.US,D,20260108,000000,16.1,16.655,16.09,16.54,1077947,0
+MSDL.US,D,20260109,000000,16.6,16.67,16.52,16.62,593822,0
+MSDL.US,D,20260112,000000,16.51,16.57,16.3199,16.38,786869,0
+MSDL.US,D,20260113,000000,16.48,16.48,16.225,16.31,682251,0
+MSDL.US,D,20260114,000000,16.4,16.72,16.25,16.71,681049,0
+MSDL.US,D,20260115,000000,16.74,16.985,16.64,16.86,723539,0
+MSDL.US,D,20260116,000000,16.75,16.82,16.55,16.55,415676,0
+MSDL.US,D,20260120,000000,16.38,16.42,16.24,16.33,640533,0
+MSDL.US,D,20260121,000000,16.36,16.54,16.36,16.52,481923,0
+MSDL.US,D,20260122,000000,16.565,16.72,16.52,16.55,450063,0
+MSDL.US,D,20260123,000000,16.615,16.6499,16.31,16.32,667271,0
+MSDL.US,D,20260126,000000,16.34,16.42,16.01,16.24,830883,0
+MSDL.US,D,20260127,000000,16.16,16.43,16.15,16.37,519522,0
+MSDL.US,D,20260128,000000,16.4,16.55,16.22,16.23,825462,0
+MSDL.US,D,20260129,000000,16.21,16.32,16.11,16.21,492616,0
+MSDL.US,D,20260130,000000,16.23,16.29,16.03,16.2,436686,0
+MSDL.US,D,20260202,000000,16.2,16.2,15.585,15.71,1602555,0
+MSDL.US,D,20260203,000000,15.71,15.72,15.1082,15.2,1276228,0
+MSDL.US,D,20260204,000000,15.25,15.52,15.2,15.38,1038423,0
+MSDL.US,D,20260205,000000,15.32,15.335,14.81,14.9,1114156,0
+MSDL.US,D,20260206,000000,15.02,15.235,14.95,15.18,1336353,0
+MSDL.US,D,20260209,000000,15.16,15.68,15.1,15.66,917644,0
+MSDL.US,D,20260210,000000,15.66,15.985,15.6184,15.94,753859,0
+MSDL.US,D,20260211,000000,16,16.05,15.81,15.97,915897,0
+MSDL.US,D,20260212,000000,16,16.16,15.73,15.93,851315,0
+MSDL.US,D,20260213,000000,15.91,15.91,15.44,15.79,1154455,0
+MSDL.US,D,20260217,000000,15.81,15.855,15.4,15.65,714987,0
+MSDL.US,D,20260218,000000,15.66,15.855,15.55,15.8,548336,0

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

@@ -0,0 +1,57 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUNB.US,D,20250820,000000,100.0749,100.0749,100.0749,100.0749,7,0
+MUNB.US,D,20250821,000000,100.145,100.145,100.145,100.145,8,0
+MUNB.US,D,20250822,000000,100.125,100.125,100.125,100.125,4,0
+MUNB.US,D,20250826,000000,100.285,100.285,100.285,100.285,2,0
+MUNB.US,D,20250827,000000,100.2915,100.2915,100.2915,100.2915,2,0
+MUNB.US,D,20250828,000000,100.315,100.315,100.315,100.315,2,0
+MUNB.US,D,20250829,000000,100.3256,100.3256,100.3256,100.3256,1,0
+MUNB.US,D,20250903,000000,100.2629,100.2629,100.2629,100.2629,2,0
+MUNB.US,D,20250904,000000,100.28,100.28,100.28,100.28,2,0
+MUNB.US,D,20250905,000000,100.455,100.455,100.455,100.455,2,0
+MUNB.US,D,20250909,000000,101.09,101.09,101.09,101.09,2,0
+MUNB.US,D,20250910,000000,101.093,101.093,101.093,101.093,2,0
+MUNB.US,D,20250911,000000,101.37,101.37,101.37,101.37,3,0
+MUNB.US,D,20250912,000000,101.53,101.53,101.495,101.495,451,0
+MUNB.US,D,20251008,000000,100.96,100.96,100.96,100.96,100,0
+MUNB.US,D,20251013,000000,101.04,101.09,101.01,101.09,601,0
+MUNB.US,D,20251014,000000,101.05,101.14,101.05,101.14,678,0
+MUNB.US,D,20251020,000000,101.21,101.285,101.21,101.285,100,0
+MUNB.US,D,20251021,000000,101.27,101.325,101.27,101.325,100,0
+MUNB.US,D,20251022,000000,101.27,101.315,101.27,101.315,100,0
+MUNB.US,D,20251027,000000,101.24,101.26,101.23,101.25,1936,0
+MUNB.US,D,20251028,000000,101.26,101.26,101.23,101.23,1048,0
+MUNB.US,D,20251029,000000,101.28,101.28,101.22,101.22,1600,0
+MUNB.US,D,20251104,000000,101.115,101.115,101.115,101.115,108,0
+MUNB.US,D,20251105,000000,100.8556,100.8556,100.8533,100.8533,200,0
+MUNB.US,D,20251110,000000,101.09,101.12,101.09,101.12,200,0
+MUNB.US,D,20251118,000000,101.02,101.085,101.02,101.085,100,0
+MUNB.US,D,20251120,000000,101.11,101.11,100.94,101.04,1910,0
+MUNB.US,D,20251201,000000,100.82,100.915,100.82,100.915,100,0
+MUNB.US,D,20251203,000000,100.95,101.025,100.95,101.025,100,0
+MUNB.US,D,20251204,000000,101.08,101.08,101.01,101.01,201,0
+MUNB.US,D,20251208,000000,100.88,100.98,100.88,100.93,200,0
+MUNB.US,D,20251209,000000,100.9,100.905,100.87,100.87,601,0
+MUNB.US,D,20251210,000000,100.88,100.8993,100.88,100.8993,100,0
+MUNB.US,D,20251212,000000,101.05,101.12,100.9,101.02,1542,0
+MUNB.US,D,20251215,000000,100.94,100.995,100.94,100.995,102,0
+MUNB.US,D,20251216,000000,100.96,101.02,100.96,101.02,101,0
+MUNB.US,D,20251222,000000,100.78,100.85,100.78,100.85,100,0
+MUNB.US,D,20251224,000000,100.81,100.905,100.81,100.905,101,0
+MUNB.US,D,20251230,000000,100.89,100.9871,100.89,100.9871,402,0
+MUNB.US,D,20251231,000000,101,101.075,101,101.075,400,0
+MUNB.US,D,20260106,000000,101.26,101.3651,101.26,101.3651,2835,0
+MUNB.US,D,20260107,000000,101.61,101.61,101.575,101.575,247,0
+MUNB.US,D,20260108,000000,101.56,101.6,101.56,101.6,4476,0
+MUNB.US,D,20260109,000000,101.64,101.68,101.64,101.6664,4300,0
+MUNB.US,D,20260112,000000,101.66,101.78,101.66,101.78,3546,0
+MUNB.US,D,20260113,000000,101.64,101.6705,101.64,101.6705,247,0
+MUNB.US,D,20260116,000000,101.77,101.77,101.77,101.77,828,0
+MUNB.US,D,20260120,000000,101.62,101.62,101.62,101.62,500,0
+MUNB.US,D,20260121,000000,101.59,101.78,101.59,101.78,201,0
+MUNB.US,D,20260123,000000,101.9,101.9,101.815,101.815,542,0
+MUNB.US,D,20260129,000000,102.07,102.07,101.9451,101.9451,600,0
+MUNB.US,D,20260202,000000,101.96,101.96,101.815,101.815,278,0
+MUNB.US,D,20260206,000000,102.28,102.28,102.1777,102.1777,29338,0
+MUNB.US,D,20260209,000000,102.37,102.44,102.2801,102.2801,4335,0
+MUNB.US,D,20260217,000000,102.63,102.63,102.445,102.445,11896,0

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

@@ -0,0 +1,1617 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NET.US,D,20190913,000000,18,19.41,17.5,18,35993741,0
+NET.US,D,20190916,000000,18.6,19.55,18.3,18.63,9758097,0
+NET.US,D,20190917,000000,18.45,18.9,18.2,18.75,3170878,0
+NET.US,D,20190918,000000,18.83,19.7,18.63,19.59,4714162,0
+NET.US,D,20190919,000000,20,20.48,18.31,18.75,8525548,0
+NET.US,D,20190920,000000,18.9,20,18.77,19.87,4851169,0
+NET.US,D,20190923,000000,20.09,21.22,19.58,20.96,3535511,0
+NET.US,D,20190924,000000,21.51,22.08,19.67,20.71,5019945,0
+NET.US,D,20190925,000000,20.88,21.2,20.1,20.52,2627705,0
+NET.US,D,20190926,000000,20.52,20.61,18.71,19.55,3130886,0
+NET.US,D,20190927,000000,19.41,19.7311,18,18.24,3290526,0
+NET.US,D,20190930,000000,18.25,18.73,17.5101,18.57,2313431,0
+NET.US,D,20191001,000000,18.72,18.72,16.62,16.84,2626406,0
+NET.US,D,20191002,000000,16.41,17.3,15.51,17.25,3320994,0
+NET.US,D,20191003,000000,17.22,17.38,16.52,16.78,2463664,0
+NET.US,D,20191004,000000,17.12,17.45,16.6,17.27,1577780,0
+NET.US,D,20191007,000000,17.27,17.6,16.9105,17.04,1427235,0
+NET.US,D,20191008,000000,16.76,17.7,16.55,17.19,1310853,0
+NET.US,D,20191009,000000,17.46,17.5398,16.92,17.34,842651,0
+NET.US,D,20191010,000000,17.26,17.26,16.25,16.33,1888212,0
+NET.US,D,20191011,000000,16.32,16.61,16.11,16.47,1459687,0
+NET.US,D,20191014,000000,16.5,16.5,15.68,15.69,1293238,0
+NET.US,D,20191015,000000,15.68,16.43,15.68,16.36,1026019,0
+NET.US,D,20191016,000000,16.31,16.43,15.83,15.85,1121680,0
+NET.US,D,20191017,000000,15.88,16.35,15.83,15.91,938739,0
+NET.US,D,20191018,000000,16.1322,16.17,15.25,15.29,836729,0
+NET.US,D,20191021,000000,15.37,15.69,14.5,14.97,1127668,0
+NET.US,D,20191022,000000,15.04,15.13,14.52,14.62,1212997,0
+NET.US,D,20191023,000000,14.63,15.2404,14.63,14.73,894715,0
+NET.US,D,20191024,000000,14.85,15.93,14.8,15.84,1118127,0
+NET.US,D,20191025,000000,15.79,16.3,15.69,16.17,1023473,0
+NET.US,D,20191028,000000,16.3,16.41,15.8,16.03,1184943,0
+NET.US,D,20191029,000000,16.12,16.24,15.58,15.72,753510,0
+NET.US,D,20191030,000000,15.75,16.77,15.73,16.73,1093303,0
+NET.US,D,20191031,000000,16.75,16.97,16.32,16.84,918151,0
+NET.US,D,20191101,000000,16.92,17.19,16.7,16.83,705664,0
+NET.US,D,20191104,000000,17.34,17.48,16.892,17.37,1013746,0
+NET.US,D,20191105,000000,17.44,17.49,16.84,17.1,850880,0
+NET.US,D,20191106,000000,16.99,17.1,16.16,16.22,1057002,0
+NET.US,D,20191107,000000,16.47,16.84,15.55,15.89,1439956,0
+NET.US,D,20191108,000000,16.24,16.596,15.585,16.12,1498723,0
+NET.US,D,20191111,000000,15.94,16.466,15.94,16.23,503996,0
+NET.US,D,20191112,000000,16.26,16.3735,16.02,16.16,338955,0
+NET.US,D,20191113,000000,16,16.38,15.78,16.26,713239,0
+NET.US,D,20191114,000000,16.12,16.75,16,16.67,659555,0
+NET.US,D,20191115,000000,16.75,17.12,16.64,16.74,815160,0
+NET.US,D,20191118,000000,16.79,16.99,16.51,16.89,460873,0
+NET.US,D,20191119,000000,16.92,16.97,16.22,16.3,861629,0
+NET.US,D,20191120,000000,16.2,17.09,16.18,16.92,761784,0
+NET.US,D,20191121,000000,16.92,17.45,16.9178,17.36,1010721,0
+NET.US,D,20191122,000000,17.45,17.99,17.3,17.77,1063553,0
+NET.US,D,20191125,000000,17.8,18.22,17.74,18.07,787142,0
+NET.US,D,20191126,000000,18.2,18.83,18.07,18.79,1335127,0
+NET.US,D,20191127,000000,18.85,19.8,18.5682,19.61,1662597,0
+NET.US,D,20191129,000000,19.4,19.62,19.131,19.48,496466,0
+NET.US,D,20191202,000000,19.37,19.44,18.1982,18.94,1723193,0
+NET.US,D,20191203,000000,18.25,19.1598,18.11,18.95,856449,0
+NET.US,D,20191204,000000,19.1,19.4,18.83,18.96,992848,0
+NET.US,D,20191205,000000,18.91,19.15,17.72,17.73,1145649,0
+NET.US,D,20191206,000000,18.26,18.5,17.95,18.48,878687,0
+NET.US,D,20191209,000000,18.45,18.57,17.27,17.71,924974,0
+NET.US,D,20191210,000000,17.7,18.0625,17.43,17.67,453298,0
+NET.US,D,20191211,000000,17.63,17.7048,17.05,17.17,611852,0
+NET.US,D,20191212,000000,17.12,17.69,16.92,17.66,545472,0
+NET.US,D,20191213,000000,17.62,18.195,17.33,17.95,704662,0
+NET.US,D,20191216,000000,18.2,18.7,18.06,18.37,882440,0
+NET.US,D,20191217,000000,18.24,19.2,17.42,17.61,1186032,0
+NET.US,D,20191218,000000,17.55,17.759,17.38,17.39,772398,0
+NET.US,D,20191219,000000,17.4,18.15,17.4,18,580045,0
+NET.US,D,20191220,000000,18.3,18.7,17.8,18.12,4174063,0
+NET.US,D,20191223,000000,18.29,18.29,17.28,17.34,981251,0
+NET.US,D,20191224,000000,17.46,17.545,17.2,17.35,354499,0
+NET.US,D,20191226,000000,17.24,17.55,17.15,17.18,498865,0
+NET.US,D,20191227,000000,17.09,17.24,16.635,16.69,790399,0
+NET.US,D,20191230,000000,16.7,17.24,16.2,17.21,890513,0
+NET.US,D,20191231,000000,17.09,17.26,16.8,17.06,928233,0
+NET.US,D,20200102,000000,17.24,17.35,16.8,17.03,706092,0
+NET.US,D,20200103,000000,16.96,17.33,16.82,17.17,594403,0
+NET.US,D,20200106,000000,17.15,17.95,16.98,17.69,1261809,0
+NET.US,D,20200107,000000,17.67,17.849,17.3,17.67,568971,0
+NET.US,D,20200108,000000,17.65,18,17.5,17.78,543817,0
+NET.US,D,20200109,000000,18.12,18.12,17,17.02,924376,0
+NET.US,D,20200110,000000,17.275,17.64,17.1,17.48,653595,0
+NET.US,D,20200113,000000,17.7,18.54,17.63,18.36,840797,0
+NET.US,D,20200114,000000,18.52,18.85,18.11,18.7,775592,0
+NET.US,D,20200115,000000,18.7,19.3,18.7,18.85,1229327,0
+NET.US,D,20200116,000000,19.11,19.2399,18.64,18.96,700445,0
+NET.US,D,20200117,000000,19.14,19.3,18.4,18.6,542730,0
+NET.US,D,20200121,000000,18.56,18.9,18,18,636082,0
+NET.US,D,20200122,000000,18.19,18.49,17.98,18.05,526465,0
+NET.US,D,20200123,000000,18.05,18.18,17.76,18.17,407089,0
+NET.US,D,20200124,000000,18.18,18.68,17.72,17.77,648911,0
+NET.US,D,20200127,000000,17.34,17.86,17.02,17.82,666353,0
+NET.US,D,20200128,000000,17.77,18.1295,17.63,18.08,481617,0
+NET.US,D,20200129,000000,18.19,18.27,17.59,17.59,451812,0
+NET.US,D,20200130,000000,17.91,18.37,17.662,18.32,595331,0
+NET.US,D,20200131,000000,18.31,18.35,17.74,17.86,537810,0
+NET.US,D,20200203,000000,18,18.19,17.52,17.69,640377,0
+NET.US,D,20200204,000000,17.9,18.395,17.7702,17.93,964497,0
+NET.US,D,20200205,000000,18.16,18.2938,17.65,18,1161752,0
+NET.US,D,20200206,000000,18,18.05,17.72,17.77,545126,0
+NET.US,D,20200207,000000,17.88,18.345,17.8,18.17,595443,0
+NET.US,D,20200210,000000,18.23,19.2,18.1,18.34,1358517,0
+NET.US,D,20200211,000000,18.41,19.23,18.36,18.37,1455929,0
+NET.US,D,20200212,000000,18.55,18.6031,17.55,17.82,1429948,0
+NET.US,D,20200213,000000,17.75,18.21,17.72,18.07,1715473,0
+NET.US,D,20200214,000000,18.46,18.7,17.22,17.75,4739910,0
+NET.US,D,20200218,000000,17.7,17.92,17.2402,17.5,2840130,0
+NET.US,D,20200219,000000,17.45,18.23,17.35,18.01,7996744,0
+NET.US,D,20200220,000000,18.15,21.35,18.1,20.3,10976178,0
+NET.US,D,20200221,000000,20.3,21.35,20.3,21.02,3428297,0
+NET.US,D,20200224,000000,19.75,20.48,19.27,19.81,2941188,0
+NET.US,D,20200225,000000,19.91,20.44,19,20.29,4153977,0
+NET.US,D,20200226,000000,20.2,22.69,20.02,22.11,7310726,0
+NET.US,D,20200227,000000,20.65,22.52,20.51,21.94,5353652,0
+NET.US,D,20200228,000000,21.03,21.79,19.83,21.3,3932458,0
+NET.US,D,20200302,000000,21.69,22.08,20.38,22.08,3115414,0
+NET.US,D,20200303,000000,22.365,22.4,21,22.08,2232096,0
+NET.US,D,20200304,000000,22.35,23.42,22.09,22.7,3042514,0
+NET.US,D,20200305,000000,22.18,25.02,22.1,23.35,4731104,0
+NET.US,D,20200306,000000,22.77,23.29,21.3,22.77,3489462,0
+NET.US,D,20200309,000000,21.25,22.2599,20.4,20.74,2971064,0
+NET.US,D,20200310,000000,21.53,21.96,19.5313,21.11,2776130,0
+NET.US,D,20200311,000000,20.85,21.34,20,20.59,1768685,0
+NET.US,D,20200312,000000,19.1,19.495,17.8,19.16,2996112,0
+NET.US,D,20200313,000000,20,20.097,17.6,19.06,2838234,0
+NET.US,D,20200316,000000,16.59,17.49,15.05,15.92,3015322,0
+NET.US,D,20200317,000000,16.36,18.9,15.87,18.69,3287602,0
+NET.US,D,20200318,000000,17.76,20.75,17.41,19.7,3438676,0
+NET.US,D,20200319,000000,19.8,23.18,19.44,20.69,2679518,0
+NET.US,D,20200320,000000,20.85,22.68,20.52,21.72,2468722,0
+NET.US,D,20200323,000000,20.93,22.14,19.53,21.41,2276531,0
+NET.US,D,20200324,000000,22.04,22.5,21.21,22.41,2577751,0
+NET.US,D,20200325,000000,22.06,23,21.23,21.66,2660943,0
+NET.US,D,20200326,000000,21.7,22.21,20.83,21.6,2290997,0
+NET.US,D,20200327,000000,20.96,22.4854,20.41,21.96,2787387,0
+NET.US,D,20200330,000000,22.1,24.09,21.21,23.89,3945254,0
+NET.US,D,20200331,000000,24.16,26.28,22.81,23.48,5569399,0
+NET.US,D,20200401,000000,22.9,25.86,22.18,24.12,3667820,0
+NET.US,D,20200402,000000,23.99,23.99,22.18,23.06,2736941,0
+NET.US,D,20200403,000000,22.93,24.2,22.67,24.08,1918131,0
+NET.US,D,20200406,000000,24.5,24.51,23,23.64,2298602,0
+NET.US,D,20200407,000000,24,24.1,22.4,22.8,1769884,0
+NET.US,D,20200408,000000,23.02,23.2,22.5,22.84,2085877,0
+NET.US,D,20200409,000000,23,23.08,21.18,21.18,3297803,0
+NET.US,D,20200413,000000,21.35,23.84,21.31,23.62,4283394,0
+NET.US,D,20200414,000000,23.2,24,22.5421,22.91,3257521,0
+NET.US,D,20200415,000000,22.91,23.98,22.51,23.89,2231394,0
+NET.US,D,20200416,000000,24,25.9,23.9,25.42,3912865,0
+NET.US,D,20200417,000000,25,25,23.63,24.83,5107006,0
+NET.US,D,20200420,000000,25,27.59,24.84,26.18,6178282,0
+NET.US,D,20200421,000000,26.25,26.5,23.02,23.94,5186252,0
+NET.US,D,20200422,000000,24.66,25.25,24,24.61,3104954,0
+NET.US,D,20200423,000000,24.58,25.25,23.62,23.73,2432630,0
+NET.US,D,20200424,000000,23.42,24.13,23.24,23.28,3522988,0
+NET.US,D,20200427,000000,23.91,24.78,23.55,24.47,2338203,0
+NET.US,D,20200428,000000,24.5,24.75,23,23.47,7241490,0
+NET.US,D,20200429,000000,23.47,23.99,22.5,23.78,6896370,0
+NET.US,D,20200430,000000,23.82,24.559,23.35,23.56,2474630,0
+NET.US,D,20200501,000000,23.17,23.73,22.35,22.84,1911049,0
+NET.US,D,20200504,000000,22.88,23.81,22.53,23.67,2041597,0
+NET.US,D,20200505,000000,24.41,24.71,23.82,24.51,2035005,0
+NET.US,D,20200506,000000,24.7,25.25,24.26,24.95,2177382,0
+NET.US,D,20200507,000000,26.81,29.98,26.17,29.52,10519565,0
+NET.US,D,20200508,000000,26.76,27.1,25.03,26.26,12462230,0
+NET.US,D,20200511,000000,26.38,28.42,26.38,28.12,5761960,0
+NET.US,D,20200512,000000,28.12,30.2399,27.636,28.79,10381907,0
+NET.US,D,20200513,000000,28.25,28.9,26.82,27.87,7820395,0
+NET.US,D,20200514,000000,27.4,28.05,27.2,28.02,3254713,0
+NET.US,D,20200515,000000,28.02,30.78,27.82,29.49,9397964,0
+NET.US,D,20200518,000000,28.28,29.8,27.7,28.07,4105221,0
+NET.US,D,20200519,000000,28.08,29.225,27.9,28.04,2294541,0
+NET.US,D,20200520,000000,28,28.13,26.52,27.55,5971691,0
+NET.US,D,20200521,000000,27.82,28.35,27.17,28.04,4725727,0
+NET.US,D,20200522,000000,28.05,28.81,27.51,28.26,3014582,0
+NET.US,D,20200526,000000,28.84,29,27.51,28.09,6291772,0
+NET.US,D,20200527,000000,27.85,28.2,25.85,28.19,6759220,0
+NET.US,D,20200528,000000,28.25,28.8,27.92,28.1,2459171,0
+NET.US,D,20200529,000000,28,29.22,27.94,29.07,4139940,0
+NET.US,D,20200601,000000,29.14,30.19,29.01,30.05,2772732,0
+NET.US,D,20200602,000000,30.12,30.59,28.93,30.2,3475414,0
+NET.US,D,20200603,000000,30.48,30.5,29.28,29.38,3597119,0
+NET.US,D,20200604,000000,29.05,29.15,28.13,28.47,3556882,0
+NET.US,D,20200605,000000,28.15,29.42,27.29,29.14,2619335,0
+NET.US,D,20200608,000000,29.49,29.49,28.345,29.17,2697785,0
+NET.US,D,20200609,000000,29,29.06,28.14,28.72,3777257,0
+NET.US,D,20200610,000000,28.79,29.66,28.52,29.4,4676759,0
+NET.US,D,20200611,000000,28.5,29.65,27.9228,28.5,3928645,0
+NET.US,D,20200612,000000,29.1,29.51,28.1,28.82,2362048,0
+NET.US,D,20200615,000000,29,31.92,28.81,30.98,12592197,0
+NET.US,D,20200616,000000,31.5,31.98,30.31,31.65,6940426,0
+NET.US,D,20200617,000000,32.1,36,31.8,35.8,16244332,0
+NET.US,D,20200618,000000,36.14,37.29,35.41,36.73,9941909,0
+NET.US,D,20200619,000000,37.75,38.48,35.72,36,14810649,0
+NET.US,D,20200622,000000,36.32,37.4,35.82,37,5596483,0
+NET.US,D,20200623,000000,37.66,37.66,34.82,35.4,10991650,0
+NET.US,D,20200624,000000,35.39,36.77,34.0524,35,5203217,0
+NET.US,D,20200625,000000,35.42,36.89,34.61,36,6054769,0
+NET.US,D,20200626,000000,36,37.0609,34.82,35.53,12429351,0
+NET.US,D,20200629,000000,35.34,35.63,33.2304,35.11,4920933,0
+NET.US,D,20200630,000000,35.28,36.04,34.83,35.95,6741482,0
+NET.US,D,20200701,000000,35.95,37.04,34.995,36.93,4724536,0
+NET.US,D,20200702,000000,37.31,37.35,36.28,36.47,4533308,0
+NET.US,D,20200706,000000,37.34,39.24,37.07,38.34,6518192,0
+NET.US,D,20200707,000000,38.28,38.39,37.18,37.91,5276142,0
+NET.US,D,20200708,000000,38.34,38.52,37.86,38.4,4748314,0
+NET.US,D,20200709,000000,39.03,40.155,37.66,39.73,6852245,0
+NET.US,D,20200710,000000,42.11,42.5965,39.41,40.08,9081577,0
+NET.US,D,20200713,000000,40.75,41.09,36.12,36.75,10564094,0
+NET.US,D,20200714,000000,36.68,37.53,34.46,36.75,8081183,0
+NET.US,D,20200715,000000,36.21,36.58,35.1201,36.12,4727294,0
+NET.US,D,20200716,000000,35.61,35.8381,34.55,35.1,3540074,0
+NET.US,D,20200717,000000,36.05,37.45,35.35,37.02,5971360,0
+NET.US,D,20200720,000000,37,38.6,36.8201,38.37,5154370,0
+NET.US,D,20200721,000000,38.98,39.12,37.8101,38.18,3885089,0
+NET.US,D,20200722,000000,38.93,39.05,37.81,38.04,2516092,0
+NET.US,D,20200723,000000,38.32,38.58,35.92,36.43,3144924,0
+NET.US,D,20200724,000000,35.23,36.455,35,35.72,3002857,0
+NET.US,D,20200727,000000,36.49,37.69,36.16,37.36,2721661,0
+NET.US,D,20200728,000000,38.69,38.69,37.58,37.65,4678869,0
+NET.US,D,20200729,000000,38.49,39.08,37.82,38.7,2923104,0
+NET.US,D,20200730,000000,38.36,41.5,38.36,41.13,5678527,0
+NET.US,D,20200731,000000,42,42.06,40.21,41.62,5300004,0
+NET.US,D,20200803,000000,42.3,42.84,41.86,42.51,6993325,0
+NET.US,D,20200804,000000,43.1,43.15,41.28,42.31,4517282,0
+NET.US,D,20200805,000000,42.08,42.75,41.56,42.49,3930349,0
+NET.US,D,20200806,000000,41.84,42.41,40,41.35,8043055,0
+NET.US,D,20200807,000000,41,45.28,39.6161,40.06,12303393,0
+NET.US,D,20200810,000000,39.54,39.54,36.04,36.99,14591225,0
+NET.US,D,20200811,000000,36.85,38.15,36.04,37.81,7826772,0
+NET.US,D,20200812,000000,38.1,40.07,38.03,38.86,9588723,0
+NET.US,D,20200813,000000,39.71,39.71,38.21,38.85,4062681,0
+NET.US,D,20200814,000000,38.95,39.79,38.17,38.5,3042362,0
+NET.US,D,20200817,000000,37.73,39.94,37.69,39.92,7369897,0
+NET.US,D,20200818,000000,40.4,40.47,39.46,40.06,4394841,0
+NET.US,D,20200819,000000,39.93,40.25,38.26,39.29,3764708,0
+NET.US,D,20200820,000000,39.28,40.444,39.12,40.31,3953482,0
+NET.US,D,20200821,000000,40.45,40.49,38.9,38.92,3271742,0
+NET.US,D,20200824,000000,38.41,38.8394,37.23,38.09,5468068,0
+NET.US,D,20200825,000000,37.7,39.04,37.31,39.03,3490971,0
+NET.US,D,20200826,000000,39.3,40.37,38.96,39.9,4522454,0
+NET.US,D,20200827,000000,39.75,40.02,38.605,39.73,3035038,0
+NET.US,D,20200828,000000,40.2,40.84,39.63,39.65,3069189,0
+NET.US,D,20200831,000000,39.7,39.9,38.17,38.26,4318731,0
+NET.US,D,20200901,000000,38.94,40.4,38.94,39.74,4987547,0
+NET.US,D,20200902,000000,40.2,40.39,37.85,39,6208701,0
+NET.US,D,20200903,000000,37.85,37.98,35.54,36.23,8940065,0
+NET.US,D,20200904,000000,35.14,36.27,32.81,34.77,7996670,0
+NET.US,D,20200908,000000,33.06,34.76,32.695,32.94,6522863,0
+NET.US,D,20200909,000000,34.03,34.42,33.21,34.01,4669824,0
+NET.US,D,20200910,000000,34.49,35.12,33.36,33.58,3854938,0
+NET.US,D,20200911,000000,34.01,34.5625,33.72,34.17,6866616,0
+NET.US,D,20200914,000000,34.48,35.14,34.15,34.83,4530596,0
+NET.US,D,20200915,000000,35.25,36.25,35.07,36.17,6231460,0
+NET.US,D,20200916,000000,36.15,36.33,35.47,35.9,5678715,0
+NET.US,D,20200917,000000,34.65,36.14,34.53,36.1,4782486,0
+NET.US,D,20200918,000000,36.5,37.1809,35.64,37.1,11086431,0
+NET.US,D,20200921,000000,36.5,38.97,36.5,38.96,5441107,0
+NET.US,D,20200922,000000,39.14,39.97,37.56,39.87,4687492,0
+NET.US,D,20200923,000000,39.92,40.6,39.4,39.98,5934260,0
+NET.US,D,20200924,000000,39.08,39.58,38.11,38.52,4202398,0
+NET.US,D,20200925,000000,38.86,40.14,38.255,40.04,2152289,0
+NET.US,D,20200928,000000,40.17,41.05,39.52,40.88,3239903,0
+NET.US,D,20200929,000000,41.11,41.5,40.47,40.67,2710807,0
+NET.US,D,20200930,000000,40.47,41.77,40.16,41.06,2784260,0
+NET.US,D,20201001,000000,41.52,42.54,41.44,42.03,4843475,0
+NET.US,D,20201002,000000,41.1,42.58,40.5,41.75,3201422,0
+NET.US,D,20201005,000000,42.02,43.1774,41.81,42.86,3869047,0
+NET.US,D,20201006,000000,42.7,43.1,41.66,42.23,5647599,0
+NET.US,D,20201007,000000,42.9,43.42,42.6,43.38,3614469,0
+NET.US,D,20201008,000000,44.52,44.6,42.97,43.41,3333825,0
+NET.US,D,20201009,000000,43.66,46.37,43.51,46.35,5628962,0
+NET.US,D,20201012,000000,47.12,57.3,47,57.01,27061538,0
+NET.US,D,20201013,000000,55.2,60.13,54.82,59.73,15590333,0
+NET.US,D,20201014,000000,59.5,61.67,58.18,61.5,10422577,0
+NET.US,D,20201015,000000,56,60.1,54.855,58.78,17118496,0
+NET.US,D,20201016,000000,60.34,61.86,58,58.29,7940341,0
+NET.US,D,20201019,000000,58.56,60.16,57.83,58.27,5002006,0
+NET.US,D,20201020,000000,57.8,58.5,56.92,57.06,3320459,0
+NET.US,D,20201021,000000,57.55,58.3,54.64,54.98,4510507,0
+NET.US,D,20201022,000000,55,56.6399,54.21,55.81,3424857,0
+NET.US,D,20201023,000000,55.22,56.3838,54.96,55.82,3120079,0
+NET.US,D,20201026,000000,55.07,56.57,53.65,54.75,4115949,0
+NET.US,D,20201027,000000,56.15,57.75,55.33,55.98,3971771,0
+NET.US,D,20201028,000000,55.28,55.85,54.04,54.76,2535224,0
+NET.US,D,20201029,000000,54.91,55.5,53.46,54,2390987,0
+NET.US,D,20201030,000000,53.49,53.765,50.54,51.97,4150709,0
+NET.US,D,20201102,000000,52.87,53.22,50.95,52.05,2600251,0
+NET.US,D,20201103,000000,51.71,53.18,51.6,53.05,2094613,0
+NET.US,D,20201104,000000,55,57,54.3004,56.12,3494388,0
+NET.US,D,20201105,000000,57.5,58.42,56.2578,58,4778571,0
+NET.US,D,20201106,000000,63.73,71.77,61.7,64.47,16776658,0
+NET.US,D,20201109,000000,63.01,66.08,60.52,64.57,8760830,0
+NET.US,D,20201110,000000,61.25,64.69,58.34,61.24,6705521,0
+NET.US,D,20201111,000000,62,66.1399,61.905,65.46,5928688,0
+NET.US,D,20201112,000000,64,65.08,62.74,64.15,8515693,0
+NET.US,D,20201113,000000,64.55,64.75,63.0606,63.77,3386005,0
+NET.US,D,20201116,000000,60.39,64.88,60,64.54,4896905,0
+NET.US,D,20201117,000000,64,66.58,63.02,65.96,8617834,0
+NET.US,D,20201118,000000,66.75,66.86,64.03,64.48,4101444,0
+NET.US,D,20201119,000000,64.95,66.33,64.3,65.89,4198784,0
+NET.US,D,20201120,000000,66,68.206,65.5,66.55,6270329,0
+NET.US,D,20201123,000000,67,67.255,64.59,66.09,4664336,0
+NET.US,D,20201124,000000,66.2,68.91,65.11,66.69,4488766,0
+NET.US,D,20201125,000000,66.74,70,66.72,69.99,5167186,0
+NET.US,D,20201127,000000,71,74.93,70.96,74.76,5107822,0
+NET.US,D,20201130,000000,74.15,76.7699,70.1,75.08,17157618,0
+NET.US,D,20201201,000000,76.8,76.8,71.17,72.29,5452619,0
+NET.US,D,20201202,000000,71.64,71.99,68.83,71.9,3343422,0
+NET.US,D,20201203,000000,72.97,75.19,72.33,74.13,3391227,0
+NET.US,D,20201204,000000,74.47,77.84,74.04,77.35,4043757,0
+NET.US,D,20201207,000000,77.37,82.52,77.31,81.96,4539516,0
+NET.US,D,20201208,000000,82.16,84.36,80.9,83.55,4890382,0
+NET.US,D,20201209,000000,82.01,82.36,75.73,77.31,6026636,0
+NET.US,D,20201210,000000,77,86.21,76.37,84.05,8571618,0
+NET.US,D,20201211,000000,83.42,83.42,78.81,82.41,5865974,0
+NET.US,D,20201214,000000,83.26,84.2,80.97,81.43,4149573,0
+NET.US,D,20201215,000000,81.89,83.37,80.421,81.46,5089109,0
+NET.US,D,20201216,000000,82,82,79.6844,81.81,4110382,0
+NET.US,D,20201217,000000,82.15,82.49,79.61,81.82,4915101,0
+NET.US,D,20201218,000000,82,84.2,81.05,83.81,9964577,0
+NET.US,D,20201221,000000,85.33,87.2,82.9604,86.21,6874668,0
+NET.US,D,20201222,000000,87,88.77,84.44,86.56,5599554,0
+NET.US,D,20201223,000000,86.55,86.55,81.25,81.9,4847540,0
+NET.US,D,20201224,000000,83.96,87.3,82.6337,84.98,2892159,0
+NET.US,D,20201228,000000,86.73,86.73,77.49,77.5,7276126,0
+NET.US,D,20201229,000000,79.14,80.1199,75.94,76.4,6518143,0
+NET.US,D,20201230,000000,77.21,78.35,74.51,77.53,5049079,0
+NET.US,D,20201231,000000,77.45,77.79,75.04,75.99,3444312,0
+NET.US,D,20210104,000000,77.56,77.7,72.22,74.59,4439620,0
+NET.US,D,20210105,000000,73.13,75.9,73.0101,75.14,2864467,0
+NET.US,D,20210106,000000,73,75.23,71.01,73.27,4467832,0
+NET.US,D,20210107,000000,74.4,79.19,74.31,79.02,6191891,0
+NET.US,D,20210108,000000,80.16,81.94,77.55,79.15,4577874,0
+NET.US,D,20210111,000000,78,79.89,76.21,76.5,3381517,0
+NET.US,D,20210112,000000,77,78.22,75.69,77.82,2964710,0
+NET.US,D,20210113,000000,78.58,82.7,77.98,82.48,5643971,0
+NET.US,D,20210114,000000,83.32,84.78,79.72,80.51,4372896,0
+NET.US,D,20210115,000000,80.86,82.47,77.19,77.85,3382181,0
+NET.US,D,20210119,000000,79.35,81.67,79.16,81.44,3019717,0
+NET.US,D,20210120,000000,83,84.02,81.17,83.51,3509779,0
+NET.US,D,20210121,000000,84.15,84.99,82.02,83.02,2987182,0
+NET.US,D,20210122,000000,82.5,83.8433,81.81,83.47,2779550,0
+NET.US,D,20210125,000000,85,87.15,77.6,82.78,5263641,0
+NET.US,D,20210126,000000,82.74,82.75,76.91,77.03,4099416,0
+NET.US,D,20210127,000000,75.16,77.66,71.5,74.57,5028597,0
+NET.US,D,20210128,000000,75.1,79.72,74.35,78.8,3855676,0
+NET.US,D,20210129,000000,78.03,78.5,74.79,76.66,3583850,0
+NET.US,D,20210201,000000,77.75,80.56,76.55,80.48,2645408,0
+NET.US,D,20210202,000000,81.82,83.74,80.04,83.57,3292772,0
+NET.US,D,20210203,000000,84.38,84.8,82.07,82.34,2622092,0
+NET.US,D,20210204,000000,82.56,83.97,81.75,83.04,1833749,0
+NET.US,D,20210205,000000,83.5,85.94,82.93,85.56,3250097,0
+NET.US,D,20210208,000000,87,91.95,86.3492,91.13,5884675,0
+NET.US,D,20210209,000000,91.09,94.82,90.2218,93.46,4914174,0
+NET.US,D,20210210,000000,94.77,95.77,87.33,90.91,4522487,0
+NET.US,D,20210211,000000,92.77,93,89.34,91.28,5335017,0
+NET.US,D,20210212,000000,86.32,87.57,83.33,85.95,10650356,0
+NET.US,D,20210216,000000,84.81,84.925,81.02,82.07,7335329,0
+NET.US,D,20210217,000000,82.62,87.06,80.2618,84.4,5794797,0
+NET.US,D,20210218,000000,83.01,85.25,81.6,82.79,5202306,0
+NET.US,D,20210219,000000,84,85.82,81.63,82.17,4910093,0
+NET.US,D,20210222,000000,81.49,82.67,78.28,78.38,4310795,0
+NET.US,D,20210223,000000,74.5,77.37,70.7038,77.28,6740268,0
+NET.US,D,20210224,000000,75.99,76.61,73.15,76.43,4900424,0
+NET.US,D,20210225,000000,75.54,76.23,70.565,71.72,4565070,0
+NET.US,D,20210226,000000,72.4,74.29,70.86,73.97,7740707,0
+NET.US,D,20210301,000000,75.41,77.17,74.43,76.9,3262311,0
+NET.US,D,20210302,000000,77.2,77.49,74.48,75.5,5204068,0
+NET.US,D,20210303,000000,74.9,75.58,70.06,70.83,3560504,0
+NET.US,D,20210304,000000,70,72.15,64.75,67.3,7396069,0
+NET.US,D,20210305,000000,67.15,67.39,60.96,67.03,9858119,0
+NET.US,D,20210308,000000,65.69,68.05,61.77,61.77,6720150,0
+NET.US,D,20210309,000000,65.78,69.73,63.8535,69.43,6089806,0
+NET.US,D,20210310,000000,71.22,72.34,68.97,70.49,6062868,0
+NET.US,D,20210311,000000,73.56,76.78,72.38,76.61,4746875,0
+NET.US,D,20210312,000000,73.77,76.34,72.04,76.3,3228985,0
+NET.US,D,20210315,000000,76,76.15,73.83,75.15,2673124,0
+NET.US,D,20210316,000000,75.64,77.04,72.8,74.04,2949766,0
+NET.US,D,20210317,000000,71.95,75.75,70.76,74.82,2631230,0
+NET.US,D,20210318,000000,73.82,73.895,69.3274,70.42,3729104,0
+NET.US,D,20210319,000000,71.09,72.02,69.58,71.69,6369629,0
+NET.US,D,20210322,000000,72,74.05,71.37,72.76,1935364,0
+NET.US,D,20210323,000000,73.33,74.065,71.9602,72.37,2121220,0
+NET.US,D,20210324,000000,75,75,67.8,67.83,3828750,0
+NET.US,D,20210325,000000,65.37,67.42,64.02,66.65,4097094,0
+NET.US,D,20210326,000000,67.82,68.92,64.75,67.57,2118189,0
+NET.US,D,20210329,000000,67.18,67.915,64.91,65.63,2276555,0
+NET.US,D,20210330,000000,64.77,66.2409,63.25,65.8,3499674,0
+NET.US,D,20210331,000000,67.2,71.43,67.02,70.26,2872566,0
+NET.US,D,20210401,000000,73.17,74.22,71.54,71.79,2020491,0
+NET.US,D,20210405,000000,72.58,72.99,70.04,71.17,2299101,0
+NET.US,D,20210406,000000,70.8,73.73,70.8,72.21,1845467,0
+NET.US,D,20210407,000000,72.07,72.12,69.51,70.05,5729901,0
+NET.US,D,20210408,000000,71.23,73.36,70.66,72.36,5341158,0
+NET.US,D,20210409,000000,72.51,72.67,69.9,70.88,3472439,0
+NET.US,D,20210412,000000,69.75,70.69,68.31,69.73,2268230,0
+NET.US,D,20210413,000000,70.39,79.81,69.84,77.61,13151704,0
+NET.US,D,20210414,000000,77.9,77.97,74.4,74.57,4760560,0
+NET.US,D,20210415,000000,75.7,78.83,75.6,78.09,4165599,0
+NET.US,D,20210416,000000,78.16,79.02,73.43,74.24,3597328,0
+NET.US,D,20210419,000000,73.8,75.49,71.71,73.3,2494187,0
+NET.US,D,20210420,000000,74.11,74.37,70.9,72.39,3419949,0
+NET.US,D,20210421,000000,71.18,74,70.51,73.78,1898762,0
+NET.US,D,20210422,000000,74.92,78.015,74.51,75.43,4023768,0
+NET.US,D,20210423,000000,77.76,83.47,76.52,82.72,7112458,0
+NET.US,D,20210426,000000,81.5,85,80.8901,84.76,5258589,0
+NET.US,D,20210427,000000,84.83,88.04,84.77,87.01,5852085,0
+NET.US,D,20210428,000000,86.13,86.57,83.85,86.16,3484478,0
+NET.US,D,20210429,000000,87,87,83.365,84.89,3797225,0
+NET.US,D,20210430,000000,84.09,86.16,82.69,84.74,4159728,0
+NET.US,D,20210503,000000,84.82,85.38,82.2,84.06,4926484,0
+NET.US,D,20210504,000000,81.49,82.72,79.03,80.19,5738658,0
+NET.US,D,20210505,000000,81.04,81.67,77.5,79.02,4467018,0
+NET.US,D,20210506,000000,73.9,75.5641,67.43,69.07,10109566,0
+NET.US,D,20210507,000000,74.93,78.22,71.14,71.62,7155745,0
+NET.US,D,20210510,000000,69.9,70.55,66.75,68.87,6297070,0
+NET.US,D,20210511,000000,64.95,71.74,64.84,71.29,5620510,0
+NET.US,D,20210512,000000,70.86,71.45,68.1651,69.69,3186494,0
+NET.US,D,20210513,000000,70.05,71.43,65.62,66.65,3311785,0
+NET.US,D,20210514,000000,67.22,72.64,67.22,72.3,2806985,0
+NET.US,D,20210517,000000,69,71.59,68.9,70.96,2702842,0
+NET.US,D,20210518,000000,72.65,73.92,71.59,72.43,3505051,0
+NET.US,D,20210519,000000,68.665,70.83,68.16,70.79,4239220,0
+NET.US,D,20210520,000000,71.49,74.74,71,74.5,3931086,0
+NET.US,D,20210521,000000,75.12,75.79,73.39,74.8,2854455,0
+NET.US,D,20210524,000000,75.85,79.409,75.18,78.88,3006135,0
+NET.US,D,20210525,000000,79.5,80.73,78.94,79.59,3323218,0
+NET.US,D,20210526,000000,80,81.07,79.41,79.88,2772422,0
+NET.US,D,20210527,000000,80.35,83,78.1,82.81,6704807,0
+NET.US,D,20210528,000000,82.42,83.8,81.96,82.06,2400405,0
+NET.US,D,20210601,000000,82.33,83.36,80.32,83.07,2976420,0
+NET.US,D,20210602,000000,83.13,84.12,82.5,83.86,1983256,0
+NET.US,D,20210603,000000,83.24,83.38,80.45,81.92,1588300,0
+NET.US,D,20210604,000000,82.81,84.1,82.7238,83.08,1496613,0
+NET.US,D,20210607,000000,83.07,86.15,82.2,85.84,3186203,0
+NET.US,D,20210608,000000,86.84,90.84,86.84,89.78,4686787,0
+NET.US,D,20210609,000000,89.78,90.8,87.71,90.13,2782890,0
+NET.US,D,20210610,000000,90,93.645,88.81,93.47,3369121,0
+NET.US,D,20210611,000000,92.94,94.4,92.21,94,2712436,0
+NET.US,D,20210614,000000,94.7,97.325,93.67,95.64,4320682,0
+NET.US,D,20210615,000000,94.33,95.84,92.82,93.4,3112344,0
+NET.US,D,20210616,000000,92.71,95.21,92,94.76,3671699,0
+NET.US,D,20210617,000000,94.41,101.29,94,100.69,6651341,0
+NET.US,D,20210618,000000,102.3,102.4464,98.8,101.68,7301634,0
+NET.US,D,20210621,000000,100.98,101.85,96.61,101.08,4244956,0
+NET.US,D,20210622,000000,101,103.24,100.66,102.57,4082635,0
+NET.US,D,20210623,000000,102.79,104.17,102.13,103.74,3066723,0
+NET.US,D,20210624,000000,104.74,109.98,103.87,104.57,5234160,0
+NET.US,D,20210625,000000,105,106.22,102.53,104.84,10476936,0
+NET.US,D,20210628,000000,105.78,106.6352,104.12,106.04,2400955,0
+NET.US,D,20210629,000000,105.33,108,104.85,107.6,1853668,0
+NET.US,D,20210630,000000,107.04,107.45,105.76,105.84,2286367,0
+NET.US,D,20210701,000000,106,106.47,103.28,104.39,2520694,0
+NET.US,D,20210702,000000,105.85,107.6,105.3,106.02,1455385,0
+NET.US,D,20210706,000000,106.41,109.2,106.02,108.93,3269180,0
+NET.US,D,20210707,000000,109.92,110.9441,106.8,108.35,2726265,0
+NET.US,D,20210708,000000,103.77,109.68,101.7001,108.78,2634300,0
+NET.US,D,20210709,000000,108.39,109.4699,105.66,108.97,1909349,0
+NET.US,D,20210712,000000,110.3,111.9699,106.06,107.28,2810127,0
+NET.US,D,20210713,000000,107.68,108.92,105.95,106.51,1491924,0
+NET.US,D,20210714,000000,107.68,108.78,103.7,104.38,2687538,0
+NET.US,D,20210715,000000,104.07,106,101.39,102.67,2343178,0
+NET.US,D,20210716,000000,103.6,104.2581,101.35,102.66,1942152,0
+NET.US,D,20210719,000000,101,106.63,99.5138,105.52,2869517,0
+NET.US,D,20210720,000000,104.49,108.66,102.3,107.68,2616962,0
+NET.US,D,20210721,000000,107.01,109.78,105.61,109.52,1731752,0
+NET.US,D,20210722,000000,110.16,115.38,109.76,113.77,2898881,0
+NET.US,D,20210723,000000,114.05,117.4,112.53,117.24,2369831,0
+NET.US,D,20210726,000000,116.93,117.49,115.25,116.73,1770731,0
+NET.US,D,20210727,000000,116.57,116.9922,112.27,115.47,2169487,0
+NET.US,D,20210728,000000,116.39,119.93,115.87,119.75,2534914,0
+NET.US,D,20210729,000000,119.39,122.77,119.11,120.39,2455689,0
+NET.US,D,20210730,000000,119.38,122.08,117.99,118.63,2546536,0
+NET.US,D,20210802,000000,119.27,120.45,114.84,118.59,1983659,0
+NET.US,D,20210803,000000,118.79,120,117.42,119.57,1639949,0
+NET.US,D,20210804,000000,119.9,121.25,118.82,120,2451614,0
+NET.US,D,20210805,000000,118.98,122.235,117.8,121.46,3640276,0
+NET.US,D,20210806,000000,117.28,121.33,115,118.82,3405479,0
+NET.US,D,20210809,000000,117.98,125.46,117.13,123.43,4416196,0
+NET.US,D,20210810,000000,125.73,127.7,122.39,125.47,8163383,0
+NET.US,D,20210811,000000,123.25,124,116.38,119.01,7776822,0
+NET.US,D,20210812,000000,117.4,125.78,117.0023,122.23,5855602,0
+NET.US,D,20210813,000000,122.31,123.53,120.16,121.75,1732155,0
+NET.US,D,20210816,000000,119.52,120.992,116.64,120.38,3322313,0
+NET.US,D,20210817,000000,120.22,121.33,117.93,119.84,2435099,0
+NET.US,D,20210818,000000,118.99,119.32,116.54,116.93,2817527,0
+NET.US,D,20210819,000000,115.89,120,115.0025,118.15,2523651,0
+NET.US,D,20210820,000000,119,122.415,118.15,119.96,2463421,0
+NET.US,D,20210823,000000,121.16,124.34,120.1,124.18,1767053,0
+NET.US,D,20210824,000000,125,125.75,122.84,124.02,1361101,0
+NET.US,D,20210825,000000,124.39,125.43,122.81,123.24,1176879,0
+NET.US,D,20210826,000000,123.22,124.22,120.76,120.9,1619735,0
+NET.US,D,20210827,000000,122.47,124.97,121.5,123.57,1993766,0
+NET.US,D,20210830,000000,122.59,124.63,121.06,123.42,1849641,0
+NET.US,D,20210831,000000,123.42,123.44,120.37,120.74,3166443,0
+NET.US,D,20210901,000000,120,129.67,119.27,126.86,5168700,0
+NET.US,D,20210902,000000,128,129.6218,126.18,128.61,2171976,0
+NET.US,D,20210903,000000,128.48,131.594,128.0393,130.44,2441073,0
+NET.US,D,20210907,000000,131.01,132.09,127.6113,131.28,2196451,0
+NET.US,D,20210908,000000,130.42,131.18,126.51,128.18,1884419,0
+NET.US,D,20210909,000000,129,131.32,127.95,127.99,1967084,0
+NET.US,D,20210910,000000,129.31,130.44,127.39,127.48,1734396,0
+NET.US,D,20210913,000000,127.99,128.27,120.83,124.7,3100651,0
+NET.US,D,20210914,000000,125.21,128.92,125.21,126.76,2925884,0
+NET.US,D,20210915,000000,126.52,128.835,125.08,128.55,2191251,0
+NET.US,D,20210916,000000,129,133.95,128.1034,133.49,3107029,0
+NET.US,D,20210917,000000,133,134.54,130.51,131.41,6356737,0
+NET.US,D,20210920,000000,125.28,129.42,124.84,127.19,2335383,0
+NET.US,D,20210921,000000,128.99,131.4001,127.76,130.4,1834302,0
+NET.US,D,20210922,000000,130.6,137.07,130.4,136.97,3002442,0
+NET.US,D,20210923,000000,136.97,137,130.82,135.67,3859443,0
+NET.US,D,20210924,000000,130.77,132.99,127.81,130.36,3902656,0
+NET.US,D,20210927,000000,127.99,128.6,121.73,122.81,4487451,0
+NET.US,D,20210928,000000,119.33,119.33,112.8,113.08,5888074,0
+NET.US,D,20210929,000000,115.29,115.84,110.68,112.34,3715864,0
+NET.US,D,20210930,000000,113.14,115.32,110.78,112.65,3381322,0
+NET.US,D,20211001,000000,113.01,115.02,108.93,114.98,3446684,0
+NET.US,D,20211004,000000,114,115.82,111.57,115.73,4170824,0
+NET.US,D,20211005,000000,116.74,125.62,116.74,125.59,6688775,0
+NET.US,D,20211006,000000,123.98,135.105,123.98,133.44,7620125,0
+NET.US,D,20211007,000000,134.04,137.03,132.54,136.92,4040434,0
+NET.US,D,20211008,000000,137.15,139.9,134.74,139.66,2996871,0
+NET.US,D,20211011,000000,135.325,145.7,134.93,144.27,5379666,0
+NET.US,D,20211012,000000,145.99,151.4692,144.8,150.94,4142698,0
+NET.US,D,20211013,000000,151.8,159.47,151.19,159.43,5766859,0
+NET.US,D,20211014,000000,161.86,166.14,159.55,165.28,6428501,0
+NET.US,D,20211015,000000,162.43,168.95,162.2671,167.69,6212771,0
+NET.US,D,20211018,000000,167.6,182.9,167,180.77,7068740,0
+NET.US,D,20211019,000000,179.5,180,171.32,172.89,7857279,0
+NET.US,D,20211020,000000,175.8,176.8,168.29,175.45,5040562,0
+NET.US,D,20211021,000000,176.88,183.8,176.01,182,3570095,0
+NET.US,D,20211022,000000,182.61,184.4668,177.22,181.35,3081386,0
+NET.US,D,20211025,000000,182,192.08,179.73,189.41,3585103,0
+NET.US,D,20211026,000000,190.81,191.1799,181.6133,185.36,2888408,0
+NET.US,D,20211027,000000,180.5,187.51,178.11,178.65,3698243,0
+NET.US,D,20211028,000000,177.49,186.47,174.74,184.05,3154789,0
+NET.US,D,20211029,000000,183.36,196.8,182.78,194.72,3943257,0
+NET.US,D,20211101,000000,194.75,194.774,188.63,194.26,3016384,0
+NET.US,D,20211102,000000,194.99,196.35,189.2,192.37,2122903,0
+NET.US,D,20211103,000000,193.52,196,189.46,194.85,2180528,0
+NET.US,D,20211104,000000,195,202.28,193.5,201.09,3812312,0
+NET.US,D,20211105,000000,216.08,218,192.49,197.26,5071342,0
+NET.US,D,20211108,000000,194.5,211.26,192.56,210,3970791,0
+NET.US,D,20211109,000000,207,209.9,200.3,204.6,2976738,0
+NET.US,D,20211110,000000,202.99,204.9499,192.85,195.36,2888030,0
+NET.US,D,20211111,000000,200.57,202.99,195.8,196.26,1781949,0
+NET.US,D,20211112,000000,199.38,207.4599,197.431,204.76,2153379,0
+NET.US,D,20211115,000000,205.64,209,204.76,206.6,2515022,0
+NET.US,D,20211116,000000,205,214.9425,204.64,212.17,2825561,0
+NET.US,D,20211117,000000,211.98,216,208.04,211.8,2277246,0
+NET.US,D,20211118,000000,211.09,221.64,208.5001,217.25,3187190,0
+NET.US,D,20211119,000000,216.8,220.79,210.94,211.04,2512732,0
+NET.US,D,20211122,000000,209.73,212.5,185.68,186.45,5803515,0
+NET.US,D,20211123,000000,183.89,191.41,178.42,184.65,4530302,0
+NET.US,D,20211124,000000,182,198.28,180,197.39,3945267,0
+NET.US,D,20211126,000000,198.64,205.79,196.73,200.12,2248253,0
+NET.US,D,20211129,000000,197.5,199.21,185.71,191.09,4083725,0
+NET.US,D,20211130,000000,192.56,196.98,182.59,188.24,5191446,0
+NET.US,D,20211201,000000,190.12,190.525,163.86,164.21,6781230,0
+NET.US,D,20211202,000000,163.82,174.4799,162.52,166.37,5238426,0
+NET.US,D,20211203,000000,166.97,167.7,150.2,159.69,6102028,0
+NET.US,D,20211206,000000,153.47,155.6,144.52,147.69,7480731,0
+NET.US,D,20211207,000000,155.65,160.69,155.27,156.25,3533555,0
+NET.US,D,20211208,000000,156.84,162.33,150.03,160.44,3143040,0
+NET.US,D,20211209,000000,165.66,170.4,148.7574,150.2,4504358,0
+NET.US,D,20211210,000000,151.51,155.6599,139.69,140.48,5638256,0
+NET.US,D,20211213,000000,140.46,147.74,140.0801,145.03,5662058,0
+NET.US,D,20211214,000000,134.04,138.75,127.27,132,9058833,0
+NET.US,D,20211215,000000,132,141.76,129.5001,139.05,5090966,0
+NET.US,D,20211216,000000,142.99,143.49,128.65,131.87,5406905,0
+NET.US,D,20211217,000000,129.79,137.81,127.27,134.59,8283528,0
+NET.US,D,20211220,000000,133.8804,134.7669,123.9,131.89,4160329,0
+NET.US,D,20211221,000000,134.54,144.67,131.89,144.34,4200424,0
+NET.US,D,20211222,000000,143.41,145.26,135.83,136.81,3429009,0
+NET.US,D,20211223,000000,137.13,138,133.27,137.27,2018261,0
+NET.US,D,20211227,000000,138.08,141.34,137.1,138.94,2057057,0
+NET.US,D,20211228,000000,140.81,140.81,132.43,132.93,2107430,0
+NET.US,D,20211229,000000,132.43,134.14,129.07,133.3,1988123,0
+NET.US,D,20211230,000000,132.01,136.69,132.01,133.2,1580658,0
+NET.US,D,20211231,000000,133.27,134.875,130.5758,131.5,2013724,0
+NET.US,D,20220103,000000,131.07,132.1,122.71,126.16,3646043,0
+NET.US,D,20220104,000000,124.52,125.97,108.58,114.96,9785367,0
+NET.US,D,20220105,000000,113.5,116.16,103.46,105.95,6186046,0
+NET.US,D,20220106,000000,103.52,108.58,102.15,104.04,5066587,0
+NET.US,D,20220107,000000,102.87,110.04,101.77,107,6148337,0
+NET.US,D,20220110,000000,102,111.03,100.01,110.75,5626829,0
+NET.US,D,20220111,000000,110.23,115.8,109.0595,114.14,4827507,0
+NET.US,D,20220112,000000,117,122.13,112.0001,113.97,5778241,0
+NET.US,D,20220113,000000,112.94,114.06,98.49,98.98,8118571,0
+NET.US,D,20220114,000000,99.25,101.95,95.58,100.29,5975066,0
+NET.US,D,20220118,000000,97.1,100.15,93.31,93.63,5758738,0
+NET.US,D,20220119,000000,94.99,99.47,93.86,94.32,4910195,0
+NET.US,D,20220120,000000,95.86,102.61,93.19,93.41,4909545,0
+NET.US,D,20220121,000000,94.38,96.43,87.84,88.55,7120749,0
+NET.US,D,20220124,000000,84.65,94.43,80.11,93.28,9744139,0
+NET.US,D,20220125,000000,90.64,92.44,83.53,84.78,7530527,0
+NET.US,D,20220126,000000,88.75,90.57,79,80.07,7764657,0
+NET.US,D,20220127,000000,82.57,83.73,79.44,80.34,5289360,0
+NET.US,D,20220128,000000,81.08,84.49,76.61,84.18,5393230,0
+NET.US,D,20220131,000000,86.5,96.47,86.47,96.4,6924379,0
+NET.US,D,20220201,000000,97.63,104.07,95.77,102.43,9360323,0
+NET.US,D,20220202,000000,103.215,103.245,97,99.8,7027169,0
+NET.US,D,20220203,000000,96.64,100.85,94.27,96.66,4842132,0
+NET.US,D,20220204,000000,98.46,106.08,94.53,103.19,5684435,0
+NET.US,D,20220207,000000,103.65,115.11,103.25,107.1,8025794,0
+NET.US,D,20220208,000000,104.53,110.95,102.13,109.96,4438619,0
+NET.US,D,20220209,000000,111.35,115.3,108.33,114.81,4731264,0
+NET.US,D,20220210,000000,113.87,123.12,113.84,115.96,10361804,0
+NET.US,D,20220211,000000,119.5,120.87,103.7,104.92,11871276,0
+NET.US,D,20220214,000000,104.87,108.46,104.0198,105.56,4757918,0
+NET.US,D,20220215,000000,109.01,115.68,107.29,115.35,5237634,0
+NET.US,D,20220216,000000,109.86,113,107.92,111.99,4311615,0
+NET.US,D,20220217,000000,110.68,111.08,102.7,103.81,4186801,0
+NET.US,D,20220218,000000,104.76,107.565,94.02,95.87,6862767,0
+NET.US,D,20220222,000000,94.8,98.79,93.38,94.73,4952582,0
+NET.US,D,20220223,000000,95.15,97.7499,90.73,91.34,4199168,0
+NET.US,D,20220224,000000,87.84,109.34,86.858,108.38,10327282,0
+NET.US,D,20220225,000000,107.83,109.9,100.53,109.27,5073877,0
+NET.US,D,20220228,000000,110.61,117.3,108.541,116.42,8031003,0
+NET.US,D,20220301,000000,116.56,123.36,116.1866,117.65,5441386,0
+NET.US,D,20220302,000000,118.1,120.55,110.53,119.8,4890747,0
+NET.US,D,20220303,000000,117.636,118.55,101.4501,104,10717241,0
+NET.US,D,20220304,000000,106.87,109.13,97.27,100.91,5120956,0
+NET.US,D,20220307,000000,103.88,105.34,92.1,92.16,6264150,0
+NET.US,D,20220308,000000,91.8,96.11,90.01,92.15,5272545,0
+NET.US,D,20220309,000000,94.3,99.26,93.13,98.4,4441567,0
+NET.US,D,20220310,000000,97,98.69,94.25,97.53,3277781,0
+NET.US,D,20220311,000000,99.22,99.79,88.67,88.72,4476561,0
+NET.US,D,20220314,000000,88.32,91.84,82.03,84.16,6522322,0
+NET.US,D,20220315,000000,83.97,87.16,80.85,85.94,4481889,0
+NET.US,D,20220316,000000,88.99,95.4,86.91,95.16,6829833,0
+NET.US,D,20220317,000000,94.5,107.5,93.775,106.31,6802438,0
+NET.US,D,20220318,000000,105.87,110.3,104.26,109.84,11031260,0
+NET.US,D,20220321,000000,106.7,108.59,100.54,104.45,5027862,0
+NET.US,D,20220322,000000,104.92,117.68,104.86,114.86,6095124,0
+NET.US,D,20220323,000000,112.4,121.88,110.5,117.59,5657739,0
+NET.US,D,20220324,000000,116.58,123.4499,111,122.39,5732331,0
+NET.US,D,20220325,000000,122.63,122.93,114.68,119.63,5150719,0
+NET.US,D,20220328,000000,119.8,127.34,119.74,126.28,7074146,0
+NET.US,D,20220329,000000,130.2,132.45,125.31,130.02,5365143,0
+NET.US,D,20220330,000000,128.56,132.04,122.13,124.4,4653847,0
+NET.US,D,20220331,000000,125.05,126.8797,119.63,119.7,4293494,0
+NET.US,D,20220401,000000,120.49,125.835,119.06,123.5,3548926,0
+NET.US,D,20220404,000000,124,128.4,123.51,126.9,3870262,0
+NET.US,D,20220405,000000,126.67,126.82,119.22,120.44,3709698,0
+NET.US,D,20220406,000000,118.03,118.03,107.14,109.63,5876879,0
+NET.US,D,20220407,000000,108.66,113.95,108.2301,112.36,3324686,0
+NET.US,D,20220408,000000,110.42,113.29,108.73,109.77,2379604,0
+NET.US,D,20220411,000000,107.27,111.3396,104.125,109.64,3061053,0
+NET.US,D,20220412,000000,112.58,119.97,112.48,113.92,4845244,0
+NET.US,D,20220413,000000,113.54,121.91,112.81,121.63,4066108,0
+NET.US,D,20220414,000000,120.58,122.52,113.55,113.98,3608090,0
+NET.US,D,20220418,000000,112.56,113.5515,105.041,108.15,3103038,0
+NET.US,D,20220419,000000,107.5,112.42,104.55,111.15,2475026,0
+NET.US,D,20220420,000000,111.32,111.69,101.38,103.7,4163959,0
+NET.US,D,20220421,000000,105.14,108.88,97.04,98.49,3543653,0
+NET.US,D,20220422,000000,98.54,102.83,95.03,95.22,3141080,0
+NET.US,D,20220425,000000,94.56,99.495,93.27,98.71,3905505,0
+NET.US,D,20220426,000000,98.16,98.73,90.52,90.74,3421318,0
+NET.US,D,20220427,000000,92.12,94.8599,89.8,90.59,2818323,0
+NET.US,D,20220428,000000,92.51,97.04,88.44,95.25,3364579,0
+NET.US,D,20220429,000000,94.17,97.82,85.87,86.14,3719198,0
+NET.US,D,20220502,000000,85.97,90.06,84.81,89.91,3920964,0
+NET.US,D,20220503,000000,89.73,93.65,87.6901,89.68,3274795,0
+NET.US,D,20220504,000000,89.83,90.7599,80.9201,90.4,7154790,0
+NET.US,D,20220505,000000,88.2,88.2,75.8,77.81,10345841,0
+NET.US,D,20220506,000000,65.41,70.1483,60.9,65.61,16745459,0
+NET.US,D,20220509,000000,63.17,64.42,56,56.56,9819312,0
+NET.US,D,20220510,000000,59.29,60.87,51,56.98,11022124,0
+NET.US,D,20220511,000000,56.54,60.9,54.63,54.81,9128644,0
+NET.US,D,20220512,000000,53.08,63.1,51.5,56.73,8963270,0
+NET.US,D,20220513,000000,59.12,67.5966,58.9,66.38,8849576,0
+NET.US,D,20220516,000000,64.2,64.95,57,57.36,7653506,0
+NET.US,D,20220517,000000,59.97,61.29,53.8052,56.27,9525953,0
+NET.US,D,20220518,000000,55.24,56.41,51.71,53.36,7775184,0
+NET.US,D,20220519,000000,54.04,59.35,53.7,58,7454408,0
+NET.US,D,20220520,000000,59.56,61.4,53.25,55.69,6157429,0
+NET.US,D,20220523,000000,54.59,58.16,54.2701,56.75,4371198,0
+NET.US,D,20220524,000000,55.26,55.26,50.03,50.5,7053186,0
+NET.US,D,20220525,000000,51.16,52.85,50.11,51.96,6885102,0
+NET.US,D,20220526,000000,50.41,56.57,50.15,56.05,5424201,0
+NET.US,D,20220527,000000,57.77,59.5699,56.0844,58.91,5012553,0
+NET.US,D,20220531,000000,59.86,59.86,55.18,56,6052717,0
+NET.US,D,20220601,000000,57.09,59.14,53.98,55.11,4100362,0
+NET.US,D,20220602,000000,54.85,59.88,54.32,57.9,7833243,0
+NET.US,D,20220603,000000,56.46,57.8,53.9,54.54,4994154,0
+NET.US,D,20220606,000000,55.42,56.69,53.44,53.91,4036543,0
+NET.US,D,20220607,000000,53.43,54.95,51.75,54.73,4595059,0
+NET.US,D,20220608,000000,55.28,57.4099,54.58,55.06,3130064,0
+NET.US,D,20220609,000000,55.04,55.04,51.57,51.6,4660492,0
+NET.US,D,20220610,000000,49.2,49.49,45.78,47.36,7427300,0
+NET.US,D,20220613,000000,43.99,45.73,41.28,41.59,9087571,0
+NET.US,D,20220614,000000,41.7399,42.57,39.64,40.79,7177492,0
+NET.US,D,20220615,000000,41.45,44.57,40.98,43.56,6258260,0
+NET.US,D,20220616,000000,41.49,41.63,38.96,39.7,6906774,0
+NET.US,D,20220617,000000,40.13,42.24,40.1,41.21,12260257,0
+NET.US,D,20220621,000000,41.85,44.7,41.85,43.62,5482318,0
+NET.US,D,20220622,000000,43,45.45,42.6,44.34,3959209,0
+NET.US,D,20220623,000000,45.22,48.45,43.78,48.2,5063405,0
+NET.US,D,20220624,000000,49.37,51.85,48.85,51.84,5854990,0
+NET.US,D,20220627,000000,51.51,52.47,48.74,49.25,4643229,0
+NET.US,D,20220628,000000,48.8,49.85,44.8,45.44,5041708,0
+NET.US,D,20220629,000000,45.65,46.68,44.21,45.87,3750249,0
+NET.US,D,20220630,000000,45.25,45.39,41.9,43.75,5141826,0
+NET.US,D,20220701,000000,44.66,45.98,43.22,45.9,4343487,0
+NET.US,D,20220705,000000,44.73,50.58,43.8201,50.5,5684315,0
+NET.US,D,20220706,000000,50.46,52.25,49.41,50.35,5802419,0
+NET.US,D,20220707,000000,49.96,53.59,49.91,52.74,4250808,0
+NET.US,D,20220708,000000,51.27,54.15,49.9,52.08,4546857,0
+NET.US,D,20220711,000000,51.94,52.2899,48.84,50.69,4015141,0
+NET.US,D,20220712,000000,51.02,53.56,47.02,47.37,5273068,0
+NET.US,D,20220713,000000,45.46,48.84,44.29,46.78,4811545,0
+NET.US,D,20220714,000000,46.11,46.33,43.67,44.61,5479723,0
+NET.US,D,20220715,000000,45.66,46.69,44.25,46.6,4887320,0
+NET.US,D,20220718,000000,47.92,50.2896,47.35,48.83,5209379,0
+NET.US,D,20220719,000000,50.2019,50.32,46.87,49.54,4553734,0
+NET.US,D,20220720,000000,50.44,55.93,50.4,53,8266461,0
+NET.US,D,20220721,000000,53.18,55.88,52.53,55.82,3857320,0
+NET.US,D,20220722,000000,55.18,56.2988,51.49,51.65,3778593,0
+NET.US,D,20220725,000000,51.25,51.445,49.13,49.79,2548497,0
+NET.US,D,20220726,000000,48.55,48.71,45.2467,45.68,5106707,0
+NET.US,D,20220727,000000,47.47,49.09,46.25,48.68,4825106,0
+NET.US,D,20220728,000000,48.16,49.41,46.26,48.65,3632658,0
+NET.US,D,20220729,000000,48.76,50.44,47.92,50.32,4169316,0
+NET.US,D,20220801,000000,49.61,53.39,48.53,51.16,5467306,0
+NET.US,D,20220802,000000,50,54.04,49.7333,53.08,4415792,0
+NET.US,D,20220803,000000,54.11,58.725,54.11,58.36,5293044,0
+NET.US,D,20220804,000000,57.42,58.97,55.64,58.43,6855673,0
+NET.US,D,20220805,000000,68.58,74.56,66,74.24,22629663,0
+NET.US,D,20220808,000000,74.425,77.15,73.33,73.68,8700198,0
+NET.US,D,20220809,000000,72.68,73.7,70.03,71.63,4664578,0
+NET.US,D,20220810,000000,75.625,78.73,74.1001,78.61,5762707,0
+NET.US,D,20220811,000000,79.94,80.99,74.01,74.95,4766489,0
+NET.US,D,20220812,000000,76.5,77.7,74.3,77.63,3493487,0
+NET.US,D,20220815,000000,77,80.3187,76.79,78.08,3729467,0
+NET.US,D,20220816,000000,76.67,78.77,72.76,77.8,6021296,0
+NET.US,D,20220817,000000,75.45,76.74,74.07,74.51,2823158,0
+NET.US,D,20220818,000000,74.7,74.7,72.82,73.04,2581287,0
+NET.US,D,20220819,000000,71,71.78,67.32,68.53,4890493,0
+NET.US,D,20220822,000000,66.28,67.55,64.54,65.78,3338119,0
+NET.US,D,20220823,000000,66.1,68.34,65.24,65.26,2673605,0
+NET.US,D,20220824,000000,65.755,67.645,65.41,66.15,2867597,0
+NET.US,D,20220825,000000,68,68.99,66.93,68.24,2679472,0
+NET.US,D,20220826,000000,68.03,68.33,64.25,64.39,3310013,0
+NET.US,D,20220829,000000,62.59,65.15,62.22,64.23,2634354,0
+NET.US,D,20220830,000000,65.3,66.33,61.59,63.78,2812607,0
+NET.US,D,20220831,000000,65.16,65.94,62.35,62.57,3239643,0
+NET.US,D,20220901,000000,61,61.49,57.06,59.32,5032478,0
+NET.US,D,20220902,000000,60.52,61.68,58.41,58.71,3464904,0
+NET.US,D,20220906,000000,58.32,59.52,57.15,58.55,4340446,0
+NET.US,D,20220907,000000,58.55,61.34,58.07,61.02,3559543,0
+NET.US,D,20220908,000000,59.46,62.72,59.17,62.58,4072987,0
+NET.US,D,20220909,000000,63.68,67.12,63.55,65.83,4865711,0
+NET.US,D,20220912,000000,65.46,67.0864,64.2819,66.94,3783739,0
+NET.US,D,20220913,000000,62.31,62.7499,59.06,59.85,5837705,0
+NET.US,D,20220914,000000,60,61.55,58,61.42,3818758,0
+NET.US,D,20220915,000000,60.49,63.14,59.9,60.95,3832319,0
+NET.US,D,20220916,000000,59.64,59.72,57.3501,58.92,12781244,0
+NET.US,D,20220919,000000,58.45,61.42,58.45,61.2,3007939,0
+NET.US,D,20220920,000000,60.5,62.05,59.78,61.13,4762596,0
+NET.US,D,20220921,000000,61.85,65.29,61.01,61.6,5216138,0
+NET.US,D,20220922,000000,61.3,62.21,56.33,56.92,5037745,0
+NET.US,D,20220923,000000,56.1,57.44,53.09,54.43,5591045,0
+NET.US,D,20220926,000000,54.26,57.36,53.75,53.78,3401032,0
+NET.US,D,20220927,000000,55.3,57.92,55.3,56.48,5883452,0
+NET.US,D,20220928,000000,56.63,57.97,55.8,57.5,3520345,0
+NET.US,D,20220929,000000,55.77,56.48,53.38,54.85,3570668,0
+NET.US,D,20220930,000000,54.49,57.9099,54.01,55.31,3209412,0
+NET.US,D,20221003,000000,56,57.28,53.45,55.79,3521117,0
+NET.US,D,20221004,000000,58.41,60.67,58.18,60.52,4350334,0
+NET.US,D,20221005,000000,58.82,61.44,57.97,60.78,2621993,0
+NET.US,D,20221006,000000,60.77,62.95,60.3,61.02,2439323,0
+NET.US,D,20221007,000000,58.58,58.625,55.05,55.39,4032057,0
+NET.US,D,20221010,000000,55.14,55.37,50.37,51.39,4688326,0
+NET.US,D,20221011,000000,50.85,51.1,47.66,49.98,6149641,0
+NET.US,D,20221012,000000,49.78,51.56,48.11,51.46,4310310,0
+NET.US,D,20221013,000000,47.6,51.11,46.3201,49.88,5537701,0
+NET.US,D,20221014,000000,50.89,51.5,45.62,45.7,3986524,0
+NET.US,D,20221017,000000,48.77,52.88,48.24,51.72,8521983,0
+NET.US,D,20221018,000000,54,54.8995,52.3,53.09,4225445,0
+NET.US,D,20221019,000000,52.06,53.4,50.7,51.63,3789794,0
+NET.US,D,20221020,000000,51.61,55.5605,51.5298,53.63,3617131,0
+NET.US,D,20221021,000000,52.32,54.69,50.7,54.38,4317079,0
+NET.US,D,20221024,000000,54.32,54.66,52.3,53.92,2409958,0
+NET.US,D,20221025,000000,54.85,57.815,54.85,57.55,4313032,0
+NET.US,D,20221026,000000,54.46,58.795,53.86,55.58,4178799,0
+NET.US,D,20221027,000000,56.38,58.06,55.12,55.98,3414924,0
+NET.US,D,20221028,000000,54.28,55.5,51.895,55.35,4109777,0
+NET.US,D,20221031,000000,54.81,57.14,54.72,56.32,3518869,0
+NET.US,D,20221101,000000,58.8,60.09,55.55,55.58,4374973,0
+NET.US,D,20221102,000000,54.74,54.74,49.79,49.94,5486773,0
+NET.US,D,20221103,000000,49.25,52.3699,48.9,50.37,7530778,0
+NET.US,D,20221104,000000,47,47.075,39.3788,41.09,19628098,0
+NET.US,D,20221107,000000,41.46,41.79,38.28,39.02,9994687,0
+NET.US,D,20221108,000000,39.5,41.11,37.9066,40.36,7221728,0
+NET.US,D,20221109,000000,39.9,40.77,37.37,37.84,5756900,0
+NET.US,D,20221110,000000,41.52,47.36,41.52,47.27,11810583,0
+NET.US,D,20221111,000000,47.95,53.77,46.59,53.71,8909569,0
+NET.US,D,20221114,000000,52.76,53.99,51.09,52.21,5361832,0
+NET.US,D,20221115,000000,55,57.42,54.62,56.4,5487656,0
+NET.US,D,20221116,000000,54.9,55.84,52.49,52.68,4932476,0
+NET.US,D,20221117,000000,50.48,50.67,48.12,48.4,7433310,0
+NET.US,D,20221118,000000,50.44,50.485,46.305,47.01,6866266,0
+NET.US,D,20221121,000000,46.06,46.9799,44.65,45.32,4212816,0
+NET.US,D,20221122,000000,45.19,45.36,43.78,44.97,2751988,0
+NET.US,D,20221123,000000,45.28,46.98,44.125,46.79,4069410,0
+NET.US,D,20221125,000000,45.81,46.66,45.15,46.3,1400723,0
+NET.US,D,20221128,000000,45.42,47.19,45.3349,45.56,3131798,0
+NET.US,D,20221129,000000,46.01,46.47,44.54,44.61,2882506,0
+NET.US,D,20221130,000000,43.95,49.14,43.14,49.14,8316804,0
+NET.US,D,20221201,000000,48.73,50.9725,48.73,49.57,4615784,0
+NET.US,D,20221202,000000,48,49.78,46.83,48.37,3446084,0
+NET.US,D,20221205,000000,47.96,48.24,42.765,43.25,6589943,0
+NET.US,D,20221206,000000,43.54,44.16,41.32,43.6,6048734,0
+NET.US,D,20221207,000000,43.78,45.14,43.57,44.27,4924138,0
+NET.US,D,20221208,000000,44.62,49.825,43.51,49.2,8788443,0
+NET.US,D,20221209,000000,48.77,51.31,48.36,48.42,5612666,0
+NET.US,D,20221212,000000,48.61,51,47.86,50.92,3631304,0
+NET.US,D,20221213,000000,55.46,55.51,50.53,51.74,5739551,0
+NET.US,D,20221214,000000,51.7,53.85,51.18,52.32,4718146,0
+NET.US,D,20221215,000000,50.8,52.2077,48.78,49.06,3887257,0
+NET.US,D,20221216,000000,49.06,49.65,45.79,47.54,7769004,0
+NET.US,D,20221219,000000,47.34,47.34,44.55,45.07,5393444,0
+NET.US,D,20221220,000000,44.16,46.62,43.7,46.51,3657299,0
+NET.US,D,20221221,000000,46.86,48.18,45.23,46.51,3382023,0
+NET.US,D,20221222,000000,45.37,45.45,44.07,45.32,3997186,0
+NET.US,D,20221223,000000,44.6,45.17,42.91,43.78,2725726,0
+NET.US,D,20221227,000000,43.01,43.51,41.8,42.58,2783004,0
+NET.US,D,20221228,000000,42.13,43.14,41.62,42.22,2827799,0
+NET.US,D,20221229,000000,42.7,45.65,42.2,45.36,4238269,0
+NET.US,D,20221230,000000,44.27,45.36,43.88,45.21,2468115,0
+NET.US,D,20230103,000000,46.35,47.72,42.29,43.02,4582414,0
+NET.US,D,20230104,000000,43.65,44.04,42.23,43.05,3355305,0
+NET.US,D,20230105,000000,42.84,43.13,38.72,38.91,7318453,0
+NET.US,D,20230106,000000,39.51,40.18,37.56,39.9,5464145,0
+NET.US,D,20230109,000000,41.03,42.83,40.2,40.4,7439433,0
+NET.US,D,20230110,000000,40.155,41.85,39.47,41.8,3343337,0
+NET.US,D,20230111,000000,42.25,43.7244,41.52,43.53,3109747,0
+NET.US,D,20230112,000000,43.98,44.06,41.24,43.48,3732401,0
+NET.US,D,20230113,000000,42.5,44,42.19,43.93,2959872,0
+NET.US,D,20230117,000000,42.51,46.59,41.52,46.36,5712131,0
+NET.US,D,20230118,000000,46.87,47.4399,44.23,44.25,4291956,0
+NET.US,D,20230119,000000,43.25,44.13,41.67,42.7,4287303,0
+NET.US,D,20230120,000000,43.07,45.62,42.98,45.6,4416824,0
+NET.US,D,20230123,000000,45.83,47.98,45.41,47.62,4362755,0
+NET.US,D,20230124,000000,46.65,48.98,46.07,46.67,3768306,0
+NET.US,D,20230125,000000,44.11,46.5899,42.26,46.16,5232612,0
+NET.US,D,20230126,000000,48,49.56,46.81,49.52,5403588,0
+NET.US,D,20230127,000000,49.06,53.76,48.81,53.11,8717669,0
+NET.US,D,20230130,000000,52.04,52.59,49.78,49.97,4645387,0
+NET.US,D,20230131,000000,50.32,53.51,50,52.91,4712751,0
+NET.US,D,20230201,000000,53.18,56.255,51.97,55.51,5127420,0
+NET.US,D,20230202,000000,60.005,65.51,59.79,63.29,10918396,0
+NET.US,D,20230203,000000,58.53,62.935,58.45,59.43,5729232,0
+NET.US,D,20230206,000000,58.24,59.9399,56.45,56.65,4942082,0
+NET.US,D,20230207,000000,56.56,58.81,55.3201,58.37,5038041,0
+NET.US,D,20230208,000000,59.27,61.2999,57.84,58.07,4717336,0
+NET.US,D,20230209,000000,59.57,61.02,57.975,58.17,8485867,0
+NET.US,D,20230210,000000,63.645,64.32,58.01,60.1,18671740,0
+NET.US,D,20230213,000000,60,64.12,58.37,64.08,10168025,0
+NET.US,D,20230214,000000,62.43,68.94,62.11,68.38,12508359,0
+NET.US,D,20230215,000000,68.8,72.41,67.47,72.4,7152242,0
+NET.US,D,20230216,000000,69.06,71.29,68,68.32,6939468,0
+NET.US,D,20230217,000000,67.12,67.19,63.51,64.45,7081714,0
+NET.US,D,20230221,000000,63.02,64.4,61.15,61.94,5066732,0
+NET.US,D,20230222,000000,62.4,64.07,61.21,61.47,4175714,0
+NET.US,D,20230223,000000,62.96,63.7244,59.57,61.74,3940541,0
+NET.US,D,20230224,000000,60.25,60.88,58.575,59.2,4026069,0
+NET.US,D,20230227,000000,60.11,61.47,59.65,60.26,3696071,0
+NET.US,D,20230228,000000,59.71,61.0999,59.47,60.01,3390700,0
+NET.US,D,20230301,000000,60.2,60.65,58.35,58.51,2865428,0
+NET.US,D,20230302,000000,57.575,60.07,57.09,59.4,3917201,0
+NET.US,D,20230303,000000,59.56,62.46,59.15,61.58,3877562,0
+NET.US,D,20230306,000000,62.01,62.75,60.02,60.1,2630662,0
+NET.US,D,20230307,000000,60.25,61.4299,59.423,59.6,2488754,0
+NET.US,D,20230308,000000,59.48,60.64,58.61,59.3,2132610,0
+NET.US,D,20230309,000000,59.03,60.41,56.8014,57.37,3248034,0
+NET.US,D,20230310,000000,56.01,56.39,51.89,52.72,7705424,0
+NET.US,D,20230313,000000,52.01,56.25,50.35,55.25,6182025,0
+NET.US,D,20230314,000000,56.33,56.7899,54.195,54.8,5105737,0
+NET.US,D,20230315,000000,53.94,55.9,52.88,55.25,3955184,0
+NET.US,D,20230316,000000,55.66,56.975,54.38,55.53,3932245,0
+NET.US,D,20230317,000000,55.51,55.915,53.71,54.53,6866926,0
+NET.US,D,20230320,000000,53.81,54.29,52.5,53.72,3697233,0
+NET.US,D,20230321,000000,54.5,58.09,54.485,57.26,4418576,0
+NET.US,D,20230322,000000,57.05,58.54,55.42,55.44,4711674,0
+NET.US,D,20230323,000000,56.48,58.64,56.29,58.18,4669060,0
+NET.US,D,20230324,000000,57.68,57.7,55.39,56.64,2945410,0
+NET.US,D,20230327,000000,57.26,58.15,56.06,56.1,2494831,0
+NET.US,D,20230328,000000,56.5,56.91,55.88,56.48,2225874,0
+NET.US,D,20230329,000000,57.4,57.9099,56.45,57.09,2335978,0
+NET.US,D,20230330,000000,58.35,60.05,57.77,58.91,4362722,0
+NET.US,D,20230331,000000,59,62.23,58.785,61.66,4143563,0
+NET.US,D,20230403,000000,60.7,61.61,59.63,61.18,3058242,0
+NET.US,D,20230404,000000,61.5,63.09,60.54,61.23,4221087,0
+NET.US,D,20230405,000000,60.53,60.7,56.6,57.64,4985669,0
+NET.US,D,20230406,000000,56.6,59.47,55.62,59.08,3403403,0
+NET.US,D,20230410,000000,58.27,59.32,57.03,58.86,2607603,0
+NET.US,D,20230411,000000,58.02,61.31,57.87,60.7,3995950,0
+NET.US,D,20230412,000000,62.52,64.25,62.2,63.04,5827163,0
+NET.US,D,20230413,000000,63.77,65.82,63.585,64.88,4338678,0
+NET.US,D,20230414,000000,64.13,65.49,63.13,64.68,2682778,0
+NET.US,D,20230417,000000,64.71,65.65,64.0439,64.7,2727729,0
+NET.US,D,20230418,000000,65.94,66.2,63.7,64.46,2596975,0
+NET.US,D,20230419,000000,63.93,64.535,62.6,62.87,3315211,0
+NET.US,D,20230420,000000,61.46,62.82,61.0201,62.41,3767194,0
+NET.US,D,20230421,000000,62.54,63.455,62.11,62.8,3315652,0
+NET.US,D,20230424,000000,63.38,64.199,61.62,62.5,2875700,0
+NET.US,D,20230425,000000,61.48,61.56,57.81,58.09,4248471,0
+NET.US,D,20230426,000000,59.33,62.01,59.16,59.52,3461936,0
+NET.US,D,20230427,000000,61.4,61.4,59.11,59.58,10248677,0
+NET.US,D,20230428,000000,44.41,47.1,43.01,47.05,33129534,0
+NET.US,D,20230501,000000,46.67,46.81,44.23,44.72,10217655,0
+NET.US,D,20230502,000000,44.59,44.6563,42.71,42.88,7524265,0
+NET.US,D,20230503,000000,42.5,43.27,41.78,41.9,7496285,0
+NET.US,D,20230504,000000,41.94,42.85,39.9,40.48,10014166,0
+NET.US,D,20230505,000000,41.66,44.33,41.27,44.07,9316876,0
+NET.US,D,20230508,000000,45.02,46.38,44.6,46.31,9162789,0
+NET.US,D,20230509,000000,45.47,47.65,45.47,47.15,7905605,0
+NET.US,D,20230510,000000,48.485,49.49,47.79,49.21,6984805,0
+NET.US,D,20230511,000000,49.1,50.1248,48.19,50.02,4652572,0
+NET.US,D,20230512,000000,49.8,50.59,48.3,49.43,5183913,0
+NET.US,D,20230515,000000,49.39,51.315,49.1,51.21,4964162,0
+NET.US,D,20230516,000000,50.96,51.49,50.71,51.21,3850869,0
+NET.US,D,20230517,000000,51.5,54.47,51.25,54.2,6230352,0
+NET.US,D,20230518,000000,54.265,58.84,54.16,58.52,9178245,0
+NET.US,D,20230519,000000,58.115,60.22,57.885,57.99,9508864,0
+NET.US,D,20230522,000000,57.605,58.67,56.74,56.8,4427924,0
+NET.US,D,20230523,000000,55.78,58.74,55.7,55.92,5146805,0
+NET.US,D,20230524,000000,54.8,56.57,54.75,56.23,2929412,0
+NET.US,D,20230525,000000,57.93,58.895,57.31,58.03,5700194,0
+NET.US,D,20230526,000000,57.76,62.98,57.21,61.14,7207618,0
+NET.US,D,20230530,000000,63,66.59,62.56,66.16,8722891,0
+NET.US,D,20230531,000000,65.4,69.44,64.25,69.16,9427835,0
+NET.US,D,20230601,000000,67.75,71.3,66.7101,69.65,7186889,0
+NET.US,D,20230602,000000,71.49,72,69.7,70.64,5642241,0
+NET.US,D,20230605,000000,67.75,69.9988,66.71,69.91,5824179,0
+NET.US,D,20230606,000000,69.46,70.63,68.29,68.62,5512081,0
+NET.US,D,20230607,000000,68.89,68.9,61.73,62.78,10083852,0
+NET.US,D,20230608,000000,62.31,64.37,61.89,63.12,5022806,0
+NET.US,D,20230609,000000,63.92,67.27,62.83,63.82,5558809,0
+NET.US,D,20230612,000000,64.47,65.32,63.61,65.25,2805222,0
+NET.US,D,20230613,000000,67.14,69.44,66.57,69.12,6202494,0
+NET.US,D,20230614,000000,68.41,69.55,66.95,68.87,4547337,0
+NET.US,D,20230615,000000,67.55,71.05,67.55,70.25,4322919,0
+NET.US,D,20230616,000000,71.01,71.39,67.15,67.63,4969262,0
+NET.US,D,20230620,000000,66.9,68.79,66.0516,67.18,2800261,0
+NET.US,D,20230621,000000,67,67.2,63.137,63.99,3701347,0
+NET.US,D,20230622,000000,62.885,65.55,62.56,65,2797801,0
+NET.US,D,20230623,000000,62.56,64.39,62.54,63.41,3951589,0
+NET.US,D,20230626,000000,63,65.39,62.784,63.19,1942918,0
+NET.US,D,20230627,000000,63.77,64.665,62.22,63.93,2425190,0
+NET.US,D,20230628,000000,63.71,67.36,63.495,66.48,4324768,0
+NET.US,D,20230629,000000,66.12,66.78,63.59,64.08,2687196,0
+NET.US,D,20230630,000000,65.32,66.52,64.52,65.37,2756064,0
+NET.US,D,20230703,000000,65.48,66.37,64.75,65.82,1323937,0
+NET.US,D,20230705,000000,65.39,65.8558,63.9,65.08,2673596,0
+NET.US,D,20230706,000000,63.3,63.4,61.66,63.15,3494482,0
+NET.US,D,20230707,000000,63.71,64.4099,62.24,62.36,2573850,0
+NET.US,D,20230710,000000,61.6,65.52,60.56,65.48,4226516,0
+NET.US,D,20230711,000000,66.1,68.44,64.93,67.94,3531970,0
+NET.US,D,20230712,000000,69.47,69.61,63.51,64.23,7360068,0
+NET.US,D,20230713,000000,65.54,67.99,65.19,67.62,4399779,0
+NET.US,D,20230714,000000,68,70.26,65.72,66.54,4937257,0
+NET.US,D,20230717,000000,66.665,72.13,66.02,71.18,5521527,0
+NET.US,D,20230718,000000,72.85,73.86,70.18,72.93,5116961,0
+NET.US,D,20230719,000000,73.91,76.07,72.21,72.7,4741197,0
+NET.US,D,20230720,000000,71.68,72.1417,66.86,67.27,4943206,0
+NET.US,D,20230721,000000,68.45,69.35,66.5,66.57,2726356,0
+NET.US,D,20230724,000000,67.5,67.5,64.63,65.39,3733279,0
+NET.US,D,20230725,000000,65.63,68.33,65.6,67.09,3106010,0
+NET.US,D,20230726,000000,65.88,67.345,64.24,65.74,2667864,0
+NET.US,D,20230727,000000,67.66,68.05,64.27,64.76,2821982,0
+NET.US,D,20230728,000000,66,67.86,65.2168,66.93,2399125,0
+NET.US,D,20230731,000000,67.88,70.13,67.805,68.77,2971223,0
+NET.US,D,20230801,000000,67.7,68.72,66.64,68.63,2742016,0
+NET.US,D,20230802,000000,66.82,66.82,62.72,64.11,5131093,0
+NET.US,D,20230803,000000,63.59,65.5552,63.51,65.04,5177237,0
+NET.US,D,20230804,000000,71.83,75.1244,68.1,69.52,14776410,0
+NET.US,D,20230807,000000,67.3,68.23,64.935,67.79,5751692,0
+NET.US,D,20230808,000000,64.485,67.05,63.57,66.59,5664597,0
+NET.US,D,20230809,000000,66.86,67.2,63.43,63.59,3316003,0
+NET.US,D,20230810,000000,64.38,65.62,62.58,63.29,3075930,0
+NET.US,D,20230811,000000,62.9,64,62.65,63.61,2512264,0
+NET.US,D,20230814,000000,62.86,65.73,62.7,65.64,3176781,0
+NET.US,D,20230815,000000,64.82,65.469,62.08,62.11,2842722,0
+NET.US,D,20230816,000000,62.91,62.95,60.8,60.85,2213441,0
+NET.US,D,20230817,000000,60.31,60.57,57.84,58.31,5154317,0
+NET.US,D,20230818,000000,57,59.23,56.3606,58.98,2931044,0
+NET.US,D,20230821,000000,59.42,60.4199,58.55,58.57,2355091,0
+NET.US,D,20230822,000000,59.14,60.3938,58.42,59.8,2272803,0
+NET.US,D,20230823,000000,59.52,65,59.03,63.11,5701692,0
+NET.US,D,20230824,000000,64.67,64.97,59.11,59.9,3779511,0
+NET.US,D,20230825,000000,59.02,62.47,59.02,62.2,2621185,0
+NET.US,D,20230828,000000,62.88,63.45,61.71,61.83,1480847,0
+NET.US,D,20230829,000000,61.71,64.08,61.08,63.23,1885874,0
+NET.US,D,20230830,000000,63.43,64.53,62.57,64.41,2148903,0
+NET.US,D,20230831,000000,65,66.11,64.88,65.03,2491934,0
+NET.US,D,20230901,000000,65.86,66.9208,63.59,63.99,2708199,0
+NET.US,D,20230905,000000,63.4,65.38,63.03,65.31,2686036,0
+NET.US,D,20230906,000000,64.56,65.395,63.04,63.99,2795878,0
+NET.US,D,20230907,000000,60.77,64.01,60.7457,63.53,2687348,0
+NET.US,D,20230908,000000,63.4,64.11,62.3056,62.68,1909036,0
+NET.US,D,20230911,000000,63.79,65.75,63.55,65.46,2106891,0
+NET.US,D,20230912,000000,64.27,65.95,64.22,64.83,2309926,0
+NET.US,D,20230913,000000,64.32,65.26,63.5312,64.46,2404555,0
+NET.US,D,20230914,000000,65.1,65.77,63.96,65.58,2230844,0
+NET.US,D,20230915,000000,65,65.18,61.5338,62.76,5906906,0
+NET.US,D,20230918,000000,61.76,62.73,61.01,61.72,3383155,0
+NET.US,D,20230919,000000,61.17,61.32,59.7051,60.17,3434106,0
+NET.US,D,20230920,000000,60.23,61.15,59.41,60.01,2886052,0
+NET.US,D,20230921,000000,58.42,58.81,56.0825,56.55,5199183,0
+NET.US,D,20230922,000000,57.445,58.19,56.53,57.76,3895168,0
+NET.US,D,20230925,000000,57.3,58.29,56.67,57.75,2010672,0
+NET.US,D,20230926,000000,56.86,57.69,56.43,56.68,2666696,0
+NET.US,D,20230927,000000,60.25,61.27,58.56,60.54,8232025,0
+NET.US,D,20230928,000000,59.81,63.83,59.2577,63.09,6193916,0
+NET.US,D,20230929,000000,63.94,65.58,62.76,63.04,4151072,0
+NET.US,D,20231002,000000,62.91,63.78,61.55,62.51,3226062,0
+NET.US,D,20231003,000000,61.55,61.77,57.9,58.4,4170642,0
+NET.US,D,20231004,000000,59.15,59.89,58.12,59.25,3127352,0
+NET.US,D,20231005,000000,59,59.27,56.71,58.17,3492855,0
+NET.US,D,20231006,000000,57.4,62.69,57.34,62.55,4704836,0
+NET.US,D,20231009,000000,61.01,64.81,61.01,63.69,3571225,0
+NET.US,D,20231010,000000,63.695,66.145,63.56,65.56,3758620,0
+NET.US,D,20231011,000000,66.26,66.85,64.801,65.29,2501555,0
+NET.US,D,20231012,000000,65.315,65.35,62.33,62.62,3076244,0
+NET.US,D,20231013,000000,62.4,63.5,60.645,61.16,2540170,0
+NET.US,D,20231016,000000,61.9,64.5304,61.48,63.51,3370280,0
+NET.US,D,20231017,000000,62,65.85,62,64.63,3657942,0
+NET.US,D,20231018,000000,64.2,64.65,62.24,62.43,2288371,0
+NET.US,D,20231019,000000,62.75,63.96,61.99,62.79,2291344,0
+NET.US,D,20231020,000000,62.06,62.62,58.8062,59.38,4137336,0
+NET.US,D,20231023,000000,58.5,59.74,57.3,58.7,3758886,0
+NET.US,D,20231024,000000,59.69,61.27,58.79,59.63,3171135,0
+NET.US,D,20231025,000000,58.57,59.04,56.41,56.49,3699951,0
+NET.US,D,20231026,000000,56.55,57.105,54.61,55.53,3191591,0
+NET.US,D,20231027,000000,56.33,56.92,54.9227,55.35,2813062,0
+NET.US,D,20231030,000000,56.42,56.91,55.145,55.88,2434359,0
+NET.US,D,20231031,000000,56.01,57.289,55.26,56.69,2371069,0
+NET.US,D,20231101,000000,56.7,56.715,53.8814,54.95,3912648,0
+NET.US,D,20231102,000000,57.47,58.08,55.4,56.58,9743463,0
+NET.US,D,20231103,000000,57.47,64.575,57.36,64.42,12899958,0
+NET.US,D,20231106,000000,64.3,64.5,61.4,63.11,5751715,0
+NET.US,D,20231107,000000,64.03,66.24,63.41,66,6153924,0
+NET.US,D,20231108,000000,65.68,66.16,63.88,64.58,2697104,0
+NET.US,D,20231109,000000,65.1,65.4,62.02,62.18,3943140,0
+NET.US,D,20231110,000000,61.81,63.32,61.34,63.08,3084437,0
+NET.US,D,20231113,000000,62.86,64.25,62.39,63.89,3270665,0
+NET.US,D,20231114,000000,66.04,70.95,66.04,70.61,8227998,0
+NET.US,D,20231115,000000,70.59,72.69,70.14,70.81,4561345,0
+NET.US,D,20231116,000000,69.5,70.96,68.95,70.7,3364721,0
+NET.US,D,20231117,000000,70.49,73.15,69.82,72.69,3263166,0
+NET.US,D,20231120,000000,72.51,73.8714,72.32,72.81,2651522,0
+NET.US,D,20231121,000000,73.33,75.677,72.9,73.85,3780807,0
+NET.US,D,20231122,000000,74.84,75.04,73.13,73.68,2122964,0
+NET.US,D,20231124,000000,73.43,73.84,72.41,73.4,867354,0
+NET.US,D,20231127,000000,73,75.55,72.695,73.95,3572388,0
+NET.US,D,20231128,000000,73.21,75.08,72.83,74.54,3043528,0
+NET.US,D,20231129,000000,76,79.08,75.2,78.31,5285358,0
+NET.US,D,20231130,000000,79.06,79.61,76.59,77.15,4757206,0
+NET.US,D,20231201,000000,77.44,78.878,75.79,78.78,3588757,0
+NET.US,D,20231204,000000,78.5,80.17,78.06,79.82,3998036,0
+NET.US,D,20231205,000000,79.1,79.2699,76.915,77.95,3334168,0
+NET.US,D,20231206,000000,78.19,80.0313,76.61,76.66,2813091,0
+NET.US,D,20231207,000000,76.69,77.2999,75.7295,76.8,2676118,0
+NET.US,D,20231208,000000,75.98,78.34,75.78,77.52,2600933,0
+NET.US,D,20231211,000000,77.1,78.96,76.89,77.82,1974073,0
+NET.US,D,20231212,000000,77.32,78.625,76.5,78.19,1826147,0
+NET.US,D,20231213,000000,78.6,81.45,77.52,80.38,4577211,0
+NET.US,D,20231214,000000,82.68,84.89,81.81,84.66,6581310,0
+NET.US,D,20231215,000000,84.8,85.48,83.36,85.05,5478677,0
+NET.US,D,20231218,000000,84.81,85.6,83.92,84.7,2309599,0
+NET.US,D,20231219,000000,85.39,86.905,85.045,85.51,2332197,0
+NET.US,D,20231220,000000,85.14,86.17,82.67,82.83,2716220,0
+NET.US,D,20231221,000000,84.62,85.1165,83.36,84.85,2280781,0
+NET.US,D,20231222,000000,85,85.31,83.54,84.32,1553581,0
+NET.US,D,20231226,000000,84.5,85.95,84.33,85.76,1557352,0
+NET.US,D,20231227,000000,86.23,86.91,84.93,85.55,1759014,0
+NET.US,D,20231228,000000,85.7,85.7699,84.37,84.68,1646222,0
+NET.US,D,20231229,000000,84.18,84.79,82.75,83.26,1978099,0
+NET.US,D,20240102,000000,81.43,81.72,78.39,79.35,3677101,0
+NET.US,D,20240103,000000,77.24,78.32,75.81,76.39,3123780,0
+NET.US,D,20240104,000000,76,77.84,75.65,76.83,2528946,0
+NET.US,D,20240105,000000,76.3,77.64,76.15,76.28,2348025,0
+NET.US,D,20240108,000000,76.98,79.77,76.67,79.64,2771043,0
+NET.US,D,20240109,000000,78.95,81.65,78.65,81.63,2694703,0
+NET.US,D,20240110,000000,82.55,83,80.36,80.97,4138559,0
+NET.US,D,20240111,000000,80.81,81.8821,78.12,80.82,3256779,0
+NET.US,D,20240112,000000,81,81.59,79.12,79.37,1743342,0
+NET.US,D,20240116,000000,78.46,79.53,77.09,78.45,2790912,0
+NET.US,D,20240117,000000,77.4,77.4,74.37,77.07,3572588,0
+NET.US,D,20240118,000000,78.76,79.6825,76.63,77.96,2484098,0
+NET.US,D,20240119,000000,78.62,81.37,77.91,81.35,3242564,0
+NET.US,D,20240122,000000,83.88,87.17,83.54,84.68,4441646,0
+NET.US,D,20240123,000000,84.97,85.64,83.35,83.93,2187780,0
+NET.US,D,20240124,000000,85.37,86.24,82.3,82.33,2453185,0
+NET.US,D,20240125,000000,83.03,83.6064,81.26,81.86,2042873,0
+NET.US,D,20240126,000000,81.24,82.5,79.8,80.18,2286911,0
+NET.US,D,20240129,000000,80.22,84.32,80.16,84.3,2806592,0
+NET.US,D,20240130,000000,84.24,84.55,82.27,82.96,2392370,0
+NET.US,D,20240131,000000,81.62,82.61,79.05,79.05,3898981,0
+NET.US,D,20240201,000000,79.92,80.75,78.145,79.59,2833866,0
+NET.US,D,20240202,000000,79.54,83.39,78.14,82.65,4113527,0
+NET.US,D,20240205,000000,81.77,82.19,79.11,80.82,2972714,0
+NET.US,D,20240206,000000,80.86,82.24,79.59,81.59,3055237,0
+NET.US,D,20240207,000000,81.98,83.93,80.015,83.35,4515359,0
+NET.US,D,20240208,000000,83.75,91.08,82.9,90.31,18061194,0
+NET.US,D,20240209,000000,110.1,116,105.01,107.92,33191907,0
+NET.US,D,20240212,000000,106.795,109.8299,104.19,105.62,10882805,0
+NET.US,D,20240213,000000,99.91,102.83,97.63,99.88,6886067,0
+NET.US,D,20240214,000000,101.87,104.5,99.42,104.37,4785410,0
+NET.US,D,20240215,000000,104.5,104.5,99.43,101.22,4765133,0
+NET.US,D,20240216,000000,101.32,101.8,97.719,98.52,4569058,0
+NET.US,D,20240220,000000,98,98.3,94.06,97.99,4310162,0
+NET.US,D,20240221,000000,93.89,95.98,93.4,95.09,4044330,0
+NET.US,D,20240222,000000,99.46,99.93,97.4,99.47,4066633,0
+NET.US,D,20240223,000000,100,101.66,97.14,98.45,2945929,0
+NET.US,D,20240226,000000,98.71,100.3,97.8274,99.08,2866074,0
+NET.US,D,20240227,000000,100.55,102.3,97.9,98.25,3366881,0
+NET.US,D,20240228,000000,97.3,98.18,95.74,97.48,2525493,0
+NET.US,D,20240229,000000,97.67,99.57,96.72,98.54,5103371,0
+NET.US,D,20240301,000000,98.28,101.85,97.11,99.92,3830280,0
+NET.US,D,20240304,000000,99.9,101.23,97.48,100.88,4152423,0
+NET.US,D,20240305,000000,99.06,99.22,93.82,95.97,4958300,0
+NET.US,D,20240306,000000,98.73,99.36,95.765,97.49,2641358,0
+NET.US,D,20240307,000000,98.42,101.98,97.66,100.75,3937668,0
+NET.US,D,20240308,000000,101.22,104.02,97.27,97.99,4665855,0
+NET.US,D,20240311,000000,96.76,98.3987,95.21,97.06,2620789,0
+NET.US,D,20240312,000000,97.47,98.3899,95.38,96.75,2863058,0
+NET.US,D,20240313,000000,96.33,98.05,95.6,95.9,2280706,0
+NET.US,D,20240314,000000,96.05,96.86,92.67,94.21,3101600,0
+NET.US,D,20240315,000000,93.15,93.68,90.8,91.6,4053054,0
+NET.US,D,20240318,000000,92.96,95.7417,92.09,94.64,3506080,0
+NET.US,D,20240319,000000,93.18,95.54,91.85,95.17,2230152,0
+NET.US,D,20240320,000000,95.31,98.42,94.67,97.98,2641437,0
+NET.US,D,20240321,000000,100,100.9,96.32,96.41,3027999,0
+NET.US,D,20240322,000000,96.1,96.8,94.7701,96.57,1548735,0
+NET.US,D,20240325,000000,95.79,97,95.3564,96.08,1374235,0
+NET.US,D,20240326,000000,97.26,100.28,97,99.07,3694203,0
+NET.US,D,20240327,000000,99.53,100.77,95.06,96.55,2899252,0
+NET.US,D,20240328,000000,96.1,97.6699,96.1,96.83,1699389,0
+NET.US,D,20240401,000000,97.16,97.89,94.94,95.66,1950900,0
+NET.US,D,20240402,000000,92.91,95.485,91.2651,94.97,2707187,0
+NET.US,D,20240403,000000,94,95.85,93.57,94.67,1963708,0
+NET.US,D,20240404,000000,95,97.13,93.2,93.25,2637908,0
+NET.US,D,20240405,000000,94,97.3,92.94,96.16,2739682,0
+NET.US,D,20240408,000000,96.6,96.765,94.2663,95.33,1745642,0
+NET.US,D,20240409,000000,96,97.3689,94.755,97,2055698,0
+NET.US,D,20240410,000000,93.37,95.9,93.2753,94.83,2437266,0
+NET.US,D,20240411,000000,96,96.33,94.0331,96.08,1663146,0
+NET.US,D,20240412,000000,94.94,95.29,92.62,93.76,2503892,0
+NET.US,D,20240415,000000,93.18,94.0936,90.0401,90.34,2834397,0
+NET.US,D,20240416,000000,89.92,91.21,88.0701,91.04,3169264,0
+NET.US,D,20240417,000000,90.57,90.93,87.3458,88,2866291,0
+NET.US,D,20240418,000000,87.73,88.35,86.0275,86.71,2511448,0
+NET.US,D,20240419,000000,86.28,86.7,83.14,84.1,4159786,0
+NET.US,D,20240422,000000,84.83,85.48,82.83,84.69,2653529,0
+NET.US,D,20240423,000000,86,88.88,85.01,87.88,2428978,0
+NET.US,D,20240424,000000,89.49,89.9,87.17,87.68,2001546,0
+NET.US,D,20240425,000000,85.01,87.5465,84.52,86.76,1888730,0
+NET.US,D,20240426,000000,88.03,89.4228,86.89,88.01,1763933,0
+NET.US,D,20240429,000000,88.9,91.02,88.5,89.65,3445991,0
+NET.US,D,20240430,000000,89.26,91.59,87.32,87.4,4184284,0
+NET.US,D,20240501,000000,88.12,90.82,86.51,88.04,2806117,0
+NET.US,D,20240502,000000,89.43,89.5,85.32,88.97,7833722,0
+NET.US,D,20240503,000000,78.23,78.92,72.68,74.4,18650549,0
+NET.US,D,20240506,000000,74.7,75.9,73.84,74.3,6581403,0
+NET.US,D,20240507,000000,74.74,75.09,73.01,74.13,4123673,0
+NET.US,D,20240508,000000,73.34,73.75,72.08,72.45,3166947,0
+NET.US,D,20240509,000000,72.53,74.29,72.4,73.34,2502101,0
+NET.US,D,20240510,000000,73.68,73.78,71.77,71.92,2949349,0
+NET.US,D,20240513,000000,72.24,73.65,71.93,73.57,2310145,0
+NET.US,D,20240514,000000,73.61,74.3191,72.94,73.35,1917424,0
+NET.US,D,20240515,000000,74.53,74.82,73.97,74.25,2733431,0
+NET.US,D,20240516,000000,74.25,76.165,73.47,75.14,3041446,0
+NET.US,D,20240517,000000,74.98,76.25,74.61,75.23,2556851,0
+NET.US,D,20240520,000000,75.56,75.62,74.12,75.62,1948335,0
+NET.US,D,20240521,000000,74.63,75.25,73.9,74.38,1676563,0
+NET.US,D,20240522,000000,74.45,75.7,73.55,74.98,2064706,0
+NET.US,D,20240523,000000,76.04,76.3499,73.47,73.62,2302625,0
+NET.US,D,20240524,000000,73.53,74.2945,72.7407,74.19,1745322,0
+NET.US,D,20240528,000000,74.45,74.7,73.18,73.87,2368998,0
+NET.US,D,20240529,000000,72.955,75.9,72.54,75.2,3148674,0
+NET.US,D,20240530,000000,74.25,74.49,67.1,67.98,8853999,0
+NET.US,D,20240531,000000,68.49,68.8547,66.38,67.69,4932388,0
+NET.US,D,20240603,000000,68.56,68.77,66.24,67.43,3072402,0
+NET.US,D,20240604,000000,67.11,68.62,67.01,68.02,3440378,0
+NET.US,D,20240605,000000,69.02,69.88,68.16,69.85,4689752,0
+NET.US,D,20240606,000000,69.82,71.53,69.82,71.25,2431803,0
+NET.US,D,20240607,000000,70.65,71.3,70.19,70.73,2312724,0
+NET.US,D,20240610,000000,70.53,72.145,70.37,71.72,2734048,0
+NET.US,D,20240611,000000,71.67,72.98,70.88,72.63,2936991,0
+NET.US,D,20240612,000000,74.26,75.885,73.64,75.42,4114561,0
+NET.US,D,20240613,000000,76.04,76.56,73.5,73.51,2933228,0
+NET.US,D,20240614,000000,73.66,75.82,73.61,75.59,2535988,0
+NET.US,D,20240617,000000,77.03,77.94,75.02,77.68,3829751,0
+NET.US,D,20240618,000000,77.37,79.89,77.03,79.08,3802938,0
+NET.US,D,20240620,000000,80,80.0975,77.47,78.45,4150238,0
+NET.US,D,20240621,000000,76.96,78.21,75.82,77.94,6598149,0
+NET.US,D,20240624,000000,77.43,78.94,77.1,78.6,3392368,0
+NET.US,D,20240625,000000,80.58,80.84,78.92,80.66,4186202,0
+NET.US,D,20240626,000000,80.5,81.1,79.27,79.28,1976573,0
+NET.US,D,20240627,000000,79.25,82.362,79.05,81.79,2781080,0
+NET.US,D,20240628,000000,82.01,84.22,81.8,82.83,3732275,0
+NET.US,D,20240701,000000,82.65,84.13,81.19,83.95,1983036,0
+NET.US,D,20240702,000000,83.88,85.18,83.5,85.05,2222879,0
+NET.US,D,20240703,000000,85.38,85.61,84.53,84.53,1629124,0
+NET.US,D,20240705,000000,84.69,87.18,84.55,86.96,2077069,0
+NET.US,D,20240708,000000,86.26,86.865,84.53,84.88,2803111,0
+NET.US,D,20240709,000000,84.88,85.205,81.94,82.58,3136043,0
+NET.US,D,20240710,000000,82.9,82.9,79.9,82.37,2700764,0
+NET.US,D,20240711,000000,83.86,84.5,81.87,82.02,1917711,0
+NET.US,D,20240712,000000,81.69,82.99,81.2601,82.21,1399643,0
+NET.US,D,20240715,000000,82.57,84.66,81.635,83.43,2415059,0
+NET.US,D,20240716,000000,83.78,84.69,82.72,83.95,2009215,0
+NET.US,D,20240717,000000,82.3,82.66,79.28,80.58,3124991,0
+NET.US,D,20240718,000000,81.01,81.21,77.68,78.52,3148752,0
+NET.US,D,20240719,000000,78.79,79.67,78.19,78.66,2336597,0
+NET.US,D,20240722,000000,79.37,79.59,77.72,78.66,1718439,0
+NET.US,D,20240723,000000,81.12,83.42,79.21,80.97,3313615,0
+NET.US,D,20240724,000000,79.5,80.25,75.59,76,3020747,0
+NET.US,D,20240725,000000,75.82,79.59,74.785,78.04,2449140,0
+NET.US,D,20240726,000000,79.09,79.225,77.22,78.06,1931743,0
+NET.US,D,20240729,000000,78.61,78.9699,77.16,77.37,1841151,0
+NET.US,D,20240730,000000,77.23,78.5,75.55,76.03,2103448,0
+NET.US,D,20240731,000000,77.805,78.34,76.52,77.5,2308737,0
+NET.US,D,20240801,000000,77.17,78.8,73.9,74.4,5095901,0
+NET.US,D,20240802,000000,79.5,80.73,75.31,79.46,10348642,0
+NET.US,D,20240805,000000,69.26,80.15,69.26,77.7,5549533,0
+NET.US,D,20240806,000000,78.67,78.67,76.18,76.24,2462058,0
+NET.US,D,20240807,000000,78.75,79.98,76.18,76.37,2442776,0
+NET.US,D,20240808,000000,77.45,77.47,75.13,76.82,1762439,0
+NET.US,D,20240809,000000,77.51,78.9,76.87,77.71,1914730,0
+NET.US,D,20240812,000000,78,79,76.5,76.63,1429574,0
+NET.US,D,20240813,000000,77.14,81.77,77.14,81.75,2143267,0
+NET.US,D,20240814,000000,82.3,83.36,80.7,81.46,1518489,0
+NET.US,D,20240815,000000,82.36,83.45,81.25,82.16,1654902,0
+NET.US,D,20240816,000000,81.28,82.84,80.8,82.38,1547525,0
+NET.US,D,20240819,000000,82.55,84.31,81.81,84.07,2054638,0
+NET.US,D,20240820,000000,84.3,84.9199,82.23,82.33,1189586,0
+NET.US,D,20240821,000000,82.33,82.515,81.09,82.37,1419903,0
+NET.US,D,20240822,000000,82.12,82.55,80.61,80.63,1567809,0
+NET.US,D,20240823,000000,81.18,82.7,80.675,82.39,1333278,0
+NET.US,D,20240826,000000,83,84.18,81.53,81.64,1254749,0
+NET.US,D,20240827,000000,80.65,82.7,80.21,81.26,1378558,0
+NET.US,D,20240828,000000,80.55,81.0999,79.11,79.85,1105617,0
+NET.US,D,20240829,000000,80.44,82.59,80.33,81.28,1454487,0
+NET.US,D,20240830,000000,82.1,83.69,81.66,82.14,2420858,0
+NET.US,D,20240903,000000,81.6,81.76,77.19,78.11,2240226,0
+NET.US,D,20240904,000000,77,79.64,76.5,78.03,1690440,0
+NET.US,D,20240905,000000,77.27,79.38,77.15,78.4,1236046,0
+NET.US,D,20240906,000000,78.64,79.21,75.71,76.05,1927634,0
+NET.US,D,20240909,000000,77.01,77.71,76.09,76.24,1291772,0
+NET.US,D,20240910,000000,76.65,77.21,74.88,76.81,1603392,0
+NET.US,D,20240911,000000,76.49,78.7,75.22,78.56,2335375,0
+NET.US,D,20240912,000000,78.89,79.84,77.7727,78.86,1361390,0
+NET.US,D,20240913,000000,79.05,80.26,77.91,78.59,1339767,0
+NET.US,D,20240916,000000,78.15,80.3099,77.87,79.93,1698406,0
+NET.US,D,20240917,000000,80.8,80.8,77.81,79.11,2119380,0
+NET.US,D,20240918,000000,79.34,79.69,77.6,78.09,1582150,0
+NET.US,D,20240919,000000,80.09,82.9,79.2,82.83,3410876,0
+NET.US,D,20240920,000000,82.95,83.34,81.4198,82.45,3090071,0
+NET.US,D,20240923,000000,82.67,86.12,82.5,85.61,3228792,0
+NET.US,D,20240924,000000,86.1,86.4547,83.76,85.5,1906825,0
+NET.US,D,20240925,000000,85.31,85.34,83.4,83.41,2325418,0
+NET.US,D,20240926,000000,84.81,84.81,81.18,82.36,3099596,0
+NET.US,D,20240927,000000,82.2,82.69,81.2401,81.59,1462681,0
+NET.US,D,20240930,000000,80.78,81.7708,79.39,80.89,2196132,0
+NET.US,D,20241001,000000,80.05,80.3,78.01,78.11,2199074,0
+NET.US,D,20241002,000000,78.87,79.8,77.8,79.34,2505464,0
+NET.US,D,20241003,000000,78.76,79.87,78.1,79.43,1531199,0
+NET.US,D,20241004,000000,80,83.46,79.5,83.43,2515147,0
+NET.US,D,20241007,000000,83.15,83.25,80.47,80.49,1655671,0
+NET.US,D,20241008,000000,79.48,81.84,79.16,81.76,1182709,0
+NET.US,D,20241009,000000,81.94,84.95,81.63,84.95,1841405,0
+NET.US,D,20241010,000000,84.58,93.69,84.4801,92.46,8239476,0
+NET.US,D,20241011,000000,92.94,94.31,92.1,93.47,3841353,0
+NET.US,D,20241014,000000,94.9,96.3,92.34,93.75,2795002,0
+NET.US,D,20241015,000000,94,94.9,92.57,93.8,2497017,0
+NET.US,D,20241016,000000,93.65,93.96,91.13,91.34,2087536,0
+NET.US,D,20241017,000000,92.05,92.16,90.17,90.4,1458586,0
+NET.US,D,20241018,000000,90.52,91.49,90.11,90.8,1628841,0
+NET.US,D,20241021,000000,90.16,92.79,90.0053,90.74,1479914,0
+NET.US,D,20241022,000000,90.04,90.3799,87.8,88.46,1985082,0
+NET.US,D,20241023,000000,88.14,88.8,86.9,87.64,2051098,0
+NET.US,D,20241024,000000,88.2,90.11,88,89.57,1768520,0
+NET.US,D,20241025,000000,89.82,90.65,88.47,88.76,1437283,0
+NET.US,D,20241028,000000,89.38,90.08,87.78,87.94,1396734,0
+NET.US,D,20241029,000000,88.44,89.63,87.33,89.52,1441512,0
+NET.US,D,20241030,000000,89.5,91.31,89.357,89.85,2402415,0
+NET.US,D,20241031,000000,88.29,88.7299,87.1,87.71,2111326,0
+NET.US,D,20241101,000000,88.61,88.7,86.2569,87.55,1964077,0
+NET.US,D,20241104,000000,87,87.76,85.6,86.49,2016905,0
+NET.US,D,20241105,000000,86.92,88.15,86.425,87.71,1920435,0
+NET.US,D,20241106,000000,90.25,92.62,89.815,92.51,2938401,0
+NET.US,D,20241107,000000,94.89,97.5325,94.1101,95.66,7095186,0
+NET.US,D,20241108,000000,88.45,92.2,87.24,91.25,7777228,0
+NET.US,D,20241111,000000,91.35,95.36,90.8,93.23,5152278,0
+NET.US,D,20241112,000000,92.85,93.9999,89.45,90.91,2521198,0
+NET.US,D,20241113,000000,91.275,99.17,91.25,94.16,5786326,0
+NET.US,D,20241114,000000,94.675,95.45,91.06,91.93,2646421,0
+NET.US,D,20241115,000000,90.011,91.13,87.77,89.77,3373466,0
+NET.US,D,20241118,000000,89.975,92.9,89.55,92.29,3140578,0
+NET.US,D,20241119,000000,91.465,96.56,91.42,96.37,3554768,0
+NET.US,D,20241120,000000,96.85,96.96,93.16,96.47,2368326,0
+NET.US,D,20241121,000000,99.76,104.49,99.33,104.24,5690514,0
+NET.US,D,20241122,000000,103.84,105.94,102.87,104.23,3113436,0
+NET.US,D,20241125,000000,106.525,106.75,103.0789,103.73,2816456,0
+NET.US,D,20241126,000000,104,105,101.67,102.23,2365134,0
+NET.US,D,20241127,000000,101.82,101.88,98.58,99.37,2340028,0
+NET.US,D,20241129,000000,99.56,101.14,98.89,99.83,1042359,0
+NET.US,D,20241202,000000,106.03,108.617,104.61,105.05,4588367,0
+NET.US,D,20241203,000000,104,105.8894,103.21,104.91,1699445,0
+NET.US,D,20241204,000000,106.94,110.85,106.94,110.72,4434108,0
+NET.US,D,20241205,000000,109.3,112.8399,108.61,110.46,3254351,0
+NET.US,D,20241206,000000,111.18,113.7,110.35,112.96,2745298,0
+NET.US,D,20241209,000000,112.96,114.695,111.28,113.87,3199076,0
+NET.US,D,20241210,000000,112.8,113.87,109.73,111.2,2703251,0
+NET.US,D,20241211,000000,112.395,115.84,112,114.51,2604148,0
+NET.US,D,20241212,000000,112.34,115.12,111.33,114.89,1633001,0
+NET.US,D,20241213,000000,114.87,115.29,112.61,113.6,1927877,0
+NET.US,D,20241216,000000,113.9,115.43,112.17,114.65,2197603,0
+NET.US,D,20241217,000000,117.88,119.42,116.0101,117.56,3870358,0
+NET.US,D,20241218,000000,117.58,117.58,108.47,109.1,3932081,0
+NET.US,D,20241219,000000,110.22,111.13,107,108.58,3152479,0
+NET.US,D,20241220,000000,108,113.5,107.07,112.69,5114639,0
+NET.US,D,20241223,000000,112.25,113.27,110.53,111.58,1636177,0
+NET.US,D,20241224,000000,111.98,113.0999,111.7027,112.58,526538,0
+NET.US,D,20241226,000000,112.32,113.54,111.55,112.61,787390,0
+NET.US,D,20241227,000000,111.945,112.36,108.2103,110.61,1496777,0
+NET.US,D,20241230,000000,108.67,109.4,107.49,109.03,1449166,0
+NET.US,D,20241231,000000,108.94,109.04,106.986,107.68,1292331,0
+NET.US,D,20250102,000000,114.5,114.75,110.68,112.54,3973206,0
+NET.US,D,20250103,000000,113.495,114.8,112.06,114.73,3159425,0
+NET.US,D,20250106,000000,116.365,117.08,112.5152,113.99,2424488,0
+NET.US,D,20250107,000000,116.89,118.13,112.95,113.67,3627956,0
+NET.US,D,20250108,000000,112.43,115.9,111.485,115.7,3029974,0
+NET.US,D,20250110,000000,111.13,113.25,109.501,112.62,2291956,0
+NET.US,D,20250113,000000,110.035,111.16,108.585,110.71,2125908,0
+NET.US,D,20250114,000000,112.5,113.9,111.32,112,1928097,0
+NET.US,D,20250115,000000,113.66,115.52,113.14,114.48,2293411,0
+NET.US,D,20250116,000000,115.105,116.47,114.11,114.82,2058846,0
+NET.US,D,20250117,000000,119.95,121.02,116.775,117.16,3544084,0
+NET.US,D,20250121,000000,119.59,120.45,117.9401,119.85,2700715,0
+NET.US,D,20250122,000000,120.705,123.13,119.8701,123.09,2523925,0
+NET.US,D,20250123,000000,122.81,124.64,122,123.93,2602895,0
+NET.US,D,20250124,000000,125,125.71,123.28,125.12,2109662,0
+NET.US,D,20250127,000000,121.75,130.645,121.5,126.47,3994188,0
+NET.US,D,20250128,000000,128.83,140.25,125.6713,139.98,7638268,0
+NET.US,D,20250129,000000,138,138.11,134.2376,136.44,4315440,0
+NET.US,D,20250130,000000,137.25,139.5967,135.8301,137.26,2962683,0
+NET.US,D,20250131,000000,139,142.4099,138.13,138.4,3241317,0
+NET.US,D,20250203,000000,133,138.62,130.095,136.84,4292125,0
+NET.US,D,20250204,000000,139.52,141.67,137.9938,140.14,3021574,0
+NET.US,D,20250205,000000,139.78,144.3,139.04,144.29,3480744,0
+NET.US,D,20250206,000000,143.51,144,140.53,141.52,6808681,0
+NET.US,D,20250207,000000,153.5,171.38,152.33,166.66,15077968,0
+NET.US,D,20250210,000000,167.5,176.725,164.53,172.49,6849229,0
+NET.US,D,20250211,000000,169.7,174.9,168.5,172.55,4238210,0
+NET.US,D,20250212,000000,171.95,173.2499,169.17,172.83,3207450,0
+NET.US,D,20250213,000000,173.92,176.51,171.76,176.5,2796800,0
+NET.US,D,20250214,000000,175.5,177.3677,170.92,171.16,3558538,0
+NET.US,D,20250218,000000,166.445,170.3763,164.33,168.81,5179398,0
+NET.US,D,20250219,000000,166.31,167.6916,159.89,160.59,5541711,0
+NET.US,D,20250220,000000,158,158.26,151.8401,156.38,5716450,0
+NET.US,D,20250221,000000,156.7,158.0575,150.4,151.96,3654517,0
+NET.US,D,20250224,000000,151.3,151.62,144.38,148,4364360,0
+NET.US,D,20250225,000000,146.7,147.6,140.22,143.14,3851243,0
+NET.US,D,20250226,000000,145.55,146.88,144.05,144.92,2993767,0
+NET.US,D,20250227,000000,148.96,150.69,140.65,140.72,2901851,0
+NET.US,D,20250228,000000,139.715,145.71,137.94,145.3,4614383,0
+NET.US,D,20250303,000000,146.43,149.1599,141.72,142.91,4735075,0
+NET.US,D,20250304,000000,135.25,144.28,132.81,140.93,5066419,0
+NET.US,D,20250305,000000,140.5,143.965,137.2401,143.75,2629079,0
+NET.US,D,20250306,000000,140.14,141.8999,129.72,131.02,4493176,0
+NET.US,D,20250307,000000,129.93,132.36,121.025,126.75,5757304,0
+NET.US,D,20250310,000000,122.925,122.925,113.83,116.61,6514767,0
+NET.US,D,20250311,000000,116.585,123.36,116.51,120.07,5899670,0
+NET.US,D,20250312,000000,125,126,116,119.4,6783538,0
+NET.US,D,20250313,000000,115.49,116.6,111.02,113.7,4525133,0
+NET.US,D,20250314,000000,115.39,117.79,114.5,116.15,3266854,0
+NET.US,D,20250317,000000,115.67,118.05,115.29,116.02,2793543,0
+NET.US,D,20250318,000000,115.48,116.16,111.9101,115.12,2447208,0
+NET.US,D,20250319,000000,115.075,119.18,113.92,117.58,2976709,0
+NET.US,D,20250320,000000,117.63,120.56,116.6801,117.94,2476670,0
+NET.US,D,20250321,000000,116.3,119.57,115.1141,119.22,4325279,0
+NET.US,D,20250324,000000,122.63,124.958,121.15,123.93,3111462,0
+NET.US,D,20250325,000000,131.79,132.41,126.06,127.5,6072380,0
+NET.US,D,20250326,000000,127.53,127.702,120.4,121.15,2563099,0
+NET.US,D,20250327,000000,119.41,121.1,115.8075,118.57,2273135,0
+NET.US,D,20250328,000000,117.21,117.8427,112.4,114.92,3142893,0
+NET.US,D,20250331,000000,110.25,112.9016,106.1,112.69,4112709,0
+NET.US,D,20250401,000000,114.165,115.73,111.34,115.66,3443103,0
+NET.US,D,20250402,000000,112.575,120.325,112.5,119.55,4236281,0
+NET.US,D,20250403,000000,112.6,113.22,105.3041,107.39,4932136,0
+NET.US,D,20250404,000000,101.25,102.5,94.16,97.08,6614971,0
+NET.US,D,20250407,000000,90.975,103.39,89.42,98.36,6550047,0
+NET.US,D,20250408,000000,103.59,105.265,95.79,97.45,5387235,0
+NET.US,D,20250409,000000,97.235,115.42,96.41,112.56,7228606,0
+NET.US,D,20250410,000000,108.29,108.9804,102.1,105.5,3855966,0
+NET.US,D,20250411,000000,105.565,107.27,102.835,106.25,3133410,0
+NET.US,D,20250414,000000,110,111.69,106.1,107.12,2540135,0
+NET.US,D,20250415,000000,107.17,110.2896,106.18,109.14,2015075,0
+NET.US,D,20250416,000000,109.025,113.66,107.68,109.55,4085378,0
+NET.US,D,20250417,000000,110.8,110.9,106.8,107.9,1932013,0
+NET.US,D,20250421,000000,105.96,106.44,100.25,102.11,2377448,0
+NET.US,D,20250422,000000,104.265,107.43,103,106.81,2483315,0
+NET.US,D,20250423,000000,113.18,118,112.12,112.8,3592236,0
+NET.US,D,20250424,000000,113.49,119.66,112.9,118.87,2607345,0
+NET.US,D,20250425,000000,117.886,121.09,117.83,121,2596726,0
+NET.US,D,20250428,000000,121.41,122.4999,118.062,121,2069756,0
+NET.US,D,20250429,000000,120.89,122.87,120.49,122.23,1710526,0
+NET.US,D,20250430,000000,118.71,120.93,117.0749,120.78,2646905,0
+NET.US,D,20250501,000000,125.7,125.98,122.5,122.61,3230803,0
+NET.US,D,20250502,000000,125.115,126.05,123.42,124.23,2625212,0
+NET.US,D,20250505,000000,122.59,126.245,122.39,124.64,2837380,0
+NET.US,D,20250506,000000,122.25,123.4805,120.455,122.29,2596745,0
+NET.US,D,20250507,000000,122.33,122.74,120.55,121.71,2142777,0
+NET.US,D,20250508,000000,123.81,126.27,121.455,124.31,5434889,0
+NET.US,D,20250509,000000,133.62,136.39,130.2,132.34,9048305,0
+NET.US,D,20250512,000000,139,143.28,136.32,142.36,5052306,0
+NET.US,D,20250513,000000,143.12,151.32,143,150.36,5130143,0
+NET.US,D,20250514,000000,151.99,154.62,150.45,154.49,4488343,0
+NET.US,D,20250515,000000,152.94,154.47,150.5941,152.8,2942213,0
+NET.US,D,20250516,000000,152.685,157.51,152.41,157.19,5379688,0
+NET.US,D,20250519,000000,154.44,158.67,154.03,157.52,3505815,0
+NET.US,D,20250520,000000,156.3,157.88,155.2773,157.42,2705513,0
+NET.US,D,20250521,000000,156.14,160.2087,155.21,156.52,2817553,0
+NET.US,D,20250522,000000,157.1,160.48,155.9,158.21,2084663,0
+NET.US,D,20250523,000000,155,159.18,154.9295,158.04,1677313,0
+NET.US,D,20250527,000000,160.3,162.8,159.2757,161.76,2908435,0
+NET.US,D,20250528,000000,162,163.01,161.2895,161.98,3388191,0
+NET.US,D,20250529,000000,164.81,165.49,159.76,164.16,3110918,0
+NET.US,D,20250530,000000,163.62,166.52,161.12,165.89,3895259,0
+NET.US,D,20250602,000000,165,170,162.275,169.7,2694365,0
+NET.US,D,20250603,000000,169.82,173.19,167.73,172.57,2724176,0
+NET.US,D,20250604,000000,172.7115,174.4867,170.62,170.92,2294767,0
+NET.US,D,20250605,000000,171.52,181.1163,170.74,176.33,5251413,0
+NET.US,D,20250606,000000,178.39,181.81,176.15,179.67,2773528,0
+NET.US,D,20250609,000000,180.21,180.21,173.1501,177.8,2637404,0
+NET.US,D,20250610,000000,179.48,181.8,176.29,179.34,2836654,0
+NET.US,D,20250611,000000,179.02,181.5,177.435,179.71,2259482,0
+NET.US,D,20250612,000000,176,181.49,168.12,170.81,7894029,0
+NET.US,D,20250613,000000,167.125,173.91,167.125,171.97,6261019,0
+NET.US,D,20250616,000000,174.115,179.4699,173.8037,179.27,4303645,0
+NET.US,D,20250617,000000,178.27,182.59,176.02,181.23,3658607,0
+NET.US,D,20250618,000000,181.655,182.98,178.86,181.4,2952092,0
+NET.US,D,20250620,000000,182.25,184.8458,178.89,179.3,2667408,0
+NET.US,D,20250623,000000,178.31,184.93,175.25,183.87,3419012,0
+NET.US,D,20250624,000000,185.96,187.9,183.61,186.43,2027479,0
+NET.US,D,20250625,000000,187.67,192,187.41,190.12,2630336,0
+NET.US,D,20250626,000000,191.5,192.46,188.35,190.96,2271409,0
+NET.US,D,20250627,000000,191.55,194.71,189,194.05,4904747,0
+NET.US,D,20250630,000000,195.555,196.2,192.32,195.83,2898107,0
+NET.US,D,20250701,000000,194.75,198.01,180.65,184.95,5633973,0
+NET.US,D,20250702,000000,182.965,187.1126,181.641,185.64,3190574,0
+NET.US,D,20250703,000000,186.35,191.85,185.85,191.27,1848809,0
+NET.US,D,20250707,000000,190.31,194.15,188.8,192.85,2171563,0
+NET.US,D,20250708,000000,193.425,194.89,187.77,192.81,2444212,0
+NET.US,D,20250709,000000,194.25,195.9,192.25,193.49,2347925,0
+NET.US,D,20250710,000000,194.05,194.485,179.55,181.92,3865153,0
+NET.US,D,20250711,000000,182.43,185.38,180.1094,181.39,2781806,0
+NET.US,D,20250714,000000,179.94,184.9,178.5055,182.9,2759173,0
+NET.US,D,20250715,000000,184.525,187.75,180.7,186.97,2619888,0
+NET.US,D,20250716,000000,188.99,190.12,186.08,189.81,3096406,0
+NET.US,D,20250717,000000,190.48,193.1,189.085,191.25,3594107,0
+NET.US,D,20250718,000000,191.71,197.35,191.5275,197.35,4216629,0
+NET.US,D,20250721,000000,198.3,200.765,195.04,197.76,3624194,0
+NET.US,D,20250722,000000,197.22,197.22,188.65,190.55,3961351,0
+NET.US,D,20250723,000000,190.02,190.83,186.0801,189.15,2861519,0
+NET.US,D,20250724,000000,190.2,192.62,186.72,191.58,2622991,0
+NET.US,D,20250725,000000,191.9,200.01,191.58,198.42,2698719,0
+NET.US,D,20250728,000000,200.91,202.34,198.62,199.41,3517576,0
+NET.US,D,20250729,000000,200,202.36,197.68,199.43,2834685,0
+NET.US,D,20250730,000000,200.505,203.08,199.0001,200.85,2734996,0
+NET.US,D,20250731,000000,204.44,210.98,203,207.68,6792819,0
+NET.US,D,20250801,000000,198.66,211.27,192.8,200.11,6449383,0
+NET.US,D,20250804,000000,204.57,211.75,202.71,208.8,3658159,0
+NET.US,D,20250805,000000,209.1475,215.58,204.7,207.81,3039493,0
+NET.US,D,20250806,000000,209.3,215.55,208.475,215.53,2325111,0
+NET.US,D,20250807,000000,218.715,219,204.33,210.44,2702117,0
+NET.US,D,20250808,000000,211.285,211.79,204.2,204.6,1767234,0
+NET.US,D,20250811,000000,202.5,206.12,200.1,201.17,2066406,0
+NET.US,D,20250812,000000,202.47,204,197.23,202.33,2248462,0
+NET.US,D,20250813,000000,204,204.52,195.855,199.34,2745991,0
+NET.US,D,20250814,000000,195.97,198.166,192.955,195.38,2535724,0
+NET.US,D,20250815,000000,195,202.8999,195,200.91,2121894,0
+NET.US,D,20250818,000000,199.99,203.3099,196.56,202.37,2203810,0
+NET.US,D,20250819,000000,201.625,203,193.51,196.51,2190793,0
+NET.US,D,20250820,000000,194.56,195.5,184.52,193.2,3190965,0
+NET.US,D,20250821,000000,191,193.4899,190.29,192.77,1667257,0
+NET.US,D,20250822,000000,192.3,197.99,190.4761,196.17,1417048,0
+NET.US,D,20250825,000000,196,197.46,194.13,195.88,1246505,0
+NET.US,D,20250826,000000,196.47,201.4999,195.94,198.55,2750260,0
+NET.US,D,20250827,000000,200.82,205.65,199.76,205.24,2433568,0
+NET.US,D,20250828,000000,205.8,215.65,205.8,213.42,2733149,0
+NET.US,D,20250829,000000,212.48,214.4336,206,208.71,2095433,0
+NET.US,D,20250902,000000,202.65,208.71,199.39,208.05,1893955,0
+NET.US,D,20250903,000000,208.75,208.9711,203.86,205.71,1382388,0
+NET.US,D,20250904,000000,205.06,211.14,200.67,209.98,1779951,0
+NET.US,D,20250905,000000,212.565,214.71,208.4601,214.43,1638321,0
+NET.US,D,20250908,000000,216.7,220.99,216.23,217.92,2390576,0
+NET.US,D,20250909,000000,217.92,219.2,214.85,218.56,1671547,0
+NET.US,D,20250910,000000,219.97,225.29,219.51,222.97,2216013,0
+NET.US,D,20250911,000000,224.975,230.1,223.0897,224.64,3132440,0
+NET.US,D,20250912,000000,223.8,225.52,220.43,221.32,1554055,0
+NET.US,D,20250915,000000,221.05,229.54,220.51,226.01,1878462,0
+NET.US,D,20250916,000000,225,225.1615,218.39,219.24,2579972,0
+NET.US,D,20250917,000000,219.65,220.19,208.5912,213.88,3407137,0
+NET.US,D,20250918,000000,216.75,223.81,215.82,223.57,3028370,0
+NET.US,D,20250919,000000,224,227.62,222.18,225.94,4004526,0
+NET.US,D,20250922,000000,224.525,230.1,222.76,228.28,2636155,0
+NET.US,D,20250923,000000,228.34,228.34,219.5501,223.26,2005598,0
+NET.US,D,20250924,000000,226,226.985,217.22,217.57,2318920,0
+NET.US,D,20250925,000000,213.5,219.29,210.87,218.2,2810641,0
+NET.US,D,20250926,000000,218.01,220,213.55,216.34,1888385,0
+NET.US,D,20250929,000000,218.94,219.8746,216.34,218.58,1852737,0
+NET.US,D,20250930,000000,218.67,218.84,211.36,214.59,1868903,0
+NET.US,D,20251001,000000,213.25,218.99,212.17,217.06,2326340,0
+NET.US,D,20251002,000000,219.05,224.815,215.3662,224.56,2208838,0
+NET.US,D,20251003,000000,224.82,225,212,216.67,2428511,0
+NET.US,D,20251006,000000,219.5,225.371,219.215,221.03,1957507,0
+NET.US,D,20251007,000000,222.22,222.22,213.68,217.39,2138912,0
+NET.US,D,20251008,000000,218.71,221.99,216.2,220,1970616,0
+NET.US,D,20251009,000000,218.76,221.5221,214.3,220.95,1478837,0
+NET.US,D,20251010,000000,221,226.95,213.15,213.82,2118465,0
+NET.US,D,20251013,000000,217.33,223.7,215.85,222.56,1824291,0
+NET.US,D,20251014,000000,217.33,217.96,210.33,217.55,2645682,0
+NET.US,D,20251015,000000,220.99,225.01,217.26,217.38,2168027,0
+NET.US,D,20251016,000000,218.78,221.46,209.14,211.4,2588369,0
+NET.US,D,20251017,000000,208.225,210.08,203.51,210.01,3070694,0
+NET.US,D,20251020,000000,212.41,213.45,208.8,213.04,2008017,0
+NET.US,D,20251021,000000,213.195,213.73,208.17,212.98,1395431,0
+NET.US,D,20251022,000000,211.92,213.83,206.29,210.73,1684656,0
+NET.US,D,20251023,000000,211,217.29,210.01,217.16,2108043,0
+NET.US,D,20251024,000000,220.1,222.13,217.76,217.85,1357798,0
+NET.US,D,20251027,000000,222.44,225.44,219.29,225.11,2085893,0
+NET.US,D,20251028,000000,226.25,228.2,223.75,223.99,1864543,0
+NET.US,D,20251029,000000,224.71,227.93,223.0101,227.38,2253194,0
+NET.US,D,20251030,000000,226.14,231.13,222.25,222.5,5281961,0
+NET.US,D,20251031,000000,236.5,254.3,234,253.3,9483091,0
+NET.US,D,20251103,000000,254.91,260,245.12,248.11,4317089,0
+NET.US,D,20251104,000000,240.25,245.63,231.78,232.91,3505660,0
+NET.US,D,20251105,000000,232.93,233.615,228.22,228.51,2451572,0
+NET.US,D,20251106,000000,229.875,230.895,221.21,225.9,2786885,0
+NET.US,D,20251107,000000,222.82,233.08,218.43,232.81,2865828,0
+NET.US,D,20251110,000000,238.65,244.4999,238.65,240.53,2848363,0
+NET.US,D,20251111,000000,238.58,241.0581,234.73,234.95,1976966,0
+NET.US,D,20251112,000000,235.835,236.26,223.8,225.68,2851333,0
+NET.US,D,20251113,000000,223.745,224.4429,213.23,213.54,2666251,0
+NET.US,D,20251114,000000,209.95,215.235,204.1857,210.6,3875323,0
+NET.US,D,20251117,000000,213.44,213.7,201.39,202.25,4094597,0
+NET.US,D,20251118,000000,187.73,200.54,187.475,196.53,8770315,0
+NET.US,D,20251119,000000,197,197.74,193.1,196.2,4017900,0
+NET.US,D,20251120,000000,204.47,204.47,189.79,191.39,3201111,0
+NET.US,D,20251121,000000,191.595,191.595,181.1601,186.38,3322091,0
+NET.US,D,20251124,000000,187.865,194.16,187.46,193.99,4524220,0
+NET.US,D,20251125,000000,193.5,197.8,185.23,197.49,3119962,0
+NET.US,D,20251126,000000,198.07,199.79,195.11,196.99,2259924,0
+NET.US,D,20251128,000000,198,201.8475,197.62,200.21,989364,0
+NET.US,D,20251201,000000,197.33,199.91,195.14,197.2,2115060,0
+NET.US,D,20251202,000000,203.62,207.18,200.8,201.26,2493434,0
+NET.US,D,20251203,000000,199.7,204.81,198.05,204.35,1496925,0
+NET.US,D,20251204,000000,203.81,205.58,200.67,204.15,1447162,0
+NET.US,D,20251205,000000,203.701,205.31,199.52,200.95,1744565,0
+NET.US,D,20251208,000000,202.89,207.17,201.79,205.86,1308861,0
+NET.US,D,20251209,000000,205.005,210.26,204.16,208.93,1905495,0
+NET.US,D,20251210,000000,208.73,215.3,204.945,213.46,2931708,0
+NET.US,D,20251211,000000,211.02,211.63,203.26,207.95,2316149,0
+NET.US,D,20251212,000000,207.36,207.7,199.71,202.44,2109555,0
+NET.US,D,20251215,000000,203.1,203.62,196.45,196.7,2033848,0
+NET.US,D,20251216,000000,195.05,198.49,194.15,197.53,2157763,0
+NET.US,D,20251217,000000,198.8,198.8,191.08,191.43,2147630,0
+NET.US,D,20251218,000000,195.095,196.35,193.19,193.83,1875282,0
+NET.US,D,20251219,000000,194.7,197.51,193.31,195.68,4360794,0
+NET.US,D,20251222,000000,198.6,203.7,197.5,202.06,2694711,0
+NET.US,D,20251223,000000,201.92,203.15,197,202.08,1452908,0
+NET.US,D,20251224,000000,201.005,203.25,198.79,202.66,738598,0
+NET.US,D,20251226,000000,202,203.4,200.31,202.39,1107660,0
+NET.US,D,20251229,000000,199.565,202.765,199,200.7,1426068,0
+NET.US,D,20251230,000000,199.8,201.38,199,199.62,761039,0
+NET.US,D,20251231,000000,201,201.2,196.935,197.15,1277526,0
+NET.US,D,20260102,000000,198.8,200.3,193.14,196.02,1662802,0
+NET.US,D,20260105,000000,195.64,205.2,194.94,197.66,2227938,0
+NET.US,D,20260106,000000,198.82,199.06,191.65,198,2485197,0
+NET.US,D,20260107,000000,199.995,204.6199,197.77,202.81,2155600,0
+NET.US,D,20260108,000000,201.9,201.9,185.81,186.96,3871805,0
+NET.US,D,20260109,000000,186.01,188.295,182.43,182.78,2683540,0
+NET.US,D,20260112,000000,180.92,187.56,180.2301,186.39,2436200,0
+NET.US,D,20260113,000000,187.18,189.739,185.35,188.71,2196141,0
+NET.US,D,20260114,000000,187.75,192.76,185.28,188.39,3014594,0
+NET.US,D,20260115,000000,190.01,191.79,184.1,184.14,2675949,0
+NET.US,D,20260116,000000,184.08,188.46,181.35,184.17,2289871,0
+NET.US,D,20260120,000000,177.75,183.6,175.25,177.42,3613438,0
+NET.US,D,20260121,000000,177.17,178.45,169.45,169.97,5105896,0
+NET.US,D,20260122,000000,173.29,175.555,168.94,173.3,4278183,0
+NET.US,D,20260123,000000,174.52,178.67,172.32,173.44,3652106,0
+NET.US,D,20260126,000000,184.895,194.89,183.65,189.35,7867835,0
+NET.US,D,20260127,000000,212.025,218.22,205.2,205.95,12530674,0
+NET.US,D,20260128,000000,205.95,206.225,183.9101,184.88,8947067,0
+NET.US,D,20260129,000000,187,187,175.07,180.39,5966013,0
+NET.US,D,20260130,000000,179.59,181.24,175.63,177.35,3497618,0
+NET.US,D,20260202,000000,176.285,185.22,174.8,182.42,4381999,0
+NET.US,D,20260203,000000,181.665,181.665,163.91,170.31,7647231,0
+NET.US,D,20260204,000000,172.61,175.78,162.2203,166.88,7490947,0
+NET.US,D,20260205,000000,165.825,172.58,162.01,163.05,5936225,0
+NET.US,D,20260206,000000,165.37,173.66,160.35,173.21,5383726,0
+NET.US,D,20260209,000000,173.18,175.76,169.02,173.75,4665962,0
+NET.US,D,20260210,000000,179.2,184.1096,174.89,179.98,11424031,0
+NET.US,D,20260211,000000,203.05,203.62,185.73,189.41,15668258,0
+NET.US,D,20260212,000000,191,200.5,181.47,185.17,7640414,0
+NET.US,D,20260213,000000,186.62,198.87,184.45,195.85,6698975,0
+NET.US,D,20260217,000000,194.43,201.6613,189.5,193.68,5822105,0
+NET.US,D,20260218,000000,192.6,194.35,185.21,191.44,3458060,0

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

@@ -0,0 +1,146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIQ.US,D,20250723,000000,20.25,20.39,18.99,19.01,21974900,0
+NIQ.US,D,20250724,000000,19.05,19.9,19.035,19.74,4113300,0
+NIQ.US,D,20250725,000000,19.24,19.85,19,19.65,2500100,0
+NIQ.US,D,20250728,000000,19.75,19.88,18.732,19.1,3019700,0
+NIQ.US,D,20250729,000000,19.15,19.15,18.6,18.82,6189800,0
+NIQ.US,D,20250730,000000,18.95,19,18.35,18.87,1476300,0
+NIQ.US,D,20250731,000000,18.845,18.95,18.285,18.44,1596587,0
+NIQ.US,D,20250801,000000,18.13,18.23,16.8501,16.93,3610718,0
+NIQ.US,D,20250804,000000,16.76,17.21,15.99,16.2,3080005,0
+NIQ.US,D,20250805,000000,16.03,16.25,15.78,16.03,1468745,0
+NIQ.US,D,20250806,000000,15.925,17.16,15.6625,17,867149,0
+NIQ.US,D,20250807,000000,16.98,17.49,16.5301,17.28,1004169,0
+NIQ.US,D,20250808,000000,17.45,18,17.18,17.95,1210584,0
+NIQ.US,D,20250811,000000,17.795,18.25,17.105,17.15,2304660,0
+NIQ.US,D,20250812,000000,16.86,17.7725,16.6,17.55,900344,0
+NIQ.US,D,20250813,000000,17.83,18.31,17.53,18.31,1869615,0
+NIQ.US,D,20250814,000000,18,18.15,17.17,17.41,1957398,0
+NIQ.US,D,20250815,000000,17.65,17.95,17.145,17.94,1321525,0
+NIQ.US,D,20250818,000000,18.2,18.39,17.47,17.47,1962204,0
+NIQ.US,D,20250819,000000,17.875,17.97,16.75,16.94,1318034,0
+NIQ.US,D,20250820,000000,17.48,17.5,16.77,17.28,955058,0
+NIQ.US,D,20250821,000000,17.35,17.8195,17.35,17.65,1373460,0
+NIQ.US,D,20250822,000000,17.5,18.01,17.25,17.53,586317,0
+NIQ.US,D,20250825,000000,17.5,17.5,16.715,16.81,798358,0
+NIQ.US,D,20250826,000000,16.78,16.95,16.39,16.51,910397,0
+NIQ.US,D,20250827,000000,16.5572,16.7,16.25,16.7,357291,0
+NIQ.US,D,20250828,000000,16.71,17.03,16.46,16.93,610396,0
+NIQ.US,D,20250829,000000,16.97,17.29,16.845,17.04,647829,0
+NIQ.US,D,20250902,000000,17.27,17.33,16.66,16.67,700093,0
+NIQ.US,D,20250903,000000,16.875,17.005,16.65,16.96,1060391,0
+NIQ.US,D,20250904,000000,17.11,17.16,16.52,16.9,1250415,0
+NIQ.US,D,20250905,000000,16.9,17.09,16.63,17.03,545787,0
+NIQ.US,D,20250908,000000,17.14,17.775,17,17.74,977212,0
+NIQ.US,D,20250909,000000,17.74,17.78,17.33,17.37,403772,0
+NIQ.US,D,20250910,000000,17.345,17.51,17.13,17.15,665265,0
+NIQ.US,D,20250911,000000,16.985,18.32,16.9,18.2,2052896,0
+NIQ.US,D,20250912,000000,18.19,18.37,17.97,18.23,1137773,0
+NIQ.US,D,20250915,000000,18.21,18.52,18.02,18.35,838751,0
+NIQ.US,D,20250916,000000,18.275,18.6,18.275,18.42,938735,0
+NIQ.US,D,20250917,000000,18.455,18.7,18.1501,18.45,682311,0
+NIQ.US,D,20250918,000000,18.44,18.6654,17.55,17.73,978204,0
+NIQ.US,D,20250919,000000,17.775,17.95,17.01,17.06,6814270,0
+NIQ.US,D,20250922,000000,17.06,17.15,16.75,16.99,1012492,0
+NIQ.US,D,20250923,000000,16.99,17.12,16.69,16.7,854468,0
+NIQ.US,D,20250924,000000,16.745,16.812,15.7175,15.79,2572238,0
+NIQ.US,D,20250925,000000,15.7,15.71,15.14,15.4,1630242,0
+NIQ.US,D,20250926,000000,15.49,15.7,15.28,15.69,1343671,0
+NIQ.US,D,20250929,000000,15.73,16.01,15.65,15.84,1293301,0
+NIQ.US,D,20250930,000000,15.955,16.16,15.57,15.7,2445030,0
+NIQ.US,D,20251001,000000,15.67,15.74,15.24,15.39,2815464,0
+NIQ.US,D,20251002,000000,15.465,15.68,15.02,15.5,3681546,0
+NIQ.US,D,20251003,000000,15.61,15.635,14.78,14.78,2717760,0
+NIQ.US,D,20251006,000000,14.98,15.36,14.83,15.25,942197,0
+NIQ.US,D,20251007,000000,15.2585,15.2585,14.89,14.97,1244137,0
+NIQ.US,D,20251008,000000,14.9867,15.05,14.69,14.73,1045388,0
+NIQ.US,D,20251009,000000,14.7825,14.7825,14.3,14.38,1291544,0
+NIQ.US,D,20251010,000000,14.45,14.46,14.03,14.07,1086322,0
+NIQ.US,D,20251013,000000,14.21,14.49,14.02,14.13,1291970,0
+NIQ.US,D,20251014,000000,14.09,14.2,13.77,14.19,847090,0
+NIQ.US,D,20251015,000000,14.23,14.39,13.84,13.9,909523,0
+NIQ.US,D,20251016,000000,13.93,13.965,13.39,13.49,1832382,0
+NIQ.US,D,20251017,000000,13.28,13.6,13.25,13.55,865186,0
+NIQ.US,D,20251020,000000,13.465,14.09,13.435,13.85,936133,0
+NIQ.US,D,20251021,000000,13.8,14.285,13.745,14.06,1007848,0
+NIQ.US,D,20251022,000000,14.01,14.14,13.78,14.04,928384,0
+NIQ.US,D,20251023,000000,14.125,14.33,13.69,13.73,1017097,0
+NIQ.US,D,20251024,000000,13.78,13.91,13.51,13.56,651926,0
+NIQ.US,D,20251027,000000,13.675,13.87,13.5,13.83,402701,0
+NIQ.US,D,20251028,000000,13.93,13.93,13.12,13.18,1268531,0
+NIQ.US,D,20251029,000000,13.32,13.32,12.6,12.79,1966290,0
+NIQ.US,D,20251030,000000,12.645,12.815,12.435,12.49,1087384,0
+NIQ.US,D,20251031,000000,12.3904,12.6,12.23,12.4,1176076,0
+NIQ.US,D,20251103,000000,12.31,12.315,11.9,12.06,815142,0
+NIQ.US,D,20251104,000000,11.96,12.335,11.88,12.25,859875,0
+NIQ.US,D,20251105,000000,12.205,12.25,12.015,12.04,533368,0
+NIQ.US,D,20251106,000000,12.02,12.105,11.86,12,653390,0
+NIQ.US,D,20251107,000000,12.04,12.39,11.7701,12.31,918920,0
+NIQ.US,D,20251110,000000,12.38,12.86,12.22,12.79,1869734,0
+NIQ.US,D,20251111,000000,12.77,13.48,12.77,13.44,2255551,0
+NIQ.US,D,20251112,000000,13.6,14.32,13.54,14.25,3748611,0
+NIQ.US,D,20251113,000000,14.3,15.3,13.89,14.02,6958805,0
+NIQ.US,D,20251114,000000,13.87,14.46,13.54,14.18,2376973,0
+NIQ.US,D,20251117,000000,14.04,14.55,13.9,14.16,2475545,0
+NIQ.US,D,20251118,000000,14.08,14.665,13.955,14.51,1461127,0
+NIQ.US,D,20251119,000000,14.65,15.215,14.33,14.98,2004114,0
+NIQ.US,D,20251120,000000,15.05,15.17,14.49,14.74,2668401,0
+NIQ.US,D,20251121,000000,14.6139,15.64,14.6139,15.43,1164158,0
+NIQ.US,D,20251124,000000,15.36,15.37,14.79,14.79,2989890,0
+NIQ.US,D,20251125,000000,14.63,15.14,14.46,15.02,1637594,0
+NIQ.US,D,20251126,000000,14.965,15.46,14.79,15.16,803912,0
+NIQ.US,D,20251128,000000,15.35,15.74,15.31,15.72,681877,0
+NIQ.US,D,20251201,000000,15.57,15.74,15.36,15.53,803373,0
+NIQ.US,D,20251202,000000,15.52,15.57,15.08,15.13,745311,0
+NIQ.US,D,20251203,000000,15.095,15.56,15.095,15.52,999772,0
+NIQ.US,D,20251204,000000,15.63,15.63,15.22,15.28,836334,0
+NIQ.US,D,20251205,000000,15.315,15.88,15.15,15.73,556093,0
+NIQ.US,D,20251208,000000,15.605,15.85,15.25,15.3,727618,0
+NIQ.US,D,20251209,000000,15.34,15.43,15.17,15.22,467247,0
+NIQ.US,D,20251210,000000,15.24,15.94,15.13,15.87,1150982,0
+NIQ.US,D,20251211,000000,15.85,15.99,15.31,15.79,494988,0
+NIQ.US,D,20251212,000000,15.5374,16,15.5374,15.92,551890,0
+NIQ.US,D,20251215,000000,15.845,15.972,15.27,15.41,763619,0
+NIQ.US,D,20251216,000000,15.25,15.565,15.25,15.48,619123,0
+NIQ.US,D,20251217,000000,15.51,15.84,15.27,15.84,662349,0
+NIQ.US,D,20251218,000000,15.86,15.975,15.7,15.82,633701,0
+NIQ.US,D,20251219,000000,15.76,16.66,15.73,16.6,1408554,0
+NIQ.US,D,20251222,000000,16.595,17.56,16.48,17.12,1301116,0
+NIQ.US,D,20251223,000000,17.1,17.12,16.56,16.83,701589,0
+NIQ.US,D,20251224,000000,16.875,16.875,16.53,16.63,416407,0
+NIQ.US,D,20251226,000000,16.635,16.755,16.27,16.38,748332,0
+NIQ.US,D,20251229,000000,16.57,16.57,16.17,16.34,1091584,0
+NIQ.US,D,20251230,000000,16.255,16.65,16.1245,16.33,991022,0
+NIQ.US,D,20251231,000000,16.29,16.67,16.1,16.49,1699946,0
+NIQ.US,D,20260102,000000,16.57,16.63,15.74,15.78,1761854,0
+NIQ.US,D,20260105,000000,16.005,16.135,15.535,15.66,1125868,0
+NIQ.US,D,20260106,000000,15.665,16.3,15.48,16.15,1497466,0
+NIQ.US,D,20260107,000000,16.205,17.19,16.11,17.03,1003943,0
+NIQ.US,D,20260108,000000,16.812,16.97,16.55,16.79,594375,0
+NIQ.US,D,20260109,000000,16.625,17.61,16.625,17.56,837288,0
+NIQ.US,D,20260112,000000,17.15,17.96,17.15,17.68,1139824,0
+NIQ.US,D,20260113,000000,17.575,17.75,16.92,17.14,1159786,0
+NIQ.US,D,20260114,000000,17.27,17.8,16.76,17.58,973920,0
+NIQ.US,D,20260115,000000,17.7,17.905,17.385,17.49,1205903,0
+NIQ.US,D,20260116,000000,17.54,17.9699,17.33,17.72,1195638,0
+NIQ.US,D,20260120,000000,17.66,18.15,17.49,17.65,1090069,0
+NIQ.US,D,20260121,000000,17.49,17.99,17.49,17.89,1118538,0
+NIQ.US,D,20260122,000000,17.85,18.385,17.49,18,1877252,0
+NIQ.US,D,20260123,000000,17.92,18.21,17.48,17.73,894227,0
+NIQ.US,D,20260126,000000,17.95,17.95,17.4,17.9,597794,0
+NIQ.US,D,20260127,000000,17.95,17.98,17.5,17.59,636090,0
+NIQ.US,D,20260128,000000,17.785,17.9989,17.135,17.23,726406,0
+NIQ.US,D,20260129,000000,17.255,17.26,16.7,17.11,763283,0
+NIQ.US,D,20260130,000000,16.965,17.2,16.775,16.99,949053,0
+NIQ.US,D,20260202,000000,17.07,17.09,15.21,15.24,2518576,0
+NIQ.US,D,20260203,000000,15.34,15.5,12.2,12.21,3851154,0
+NIQ.US,D,20260204,000000,12.29,12.88,11.65,12.46,2210942,0
+NIQ.US,D,20260205,000000,12.305,12.695,11.32,11.54,2323025,0
+NIQ.US,D,20260206,000000,11.66,11.88,10.48,11.1,2820756,0
+NIQ.US,D,20260209,000000,10.98,11.24,10.34,10.44,2100222,0
+NIQ.US,D,20260210,000000,10.55,11.205,10.4538,10.8,1135021,0
+NIQ.US,D,20260211,000000,10.83,10.9467,10.29,10.89,1398813,0
+NIQ.US,D,20260212,000000,10.81,11.15,10.45,10.67,1517531,0
+NIQ.US,D,20260213,000000,10.76,11.05,10.59,10.77,1057210,0
+NIQ.US,D,20260217,000000,10.845,11.3,10.74,11.3,821356,0
+NIQ.US,D,20260218,000000,11.32,11.58,11.21,11.39,838681,0

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

@@ -0,0 +1,217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NJNK.US,D,20240909,000000,20.0966,20.0966,20.0966,20.0966,4,0
+NJNK.US,D,20240910,000000,20.055,20.055,20.055,20.055,4,0
+NJNK.US,D,20240911,000000,20.086,20.086,20.086,20.086,1,0
+NJNK.US,D,20240912,000000,20.09,20.1009,20.09,20.1009,258,0
+NJNK.US,D,20240913,000000,20.16,20.19,20.16,20.18,9825,0
+NJNK.US,D,20240916,000000,20.18,20.205,20.17,20.205,1388,0
+NJNK.US,D,20240917,000000,20.2,20.23,20.2,20.23,4721,0
+NJNK.US,D,20240918,000000,20.1999,20.32,20.1999,20.239,4031,0
+NJNK.US,D,20240919,000000,20.29,20.31,20.2786,20.2786,20010,0
+NJNK.US,D,20240920,000000,20.2738,20.2738,20.2738,20.2738,52,0
+NJNK.US,D,20240923,000000,20.255,20.255,20.255,20.255,1,0
+NJNK.US,D,20240924,000000,20.25,20.3,20.25,20.3,20958,0
+NJNK.US,D,20240925,000000,20.235,20.235,20.235,20.235,1,0
+NJNK.US,D,20240926,000000,20.2616,20.2616,20.2616,20.2616,53,0
+NJNK.US,D,20240927,000000,20.2825,20.2825,20.2825,20.2825,1,0
+NJNK.US,D,20241001,000000,20.1897,20.1897,20.1897,20.1897,51,0
+NJNK.US,D,20241002,000000,20.1804,20.1804,20.1804,20.1804,2,0
+NJNK.US,D,20241003,000000,20.152,20.152,20.152,20.152,26,0
+NJNK.US,D,20241004,000000,20.1225,20.1225,20.1225,20.1225,4,0
+NJNK.US,D,20241007,000000,20.069,20.069,20.05,20.05,884,0
+NJNK.US,D,20241008,000000,20.0677,20.0677,20.0677,20.0677,3,0
+NJNK.US,D,20241009,000000,20.04,20.04,20.04,20.04,2,0
+NJNK.US,D,20241010,000000,20.05,20.05,20.05,20.05,1,0
+NJNK.US,D,20241011,000000,20.0715,20.0715,20.0715,20.0715,6,0
+NJNK.US,D,20241014,000000,20.0842,20.0842,20.0842,20.0842,5,0
+NJNK.US,D,20241015,000000,20.09,20.09,20.09,20.09,5,0
+NJNK.US,D,20241016,000000,20.1338,20.1338,20.1338,20.1338,2,0
+NJNK.US,D,20241017,000000,20.1,20.1,20.1,20.1,5,0
+NJNK.US,D,20241018,000000,20.1287,20.1287,20.1287,20.1287,3,0
+NJNK.US,D,20241021,000000,20.06,20.06,20.06,20.06,5,0
+NJNK.US,D,20241022,000000,20.0373,20.0373,20.0373,20.0373,1,0
+NJNK.US,D,20241023,000000,19.9726,19.9726,19.9726,19.9726,6,0
+NJNK.US,D,20241024,000000,20.02,20.02,20.02,20.02,26,0
+NJNK.US,D,20241025,000000,20,20,20,20,1,0
+NJNK.US,D,20241028,000000,20.05,20.05,20.05,20.05,3,0
+NJNK.US,D,20241029,000000,20.05,20.05,20.05,20.05,2,0
+NJNK.US,D,20241030,000000,20.05,20.05,20.0284,20.0284,101,0
+NJNK.US,D,20241031,000000,19.9899,19.9899,19.9899,19.9899,6,0
+NJNK.US,D,20241101,000000,19.9,19.9,19.9,19.9,298,0
+NJNK.US,D,20241104,000000,19.905,19.905,19.905,19.905,1,0
+NJNK.US,D,20241105,000000,19.9522,19.9522,19.9522,19.9522,16,0
+NJNK.US,D,20241106,000000,19.9867,19.9867,19.9867,19.9867,7,0
+NJNK.US,D,20241107,000000,20.0715,20.0715,20.0715,20.0715,2,0
+NJNK.US,D,20241108,000000,20.13,20.13,20.13,20.13,1,0
+NJNK.US,D,20241111,000000,20.12,20.125,20.12,20.125,300,0
+NJNK.US,D,20241121,000000,20.09,20.12,20.07,20.07,899,0
+NJNK.US,D,20241216,000000,20.08,20.08,20.062,20.062,151,0
+NJNK.US,D,20241219,000000,19.82,19.85,19.8144,19.8144,1238,0
+NJNK.US,D,20241220,000000,19.86,19.9126,19.86,19.9126,103,0
+NJNK.US,D,20241226,000000,19.89,19.9624,19.89,19.9624,201,0
+NJNK.US,D,20241230,000000,19.79,19.8257,19.79,19.8257,108,0
+NJNK.US,D,20250102,000000,19.86,19.86,19.835,19.835,158,0
+NJNK.US,D,20250106,000000,19.94,19.95,19.93,19.93,767,0
+NJNK.US,D,20250110,000000,19.7884,19.7923,19.7884,19.7923,272,0
+NJNK.US,D,20250115,000000,19.93,19.96,19.93,19.96,100,0
+NJNK.US,D,20250116,000000,19.9611,19.965,19.9611,19.965,231,0
+NJNK.US,D,20250123,000000,20.04,20.065,20.04,20.065,102,0
+NJNK.US,D,20250127,000000,20.11,20.15,20.11,20.1176,1493,0
+NJNK.US,D,20250128,000000,20.11,20.11,20.1007,20.1007,159,0
+NJNK.US,D,20250129,000000,20.09,20.09,19.97,20.0862,1208,0
+NJNK.US,D,20250203,000000,19.948,19.9514,19.94,19.9514,332,0
+NJNK.US,D,20250204,000000,19.98,19.985,19.95,19.985,621,0
+NJNK.US,D,20250207,000000,20.028,20.04,19.9815,19.9815,611,0
+NJNK.US,D,20250213,000000,19.99,20.03,19.99,20.03,100,0
+NJNK.US,D,20250214,000000,20.08,20.09,20.0593,20.0593,2158,0
+NJNK.US,D,20250218,000000,20.04,20.07,20.0332,20.0332,2300,0
+NJNK.US,D,20250219,000000,20.01,20.0419,19.98,20.0419,519,0
+NJNK.US,D,20250221,000000,20.0634,20.0634,20.0302,20.0302,2160,0
+NJNK.US,D,20250303,000000,20.02,20.02,19.9852,19.9852,277,0
+NJNK.US,D,20250304,000000,19.94,20,19.94,19.9898,203,0
+NJNK.US,D,20250306,000000,19.96,19.96,19.932,19.932,106,0
+NJNK.US,D,20250307,000000,19.95,19.97,19.93,19.97,2611,0
+NJNK.US,D,20250310,000000,19.92,19.94,19.91,19.91,551,0
+NJNK.US,D,20250311,000000,19.87,19.87,19.8325,19.8325,1100,0
+NJNK.US,D,20250312,000000,19.87,19.87,19.8413,19.8413,120,0
+NJNK.US,D,20250313,000000,19.81,19.81,19.7452,19.7452,102,0
+NJNK.US,D,20250321,000000,19.9,19.9156,19.9,19.9156,102,0
+NJNK.US,D,20250325,000000,19.99,20.0086,19.96,19.96,1581,0
+NJNK.US,D,20250326,000000,19.95,19.99,19.8897,19.8897,5629,0
+NJNK.US,D,20250327,000000,19.85,19.89,19.85,19.8549,658,0
+NJNK.US,D,20250401,000000,19.75,19.7508,19.74,19.7508,529,0
+NJNK.US,D,20250404,000000,19.29,19.3086,19.29,19.3086,1252,0
+NJNK.US,D,20250407,000000,18.89,19.1989,18.89,19.1989,1264,0
+NJNK.US,D,20250408,000000,19.03,19.034,19.03,19.034,467,0
+NJNK.US,D,20250409,000000,19,19.502,19,19.502,702,0
+NJNK.US,D,20250410,000000,19.27,19.27,19.2227,19.2227,104,0
+NJNK.US,D,20250411,000000,19.18,19.276,19.18,19.276,103,0
+NJNK.US,D,20250414,000000,19.38,19.4,19.3792,19.3792,232,0
+NJNK.US,D,20250415,000000,19.45,19.45,19.4335,19.4335,100,0
+NJNK.US,D,20250421,000000,19.52,19.53,19.4447,19.4447,3001,0
+NJNK.US,D,20250429,000000,19.82,19.8543,19.82,19.8543,202,0
+NJNK.US,D,20250506,000000,19.702,19.725,19.7019,19.725,591,0
+NJNK.US,D,20250508,000000,19.75,19.75,19.7116,19.7116,108,0
+NJNK.US,D,20250514,000000,19.94,19.94,19.9,19.9,110,0
+NJNK.US,D,20250515,000000,19.9,19.9665,19.9,19.9665,375004,0
+NJNK.US,D,20250520,000000,19.94,19.95,19.94,19.95,350008,0
+NJNK.US,D,20250602,000000,19.92,19.92,19.915,19.915,116,0
+NJNK.US,D,20250603,000000,19.952,19.96,19.952,19.96,205,0
+NJNK.US,D,20250605,000000,20.01,20.01,19.985,19.985,70033,0
+NJNK.US,D,20250610,000000,19.99,20.0362,19.99,20.0362,105,0
+NJNK.US,D,20250611,000000,20.06,20.075,20.01,20.075,4340,0
+NJNK.US,D,20250613,000000,20.065,20.065,20.0104,20.0104,723,0
+NJNK.US,D,20250620,000000,20.07,20.1022,20.07,20.1022,409,0
+NJNK.US,D,20250624,000000,20.15,20.19,20.15,20.19,708,0
+NJNK.US,D,20250626,000000,20.257,20.2896,20.245,20.2569,3610,0
+NJNK.US,D,20250630,000000,20.28,20.3,20.28,20.3,131,0
+NJNK.US,D,20250701,000000,20.2,20.24,20.2,20.2,1304,0
+NJNK.US,D,20250703,000000,20.24,20.24,20.23,20.23,278,0
+NJNK.US,D,20250708,000000,20.13,20.13,20.125,20.125,161,0
+NJNK.US,D,20250709,000000,20.1591,20.23,20.1591,20.18,7739,0
+NJNK.US,D,20250710,000000,20.17,20.17,20.165,20.165,562,0
+NJNK.US,D,20250714,000000,20.13,20.2,20.13,20.19,1857,0
+NJNK.US,D,20250715,000000,20.14,20.14,20.09,20.09,513,0
+NJNK.US,D,20250718,000000,20.16,20.18,20.152,20.165,659,0
+NJNK.US,D,20250722,000000,20.21,20.235,20.21,20.235,106,0
+NJNK.US,D,20250728,000000,20.23,20.2351,20.22,20.2351,556,0
+NJNK.US,D,20250729,000000,20.232,20.26,20.23,20.25,1954,0
+NJNK.US,D,20250807,000000,20.19,20.249,20.17,20.17,2329,0
+NJNK.US,D,20250808,000000,20.17,20.2,20.145,20.1701,3509,0
+NJNK.US,D,20250812,000000,20.18,20.205,20.18,20.205,158,0
+NJNK.US,D,20250813,000000,20.25,20.2657,20.25,20.2657,195036,0
+NJNK.US,D,20250814,000000,20.238,20.238,20.2346,20.2346,154,0
+NJNK.US,D,20250821,000000,20.2091,20.21,20.2,20.2,1878,0
+NJNK.US,D,20250825,000000,20.33,20.33,20.325,20.325,103,0
+NJNK.US,D,20250826,000000,20.357,20.39,20.33,20.355,3274,0
+NJNK.US,D,20250829,000000,20.39,20.39,20.355,20.355,700,0
+NJNK.US,D,20250902,000000,20.2,20.2102,20.2,20.2102,1253,0
+NJNK.US,D,20250904,000000,20.28,20.31,20.28,20.3088,516,0
+NJNK.US,D,20250905,000000,20.365,20.365,20.34,20.34,216,0
+NJNK.US,D,20250908,000000,20.37,20.47,20.36,20.45,830,0
+NJNK.US,D,20250929,000000,20.42,20.47,20.3831,20.3831,736264,0
+NJNK.US,D,20251001,000000,20.28,20.28,20.27,20.27,164,0
+NJNK.US,D,20251002,000000,20.27,20.28,20.26,20.275,5431,0
+NJNK.US,D,20251003,000000,20.252,20.2623,20.252,20.2623,214,0
+NJNK.US,D,20251006,000000,20.27,20.34,20.2663,20.2663,1367,0
+NJNK.US,D,20251010,000000,20.0973,20.0973,20.0601,20.0601,1247,0
+NJNK.US,D,20251015,000000,20.235,20.33,20.235,20.2868,27688,0
+NJNK.US,D,20251016,000000,20.2647,20.32,20.2028,20.2028,11333,0
+NJNK.US,D,20251017,000000,20.22,20.22,20.215,20.215,106,0
+NJNK.US,D,20251020,000000,20.2899,20.38,20.2717,20.33,9065,0
+NJNK.US,D,20251021,000000,20.285,20.33,20.2843,20.2843,1881,0
+NJNK.US,D,20251022,000000,20.2996,20.2996,20.27,20.27,656,0
+NJNK.US,D,20251024,000000,20.331,20.38,20.331,20.372,302944,0
+NJNK.US,D,20251027,000000,20.38,20.55,20.38,20.47,307911,0
+NJNK.US,D,20251028,000000,20.39,20.39,20.39,20.39,1110,0
+NJNK.US,D,20251029,000000,20.37,20.37,20.32,20.32,112,0
+NJNK.US,D,20251030,000000,20.32,20.36,20.32,20.34,78921,0
+NJNK.US,D,20251031,000000,20.32,20.38,20.28,20.305,102937,0
+NJNK.US,D,20251103,000000,20.138,20.138,20.135,20.135,107,0
+NJNK.US,D,20251104,000000,20.11,20.1151,20.07,20.1151,289491,0
+NJNK.US,D,20251105,000000,20.12,20.13,20.12,20.13,140,0
+NJNK.US,D,20251106,000000,20.14,20.14,20.1316,20.14,259,0
+NJNK.US,D,20251107,000000,20.13,20.1512,20.13,20.1512,204,0
+NJNK.US,D,20251113,000000,20.13,20.13,20.1,20.1246,84446,0
+NJNK.US,D,20251117,000000,20.12,20.1218,20.095,20.095,369,0
+NJNK.US,D,20251118,000000,20.0801,20.089,20.0801,20.089,290,0
+NJNK.US,D,20251119,000000,20.1395,20.16,20.11,20.13,8120,0
+NJNK.US,D,20251120,000000,20.17,20.17,20.105,20.105,223,0
+NJNK.US,D,20251121,000000,20.115,20.18,20.115,20.165,13000,0
+NJNK.US,D,20251124,000000,20.1766,20.21,20.1766,20.2062,10714,0
+NJNK.US,D,20251125,000000,20.21,20.38,20.2,20.315,8623,0
+NJNK.US,D,20251126,000000,20.29,20.36,20.29,20.345,19215,0
+NJNK.US,D,20251128,000000,20.35,20.4,20.338,20.3624,6158,0
+NJNK.US,D,20251201,000000,20.18,20.24,20.18,20.21,301431,0
+NJNK.US,D,20251202,000000,20.22,20.235,20.22,20.235,265,0
+NJNK.US,D,20251203,000000,20.24,20.37,20.24,20.3448,82003,0
+NJNK.US,D,20251204,000000,20.29,20.29,20.26,20.2745,38110,0
+NJNK.US,D,20251205,000000,20.29,20.36,20.2799,20.2809,3461,0
+NJNK.US,D,20251208,000000,20.24,20.26,20.24,20.2424,5990,0
+NJNK.US,D,20251209,000000,20.216,20.26,20.216,20.25,2752,0
+NJNK.US,D,20251210,000000,20.2,20.33,20.2,20.305,10051,0
+NJNK.US,D,20251211,000000,20.28,20.31,20.27,20.295,3707,0
+NJNK.US,D,20251212,000000,20.26,20.268,20.26,20.265,2233,0
+NJNK.US,D,20251215,000000,20.25,20.27,20.25,20.2675,2060,0
+NJNK.US,D,20251216,000000,20.2401,20.265,20.23,20.265,2273,0
+NJNK.US,D,20251217,000000,20.26,20.26,20.24,20.255,4010,0
+NJNK.US,D,20251218,000000,20.3,20.31,20.275,20.305,1579,0
+NJNK.US,D,20251219,000000,20.3,20.3,20.2892,20.2892,124,0
+NJNK.US,D,20251222,000000,20.3,20.34,20.29,20.3357,12050,0
+NJNK.US,D,20251223,000000,20.375,20.375,20.355,20.355,2122,0
+NJNK.US,D,20251224,000000,20.37,20.3858,20.37,20.3858,589,0
+NJNK.US,D,20251229,000000,20.25,20.285,20.25,20.285,114,0
+NJNK.US,D,20251230,000000,20.31,20.31,20.305,20.305,137,0
+NJNK.US,D,20251231,000000,20.29,20.2927,20.2732,20.2732,194065,0
+NJNK.US,D,20260102,000000,20.27,20.29,20.2599,20.285,876,0
+NJNK.US,D,20260105,000000,20.29,20.34,20.29,20.34,3770,0
+NJNK.US,D,20260106,000000,20.3193,20.36,20.3193,20.35,3546,0
+NJNK.US,D,20260107,000000,20.34,20.34,20.3,20.3,22885,0
+NJNK.US,D,20260108,000000,20.3,20.3,20.29,20.29,5829,0
+NJNK.US,D,20260109,000000,20.33,20.33,20.2994,20.2994,8745,0
+NJNK.US,D,20260112,000000,20.31,20.31,20.24,20.31,579920,0
+NJNK.US,D,20260113,000000,20.3,20.3,20.29,20.29,4949,0
+NJNK.US,D,20260114,000000,20.29,20.3251,20.27,20.3251,313700,0
+NJNK.US,D,20260115,000000,20.32,20.3312,20.29,20.31,7310,0
+NJNK.US,D,20260116,000000,20.37,20.37,20.35,20.355,1174,0
+NJNK.US,D,20260120,000000,20.31,20.33,20.2907,20.295,5618,0
+NJNK.US,D,20260121,000000,20.3401,20.35,20.34,20.345,979,0
+NJNK.US,D,20260122,000000,20.3512,20.4,20.35,20.37,4950,0
+NJNK.US,D,20260123,000000,20.38,20.39,20.3795,20.3795,4107,0
+NJNK.US,D,20260126,000000,20.37,20.37,20.35,20.3503,3767,0
+NJNK.US,D,20260127,000000,20.38,20.38,20.3653,20.3653,563,0
+NJNK.US,D,20260128,000000,20.3519,20.3519,20.31,20.32,4590,0
+NJNK.US,D,20260129,000000,20.32,20.3381,20.32,20.3381,1605,0
+NJNK.US,D,20260130,000000,20.3264,20.34,20.29,20.29,214099,0
+NJNK.US,D,20260202,000000,20.24,20.255,20.24,20.24,1662,0
+NJNK.US,D,20260203,000000,20.27,20.27,20.2056,20.245,82151,0
+NJNK.US,D,20260204,000000,20.24,20.24,20.21,20.211,2810,0
+NJNK.US,D,20260205,000000,20.205,20.2129,20.17,20.2129,370563,0
+NJNK.US,D,20260206,000000,20.252,20.2609,20.25,20.26,3136,0
+NJNK.US,D,20260209,000000,20.26,20.2996,20.26,20.2795,2472,0
+NJNK.US,D,20260210,000000,20.3298,20.3298,20.285,20.285,1049,0
+NJNK.US,D,20260211,000000,20.28,20.2896,20.27,20.2758,2751,0
+NJNK.US,D,20260212,000000,20.3,20.3,20.2653,20.2653,2285,0
+NJNK.US,D,20260213,000000,20.28,20.32,20.2798,20.2798,6051,0
+NJNK.US,D,20260217,000000,20.26,20.28,20.25,20.26,9597,0
+NJNK.US,D,20260218,000000,20.29,20.29,20.27,20.27,5393,0

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

@@ -0,0 +1,223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMAX.US,D,20250401,000000,125.98,265,114.22,233,11417874,0
+NMAX.US,D,20250402,000000,176.16,177.01,46,52.52,10320591,0
+NMAX.US,D,20250403,000000,45.48,75.45,40,62.12,11059750,0
+NMAX.US,D,20250404,000000,57,68,42.33,45,6016976,0
+NMAX.US,D,20250407,000000,44.225,63.95,43.56,47.12,5026647,0
+NMAX.US,D,20250408,000000,54.22,55,38.0001,39.21,5054315,0
+NMAX.US,D,20250409,000000,40.18,40.5,30.8,34.71,4979525,0
+NMAX.US,D,20250410,000000,34.76,35.5,25,25.4,3394241,0
+NMAX.US,D,20250411,000000,25.6,28.795,22,22.85,4135471,0
+NMAX.US,D,20250414,000000,23.83,27.49,22,26,5700342,0
+NMAX.US,D,20250415,000000,29.2,30.9699,25.31,26.14,4409403,0
+NMAX.US,D,20250416,000000,25.15,30.45,25.08,28.09,3100878,0
+NMAX.US,D,20250417,000000,28.1,28.3,25.5,25.5,1621034,0
+NMAX.US,D,20250421,000000,24.5,24.5,21.0601,21.73,2210443,0
+NMAX.US,D,20250422,000000,22.235,24.65,22.235,23.38,2629758,0
+NMAX.US,D,20250423,000000,23.8,24.76,21.3348,21.95,2087018,0
+NMAX.US,D,20250424,000000,22.22,23.5,21.8,22.58,1578922,0
+NMAX.US,D,20250425,000000,22.675,23.11,21.8,22.8,1187970,0
+NMAX.US,D,20250428,000000,22.885,24.2,22.15,23,1270818,0
+NMAX.US,D,20250429,000000,22.95,23.26,21.55,22.07,1182624,0
+NMAX.US,D,20250430,000000,21.8,23.535,21.15,23.11,1168219,0
+NMAX.US,D,20250501,000000,23.22,25.64,22.5528,23.36,1456323,0
+NMAX.US,D,20250502,000000,23.48,24.24,22.7201,22.94,870202,0
+NMAX.US,D,20250505,000000,22.76,23.4,22.39,23.05,537388,0
+NMAX.US,D,20250506,000000,23,23.25,22.49,23.15,429276,0
+NMAX.US,D,20250507,000000,22.74,26.6,22.64,25.24,2405896,0
+NMAX.US,D,20250508,000000,25.35,25.35,23.25,23.57,1129586,0
+NMAX.US,D,20250509,000000,24.3,25.4999,23.9,24.34,1330680,0
+NMAX.US,D,20250512,000000,25,25.0641,23.82,24.54,1021154,0
+NMAX.US,D,20250513,000000,24.72,24.88,23.81,24.18,847591,0
+NMAX.US,D,20250514,000000,24.3,24.85,23.3141,23.36,915417,0
+NMAX.US,D,20250515,000000,23.26,23.57,22.6656,23.21,374860,0
+NMAX.US,D,20250516,000000,23.23,25.04,23.15,23.8,1360212,0
+NMAX.US,D,20250519,000000,23.69,27.49,23.3727,25.82,1635272,0
+NMAX.US,D,20250520,000000,23.34,24.3318,22.89,23.01,2633470,0
+NMAX.US,D,20250521,000000,23.1,23.35,22.5,22.73,798325,0
+NMAX.US,D,20250522,000000,22.85,23.68,22.65,23.57,633560,0
+NMAX.US,D,20250523,000000,23.05,23.29,22.75,23.11,335933,0
+NMAX.US,D,20250527,000000,23.25,23.25,21.7601,22,1301849,0
+NMAX.US,D,20250528,000000,22.1692,22.1899,21.37,21.5,500490,0
+NMAX.US,D,20250529,000000,21.5,22.52,21.15,22.32,830951,0
+NMAX.US,D,20250530,000000,19.49,20.25,17.06,18.31,3095804,0
+NMAX.US,D,20250602,000000,18.66,19.8,17.8,19.75,1657126,0
+NMAX.US,D,20250603,000000,19.1,19.2,18.26,18.67,1345369,0
+NMAX.US,D,20250604,000000,18.76,18.76,17.81,18.09,1684198,0
+NMAX.US,D,20250605,000000,17.815,17.815,16.0561,16.19,2838818,0
+NMAX.US,D,20250606,000000,16.1,17.0406,15.9022,16.79,1712744,0
+NMAX.US,D,20250609,000000,16.61,16.65,14.7201,14.77,3012908,0
+NMAX.US,D,20250610,000000,14.61,14.67,13.7044,14.41,1868682,0
+NMAX.US,D,20250611,000000,14.46,14.75,13.07,13.17,2727808,0
+NMAX.US,D,20250612,000000,13.12,13.32,12.53,12.67,2834306,0
+NMAX.US,D,20250613,000000,12.46,12.83,12.1563,12.42,1610488,0
+NMAX.US,D,20250616,000000,12.43,12.79,11.82,12.67,1585953,0
+NMAX.US,D,20250617,000000,12.88,14.05,12.6781,13.03,2352635,0
+NMAX.US,D,20250618,000000,13,13.57,12.75,13.21,941652,0
+NMAX.US,D,20250620,000000,13.27,13.88,12.9,13.24,1142837,0
+NMAX.US,D,20250623,000000,13.11,13.18,12.22,12.89,917817,0
+NMAX.US,D,20250624,000000,12.985,13.21,12.69,12.82,603644,0
+NMAX.US,D,20250625,000000,12.82,12.845,12.18,12.52,830485,0
+NMAX.US,D,20250626,000000,12.51,13.3,12.25,13.1,930273,0
+NMAX.US,D,20250627,000000,13.27,13.88,13.09,13.31,1951955,0
+NMAX.US,D,20250630,000000,13.615,15.35,13.5901,15.13,2726961,0
+NMAX.US,D,20250701,000000,15.13,15.1954,13.72,13.75,1694635,0
+NMAX.US,D,20250702,000000,14.05,14.46,13.68,14.35,1052137,0
+NMAX.US,D,20250703,000000,14.6481,15.1294,14.31,15.04,965959,0
+NMAX.US,D,20250707,000000,14.9,15.04,14.31,14.51,795766,0
+NMAX.US,D,20250708,000000,14.53,15.88,14.3,15.88,1208771,0
+NMAX.US,D,20250709,000000,15.84,15.98,14.9,15.46,849706,0
+NMAX.US,D,20250710,000000,15.48,15.6442,14.88,14.88,777204,0
+NMAX.US,D,20250711,000000,14.76,14.7961,14.08,14.37,844461,0
+NMAX.US,D,20250714,000000,14.25,14.61,14.2,14.53,351759,0
+NMAX.US,D,20250715,000000,14.72,14.74,13.68,13.73,748685,0
+NMAX.US,D,20250716,000000,13.875,14.25,13.7,14.18,524947,0
+NMAX.US,D,20250717,000000,14.21,14.635,14,14.62,603858,0
+NMAX.US,D,20250718,000000,14.685,14.83,14.35,14.4,582411,0
+NMAX.US,D,20250721,000000,14.4,14.81,13.84,13.88,616415,0
+NMAX.US,D,20250722,000000,13.88,14.15,13.75,14.14,404437,0
+NMAX.US,D,20250723,000000,14.15,14.67,13.9701,14.67,421648,0
+NMAX.US,D,20250724,000000,14.65,14.79,13.98,13.99,579059,0
+NMAX.US,D,20250725,000000,14.02,14.0266,13.665,13.92,493532,0
+NMAX.US,D,20250728,000000,13.91,14.0999,13.73,13.97,476929,0
+NMAX.US,D,20250729,000000,13.885,13.9,13.2765,13.45,492138,0
+NMAX.US,D,20250730,000000,13.35,13.6783,13.23,13.4,365389,0
+NMAX.US,D,20250731,000000,13.3,13.67,13.25,13.29,287614,0
+NMAX.US,D,20250801,000000,13.17,13.4,12.83,12.97,701933,0
+NMAX.US,D,20250804,000000,12.99,13.2287,12.65,12.65,457963,0
+NMAX.US,D,20250805,000000,12.725,12.8199,12.25,12.44,658689,0
+NMAX.US,D,20250806,000000,12.29,12.63,12.26,12.59,729211,0
+NMAX.US,D,20250807,000000,12.445,12.45,11.88,11.89,1142091,0
+NMAX.US,D,20250808,000000,11.95,12.06,11.58,11.82,899301,0
+NMAX.US,D,20250811,000000,11.85,12.05,11.4,11.48,1041003,0
+NMAX.US,D,20250812,000000,11.56,12.075,11.43,11.91,562853,0
+NMAX.US,D,20250813,000000,11.955,12.25,11.77,12.07,682622,0
+NMAX.US,D,20250814,000000,11.81,12.24,11.6261,11.99,711623,0
+NMAX.US,D,20250815,000000,11.855,12.225,11.8,12.11,639609,0
+NMAX.US,D,20250818,000000,12.1301,13.98,12.1301,13.93,1799527,0
+NMAX.US,D,20250819,000000,14.022,14.0899,12.91,12.96,1332160,0
+NMAX.US,D,20250820,000000,12.52,13.5399,12.5,12.98,793433,0
+NMAX.US,D,20250821,000000,13.205,14.48,12.93,14.47,1764355,0
+NMAX.US,D,20250822,000000,14.95,15.24,14.36,15.24,2201967,0
+NMAX.US,D,20250825,000000,14.875,15.6,14.24,14.91,1316354,0
+NMAX.US,D,20250826,000000,15.175,15.94,15.05,15.62,1792800,0
+NMAX.US,D,20250827,000000,15.55,15.75,15.05,15.35,791051,0
+NMAX.US,D,20250828,000000,15.48,15.8108,15.016,15.36,592507,0
+NMAX.US,D,20250829,000000,15.1301,15.2435,14.1,14.19,1031748,0
+NMAX.US,D,20250902,000000,13.852,14.19,13.78,13.96,522988,0
+NMAX.US,D,20250903,000000,14.18,14.28,13.68,13.84,694612,0
+NMAX.US,D,20250904,000000,13.77,13.9052,13.15,13.32,650128,0
+NMAX.US,D,20250905,000000,13.405,13.5878,12.95,13.31,677175,0
+NMAX.US,D,20250908,000000,13.225,13.4207,12.66,12.86,817541,0
+NMAX.US,D,20250909,000000,12.86,13.125,12.75,12.94,1007812,0
+NMAX.US,D,20250910,000000,12.85,12.85,12.2,12.3,1447416,0
+NMAX.US,D,20250911,000000,12.33,12.59,12.23,12.46,709982,0
+NMAX.US,D,20250912,000000,12.5,12.85,12.39,12.77,635943,0
+NMAX.US,D,20250915,000000,12.75,12.7699,12.45,12.69,405736,0
+NMAX.US,D,20250916,000000,12.7,12.865,12.55,12.81,455768,0
+NMAX.US,D,20250917,000000,12.85,13.3141,12.83,12.86,581942,0
+NMAX.US,D,20250918,000000,12.95,13.15,12.82,12.9,564065,0
+NMAX.US,D,20250919,000000,12.89,13.09,12.78,12.84,1024888,0
+NMAX.US,D,20250922,000000,12.5616,12.8399,12.53,12.62,558619,0
+NMAX.US,D,20250923,000000,12.72,13.6,12.7001,13.12,956744,0
+NMAX.US,D,20250924,000000,13.21,13.2514,12.81,12.9,387402,0
+NMAX.US,D,20250925,000000,12.7,12.84,12.425,12.64,444167,0
+NMAX.US,D,20250926,000000,12.64,12.76,12.53,12.66,352283,0
+NMAX.US,D,20250929,000000,12.6,12.7,12.01,12.28,1019574,0
+NMAX.US,D,20250930,000000,12.19,12.41,12.09,12.4,610087,0
+NMAX.US,D,20251001,000000,12.175,12.8,12.1591,12.3,591991,0
+NMAX.US,D,20251002,000000,12.395,12.9399,12.3001,12.71,527615,0
+NMAX.US,D,20251003,000000,12.63,13.05,12.5,12.71,501738,0
+NMAX.US,D,20251006,000000,12.77,13.18,12.51,13.04,727775,0
+NMAX.US,D,20251007,000000,13.0535,13.0717,12.56,12.67,698066,0
+NMAX.US,D,20251008,000000,12.62,12.65,12.23,12.38,990040,0
+NMAX.US,D,20251009,000000,12.32,12.415499,11.78,11.98,1052770,0
+NMAX.US,D,20251010,000000,11.9,11.97,11.13,11.15,1407955,0
+NMAX.US,D,20251013,000000,11.2168,11.62,11.19,11.62,569035,0
+NMAX.US,D,20251014,000000,11.35,11.7,11.35,11.58,593641,0
+NMAX.US,D,20251015,000000,11.6,11.77,11.16,11.28,726893,0
+NMAX.US,D,20251016,000000,11.33,11.42,10.81,10.83,1150914,0
+NMAX.US,D,20251017,000000,10.995,11.18,10.88,11.1,518911,0
+NMAX.US,D,20251020,000000,11.29,11.53,11.09,11.32,609267,0
+NMAX.US,D,20251021,000000,11.11,11.5,11.03,11.27,386787,0
+NMAX.US,D,20251022,000000,11.12,11.185,10.8426,11.05,752360,0
+NMAX.US,D,20251023,000000,11.07,11.26,10.9502,11.18,447172,0
+NMAX.US,D,20251024,000000,11.25,11.39,10.67,10.82,1096479,0
+NMAX.US,D,20251027,000000,10.85,10.9595,10.22,10.25,1000038,0
+NMAX.US,D,20251028,000000,10.26,10.4,10.02,10.02,722124,0
+NMAX.US,D,20251029,000000,10.01,10.25,9.8,9.89,1319990,0
+NMAX.US,D,20251030,000000,9.8,10.3,9.7401,10.03,765137,0
+NMAX.US,D,20251031,000000,10.03,10.1,9.88,10,805820,0
+NMAX.US,D,20251103,000000,9.94,9.9442,9.37,9.6,884472,0
+NMAX.US,D,20251104,000000,9.4,9.54,9.08,9.12,804316,0
+NMAX.US,D,20251105,000000,9.093,9.25,8.95,9.16,823552,0
+NMAX.US,D,20251106,000000,9.05,9.1783,8.71,8.85,916050,0
+NMAX.US,D,20251107,000000,8.78,9.13,8.5,9.11,847740,0
+NMAX.US,D,20251110,000000,9.149,9.3,8.87,9,638521,0
+NMAX.US,D,20251111,000000,8.98,9.0522,8.735,8.76,730009,0
+NMAX.US,D,20251112,000000,8.76,8.845,8.61,8.8,911507,0
+NMAX.US,D,20251113,000000,8.73,8.8363,8.31,8.52,1292268,0
+NMAX.US,D,20251114,000000,8.275,8.88,7.9,7.93,1359935,0
+NMAX.US,D,20251117,000000,7.72,7.945,7.45,7.61,1381390,0
+NMAX.US,D,20251118,000000,7.55,8.02,7.52,7.99,941388,0
+NMAX.US,D,20251119,000000,7.92,7.99,7.56,7.57,1084475,0
+NMAX.US,D,20251120,000000,7.66,7.9997,7.47,7.47,794223,0
+NMAX.US,D,20251121,000000,7.47,7.615,7.31,7.39,624382,0
+NMAX.US,D,20251124,000000,7.45,8.61,7.45,8.5,1938858,0
+NMAX.US,D,20251125,000000,8.46,8.5,8.16,8.36,850853,0
+NMAX.US,D,20251126,000000,8.34,8.4099,8.1,8.21,541463,0
+NMAX.US,D,20251128,000000,8.21,8.44,8.1782,8.3,270073,0
+NMAX.US,D,20251201,000000,8.2,8.42,7.97,8.04,727855,0
+NMAX.US,D,20251202,000000,8.0733,8.35,7.85,8.17,694485,0
+NMAX.US,D,20251203,000000,8.19,8.38,8.07,8.38,690020,0
+NMAX.US,D,20251204,000000,8.38,8.51,8.291,8.36,476550,0
+NMAX.US,D,20251205,000000,8.36,8.58,8.08,8.11,690441,0
+NMAX.US,D,20251208,000000,8.12,8.595,8.1005,8.56,1175944,0
+NMAX.US,D,20251209,000000,8.4015,9.22,8.4015,9.08,1212535,0
+NMAX.US,D,20251210,000000,9.08,10,8.91,9.67,1510202,0
+NMAX.US,D,20251211,000000,9.45,10.14,9.4101,10.03,1094418,0
+NMAX.US,D,20251212,000000,10.14,10.2799,9.61,9.71,908844,0
+NMAX.US,D,20251215,000000,9.7,9.8,9.31,9.39,736842,0
+NMAX.US,D,20251216,000000,9.34,9.99,9.3,9.67,923005,0
+NMAX.US,D,20251217,000000,9.68,9.86,9.0509,9.11,946262,0
+NMAX.US,D,20251218,000000,9.17,9.41,9.055,9.08,757483,0
+NMAX.US,D,20251219,000000,9.09,9.42,9.02,9.11,5367896,0
+NMAX.US,D,20251222,000000,9.2,9.26,8.78,8.99,857646,0
+NMAX.US,D,20251223,000000,8.77,8.9999,8.58,8.66,716911,0
+NMAX.US,D,20251224,000000,8.62,8.9,8.59,8.87,360563,0
+NMAX.US,D,20251226,000000,8.86,8.97,8.615,8.67,659328,0
+NMAX.US,D,20251229,000000,8.61,8.75,8.14,8.2,977550,0
+NMAX.US,D,20251230,000000,8.175,8.23,7.77,7.79,1300289,0
+NMAX.US,D,20251231,000000,7.77,7.8999,7.65,7.73,1095998,0
+NMAX.US,D,20260102,000000,7.78,7.98,7.67,7.88,635934,0
+NMAX.US,D,20260105,000000,7.95,8.12,7.7801,7.98,995530,0
+NMAX.US,D,20260106,000000,7.99,7.99,7.675,7.83,1078421,0
+NMAX.US,D,20260107,000000,7.81,7.85,7.63,7.73,769160,0
+NMAX.US,D,20260108,000000,7.72,7.87,7.575,7.8,853975,0
+NMAX.US,D,20260109,000000,7.85,7.89,7.54,7.62,985079,0
+NMAX.US,D,20260112,000000,7.59,7.62,7.42,7.53,726849,0
+NMAX.US,D,20260113,000000,7.5,7.594,7.35,7.49,990582,0
+NMAX.US,D,20260114,000000,7.49,7.62,7.4,7.58,591356,0
+NMAX.US,D,20260115,000000,7.63,7.93,7.47,7.78,1100165,0
+NMAX.US,D,20260116,000000,7.8,7.995,7.58,7.94,953678,0
+NMAX.US,D,20260120,000000,7.76,7.84,7.5,7.55,1074788,0
+NMAX.US,D,20260121,000000,7.67,7.78,7.35,7.71,1365913,0
+NMAX.US,D,20260122,000000,7.635,8,7.6011,7.94,956440,0
+NMAX.US,D,20260123,000000,7.91,7.96,7.6427,7.7,636288,0
+NMAX.US,D,20260126,000000,7.67,7.75,7.46,7.48,859871,0
+NMAX.US,D,20260127,000000,7.44,7.445,7.01,7.07,1541178,0
+NMAX.US,D,20260128,000000,7.08,7.25,6.95,7.07,1217288,0
+NMAX.US,D,20260129,000000,7.05,7.16,6.86,7.06,872705,0
+NMAX.US,D,20260130,000000,7.02,7.11,6.83,6.9,1003703,0
+NMAX.US,D,20260202,000000,6.92,6.95,6.55,6.56,1501842,0
+NMAX.US,D,20260203,000000,6.58,6.71,6.28,6.6,1973936,0
+NMAX.US,D,20260204,000000,6.61,6.94,6.38,6.68,1252360,0
+NMAX.US,D,20260205,000000,6.56,6.6292,6.03,6.07,1168014,0
+NMAX.US,D,20260206,000000,6.186,6.25,5.8821,6.11,1359245,0
+NMAX.US,D,20260209,000000,6.09,6.19,5.88,6.19,1046562,0
+NMAX.US,D,20260210,000000,6.2,6.66,6.165,6.23,1104710,0
+NMAX.US,D,20260211,000000,6.26,6.265,5.85,5.9,1122948,0
+NMAX.US,D,20260212,000000,5.9,6,5.245,5.3,1763231,0
+NMAX.US,D,20260213,000000,5.37,5.56,5.18,5.4,1272769,0
+NMAX.US,D,20260217,000000,5.4,5.6,5.31,5.47,889300,0
+NMAX.US,D,20260218,000000,5.47,5.72,5.3,5.64,691063,0

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

@@ -0,0 +1,315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMB.US,D,20240912,000000,25.05,25.05,24.9954,25.04,607,0
+NMB.US,D,20240913,000000,25.07,25.1,25.07,25.1,548,0
+NMB.US,D,20240916,000000,25.05,25.13,25.05,25.13,1122,0
+NMB.US,D,20240917,000000,25.12,25.12,25.11,25.12,727,0
+NMB.US,D,20240918,000000,25.21,25.21,25.1065,25.1065,501,0
+NMB.US,D,20240919,000000,25.12,25.15,25.12,25.1477,500,0
+NMB.US,D,20240920,000000,25.14,25.2,25.14,25.1698,685,0
+NMB.US,D,20240923,000000,25.18,25.1845,25.15,25.1845,729,0
+NMB.US,D,20240924,000000,25.2,25.2,25.1794,25.1794,409,0
+NMB.US,D,20240925,000000,25.17,25.17,25.14,25.14,783,0
+NMB.US,D,20240926,000000,25.2,25.21,25.1733,25.1733,638,0
+NMB.US,D,20240927,000000,25.23,25.24,25.23,25.24,11075,0
+NMB.US,D,20240930,000000,25.25,25.25,25.2149,25.2149,363,0
+NMB.US,D,20241001,000000,25.32,25.32,25.305,25.305,175,0
+NMB.US,D,20241002,000000,25.27,25.27,25.26,25.26,826,0
+NMB.US,D,20241003,000000,25.26,25.26,25.23,25.23,110,0
+NMB.US,D,20241004,000000,25.1324,25.1324,25.1324,25.1324,105,0
+NMB.US,D,20241007,000000,25.1022,25.1022,25.1022,25.1022,192,0
+NMB.US,D,20241008,000000,25.06,25.06,25.055,25.055,4012,0
+NMB.US,D,20241009,000000,24.95,24.95,24.949,24.949,132,0
+NMB.US,D,20241010,000000,24.99,25,24.97,25,6891,0
+NMB.US,D,20241011,000000,25.03,25.13,25.03,25.06,4060,0
+NMB.US,D,20241014,000000,25.01,25.01,24.98,24.98,2016,0
+NMB.US,D,20241015,000000,25.15,25.16,25.15,25.16,4048,0
+NMB.US,D,20241016,000000,25.13,25.15,25.13,25.15,2364,0
+NMB.US,D,20241017,000000,25.13,25.15,25.1,25.15,1900,0
+NMB.US,D,20241018,000000,25.25,25.28,25.18,25.2,4508,0
+NMB.US,D,20241021,000000,25.11,25.11,25,25,2838,0
+NMB.US,D,20241022,000000,25,25,24.85,24.885,8169,0
+NMB.US,D,20241023,000000,24.77,24.77,24.47,24.4847,12058,0
+NMB.US,D,20241024,000000,24.6,24.6521,24.6,24.6521,2429,0
+NMB.US,D,20241025,000000,24.7,24.79,24.7,24.7598,3930,0
+NMB.US,D,20241028,000000,24.99,24.99,24.96,24.96,151,0
+NMB.US,D,20241029,000000,24.78,24.8123,24.76,24.8123,1105,0
+NMB.US,D,20241030,000000,24.82,24.9,24.76,24.8626,4174,0
+NMB.US,D,20241031,000000,24.8,24.87,24.74,24.74,6847,0
+NMB.US,D,20241101,000000,24.85,24.9511,24.85,24.85,3120,0
+NMB.US,D,20241104,000000,25.04,25.04,24.9898,25.0259,1093,0
+NMB.US,D,20241105,000000,25.02,25.1251,24.993,25.1251,3039,0
+NMB.US,D,20241106,000000,24.8,24.8,24.6,24.6,1223,0
+NMB.US,D,20241107,000000,24.6,24.82,24.6,24.805,1502,0
+NMB.US,D,20241108,000000,24.89,25.26,24.89,25.26,3735,0
+NMB.US,D,20241112,000000,25.03,25.045,25.02,25.045,2348,0
+NMB.US,D,20241113,000000,25.12,25.12,25.05,25.05,1568,0
+NMB.US,D,20241115,000000,25.02,25.02,24.98,25.0028,1022,0
+NMB.US,D,20241118,000000,25.08,25.11,25.08,25.11,4606,0
+NMB.US,D,20241119,000000,25.1,25.225,25.1,25.225,8558,0
+NMB.US,D,20241121,000000,25.23,25.265,25.22,25.265,5620,0
+NMB.US,D,20241122,000000,25.26,25.28,25.26,25.28,1866,0
+NMB.US,D,20241125,000000,25.41,25.4292,25.395,25.395,5281,0
+NMB.US,D,20241126,000000,25.41,25.41,25.395,25.395,403,0
+NMB.US,D,20241127,000000,25.49,25.56,25.49,25.52,5840,0
+NMB.US,D,20241129,000000,25.54,25.66,25.54,25.66,9178,0
+NMB.US,D,20241202,000000,25.65,25.78,25.65,25.78,10295,0
+NMB.US,D,20241203,000000,25.8,25.8,25.8,25.8,774,0
+NMB.US,D,20241204,000000,25.86,25.88,25.86,25.88,3032,0
+NMB.US,D,20241205,000000,25.84,25.87,25.8344,25.8344,969,0
+NMB.US,D,20241206,000000,25.86,25.9,25.86,25.9,561,0
+NMB.US,D,20241209,000000,25.9625,25.9625,25.91,25.94,979,0
+NMB.US,D,20241210,000000,25.86,25.87,25.81,25.81,2331,0
+NMB.US,D,20241211,000000,25.86,25.86,25.71,25.71,7244,0
+NMB.US,D,20241212,000000,25.72,25.72,25.5,25.52,23382,0
+NMB.US,D,20241213,000000,25.49,25.49,25.41,25.47,4271,0
+NMB.US,D,20241216,000000,25.51,25.51,25.48,25.48,150,0
+NMB.US,D,20241217,000000,25.42,25.42,25.41,25.41,2341,0
+NMB.US,D,20241218,000000,25.205,25.24,24.7,24.7,3917,0
+NMB.US,D,20241219,000000,24.5,24.5,24.4,24.4,3452,0
+NMB.US,D,20241220,000000,24.22,24.51,24.22,24.505,1908,0
+NMB.US,D,20241223,000000,24.31,24.31,24.21,24.21,11032,0
+NMB.US,D,20241224,000000,24.41,24.44,24.38,24.41,10828,0
+NMB.US,D,20241226,000000,24.5,24.525,24.48,24.525,3570,0
+NMB.US,D,20241227,000000,24.43,24.43,24.31,24.4105,9071,0
+NMB.US,D,20241230,000000,24.38,24.45,24.36,24.44,5758,0
+NMB.US,D,20241231,000000,24.305,24.305,24.2464,24.2464,3033,0
+NMB.US,D,20250102,000000,24.35,24.3594,24.325,24.3594,4349,0
+NMB.US,D,20250103,000000,24.5,24.52,24.5,24.52,5930,0
+NMB.US,D,20250106,000000,24.58,24.5806,24.564,24.5806,1898,0
+NMB.US,D,20250107,000000,24.5,24.5,24.5,24.5,782,0
+NMB.US,D,20250108,000000,24.33,24.33,24.25,24.25,1073,0
+NMB.US,D,20250110,000000,24.07,24.07,24.0096,24.0096,622,0
+NMB.US,D,20250113,000000,23.92,23.92,23.8988,23.8988,416,0
+NMB.US,D,20250115,000000,24.1,24.16,24.0999,24.16,3307,0
+NMB.US,D,20250117,000000,24.3401,24.38,24.29,24.3038,3737,0
+NMB.US,D,20250122,000000,24.715,24.72,24.67,24.72,10318,0
+NMB.US,D,20250123,000000,24.57,24.57,24.57,24.57,335,0
+NMB.US,D,20250127,000000,24.605,24.605,24.5743,24.5743,222,0
+NMB.US,D,20250131,000000,24.615,24.615,24.56,24.56,1336,0
+NMB.US,D,20250203,000000,24.36,24.49,24.32,24.478,10310,0
+NMB.US,D,20250204,000000,24.53,24.56,24.53,24.56,2504,0
+NMB.US,D,20250205,000000,24.7,24.74,24.6902,24.7024,1745,0
+NMB.US,D,20250206,000000,24.72,24.74,24.71,24.73,10022,0
+NMB.US,D,20250207,000000,24.66,24.67,24.5855,24.5855,2527,0
+NMB.US,D,20250212,000000,24.41,24.41,24.29,24.29,506,0
+NMB.US,D,20250213,000000,24.4,24.455,24.4,24.455,207,0
+NMB.US,D,20250218,000000,24.52,24.52,24.52,24.52,365,0
+NMB.US,D,20250220,000000,24.51,24.535,24.51,24.535,1636,0
+NMB.US,D,20250221,000000,24.52,24.59,24.515,24.5457,5194,0
+NMB.US,D,20250224,000000,24.38,24.445,24.36,24.36,3308,0
+NMB.US,D,20250225,000000,24.27,24.29,24.18,24.19,12672,0
+NMB.US,D,20250226,000000,24.1,24.2604,24.08,24.2604,27113,0
+NMB.US,D,20250227,000000,24.14,24.1483,24.03,24.03,8404,0
+NMB.US,D,20250228,000000,23.99,24,23.98,23.98,6263,0
+NMB.US,D,20250303,000000,24.32,24.32,23.965,23.9675,11280,0
+NMB.US,D,20250304,000000,23.74,23.74,23.67,23.6719,20059,0
+NMB.US,D,20250305,000000,23.68,23.77,23.66,23.7374,4900,0
+NMB.US,D,20250306,000000,23.68,23.68,23.48,23.48,9043,0
+NMB.US,D,20250307,000000,23.465,23.465,23.35,23.43,14360,0
+NMB.US,D,20250310,000000,23.415,23.4199,23.17,23.24,35197,0
+NMB.US,D,20250311,000000,23.18,23.185,23.03,23.04,7693,0
+NMB.US,D,20250312,000000,23.22,23.235,23.01,23.0574,12301,0
+NMB.US,D,20250313,000000,23,23.03,22.975,23.025,13605,0
+NMB.US,D,20250314,000000,23.05,23.2387,23.05,23.2387,8658,0
+NMB.US,D,20250317,000000,23.35,23.35,23.34,23.35,4076,0
+NMB.US,D,20250318,000000,23.3,23.3,23.3,23.3,198,0
+NMB.US,D,20250320,000000,23.33,23.33,23.3,23.3197,7101,0
+NMB.US,D,20250321,000000,23.31,23.31,23.31,23.31,183,0
+NMB.US,D,20250324,000000,23.36,23.36,23.2596,23.2596,6428,0
+NMB.US,D,20250325,000000,23.212,23.212,23.17,23.18,405,0
+NMB.US,D,20250326,000000,22.83,22.83,22.69,22.7053,1251,0
+NMB.US,D,20250327,000000,22.59,22.59,22.59,22.59,142,0
+NMB.US,D,20250328,000000,22.61,22.634,22.61,22.634,3659,0
+NMB.US,D,20250331,000000,22.625,22.625,22.61,22.61,1423,0
+NMB.US,D,20250401,000000,22.71,22.87,22.71,22.8668,9210,0
+NMB.US,D,20250402,000000,22.78,22.9,22.775,22.8533,37507,0
+NMB.US,D,20250403,000000,22.935,22.95,22.9274,22.9274,765,0
+NMB.US,D,20250404,000000,23.13,23.9,23.12,23.9,24460,0
+NMB.US,D,20250407,000000,24.12,24.17,23.1,23.1,12848,0
+NMB.US,D,20250408,000000,22.595,22.595,21.84,21.8924,7596,0
+NMB.US,D,20250409,000000,22.04,23.49,21.93,23.49,23581,0
+NMB.US,D,20250410,000000,23.99,24.05,23.57,23.58,3420,0
+NMB.US,D,20250411,000000,23.61,24.1122,23.61,24.0719,2698,0
+NMB.US,D,20250414,000000,24.381,24.381,23.81,24.1,853,0
+NMB.US,D,20250415,000000,24.18,24.26,24.18,24.2587,308,0
+NMB.US,D,20250416,000000,24.17,24.17,24.06,24.1267,710,0
+NMB.US,D,20250417,000000,24.1,24.1,24.0052,24.0052,173,0
+NMB.US,D,20250421,000000,23.77,23.7855,23.77,23.7855,114,0
+NMB.US,D,20250422,000000,23.76,23.87,23.76,23.87,1133,0
+NMB.US,D,20250423,000000,24.6,24.6,24.035,24.035,3736,0
+NMB.US,D,20250424,000000,24.15,24.6426,24.15,24.6426,814,0
+NMB.US,D,20250425,000000,24.5544,24.6154,24.43,24.6154,508,0
+NMB.US,D,20250428,000000,24.53,24.67,24.53,24.6691,227,0
+NMB.US,D,20250429,000000,24.4,24.75,24.39,24.6905,2530,0
+NMB.US,D,20250430,000000,24.43,24.5547,24.43,24.5547,4548,0
+NMB.US,D,20250501,000000,24.815,25.11,24.69,24.95,11321,0
+NMB.US,D,20250502,000000,25.18,25.18,25.09,25.17,2577,0
+NMB.US,D,20250505,000000,24.93,24.93,24.79,24.79,4911,0
+NMB.US,D,20250506,000000,24.76,24.76,24.68,24.68,652,0
+NMB.US,D,20250509,000000,24.86,24.88,24.64,24.64,4031,0
+NMB.US,D,20250512,000000,24.98,25.44,24.98,25.44,2387,0
+NMB.US,D,20250513,000000,25.8722,26.12,25.865,25.98,12315,0
+NMB.US,D,20250514,000000,25.67,25.67,25.44,25.587,7689,0
+NMB.US,D,20250515,000000,25.63,25.79,25.52,25.77,19670,0
+NMB.US,D,20250516,000000,25.91,25.91,25.91,25.91,321,0
+NMB.US,D,20250519,000000,25.4,25.91,25.4,25.91,8491,0
+NMB.US,D,20250520,000000,25.56,25.74,25.3443,25.3443,2530,0
+NMB.US,D,20250521,000000,25.24,25.34,24.98,24.98,13649,0
+NMB.US,D,20250528,000000,25.045,25.045,24.8343,24.8343,103,0
+NMB.US,D,20250530,000000,24.84,24.84,24.72,24.72,6459,0
+NMB.US,D,20250602,000000,24.58,24.59,24.49,24.5741,6044,0
+NMB.US,D,20250604,000000,24.88,24.89,24.86,24.89,2342,0
+NMB.US,D,20250605,000000,24.8,24.8,24.75,24.75,1654,0
+NMB.US,D,20250609,000000,24.8,24.8,24.75,24.75,671,0
+NMB.US,D,20250611,000000,24.7964,24.8032,24.68,24.68,4937,0
+NMB.US,D,20250612,000000,24.915,24.9243,24.915,24.9243,107,0
+NMB.US,D,20250613,000000,24.6445,24.6534,24.6445,24.6534,718,0
+NMB.US,D,20250616,000000,24.71,24.71,24.71,24.71,162,0
+NMB.US,D,20250617,000000,24.6936,24.6948,24.6936,24.6948,458,0
+NMB.US,D,20250620,000000,24.49,24.494,24.48,24.494,242,0
+NMB.US,D,20250623,000000,24.61,24.61,24.6024,24.6043,424,0
+NMB.US,D,20250624,000000,24.735,24.735,24.58,24.58,3583,0
+NMB.US,D,20250625,000000,24.39,24.44,24.3512,24.3512,3762,0
+NMB.US,D,20250626,000000,24.45,24.65,24.45,24.65,4258,0
+NMB.US,D,20250627,000000,24.7,24.82,24.52,24.6,3625,0
+NMB.US,D,20250630,000000,24.81,24.99,24.81,24.99,7105,0
+NMB.US,D,20250701,000000,24.6986,24.74,24.67,24.735,5847,0
+NMB.US,D,20250702,000000,24.91,25.05,24.795,25.05,5697,0
+NMB.US,D,20250703,000000,25.09,25.36,25.09,25.36,11526,0
+NMB.US,D,20250707,000000,25.13,25.13,24.7765,24.7765,8182,0
+NMB.US,D,20250708,000000,24.7,24.7,24.6352,24.6352,754,0
+NMB.US,D,20250709,000000,24.71,24.72,24.665,24.68,3748,0
+NMB.US,D,20250710,000000,24.7584,24.83,24.75,24.83,9232,0
+NMB.US,D,20250711,000000,24.47,24.47,24.47,24.47,562,0
+NMB.US,D,20250714,000000,24.455,24.455,24.44,24.44,749,0
+NMB.US,D,20250715,000000,24.33,24.33,24.33,24.33,332,0
+NMB.US,D,20250716,000000,24.24,24.24,24.2388,24.2388,454,0
+NMB.US,D,20250717,000000,24.19,24.21,24.05,24.05,6313,0
+NMB.US,D,20250718,000000,24.12,24.12,24.0672,24.0672,5400,0
+NMB.US,D,20250721,000000,24.12,24.2,24.12,24.17,9374,0
+NMB.US,D,20250722,000000,24.0701,24.13,24.06,24.06,10149,0
+NMB.US,D,20250723,000000,24.12,24.13,24.06,24.13,1667,0
+NMB.US,D,20250724,000000,24.17,24.2,24.15,24.2,11733,0
+NMB.US,D,20250725,000000,24.1,24.17,24.1,24.1519,1021,0
+NMB.US,D,20250729,000000,24.05,24.11,24.05,24.11,7802,0
+NMB.US,D,20250730,000000,23.99,23.99,23.8399,23.8399,319,0
+NMB.US,D,20250731,000000,24.02,24.03,23.87,23.87,5319,0
+NMB.US,D,20250801,000000,24,24.04,23.99,24.0015,2815,0
+NMB.US,D,20250804,000000,24.06,24.154,24.06,24.154,2194,0
+NMB.US,D,20250806,000000,24.2146,24.28,24.13,24.28,7791,0
+NMB.US,D,20250807,000000,24.25,24.25,24.1904,24.1904,1053,0
+NMB.US,D,20250808,000000,24.25,24.32,24.2236,24.32,8619,0
+NMB.US,D,20250811,000000,24.35,24.38,24.23,24.24,69903,0
+NMB.US,D,20250812,000000,24.37,24.39,24.37,24.39,1995,0
+NMB.US,D,20250813,000000,24.48,24.4949,24.4481,24.4481,481,0
+NMB.US,D,20250814,000000,24.36,24.38,24.36,24.38,3028,0
+NMB.US,D,20250815,000000,24.29,24.29,24.22,24.22,1584,0
+NMB.US,D,20250818,000000,24.2,24.2,24.18,24.18,525,0
+NMB.US,D,20250819,000000,24.15,24.15,24.08,24.08,546,0
+NMB.US,D,20250820,000000,24.08,24.21,24.0192,24.0192,980,0
+NMB.US,D,20250821,000000,23.965,23.965,23.91,23.91,1515,0
+NMB.US,D,20250822,000000,24.2,24.35,24.2,24.35,4688,0
+NMB.US,D,20250825,000000,24.28,24.28,24.28,24.28,1064,0
+NMB.US,D,20250826,000000,24.24,24.2704,24.24,24.2704,4480,0
+NMB.US,D,20250827,000000,24.25,24.27,24.25,24.25,529,0
+NMB.US,D,20250828,000000,24.24,24.3,24.24,24.3,1035,0
+NMB.US,D,20250902,000000,24,24.068,24,24.068,6676,0
+NMB.US,D,20250903,000000,24.2,24.235,24.19,24.235,755,0
+NMB.US,D,20250904,000000,24.4086,24.54,24.3901,24.54,5044,0
+NMB.US,D,20250905,000000,24.63,24.78,24.565,24.63,6425,0
+NMB.US,D,20250908,000000,24.75,25.02,24.69,25.02,8492,0
+NMB.US,D,20250909,000000,24.95,25.05,24.95,25.05,8734,0
+NMB.US,D,20250910,000000,25.26,25.35,25.26,25.35,2786,0
+NMB.US,D,20250911,000000,25.26,25.57,25.26,25.57,2315,0
+NMB.US,D,20250912,000000,25.49,25.56,25.4588,25.56,1826,0
+NMB.US,D,20250915,000000,25.57,25.59,25.57,25.59,885,0
+NMB.US,D,20250916,000000,25.55,25.55,25.506,25.53,3044,0
+NMB.US,D,20250917,000000,25.55,25.6,25.55,25.59,6593,0
+NMB.US,D,20250918,000000,25.58,25.65,25.56,25.65,9629,0
+NMB.US,D,20250919,000000,25.53,25.58,25.53,25.58,1336,0
+NMB.US,D,20250922,000000,25.57,25.5801,25.56,25.56,2297,0
+NMB.US,D,20250923,000000,25.59,25.59,25.5478,25.5478,190,0
+NMB.US,D,20250926,000000,25.06,25.14,25.06,25.14,4806,0
+NMB.US,D,20250929,000000,25.23,25.24,25.215,25.24,4539,0
+NMB.US,D,20250930,000000,25.3299,25.33,25.1675,25.23,18623,0
+NMB.US,D,20251001,000000,25.25,25.25,25.25,25.25,448,0
+NMB.US,D,20251002,000000,25.33,25.38,25.33,25.38,5593,0
+NMB.US,D,20251003,000000,25.3529,25.3586,25.28,25.28,1262,0
+NMB.US,D,20251008,000000,25.34,25.3452,25.34,25.3452,159,0
+NMB.US,D,20251009,000000,25.35,25.35,25.33,25.33,1407,0
+NMB.US,D,20251013,000000,25.5,25.54,25.5,25.54,448,0
+NMB.US,D,20251014,000000,25.3944,25.41,25.39,25.41,1526,0
+NMB.US,D,20251015,000000,25.59,25.59,25.526,25.526,760,0
+NMB.US,D,20251016,000000,25.6,25.6,25.49,25.49,2244,0
+NMB.US,D,20251017,000000,25.52,25.53,25.52,25.52,2767,0
+NMB.US,D,20251020,000000,25.691,25.81,25.65,25.78,4793,0
+NMB.US,D,20251021,000000,25.72,25.86,25.64,25.73,2941,0
+NMB.US,D,20251022,000000,25.66,25.86,25.6359,25.6359,595,0
+NMB.US,D,20251023,000000,25.62,25.6328,25.6,25.6328,375,0
+NMB.US,D,20251024,000000,25.62,25.79,25.62,25.79,7279,0
+NMB.US,D,20251027,000000,25.815,25.98,25.815,25.95,7116,0
+NMB.US,D,20251028,000000,25.98,26.03,25.98,26.03,2841,0
+NMB.US,D,20251029,000000,26.14,26.14,25.74,25.9,6734,0
+NMB.US,D,20251030,000000,25.72,25.77,25.68,25.68,2189,0
+NMB.US,D,20251031,000000,25.8,25.856,25.77,25.7896,2614,0
+NMB.US,D,20251103,000000,25.7,25.82,25.64,25.6723,3239,0
+NMB.US,D,20251104,000000,25.72,26.095,25.72,25.72,8089,0
+NMB.US,D,20251106,000000,25.85,25.87,25.69,25.69,3423,0
+NMB.US,D,20251107,000000,25.64,25.73,25.6,25.6,4321,0
+NMB.US,D,20251110,000000,25.6907,25.835,25.6907,25.79,8090,0
+NMB.US,D,20251111,000000,25.8,25.84,25.8,25.84,4408,0
+NMB.US,D,20251112,000000,25.73,25.77,25.72,25.74,2890,0
+NMB.US,D,20251113,000000,25.685,25.685,25.65,25.65,2067,0
+NMB.US,D,20251114,000000,25.64,25.645,25.5835,25.5835,1606,0
+NMB.US,D,20251117,000000,25.6929,25.6929,25.5532,25.5532,499,0
+NMB.US,D,20251118,000000,25.52,25.5824,25.49,25.5824,1397,0
+NMB.US,D,20251119,000000,25.53,25.53,25.4543,25.4544,582,0
+NMB.US,D,20251120,000000,25.42,25.42,25.24,25.24,2626,0
+NMB.US,D,20251121,000000,25.12,25.22,25.12,25.22,5258,0
+NMB.US,D,20251125,000000,25.37,25.3966,25.37,25.3966,419,0
+NMB.US,D,20251126,000000,25.41,25.495,25.41,25.495,512,0
+NMB.US,D,20251201,000000,25.18,25.26,25.16,25.26,12394,0
+NMB.US,D,20251202,000000,25.24,25.97,25.2367,25.2367,6009,0
+NMB.US,D,20251205,000000,25.25,25.26,25.18,25.25,13436,0
+NMB.US,D,20251208,000000,25.14,25.22,25.1,25.18,4082,0
+NMB.US,D,20251209,000000,25.2294,25.2294,25.16,25.16,2338,0
+NMB.US,D,20251210,000000,25.3,25.3,25.256,25.256,317,0
+NMB.US,D,20251211,000000,25.18,25.19,25.15,25.19,5157,0
+NMB.US,D,20251212,000000,25.0754,25.0754,25.03,25.0501,1719,0
+NMB.US,D,20251215,000000,25.06,25.0701,25.06,25.0701,1512,0
+NMB.US,D,20251216,000000,25.06,25.08,25.04,25.08,4602,0
+NMB.US,D,20251217,000000,25,25.008,24.99,25,3944,0
+NMB.US,D,20251218,000000,25.06,25.06,25.03,25.0449,1381,0
+NMB.US,D,20251219,000000,25.041,25.0665,25.041,25.0602,421,0
+NMB.US,D,20251222,000000,25.11,25.11,25.075,25.095,1522,0
+NMB.US,D,20251223,000000,24.95,25.08,24.95,25.05,8694,0
+NMB.US,D,20251224,000000,25.08,25.19,25.08,25.19,910,0
+NMB.US,D,20251226,000000,25.17,25.17,25.07,25.07,812,0
+NMB.US,D,20251229,000000,25.0799,25.09,25.0799,25.09,2422,0
+NMB.US,D,20251230,000000,25.09,25.09,25.09,25.09,1338,0
+NMB.US,D,20260105,000000,25.13,25.15,25.09,25.15,8593,0
+NMB.US,D,20260106,000000,25.15,25.192,25.105,25.192,5133,0
+NMB.US,D,20260107,000000,25.31,25.31,25.28,25.28,2111,0
+NMB.US,D,20260108,000000,25.14,25.14,25.105,25.105,1358,0
+NMB.US,D,20260109,000000,25.17,25.1941,25.17,25.1941,168,0
+NMB.US,D,20260112,000000,25.1,25.15,25.09,25.15,10201,0
+NMB.US,D,20260113,000000,25.16,25.17,25.14,25.1418,783,0
+NMB.US,D,20260114,000000,25.095,25.1,25.095,25.095,3410,0
+NMB.US,D,20260115,000000,25.02,25.07,25.02,25.04,2127,0
+NMB.US,D,20260116,000000,25.07,25.07,24.95,24.965,10934,0
+NMB.US,D,20260120,000000,24.83,24.84,24.7688,24.7688,6141,0
+NMB.US,D,20260121,000000,24.75,24.9504,24.75,24.9504,5135,0
+NMB.US,D,20260122,000000,24.88,24.88,24.856,24.856,2232,0
+NMB.US,D,20260123,000000,24.9,24.95,24.89,24.9078,1480,0
+NMB.US,D,20260129,000000,24.74,24.74,24.72,24.72,989,0
+NMB.US,D,20260130,000000,24.82,24.82,24.7592,24.7592,378,0
+NMB.US,D,20260204,000000,24.7,24.7,24.6672,24.6672,415,0
+NMB.US,D,20260205,000000,24.7,24.73,24.63,24.674,4548,0
+NMB.US,D,20260206,000000,24.66,24.75,24.63,24.725,7225,0
+NMB.US,D,20260209,000000,24.8247,24.8338,24.8247,24.8338,1590,0
+NMB.US,D,20260210,000000,24.88,24.8801,24.8111,24.8111,1183,0
+NMB.US,D,20260211,000000,24.69,24.72,24.65,24.66,16512,0
+NMB.US,D,20260212,000000,24.71,24.77,24.71,24.76,5050,0
+NMB.US,D,20260213,000000,24.77,24.77,24.7513,24.7513,308,0
+NMB.US,D,20260217,000000,24.73,24.79,24.73,24.76,2517,0
+NMB.US,D,20260218,000000,24.77,24.77,24.77,24.77,4349,0

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

@@ -0,0 +1,1373 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUVB.US,D,20200827,000000,9.55,9.75,9.55,9.75,716,0
+NUVB.US,D,20200828,000000,9.89,9.95,9.89,9.95,1920,0
+NUVB.US,D,20200831,000000,10,10,10,10,322,0
+NUVB.US,D,20200901,000000,10.65,10.65,10.65,10.65,137,0
+NUVB.US,D,20200902,000000,10.2,10.3,10.2,10.3,635,0
+NUVB.US,D,20200903,000000,10.5,10.5,10.26,10.26,7299,0
+NUVB.US,D,20200904,000000,10.31,10.77,10.1,10.1,2047,0
+NUVB.US,D,20200908,000000,10.39,10.5965,10.09,10.4735,1590,0
+NUVB.US,D,20200909,000000,10.4,10.4,10.27,10.27,80049,0
+NUVB.US,D,20200910,000000,10.4021,12,10.4021,11.49,13509,0
+NUVB.US,D,20200911,000000,10.92,11.25,10.92,11.25,2231,0
+NUVB.US,D,20200914,000000,11.3,11.5,11.23,11.285,3187,0
+NUVB.US,D,20200915,000000,11.28,11.6199,11.28,11.61,4635,0
+NUVB.US,D,20200916,000000,11.58,11.77,11.31,11.5,5567,0
+NUVB.US,D,20200917,000000,11.5,11.5,11,11.05,2660,0
+NUVB.US,D,20200918,000000,11,11.05,10.56,11,2914,0
+NUVB.US,D,20200921,000000,11.35,11.35,11.01,11.2,1138,0
+NUVB.US,D,20200922,000000,11,11.28,11,11.1441,2998,0
+NUVB.US,D,20200923,000000,11.21,11.21,11.13,11.15,1562,0
+NUVB.US,D,20200924,000000,11.1,11.43,11.08,11.43,3058,0
+NUVB.US,D,20200925,000000,11.4,11.4,11.0771,11.4,11121,0
+NUVB.US,D,20200928,000000,11.3,11.4,11,11.105,9562,0
+NUVB.US,D,20200930,000000,11.2,11.2,11.198,11.198,6286,0
+NUVB.US,D,20201001,000000,11.2,11.2,11,11.125,6177,0
+NUVB.US,D,20201002,000000,11.05,11.05,11,11,3375,0
+NUVB.US,D,20201005,000000,10.96,11.21,10.71,10.95,4526,0
+NUVB.US,D,20201006,000000,10.53,11.43,10.5,11.04,12297,0
+NUVB.US,D,20201007,000000,11,11.02,11,11.02,4699,0
+NUVB.US,D,20201008,000000,11,11.1,10.72,10.95,3620,0
+NUVB.US,D,20201009,000000,11,11,11,11,499,0
+NUVB.US,D,20201012,000000,11.16,11.18,10.71,10.79,3866,0
+NUVB.US,D,20201013,000000,10.73,10.8944,10.73,10.8944,1203,0
+NUVB.US,D,20201015,000000,11,11,10.906,10.906,1600,0
+NUVB.US,D,20201019,000000,10.96,10.96,10.96,10.96,100,0
+NUVB.US,D,20201020,000000,11,11.1,11,11.1,24534,0
+NUVB.US,D,20201021,000000,12.47,12.52,10.3,10.675,683045,0
+NUVB.US,D,20201022,000000,10.87,11.05,10.2,10.3,165579,0
+NUVB.US,D,20201023,000000,10.47,10.61,10.15,10.32,214117,0
+NUVB.US,D,20201026,000000,10.44,10.525,10.26,10.26,27972,0
+NUVB.US,D,20201027,000000,10.38,10.5,10.2,10.28,386058,0
+NUVB.US,D,20201028,000000,10.23,10.25,10.1783,10.25,1754,0
+NUVB.US,D,20201029,000000,10.21,10.21,9.97,10.17,339741,0
+NUVB.US,D,20201030,000000,10.4,10.4,10.02,10.09,150719,0
+NUVB.US,D,20201102,000000,10.13,10.15,10,10.05,87732,0
+NUVB.US,D,20201103,000000,10.05,10.055,10.05,10.055,115678,0
+NUVB.US,D,20201104,000000,10.05,10.16,9.98,10.16,51430,0
+NUVB.US,D,20201105,000000,10.11,10.35,9.908,10.23,438783,0
+NUVB.US,D,20201106,000000,10.1824,10.31,10.12,10.25,2806,0
+NUVB.US,D,20201109,000000,10.21,10.4,10.13,10.27,9936,0
+NUVB.US,D,20201110,000000,10.38,10.4,10.15,10.27,27072,0
+NUVB.US,D,20201111,000000,10.1301,10.27,9.78,10.19,37311,0
+NUVB.US,D,20201112,000000,10.18,10.38,9.97,10.07,21151,0
+NUVB.US,D,20201113,000000,10.07,10.25,10.07,10.15,2280,0
+NUVB.US,D,20201116,000000,10.38,10.38,10.01,10.065,32832,0
+NUVB.US,D,20201117,000000,10.28,10.28,9.97,10.02,89516,0
+NUVB.US,D,20201118,000000,9.95,10.22,9.95,10.05,27660,0
+NUVB.US,D,20201119,000000,10.19,10.2481,10.02,10.13,38579,0
+NUVB.US,D,20201120,000000,10.2,10.34,9.95,10.1,38647,0
+NUVB.US,D,20201123,000000,10.23,10.2373,9.97,10.21,148102,0
+NUVB.US,D,20201124,000000,10.16,10.28,9.97,10.08,189469,0
+NUVB.US,D,20201125,000000,9.97,10.09,9.78,10.06,521600,0
+NUVB.US,D,20201127,000000,10.06,10.25,10.06,10.1,4899,0
+NUVB.US,D,20201130,000000,10.2,10.34,10,10.04,62381,0
+NUVB.US,D,20201201,000000,10.11,10.205,10.03,10.05,15892,0
+NUVB.US,D,20201202,000000,10.01,10.253,9.92,10,19720,0
+NUVB.US,D,20201203,000000,10.02,10.19,9.99,10.05,168976,0
+NUVB.US,D,20201204,000000,10,10.09,9.94,10.03,211616,0
+NUVB.US,D,20201207,000000,10.07,10.28,10.05,10.22,143952,0
+NUVB.US,D,20201208,000000,10.2,10.4263,10.1,10.245,281062,0
+NUVB.US,D,20201209,000000,10.4,10.4,10.1,10.26,70155,0
+NUVB.US,D,20201210,000000,10.18,10.28,10.05,10.2,60776,0
+NUVB.US,D,20201211,000000,10.2,10.2737,9.99,10.04,284381,0
+NUVB.US,D,20201214,000000,10.08,10.23,10.04,10.19,166496,0
+NUVB.US,D,20201215,000000,10.15,10.23,10.11,10.17,62971,0
+NUVB.US,D,20201216,000000,10.1559,10.58,10.15,10.5,151395,0
+NUVB.US,D,20201217,000000,10.44,10.58,10.36,10.41,105763,0
+NUVB.US,D,20201218,000000,10.45,10.57,10.3,10.3,50318,0
+NUVB.US,D,20201221,000000,10.3,10.47,10.15,10.25,69829,0
+NUVB.US,D,20201222,000000,10.3,10.5,10.15,10.44,96049,0
+NUVB.US,D,20201223,000000,10.39,10.7,10.3501,10.39,117057,0
+NUVB.US,D,20201224,000000,10.44,10.77,10.435,10.59,49202,0
+NUVB.US,D,20201228,000000,10.88,10.96,10.31,10.56,80404,0
+NUVB.US,D,20201229,000000,10.65,10.68,10.52,10.53,84545,0
+NUVB.US,D,20201230,000000,10.64,11.3248,10.55,11.05,845688,0
+NUVB.US,D,20201231,000000,11.14,11.94,10.89,11.7,2144857,0
+NUVB.US,D,20210104,000000,11.69,11.74,11,11.2,434806,0
+NUVB.US,D,20210105,000000,11.3,12,11.3,11.8,776683,0
+NUVB.US,D,20210106,000000,11.84,11.85,11.02,11.18,342541,0
+NUVB.US,D,20210107,000000,11.51,11.6968,11,11.09,561780,0
+NUVB.US,D,20210108,000000,11.11,11.2,10.81,11.02,257397,0
+NUVB.US,D,20210111,000000,11.01,11.18,10.85,10.96,240422,0
+NUVB.US,D,20210112,000000,10.88,11.35,10.88,11.07,359192,0
+NUVB.US,D,20210113,000000,11.16,11.16,10.85,10.9,247104,0
+NUVB.US,D,20210114,000000,10.96,11.0999,10.8501,10.92,340934,0
+NUVB.US,D,20210115,000000,11,11.0671,10.78,10.9,161064,0
+NUVB.US,D,20210119,000000,10.95,10.99,10.82,10.87,166007,0
+NUVB.US,D,20210120,000000,10.85,11.89,10.5719,11.4,639616,0
+NUVB.US,D,20210121,000000,11.66,11.6899,11.1001,11.2,304511,0
+NUVB.US,D,20210122,000000,11.3,11.47,10.96,11.07,285628,0
+NUVB.US,D,20210125,000000,11.15,11.25,10.88,10.95,269434,0
+NUVB.US,D,20210126,000000,11,11.055,10.82,11.04,456401,0
+NUVB.US,D,20210127,000000,10.8,10.86,10.09,10.31,400262,0
+NUVB.US,D,20210128,000000,10.37,10.5,10.226,10.29,286488,0
+NUVB.US,D,20210129,000000,10.29,10.41,10.08,10.25,302440,0
+NUVB.US,D,20210201,000000,10.36,10.84,10.16,10.3,896456,0
+NUVB.US,D,20210202,000000,10.43,10.61,10.26,10.46,564996,0
+NUVB.US,D,20210203,000000,10.42,10.62,10.38,10.5,429878,0
+NUVB.US,D,20210204,000000,10.5,10.5,10.4,10.48,166301,0
+NUVB.US,D,20210205,000000,10.5,10.5567,10.39,10.45,195434,0
+NUVB.US,D,20210208,000000,10.43,10.54,10.31,10.43,355141,0
+NUVB.US,D,20210209,000000,10.43,10.69,10.4123,10.55,489117,0
+NUVB.US,D,20210210,000000,10.58,10.58,10.3,10.42,343893,0
+NUVB.US,D,20210211,000000,9.12,10.3,8.56,9.84,324930,0
+NUVB.US,D,20210212,000000,10,10.09,8.7,9,554776,0
+NUVB.US,D,20210216,000000,9.3,9.86,9.2501,9.75,576812,0
+NUVB.US,D,20210217,000000,9.68,10.22,9.63,10.13,396660,0
+NUVB.US,D,20210218,000000,10.08,10.13,9.75,9.94,260527,0
+NUVB.US,D,20210219,000000,9.7,10.33,9.7,10.17,320683,0
+NUVB.US,D,20210222,000000,10.14,10.43,9.47,10.1,471956,0
+NUVB.US,D,20210223,000000,9.9,10.49,9.67,10.1,346775,0
+NUVB.US,D,20210224,000000,10.07,10.62,9.9918,10.48,441761,0
+NUVB.US,D,20210225,000000,10.4,10.5,10.15,10.4,360845,0
+NUVB.US,D,20210226,000000,10.4,10.4,9.9,10.03,606808,0
+NUVB.US,D,20210301,000000,10,10.82,9.89,10.57,645768,0
+NUVB.US,D,20210302,000000,10.63,11.38,10.17,10.86,658604,0
+NUVB.US,D,20210303,000000,10.85,11.38,10.575,11,1056881,0
+NUVB.US,D,20210304,000000,10.98,11.3,10.4,10.5,856944,0
+NUVB.US,D,20210305,000000,10.34,10.97,9.685,10.86,809432,0
+NUVB.US,D,20210308,000000,11.22,11.85,11.01,11.54,1778831,0
+NUVB.US,D,20210309,000000,11.63,12.94,11.63,12.66,1207060,0
+NUVB.US,D,20210310,000000,12.72,13.479,12.7,12.92,998346,0
+NUVB.US,D,20210311,000000,13.16,14.19,13,13.86,1254578,0
+NUVB.US,D,20210312,000000,13.75,14.12,13.4301,13.78,956634,0
+NUVB.US,D,20210315,000000,13.93,14.15,13.79,14.05,1702176,0
+NUVB.US,D,20210316,000000,14.08,14.12,13.91,14.09,977073,0
+NUVB.US,D,20210317,000000,14.03,14.03,13.56,13.8,2533649,0
+NUVB.US,D,20210318,000000,13.66,14.31,13.656,14.01,2773203,0
+NUVB.US,D,20210319,000000,13.96,15,13.905,14.57,6291012,0
+NUVB.US,D,20210322,000000,14.32,15.075,14.25,14.46,2061624,0
+NUVB.US,D,20210323,000000,14.35,14.97,13.1,13.35,2155793,0
+NUVB.US,D,20210324,000000,13.27,13.47,11.885,11.93,631466,0
+NUVB.US,D,20210325,000000,11.81,11.81,10.345,10.5,1437381,0
+NUVB.US,D,20210326,000000,10.51,10.61,9.91,10.28,1106170,0
+NUVB.US,D,20210329,000000,10.2,10.24,9.77,9.83,489382,0
+NUVB.US,D,20210330,000000,9.79,10.24,9.53,10.23,522921,0
+NUVB.US,D,20210331,000000,10.19,10.73,10.19,10.45,461748,0
+NUVB.US,D,20210401,000000,10.54,10.63,10.14,10.2,478283,0
+NUVB.US,D,20210405,000000,10.51,11.09,10.41,10.85,1250126,0
+NUVB.US,D,20210406,000000,11.09,11.09,10.21,10.35,877324,0
+NUVB.US,D,20210407,000000,10.25,10.4,9.88,10.02,730229,0
+NUVB.US,D,20210408,000000,10,10.24,9.89,9.98,1432214,0
+NUVB.US,D,20210409,000000,9.98,10.18,9.89,10,2102724,0
+NUVB.US,D,20210412,000000,10,10.15,9.26,9.49,1107648,0
+NUVB.US,D,20210413,000000,9.55,10.805,9.4,10.69,441209,0
+NUVB.US,D,20210414,000000,11.17,11.99,11.03,11.57,645255,0
+NUVB.US,D,20210415,000000,11.76,11.88,11.61,11.76,358533,0
+NUVB.US,D,20210416,000000,11.86,11.89,11.28,11.35,252898,0
+NUVB.US,D,20210419,000000,11.35,11.35,10.9,10.96,187107,0
+NUVB.US,D,20210420,000000,11.02,11.25,10.14,10.24,506326,0
+NUVB.US,D,20210421,000000,10.28,10.7,10,10.61,463031,0
+NUVB.US,D,20210422,000000,10.7,11.03,10.35,10.78,496756,0
+NUVB.US,D,20210423,000000,10.98,11.35,10.9129,11.24,419834,0
+NUVB.US,D,20210426,000000,11.25,11.65,11.25,11.32,371178,0
+NUVB.US,D,20210427,000000,11.41,11.41,10.91,11,623590,0
+NUVB.US,D,20210428,000000,11,11.58,10.93,11.33,543099,0
+NUVB.US,D,20210429,000000,11.38,11.61,11.03,11.59,406163,0
+NUVB.US,D,20210430,000000,11.57,11.75,11.16,11.19,288025,0
+NUVB.US,D,20210503,000000,11.14,11.205,10.51,10.87,597484,0
+NUVB.US,D,20210504,000000,10.72,10.72,10.24,10.63,377487,0
+NUVB.US,D,20210505,000000,10.66,11.57,10.66,11.22,410962,0
+NUVB.US,D,20210506,000000,11.19,11.5,10.88,11.02,410092,0
+NUVB.US,D,20210507,000000,11.02,11.6,11.02,11.55,364944,0
+NUVB.US,D,20210510,000000,11.44,11.465,10.99,11.03,407249,0
+NUVB.US,D,20210511,000000,10.8,11,10.57,10.76,354601,0
+NUVB.US,D,20210512,000000,10.75,11.085,10.71,11.04,312605,0
+NUVB.US,D,20210513,000000,11.16,11.55,10.91,10.97,429264,0
+NUVB.US,D,20210514,000000,11.05,11.17,10.81,11.02,319064,0
+NUVB.US,D,20210517,000000,11.02,11.96,11.02,11.91,427951,0
+NUVB.US,D,20210518,000000,11.87,12.21,11.31,12,812163,0
+NUVB.US,D,20210519,000000,11.9,12.65,11.56,12.5,455269,0
+NUVB.US,D,20210520,000000,12.61,13.5,12.51,13.45,491774,0
+NUVB.US,D,20210521,000000,13.49,13.99,13.33,13.96,374352,0
+NUVB.US,D,20210524,000000,14.07,14.63,13.86,14.39,642118,0
+NUVB.US,D,20210525,000000,14.56,14.88,14.27,14.44,550452,0
+NUVB.US,D,20210526,000000,14.58,15.23,14.32,14.48,775452,0
+NUVB.US,D,20210527,000000,14.54,14.72,13.11,13.69,2503999,0
+NUVB.US,D,20210528,000000,13.47,14.38,13.29,14.22,1132941,0
+NUVB.US,D,20210601,000000,14.36,14.5,13.49,13.6,519988,0
+NUVB.US,D,20210602,000000,13.58,13.67,13,13.26,762716,0
+NUVB.US,D,20210603,000000,13,13.75,12.87,13.43,1851903,0
+NUVB.US,D,20210604,000000,13.5,13.5,12.02,12.25,1055568,0
+NUVB.US,D,20210607,000000,12.36,13.24,12.24,13.06,1926919,0
+NUVB.US,D,20210608,000000,13.09,13.63,12.33,13.53,1165397,0
+NUVB.US,D,20210609,000000,13.47,13.53,12.91,12.94,668278,0
+NUVB.US,D,20210610,000000,13,13.4,12.71,13.23,870755,0
+NUVB.US,D,20210611,000000,13.16,13.31,11.605,11.66,927052,0
+NUVB.US,D,20210614,000000,11.81,11.81,11.1699,11.41,797454,0
+NUVB.US,D,20210615,000000,11.27,11.492,11.02,11.14,667369,0
+NUVB.US,D,20210616,000000,11.08,11.19,10.825,11.01,1473741,0
+NUVB.US,D,20210617,000000,10.99,10.99,10.16,10.29,1582534,0
+NUVB.US,D,20210618,000000,10.18,10.41,9.62,9.67,2235824,0
+NUVB.US,D,20210621,000000,9.86,10.07,9.57,9.99,2159086,0
+NUVB.US,D,20210622,000000,10,10,9.36,9.6,1387004,0
+NUVB.US,D,20210623,000000,9.57,9.74,9.5,9.59,546642,0
+NUVB.US,D,20210624,000000,9.71,10.04,9.655,9.71,566162,0
+NUVB.US,D,20210625,000000,9.73,9.78,9.36,9.41,5425018,0
+NUVB.US,D,20210628,000000,9.38,9.6,9.35,9.41,599221,0
+NUVB.US,D,20210629,000000,9.42,9.52,9.06,9.22,500591,0
+NUVB.US,D,20210630,000000,9.2,9.34,9,9.31,462170,0
+NUVB.US,D,20210701,000000,9.35,9.47,9.15,9.35,400687,0
+NUVB.US,D,20210702,000000,9.35,9.47,9.18,9.4,360946,0
+NUVB.US,D,20210706,000000,9.5,9.55,9.16,9.27,440716,0
+NUVB.US,D,20210707,000000,9.25,9.49,9.09,9.44,452724,0
+NUVB.US,D,20210708,000000,9.32,9.44,9.07,9.13,1812284,0
+NUVB.US,D,20210709,000000,9.14,9.48,9.11,9.46,313826,0
+NUVB.US,D,20210712,000000,9.44,9.49,9.07,9.22,385915,0
+NUVB.US,D,20210713,000000,9.11,9.21,8.77,8.82,367295,0
+NUVB.US,D,20210714,000000,8.85,8.9,8.58,8.6,350351,0
+NUVB.US,D,20210715,000000,8.63,8.75,8.27,8.47,387128,0
+NUVB.US,D,20210716,000000,8.57,8.71,8.36,8.42,267540,0
+NUVB.US,D,20210719,000000,8.25,8.43,8.15,8.25,301579,0
+NUVB.US,D,20210720,000000,8.31,8.745,8.29,8.7,294767,0
+NUVB.US,D,20210721,000000,8.73,8.95,8.67,8.87,220785,0
+NUVB.US,D,20210722,000000,8.82,8.87,8.485,8.57,210049,0
+NUVB.US,D,20210723,000000,8.66,8.66,8.43,8.61,137170,0
+NUVB.US,D,20210726,000000,8.59,8.97,8.37,8.85,586904,0
+NUVB.US,D,20210727,000000,8.85,8.95,8.235,8.4,404099,0
+NUVB.US,D,20210728,000000,8.46,8.76,8.36,8.66,257139,0
+NUVB.US,D,20210729,000000,8.66,8.87,8.48,8.6,186122,0
+NUVB.US,D,20210730,000000,8.52,8.75,8.52,8.64,415484,0
+NUVB.US,D,20210802,000000,8.68,8.97,8.65,8.86,243919,0
+NUVB.US,D,20210803,000000,8.9,9.15,8.8,9.11,229482,0
+NUVB.US,D,20210804,000000,9.05,9.19,8.16,8.28,263696,0
+NUVB.US,D,20210805,000000,8.31,8.6,8.28,8.53,139854,0
+NUVB.US,D,20210806,000000,8.59,8.63,8.26,8.44,160876,0
+NUVB.US,D,20210809,000000,8.47,8.56,8.27,8.29,201439,0
+NUVB.US,D,20210810,000000,8.29,8.6,8.25,8.29,301532,0
+NUVB.US,D,20210811,000000,8.28,8.45,7.86,8.41,254948,0
+NUVB.US,D,20210812,000000,8.37,8.9,8.31,8.86,275051,0
+NUVB.US,D,20210813,000000,8.94,9.48,8.76,9.13,659964,0
+NUVB.US,D,20210816,000000,9.1,9.15,8.14,8.34,456181,0
+NUVB.US,D,20210817,000000,8.15,8.865,8.08,8.77,469863,0
+NUVB.US,D,20210818,000000,8.71,8.74,8.04,8.17,663123,0
+NUVB.US,D,20210819,000000,8.06,8.15,7.66,7.78,588533,0
+NUVB.US,D,20210820,000000,7.75,8.18,7.685,8.04,766238,0
+NUVB.US,D,20210823,000000,8.25,9.5,8.13,9.32,2195849,0
+NUVB.US,D,20210824,000000,9.27,9.72,9.1,9.42,988692,0
+NUVB.US,D,20210825,000000,9.37,9.98,9.17,9.7,1032054,0
+NUVB.US,D,20210826,000000,9.62,10.03,9.62,9.8,670664,0
+NUVB.US,D,20210827,000000,9.88,9.98,9.54,9.65,466762,0
+NUVB.US,D,20210830,000000,9.65,9.73,9.27,9.42,499724,0
+NUVB.US,D,20210831,000000,9.37,9.705,9.07,9.23,688385,0
+NUVB.US,D,20210901,000000,9.25,9.55,9.25,9.35,486386,0
+NUVB.US,D,20210902,000000,9.33,9.775,9.33,9.76,320053,0
+NUVB.US,D,20210903,000000,9.68,10.15,9.62,9.9,425760,0
+NUVB.US,D,20210907,000000,9.83,9.9,9.55,9.56,320743,0
+NUVB.US,D,20210908,000000,9.555,9.615,9.035,9.07,484664,0
+NUVB.US,D,20210909,000000,9.05,9.66,9.04,9.24,1126328,0
+NUVB.US,D,20210910,000000,9.44,9.67,9.12,9.34,708242,0
+NUVB.US,D,20210913,000000,9.45,9.71,9.115,9.33,1108719,0
+NUVB.US,D,20210914,000000,9.41,9.63,9.25,9.59,523113,0
+NUVB.US,D,20210915,000000,9.54,10.09,9.54,9.76,762357,0
+NUVB.US,D,20210916,000000,9.71,10.07,9.53,10,954565,0
+NUVB.US,D,20210917,000000,10,10.06,9.5,9.65,6528248,0
+NUVB.US,D,20210920,000000,9.31,9.61,9.03,9.36,795207,0
+NUVB.US,D,20210921,000000,9.49,9.54,9.23,9.47,298523,0
+NUVB.US,D,20210922,000000,9.55,9.57,9.24,9.25,337343,0
+NUVB.US,D,20210923,000000,9.26,9.67,9.07,9.5,388305,0
+NUVB.US,D,20210924,000000,9.41,9.56,9.205,9.34,237001,0
+NUVB.US,D,20210927,000000,9.4,9.8,9.21,9.79,381418,0
+NUVB.US,D,20210928,000000,9.73,9.88,9.62,9.71,325684,0
+NUVB.US,D,20210929,000000,9.75,9.84,9.605,9.67,258784,0
+NUVB.US,D,20210930,000000,9.75,9.95,9.6,9.94,455342,0
+NUVB.US,D,20211001,000000,9.88,10.07,9.5,10.05,440897,0
+NUVB.US,D,20211004,000000,10.01,10.05,9.78,9.95,455833,0
+NUVB.US,D,20211005,000000,10.01,10.1,9.74,10.03,438763,0
+NUVB.US,D,20211006,000000,9.97,10.09,9.88,9.93,335850,0
+NUVB.US,D,20211007,000000,10,10.05,9.58,9.71,453582,0
+NUVB.US,D,20211008,000000,9.89,9.9,8.86,9.11,349391,0
+NUVB.US,D,20211011,000000,9.18,9.53,9.0047,9.4,245821,0
+NUVB.US,D,20211012,000000,9.49,9.53,9.37,9.5,241928,0
+NUVB.US,D,20211013,000000,9.55,9.5881,9.36,9.5,328780,0
+NUVB.US,D,20211014,000000,9.6,9.64,9.42,9.48,298267,0
+NUVB.US,D,20211015,000000,9.93,9.93,9.36,9.55,384688,0
+NUVB.US,D,20211018,000000,9.59,9.59,9.34,9.45,228638,0
+NUVB.US,D,20211019,000000,9.52,9.92,9.52,9.82,361360,0
+NUVB.US,D,20211020,000000,9.78,9.78,9.36,9.38,266884,0
+NUVB.US,D,20211021,000000,9.4,9.5,9.32,9.4,406571,0
+NUVB.US,D,20211022,000000,9.38,9.44,9.29,9.35,154907,0
+NUVB.US,D,20211025,000000,9.3,10.05,9.3,9.96,360615,0
+NUVB.US,D,20211026,000000,9.97,9.98,9.43,9.6,457943,0
+NUVB.US,D,20211027,000000,9.57,9.78,9.49,9.6,256836,0
+NUVB.US,D,20211028,000000,9.64,9.72,9.44,9.49,2591626,0
+NUVB.US,D,20211029,000000,9.48,9.55,9.07,9.17,657039,0
+NUVB.US,D,20211101,000000,9.17,9.2,8.7101,9.01,578399,0
+NUVB.US,D,20211102,000000,9,9.31,8.85,9.22,498388,0
+NUVB.US,D,20211103,000000,9.28,9.69,9.14,9.48,3136710,0
+NUVB.US,D,20211104,000000,9.51,9.55,9.27,9.5,553682,0
+NUVB.US,D,20211105,000000,9.54,9.56,9.055,9.2,458507,0
+NUVB.US,D,20211108,000000,9.2,9.425,8.89,8.9,468646,0
+NUVB.US,D,20211109,000000,8.93,8.96,8.48,8.78,471897,0
+NUVB.US,D,20211110,000000,8.82,9,8.62,8.73,276714,0
+NUVB.US,D,20211111,000000,8.74,9.2,8.73,9.1,391431,0
+NUVB.US,D,20211112,000000,9.15,9.48,9.12,9.4,363317,0
+NUVB.US,D,20211115,000000,9.5,9.5,9.24,9.32,297049,0
+NUVB.US,D,20211116,000000,9.28,9.54,9.0948,9.39,429982,0
+NUVB.US,D,20211117,000000,9.43,9.7,9.39,9.54,653590,0
+NUVB.US,D,20211118,000000,9.53,9.53,9.22,9.44,475258,0
+NUVB.US,D,20211119,000000,9.39,9.55,8.99,9.05,350039,0
+NUVB.US,D,20211122,000000,9.23,9.79,9.03,9.75,2419682,0
+NUVB.US,D,20211123,000000,9.75,9.75,8.95,9.25,1137967,0
+NUVB.US,D,20211124,000000,9.16,9.185,7.3,7.75,2381527,0
+NUVB.US,D,20211126,000000,7.75,8.26,7.6874,8.17,1117526,0
+NUVB.US,D,20211129,000000,8.16,9.045,8.05,8.91,1918997,0
+NUVB.US,D,20211130,000000,8.82,9.24,8.69,8.97,1639831,0
+NUVB.US,D,20211201,000000,9.25,9.559,8.72,8.76,723980,0
+NUVB.US,D,20211202,000000,8.8,9.25,8.74,9.01,475587,0
+NUVB.US,D,20211203,000000,8.99,9.34,8.93,9.05,926125,0
+NUVB.US,D,20211206,000000,9.05,9.66,8.73,9.63,1158394,0
+NUVB.US,D,20211207,000000,9.72,10.45,9.27,9.55,3364800,0
+NUVB.US,D,20211208,000000,9.45,9.72,9.27,9.57,924359,0
+NUVB.US,D,20211209,000000,9.49,9.79,9.05,9.14,739575,0
+NUVB.US,D,20211210,000000,9.1,9.33,9.04,9.13,538237,0
+NUVB.US,D,20211213,000000,9.04,10.01,9.04,9.95,1332330,0
+NUVB.US,D,20211214,000000,9.95,9.99,9.36,9.67,899931,0
+NUVB.US,D,20211215,000000,9.73,10.28,9.22,10.03,2223858,0
+NUVB.US,D,20211216,000000,10.12,10.17,9.47,9.5,1725339,0
+NUVB.US,D,20211217,000000,9.38,9.38,8.26,8.67,13264989,0
+NUVB.US,D,20211220,000000,8.39,8.455,7.7,8.1,1886478,0
+NUVB.US,D,20211221,000000,8.18,8.41,8.01,8.31,1224065,0
+NUVB.US,D,20211222,000000,8.24,8.27,7.91,8.08,1097372,0
+NUVB.US,D,20211223,000000,8.1,8.33,7.97,8.23,1015876,0
+NUVB.US,D,20211227,000000,8.28,8.49,8.06,8.19,513294,0
+NUVB.US,D,20211228,000000,8.14,8.33,8.06,8.14,481203,0
+NUVB.US,D,20211229,000000,8.2,8.295,8.06,8.28,649352,0
+NUVB.US,D,20211230,000000,8.31,8.86,8.28,8.45,646992,0
+NUVB.US,D,20211231,000000,8.45,8.64,8.31,8.5,884732,0
+NUVB.US,D,20220103,000000,8.66,8.88,8.45,8.83,1127626,0
+NUVB.US,D,20220104,000000,8.81,8.85,7.935,8.04,602845,0
+NUVB.US,D,20220105,000000,7.99,8.0499,7.25,7.26,672638,0
+NUVB.US,D,20220106,000000,7.19,7.22,6.64,6.73,999143,0
+NUVB.US,D,20220107,000000,6.71,6.89,6.45,6.7,651484,0
+NUVB.US,D,20220110,000000,6.61,6.61,6.22,6.46,470804,0
+NUVB.US,D,20220111,000000,6.46,6.73,6.37,6.56,452048,0
+NUVB.US,D,20220112,000000,6.56,6.63,6.22,6.23,591317,0
+NUVB.US,D,20220113,000000,6.26,6.33,5.94,5.97,522292,0
+NUVB.US,D,20220114,000000,5.88,6.05,5.71,6.01,706106,0
+NUVB.US,D,20220118,000000,5.85,5.96,5.58,5.62,680698,0
+NUVB.US,D,20220119,000000,5.69,5.72,5.3,5.35,846451,0
+NUVB.US,D,20220120,000000,5.54,6.1,5.54,5.61,996630,0
+NUVB.US,D,20220121,000000,5.54,5.99,5.5,5.71,841068,0
+NUVB.US,D,20220124,000000,5.57,6.03,5.43,6,989888,0
+NUVB.US,D,20220125,000000,5.93,6.15,5.81,5.96,776852,0
+NUVB.US,D,20220126,000000,6.01,6.12,5.6,5.71,1696470,0
+NUVB.US,D,20220127,000000,5.8,5.91,5.63,5.66,674792,0
+NUVB.US,D,20220128,000000,5.64,5.83,5.36,5.82,1048385,0
+NUVB.US,D,20220131,000000,5.8,6.18,5.8,6.1,772137,0
+NUVB.US,D,20220201,000000,6.15,6.23,5.86,6.07,1870283,0
+NUVB.US,D,20220202,000000,6.04,6.15,5.89,5.94,1028841,0
+NUVB.US,D,20220203,000000,5.8,5.9,5.68,5.69,684786,0
+NUVB.US,D,20220204,000000,5.6,5.875,5.47,5.8,766224,0
+NUVB.US,D,20220207,000000,5.79,6.05,5.7,5.89,611997,0
+NUVB.US,D,20220208,000000,5.86,5.895,5.66,5.8,1112268,0
+NUVB.US,D,20220209,000000,5.88,6.03,5.87,5.99,1044039,0
+NUVB.US,D,20220210,000000,5.79,5.86,5.545,5.61,862670,0
+NUVB.US,D,20220211,000000,5.61,5.7,5.33,5.38,609865,0
+NUVB.US,D,20220214,000000,5.39,5.42,5.15,5.2,671530,0
+NUVB.US,D,20220215,000000,5.26,5.41,5.23,5.41,472326,0
+NUVB.US,D,20220216,000000,5.38,5.38,5.15,5.29,588055,0
+NUVB.US,D,20220217,000000,5.2,5.23,4.99,5.03,552720,0
+NUVB.US,D,20220218,000000,4.95,4.99,4.82,4.87,674069,0
+NUVB.US,D,20220222,000000,4.83,5.135,4.76,5,753262,0
+NUVB.US,D,20220223,000000,5.04,5.08,4.71,4.75,1003518,0
+NUVB.US,D,20220224,000000,4.555,5.02,4.46,5.02,1169919,0
+NUVB.US,D,20220225,000000,5.01,5.33,4.94,5.33,720318,0
+NUVB.US,D,20220228,000000,5.27,5.46,4.795,5.06,2366559,0
+NUVB.US,D,20220301,000000,4.92,5.21,4.805,4.89,1433239,0
+NUVB.US,D,20220302,000000,4.9,5.05,4.56,4.93,1220912,0
+NUVB.US,D,20220303,000000,5.01,5.06,4.69,4.74,771627,0
+NUVB.US,D,20220304,000000,4.64,4.8,4.48,4.6,1297546,0
+NUVB.US,D,20220307,000000,4.58,4.9,4.56,4.65,1304510,0
+NUVB.US,D,20220308,000000,4.62,5.06,4.51,4.9,1093173,0
+NUVB.US,D,20220309,000000,5,5.31,5,5.12,643038,0
+NUVB.US,D,20220310,000000,5.01,5.19,4.97,5.18,519530,0
+NUVB.US,D,20220311,000000,5.19,5.4,5.15,5.32,784013,0
+NUVB.US,D,20220314,000000,5.36,5.6,5.31,5.38,1470741,0
+NUVB.US,D,20220315,000000,5.39,5.6,5.12,5.23,1076954,0
+NUVB.US,D,20220316,000000,5.33,5.465,5.21,5.4,1312679,0
+NUVB.US,D,20220317,000000,5.34,5.57,5.195,5.31,1067387,0
+NUVB.US,D,20220318,000000,5.31,5.51,5.205,5.45,1414316,0
+NUVB.US,D,20220321,000000,5.41,5.44,5.215,5.28,961755,0
+NUVB.US,D,20220322,000000,5.23,5.5,5.23,5.41,862780,0
+NUVB.US,D,20220323,000000,5.31,5.38,5.21,5.31,654327,0
+NUVB.US,D,20220324,000000,5.33,5.45,5.25,5.38,481049,0
+NUVB.US,D,20220325,000000,5.36,5.48,5.215,5.25,486448,0
+NUVB.US,D,20220328,000000,5.18,5.35,5.105,5.23,590987,0
+NUVB.US,D,20220329,000000,5.31,5.45,5.2,5.26,691597,0
+NUVB.US,D,20220330,000000,5.27,5.42,5.2,5.37,1059784,0
+NUVB.US,D,20220331,000000,5.36,5.47,5.22,5.26,865358,0
+NUVB.US,D,20220401,000000,5.31,5.5,5.26,5.5,735532,0
+NUVB.US,D,20220404,000000,5.5,5.685,5.46,5.65,475470,0
+NUVB.US,D,20220405,000000,5.71,5.86,5.66,5.75,3021569,0
+NUVB.US,D,20220406,000000,5.73,6.02,5.57,5.85,733164,0
+NUVB.US,D,20220407,000000,5.78,5.93,5.33,5.5,762813,0
+NUVB.US,D,20220408,000000,5.36,5.71,5.31,5.5,730371,0
+NUVB.US,D,20220411,000000,5.47,5.52,5.225,5.36,651255,0
+NUVB.US,D,20220412,000000,5.45,5.55,5.17,5.3,1323226,0
+NUVB.US,D,20220413,000000,5.29,5.51,5.29,5.46,477103,0
+NUVB.US,D,20220414,000000,5.51,5.57,5.4,5.51,545109,0
+NUVB.US,D,20220418,000000,5.46,5.46,5.285,5.36,931664,0
+NUVB.US,D,20220419,000000,5.33,5.74,5.27,5.68,341897,0
+NUVB.US,D,20220420,000000,5.71,5.78,5.6,5.64,332631,0
+NUVB.US,D,20220421,000000,5.7,5.75,5.41,5.5,432751,0
+NUVB.US,D,20220422,000000,5.44,5.64,5.44,5.5,362284,0
+NUVB.US,D,20220425,000000,5.47,5.631,5.37,5.58,545459,0
+NUVB.US,D,20220426,000000,5.46,5.57,4.81,4.88,5565737,0
+NUVB.US,D,20220427,000000,4.8,4.89,4.665,4.8,588372,0
+NUVB.US,D,20220428,000000,4.81,4.9,4.64,4.83,681786,0
+NUVB.US,D,20220429,000000,4.83,4.93,4.6,4.66,538236,0
+NUVB.US,D,20220502,000000,4.65,4.82,4.56,4.82,651561,0
+NUVB.US,D,20220503,000000,4.84,4.9,4.6872,4.78,256661,0
+NUVB.US,D,20220504,000000,4.92,5.06,4.69,5.03,413634,0
+NUVB.US,D,20220505,000000,4.91,4.98,4.59,4.77,914035,0
+NUVB.US,D,20220506,000000,4.76,4.8,4.405,4.51,437840,0
+NUVB.US,D,20220509,000000,4.39,4.42,4.165,4.23,589333,0
+NUVB.US,D,20220510,000000,4.36,4.965,4.36,4.43,951527,0
+NUVB.US,D,20220511,000000,4.43,4.53,3.98,3.99,601302,0
+NUVB.US,D,20220512,000000,3.8,4.08,3.585,3.92,968228,0
+NUVB.US,D,20220513,000000,4.01,4.26,3.93,4.09,576040,0
+NUVB.US,D,20220516,000000,3.95,4.22,3.94,4.05,504125,0
+NUVB.US,D,20220517,000000,4.18,4.28,4.11,4.27,379911,0
+NUVB.US,D,20220518,000000,4.15,4.2,4.02,4.05,634016,0
+NUVB.US,D,20220519,000000,4,4.14,3.9,4.13,658868,0
+NUVB.US,D,20220520,000000,4.19,4.3,4.025,4.14,707652,0
+NUVB.US,D,20220523,000000,4.2,4.2,3.77,3.78,831577,0
+NUVB.US,D,20220524,000000,3.7,3.735,3.58,3.6,768480,0
+NUVB.US,D,20220525,000000,3.59,3.68,3.49,3.52,617631,0
+NUVB.US,D,20220526,000000,3.55,3.59,3.46,3.47,589670,0
+NUVB.US,D,20220527,000000,3.5,3.595,3.4,3.53,579117,0
+NUVB.US,D,20220531,000000,3.5,3.64,3.42,3.53,1685150,0
+NUVB.US,D,20220601,000000,3.58,3.6,3.4,3.48,1216104,0
+NUVB.US,D,20220602,000000,3.49,3.735,3.43,3.58,757644,0
+NUVB.US,D,20220603,000000,3.57,3.815,3.55,3.71,1056655,0
+NUVB.US,D,20220606,000000,3.76,3.85,3.63,3.65,944442,0
+NUVB.US,D,20220607,000000,3.62,3.92,3.62,3.87,803316,0
+NUVB.US,D,20220608,000000,3.84,3.91,3.65,3.68,542047,0
+NUVB.US,D,20220609,000000,3.63,3.71,3.53,3.66,644588,0
+NUVB.US,D,20220610,000000,3.58,3.63,3.45,3.5,564625,0
+NUVB.US,D,20220613,000000,3.38,3.47,3.34,3.4,1087657,0
+NUVB.US,D,20220614,000000,3.4,3.465,3.35,3.43,693423,0
+NUVB.US,D,20220615,000000,3.5,3.55,3.395,3.47,1275425,0
+NUVB.US,D,20220616,000000,3.36,3.41,3.25,3.4,1084285,0
+NUVB.US,D,20220617,000000,3.37,3.61,3.37,3.49,1410794,0
+NUVB.US,D,20220621,000000,3.609,3.685,3.5,3.59,892069,0
+NUVB.US,D,20220622,000000,3.53,3.78,3.53,3.74,835153,0
+NUVB.US,D,20220623,000000,3.73,4.23,3.73,4.21,990708,0
+NUVB.US,D,20220624,000000,4.25,4.31,3.95,4.19,6840817,0
+NUVB.US,D,20220627,000000,4.135,4.14,3.4011,3.64,2133872,0
+NUVB.US,D,20220628,000000,3.63,3.69,3.49,3.55,926290,0
+NUVB.US,D,20220629,000000,3.52,3.6,3.43,3.47,1241607,0
+NUVB.US,D,20220630,000000,3.41,3.45,3.185,3.24,1567835,0
+NUVB.US,D,20220701,000000,3.22,3.52,3.22,3.52,1004533,0
+NUVB.US,D,20220705,000000,3.46,3.71,3.4,3.71,588477,0
+NUVB.US,D,20220706,000000,3.68,4.005,3.675,3.94,1060610,0
+NUVB.US,D,20220707,000000,3.94,4.095,3.91,4.04,1163019,0
+NUVB.US,D,20220708,000000,3.98,4.095,3.86,4.04,723301,0
+NUVB.US,D,20220711,000000,4.01,4.01,3.88,3.88,367590,0
+NUVB.US,D,20220712,000000,3.88,3.92,3.47,3.49,1303595,0
+NUVB.US,D,20220713,000000,3.41,3.63,3.31,3.55,1378859,0
+NUVB.US,D,20220714,000000,3.5,3.57,3.43,3.55,558631,0
+NUVB.US,D,20220715,000000,3.63,3.63,3.46,3.61,770050,0
+NUVB.US,D,20220718,000000,3.63,3.71,3.42,3.45,411264,0
+NUVB.US,D,20220719,000000,3.54,3.56,3.29,3.29,1778990,0
+NUVB.US,D,20220720,000000,3.33,3.42,3.25,3.29,1869573,0
+NUVB.US,D,20220721,000000,3.31,3.43,3.215,3.23,1297067,0
+NUVB.US,D,20220722,000000,3.24,3.27,3.06,3.06,830119,0
+NUVB.US,D,20220725,000000,3.08,3.36,2.995,3.3,1294695,0
+NUVB.US,D,20220726,000000,3.24,3.28,3.075,3.14,424291,0
+NUVB.US,D,20220727,000000,3.15,3.16,3.03,3.13,506653,0
+NUVB.US,D,20220728,000000,3.12,3.13,2.9,2.98,791181,0
+NUVB.US,D,20220729,000000,2.98,2.98,2.74,2.76,618240,0
+NUVB.US,D,20220801,000000,2.74,2.81,2.48,2.49,1164443,0
+NUVB.US,D,20220802,000000,2.37,2.4501,2.29,2.29,1156081,0
+NUVB.US,D,20220803,000000,2.34,2.465,2.25,2.31,4708219,0
+NUVB.US,D,20220804,000000,2.34,2.43,2.32,2.37,1578328,0
+NUVB.US,D,20220805,000000,2.48,2.63,2.41,2.49,1522008,0
+NUVB.US,D,20220808,000000,2.51,2.71,2.51,2.64,2194500,0
+NUVB.US,D,20220809,000000,2.6,2.66,2.515,2.59,3997925,0
+NUVB.US,D,20220810,000000,2.64,2.775,2.61,2.69,696172,0
+NUVB.US,D,20220811,000000,2.7,2.9299,2.67,2.75,2178437,0
+NUVB.US,D,20220812,000000,2.74,2.88,2.67,2.88,463322,0
+NUVB.US,D,20220815,000000,2.86,3.12,2.86,3.08,866669,0
+NUVB.US,D,20220816,000000,3.03,3.08,2.83,2.91,825538,0
+NUVB.US,D,20220817,000000,2.87,2.985,2.84,2.9,321868,0
+NUVB.US,D,20220818,000000,2.85,2.87,2.75,2.83,324695,0
+NUVB.US,D,20220819,000000,2.82,2.85,2.78,2.83,347905,0
+NUVB.US,D,20220822,000000,2.74,2.925,2.74,2.87,394725,0
+NUVB.US,D,20220823,000000,2.87,2.93,2.845,2.89,300493,0
+NUVB.US,D,20220824,000000,2.89,3.03,2.88,3.02,266883,0
+NUVB.US,D,20220825,000000,3.02,3.09,2.935,2.99,237672,0
+NUVB.US,D,20220826,000000,3,3.01,2.885,2.93,713594,0
+NUVB.US,D,20220829,000000,2.92,2.99,2.88,2.93,404673,0
+NUVB.US,D,20220830,000000,2.89,2.955,2.75,2.75,420076,0
+NUVB.US,D,20220831,000000,2.79,2.86,2.71,2.8,407098,0
+NUVB.US,D,20220901,000000,2.78,2.81,2.71,2.81,622072,0
+NUVB.US,D,20220902,000000,2.83,2.94,2.72,2.93,805318,0
+NUVB.US,D,20220906,000000,2.96,2.97,2.73,2.75,1095954,0
+NUVB.US,D,20220907,000000,2.7,2.8,2.7,2.76,441053,0
+NUVB.US,D,20220908,000000,2.71,2.85,2.68,2.83,373789,0
+NUVB.US,D,20220909,000000,2.85,2.91,2.82,2.84,280171,0
+NUVB.US,D,20220912,000000,2.89,2.9,2.76,2.78,397688,0
+NUVB.US,D,20220913,000000,2.74,2.77,2.56,2.57,456083,0
+NUVB.US,D,20220914,000000,2.58,2.62,2.43,2.51,480358,0
+NUVB.US,D,20220915,000000,2.46,2.47,2.285,2.35,944336,0
+NUVB.US,D,20220916,000000,2.33,2.4,2.19,2.27,1277845,0
+NUVB.US,D,20220919,000000,2.22,2.27,2.06,2.17,926664,0
+NUVB.US,D,20220920,000000,2.15,2.19,1.96,2.03,702228,0
+NUVB.US,D,20220921,000000,2.05,2.0501,1.965,1.99,577710,0
+NUVB.US,D,20220922,000000,1.98,2,1.92,2,719591,0
+NUVB.US,D,20220923,000000,1.97,2.055,1.97,2.05,651588,0
+NUVB.US,D,20220926,000000,2.01,2.165,2.01,2.08,463142,0
+NUVB.US,D,20220927,000000,2.1,2.2,2.09,2.17,506418,0
+NUVB.US,D,20220928,000000,2.21,2.255,2.14,2.24,1187530,0
+NUVB.US,D,20220929,000000,2.22,2.22,2.145,2.18,500117,0
+NUVB.US,D,20220930,000000,2.15,2.35,2.15,2.24,572379,0
+NUVB.US,D,20221003,000000,2.28,2.31,2.18,2.27,359480,0
+NUVB.US,D,20221004,000000,2.29,2.45,2.29,2.45,459428,0
+NUVB.US,D,20221005,000000,2.37,2.53,2.37,2.5,745907,0
+NUVB.US,D,20221006,000000,2.48,2.52,2.4,2.5,536676,0
+NUVB.US,D,20221007,000000,2.46,2.53,2.3,2.3,669913,0
+NUVB.US,D,20221010,000000,2.33,2.42,2.285,2.33,412191,0
+NUVB.US,D,20221011,000000,2.31,2.36,2.21,2.34,536791,0
+NUVB.US,D,20221012,000000,2.3,2.315,2.12,2.18,404018,0
+NUVB.US,D,20221013,000000,2.16,2.24,2.12,2.22,311383,0
+NUVB.US,D,20221014,000000,2.24,2.27,2.13,2.14,326335,0
+NUVB.US,D,20221017,000000,2.13,2.26,2.13,2.23,357865,0
+NUVB.US,D,20221018,000000,2.22,2.355,2.22,2.25,361125,0
+NUVB.US,D,20221019,000000,2.22,2.24,2.09,2.15,332192,0
+NUVB.US,D,20221020,000000,2.12,2.16,2.05,2.07,237967,0
+NUVB.US,D,20221021,000000,2.06,2.16,2,2.15,404001,0
+NUVB.US,D,20221024,000000,2.16,2.16,2.08,2.12,252019,0
+NUVB.US,D,20221025,000000,2.12,2.21,2.09,2.15,310623,0
+NUVB.US,D,20221026,000000,2.235,2.27,2.15,2.16,387571,0
+NUVB.US,D,20221027,000000,2.2,2.21,2.12,2.13,260808,0
+NUVB.US,D,20221028,000000,2.12,2.22,2.11,2.22,508721,0
+NUVB.US,D,20221031,000000,2.22,2.25,2.15,2.2,568673,0
+NUVB.US,D,20221101,000000,2.23,2.39,2.21,2.32,350342,0
+NUVB.US,D,20221102,000000,2.3,2.3,2.16,2.17,358179,0
+NUVB.US,D,20221103,000000,2.15,2.18,2.08,2.14,312593,0
+NUVB.US,D,20221104,000000,2.23,2.26,2.05,2.09,335546,0
+NUVB.US,D,20221107,000000,2.1,2.22,2.075,2.1,752656,0
+NUVB.US,D,20221108,000000,2.12,2.135,1.93,2.01,6807787,0
+NUVB.US,D,20221109,000000,1.97,2.04,1.895,1.92,1014149,0
+NUVB.US,D,20221110,000000,1.98,2.01,1.93,1.98,432083,0
+NUVB.US,D,20221111,000000,1.94,2.04,1.92,2,958399,0
+NUVB.US,D,20221114,000000,2.01,2.03,1.94,1.96,508647,0
+NUVB.US,D,20221115,000000,2,2,1.91,1.92,645958,0
+NUVB.US,D,20221116,000000,1.9,1.98,1.88,1.93,458851,0
+NUVB.US,D,20221117,000000,1.89,1.94,1.88,1.92,351078,0
+NUVB.US,D,20221118,000000,1.97,1.97,1.81,1.85,588777,0
+NUVB.US,D,20221121,000000,1.81,1.86,1.79,1.83,477124,0
+NUVB.US,D,20221122,000000,1.84,1.84,1.77,1.82,296819,0
+NUVB.US,D,20221123,000000,1.77,1.8601,1.77,1.84,483969,0
+NUVB.US,D,20221125,000000,1.86,1.91,1.83,1.83,152844,0
+NUVB.US,D,20221128,000000,1.82,1.94,1.78,1.8,659181,0
+NUVB.US,D,20221129,000000,1.79,1.83,1.74,1.79,396020,0
+NUVB.US,D,20221130,000000,1.78,1.91,1.77,1.91,668742,0
+NUVB.US,D,20221201,000000,1.92,1.99,1.9,1.98,494411,0
+NUVB.US,D,20221202,000000,1.94,2.01,1.91,2,499192,0
+NUVB.US,D,20221205,000000,2,2.01,1.92,1.94,684778,0
+NUVB.US,D,20221206,000000,2.09,2.21,1.945,1.99,1678232,0
+NUVB.US,D,20221207,000000,2.01,2.01,1.93,1.99,627082,0
+NUVB.US,D,20221208,000000,1.98,2.03,1.91,1.99,871335,0
+NUVB.US,D,20221209,000000,2,2,1.91,1.92,824852,0
+NUVB.US,D,20221212,000000,1.89,1.9,1.733,1.86,856885,0
+NUVB.US,D,20221213,000000,1.8,1.905,1.8,1.85,597697,0
+NUVB.US,D,20221214,000000,1.83,1.89,1.79,1.8,1652548,0
+NUVB.US,D,20221215,000000,1.77,1.78,1.75,1.76,1313105,0
+NUVB.US,D,20221216,000000,1.75,1.835,1.7,1.77,4089936,0
+NUVB.US,D,20221219,000000,1.77,1.77,1.59,1.68,2525340,0
+NUVB.US,D,20221220,000000,1.69,1.97,1.665,1.94,1674428,0
+NUVB.US,D,20221221,000000,1.91,1.99,1.8815,1.91,736885,0
+NUVB.US,D,20221222,000000,1.88,1.95,1.84,1.88,356563,0
+NUVB.US,D,20221223,000000,1.86,1.88,1.75,1.77,316904,0
+NUVB.US,D,20221227,000000,1.76,1.79,1.68,1.69,373619,0
+NUVB.US,D,20221228,000000,1.68,1.78,1.68,1.75,563154,0
+NUVB.US,D,20221229,000000,1.77,1.92,1.77,1.89,503199,0
+NUVB.US,D,20221230,000000,1.85,1.925,1.85,1.92,465495,0
+NUVB.US,D,20230103,000000,1.94,2.02,1.925,2.02,491433,0
+NUVB.US,D,20230104,000000,2.03,2.1,1.995,2.09,541794,0
+NUVB.US,D,20230105,000000,2.09,2.09,1.99,2.03,196996,0
+NUVB.US,D,20230106,000000,2,2.01,1.92,1.99,3199481,0
+NUVB.US,D,20230109,000000,1.96,2.07,1.915,2.04,3035524,0
+NUVB.US,D,20230110,000000,2.07,2.31,2.047,2.27,991267,0
+NUVB.US,D,20230111,000000,2.25,2.28,2.15,2.19,430222,0
+NUVB.US,D,20230112,000000,2.2,2.32,2.13,2.29,354841,0
+NUVB.US,D,20230113,000000,2.29,2.4452,2.29,2.43,361282,0
+NUVB.US,D,20230117,000000,2.44,2.44,2.295,2.34,334145,0
+NUVB.US,D,20230118,000000,2.37,2.43,2.265,2.29,343468,0
+NUVB.US,D,20230119,000000,2.27,2.285,2.2,2.27,254024,0
+NUVB.US,D,20230120,000000,2.3,2.37,2.27,2.36,271911,0
+NUVB.US,D,20230123,000000,2.35,2.385,2.29,2.34,442516,0
+NUVB.US,D,20230124,000000,2.34,2.37,2.305,2.35,224317,0
+NUVB.US,D,20230125,000000,2.3,2.35,2.26,2.32,466002,0
+NUVB.US,D,20230126,000000,2.35,2.43,2.325,2.43,287706,0
+NUVB.US,D,20230127,000000,2.42,2.545,2.41,2.42,390227,0
+NUVB.US,D,20230130,000000,2.39,2.43,2.33,2.39,206144,0
+NUVB.US,D,20230131,000000,2.36,2.52,2.36,2.46,1460680,0
+NUVB.US,D,20230201,000000,2.47,2.525,2.41,2.48,273123,0
+NUVB.US,D,20230202,000000,2.5,2.535,2.43,2.46,448301,0
+NUVB.US,D,20230203,000000,2.43,2.535,2.34,2.4,275231,0
+NUVB.US,D,20230206,000000,2.37,2.37,2.21,2.28,468501,0
+NUVB.US,D,20230207,000000,2.26,2.32,2.22,2.3,255055,0
+NUVB.US,D,20230208,000000,2.27,2.32,2.23,2.24,145478,0
+NUVB.US,D,20230209,000000,2.23,2.25,2.115,2.14,508399,0
+NUVB.US,D,20230210,000000,2.15,2.15,2.02,2.09,243425,0
+NUVB.US,D,20230213,000000,2.06,2.2,2.02,2.16,475061,0
+NUVB.US,D,20230214,000000,2.14,2.23,2.135,2.22,462508,0
+NUVB.US,D,20230215,000000,2.21,2.21,2.15,2.17,180037,0
+NUVB.US,D,20230216,000000,2.11,2.125,2.03,2.12,294710,0
+NUVB.US,D,20230217,000000,2.14,2.16,2.06,2.15,232052,0
+NUVB.US,D,20230221,000000,2.09,2.12,2.01,2.06,311563,0
+NUVB.US,D,20230222,000000,2.07,2.12,2.04,2.06,2019959,0
+NUVB.US,D,20230223,000000,2.1,2.105,2.015,2.07,371341,0
+NUVB.US,D,20230224,000000,2.05,2.05,1.96,1.99,384326,0
+NUVB.US,D,20230227,000000,1.98,2.02,1.97,1.99,280724,0
+NUVB.US,D,20230228,000000,1.96,2.045,1.925,1.94,956081,0
+NUVB.US,D,20230301,000000,1.93,1.98,1.755,1.85,479360,0
+NUVB.US,D,20230302,000000,1.81,1.88,1.81,1.88,300954,0
+NUVB.US,D,20230303,000000,1.87,1.915,1.81,1.87,294608,0
+NUVB.US,D,20230306,000000,1.89,1.89,1.72,1.78,465023,0
+NUVB.US,D,20230307,000000,1.75,1.805,1.705,1.79,371268,0
+NUVB.US,D,20230308,000000,1.81,1.81,1.72,1.75,600258,0
+NUVB.US,D,20230309,000000,1.78,1.7846,1.61,1.69,543188,0
+NUVB.US,D,20230310,000000,1.67,1.68,1.545,1.64,769453,0
+NUVB.US,D,20230313,000000,1.59,1.645,1.55,1.6,772184,0
+NUVB.US,D,20230314,000000,1.65,1.71,1.58,1.66,746035,0
+NUVB.US,D,20230315,000000,1.62,1.7,1.6,1.64,1356444,0
+NUVB.US,D,20230316,000000,1.71,1.805,1.64,1.68,1524907,0
+NUVB.US,D,20230317,000000,1.68,1.78,1.64,1.64,1775962,0
+NUVB.US,D,20230320,000000,1.66,1.6975,1.63,1.67,1628445,0
+NUVB.US,D,20230321,000000,1.71,1.79,1.68,1.74,1360755,0
+NUVB.US,D,20230322,000000,1.75,1.7888,1.635,1.65,618865,0
+NUVB.US,D,20230323,000000,1.7,1.7,1.63,1.66,419852,0
+NUVB.US,D,20230324,000000,1.62,1.655,1.62,1.64,410039,0
+NUVB.US,D,20230327,000000,1.67,1.67,1.59,1.61,273825,0
+NUVB.US,D,20230328,000000,1.59,1.66,1.59,1.61,274405,0
+NUVB.US,D,20230329,000000,1.62,1.71,1.62,1.66,496909,0
+NUVB.US,D,20230330,000000,1.7,1.7375,1.65,1.65,361478,0
+NUVB.US,D,20230331,000000,1.65,1.72,1.64,1.66,1142486,0
+NUVB.US,D,20230403,000000,1.68,1.78,1.68,1.74,610626,0
+NUVB.US,D,20230404,000000,1.72,1.75,1.67,1.75,571215,0
+NUVB.US,D,20230405,000000,1.71,1.78,1.7,1.77,416257,0
+NUVB.US,D,20230406,000000,1.78,1.83,1.765,1.83,288227,0
+NUVB.US,D,20230410,000000,1.81,1.85,1.74,1.76,267343,0
+NUVB.US,D,20230411,000000,1.77,1.83,1.73,1.74,452290,0
+NUVB.US,D,20230412,000000,1.76,1.775,1.705,1.72,161532,0
+NUVB.US,D,20230413,000000,1.71,1.85,1.71,1.79,353024,0
+NUVB.US,D,20230414,000000,1.77,1.85,1.75,1.8,550833,0
+NUVB.US,D,20230417,000000,1.8,1.865,1.77,1.81,427778,0
+NUVB.US,D,20230418,000000,1.81,1.81,1.71,1.74,349492,0
+NUVB.US,D,20230419,000000,1.72,1.76,1.6804,1.74,201817,0
+NUVB.US,D,20230420,000000,1.73,1.765,1.685,1.71,419130,0
+NUVB.US,D,20230421,000000,1.73,1.835,1.73,1.82,405128,0
+NUVB.US,D,20230424,000000,1.82,1.835,1.745,1.75,312010,0
+NUVB.US,D,20230425,000000,1.75,1.76,1.64,1.65,241165,0
+NUVB.US,D,20230426,000000,1.63,1.665,1.61,1.64,180686,0
+NUVB.US,D,20230427,000000,1.65,1.65,1.58,1.59,185712,0
+NUVB.US,D,20230428,000000,1.58,1.63,1.52,1.61,489669,0
+NUVB.US,D,20230501,000000,1.59,1.665,1.57,1.61,533907,0
+NUVB.US,D,20230502,000000,1.62,1.63,1.54,1.62,479624,0
+NUVB.US,D,20230503,000000,1.61,1.67,1.58,1.6,471961,0
+NUVB.US,D,20230504,000000,1.6,1.63,1.55,1.62,403125,0
+NUVB.US,D,20230505,000000,1.62,1.69,1.62,1.67,302647,0
+NUVB.US,D,20230508,000000,1.68,1.71,1.61,1.62,344115,0
+NUVB.US,D,20230509,000000,1.64,1.65,1.56,1.61,891421,0
+NUVB.US,D,20230510,000000,1.64,1.6506,1.58,1.61,526430,0
+NUVB.US,D,20230511,000000,1.59,1.615,1.59,1.61,275840,0
+NUVB.US,D,20230512,000000,1.6,1.62,1.59,1.62,149076,0
+NUVB.US,D,20230515,000000,1.61,1.67,1.6,1.64,286497,0
+NUVB.US,D,20230516,000000,1.64,1.64,1.59,1.6,262485,0
+NUVB.US,D,20230517,000000,1.61,1.61,1.5401,1.56,980497,0
+NUVB.US,D,20230518,000000,1.57,1.61,1.545,1.6,753823,0
+NUVB.US,D,20230519,000000,1.6,1.67,1.58,1.63,446683,0
+NUVB.US,D,20230522,000000,1.66,1.72,1.64,1.7,503142,0
+NUVB.US,D,20230523,000000,1.7,1.75,1.69,1.73,650328,0
+NUVB.US,D,20230524,000000,1.73,1.73,1.65,1.67,445198,0
+NUVB.US,D,20230525,000000,1.67,1.685,1.62,1.64,369861,0
+NUVB.US,D,20230526,000000,1.65,1.65,1.6,1.61,212422,0
+NUVB.US,D,20230530,000000,1.61,1.63,1.56,1.57,618469,0
+NUVB.US,D,20230531,000000,1.58,1.64,1.56,1.62,553681,0
+NUVB.US,D,20230601,000000,1.62,1.64,1.56,1.63,319435,0
+NUVB.US,D,20230602,000000,1.66,1.71,1.615,1.71,383386,0
+NUVB.US,D,20230605,000000,1.68,1.72,1.68,1.69,216440,0
+NUVB.US,D,20230606,000000,1.68,1.75,1.66,1.72,460972,0
+NUVB.US,D,20230607,000000,1.75,1.79,1.71,1.77,823157,0
+NUVB.US,D,20230608,000000,1.78,1.79,1.72,1.73,224461,0
+NUVB.US,D,20230609,000000,1.72,1.73,1.66,1.7,287059,0
+NUVB.US,D,20230612,000000,1.69,1.77,1.69,1.74,401465,0
+NUVB.US,D,20230613,000000,1.73,1.79,1.73,1.78,433712,0
+NUVB.US,D,20230614,000000,1.79,1.81,1.72,1.75,390121,0
+NUVB.US,D,20230615,000000,1.73,1.78,1.71,1.76,359207,0
+NUVB.US,D,20230616,000000,1.81,1.815,1.74,1.76,983587,0
+NUVB.US,D,20230620,000000,1.77,1.78,1.71,1.78,296456,0
+NUVB.US,D,20230621,000000,1.76,1.78,1.73,1.75,315233,0
+NUVB.US,D,20230622,000000,1.75,1.76,1.71,1.75,303366,0
+NUVB.US,D,20230623,000000,1.7,1.76,1.68,1.76,4117352,0
+NUVB.US,D,20230626,000000,1.75,1.76,1.6712,1.74,424980,0
+NUVB.US,D,20230627,000000,1.73,1.75,1.68,1.75,314173,0
+NUVB.US,D,20230628,000000,1.75,1.78,1.72,1.77,366207,0
+NUVB.US,D,20230629,000000,1.77,1.87,1.755,1.84,660725,0
+NUVB.US,D,20230630,000000,1.85,1.8501,1.78,1.8,316110,0
+NUVB.US,D,20230703,000000,1.78,1.8,1.72,1.76,200218,0
+NUVB.US,D,20230705,000000,1.76,1.78,1.72,1.77,212731,0
+NUVB.US,D,20230706,000000,1.74,1.74,1.625,1.67,470422,0
+NUVB.US,D,20230707,000000,1.66,1.71,1.66,1.71,222833,0
+NUVB.US,D,20230710,000000,1.71,1.73,1.68,1.7,272962,0
+NUVB.US,D,20230711,000000,1.71,1.73,1.69,1.71,113148,0
+NUVB.US,D,20230712,000000,1.73,1.74,1.69,1.72,237145,0
+NUVB.US,D,20230713,000000,1.74,1.75,1.7,1.71,171472,0
+NUVB.US,D,20230714,000000,1.72,1.7399,1.69,1.7,199089,0
+NUVB.US,D,20230717,000000,1.71,1.76,1.69,1.7,435835,0
+NUVB.US,D,20230718,000000,1.68,1.8,1.68,1.8,975643,0
+NUVB.US,D,20230719,000000,1.8,1.96,1.8,1.91,590463,0
+NUVB.US,D,20230720,000000,1.9,1.93,1.89,1.93,408575,0
+NUVB.US,D,20230721,000000,1.96,1.98,1.9,1.91,484467,0
+NUVB.US,D,20230724,000000,1.9,1.92,1.815,1.87,323501,0
+NUVB.US,D,20230725,000000,1.86,1.88,1.8075,1.81,367071,0
+NUVB.US,D,20230726,000000,1.82,1.83,1.74,1.81,399323,0
+NUVB.US,D,20230727,000000,1.81,1.81,1.64,1.65,1107407,0
+NUVB.US,D,20230728,000000,1.67,1.78,1.66,1.75,489661,0
+NUVB.US,D,20230731,000000,1.73,1.86,1.72,1.85,1413826,0
+NUVB.US,D,20230801,000000,1.86,1.9,1.83,1.89,785464,0
+NUVB.US,D,20230802,000000,1.88,1.91,1.81,1.83,284200,0
+NUVB.US,D,20230803,000000,1.83,1.85,1.72,1.76,477505,0
+NUVB.US,D,20230804,000000,1.76,1.89,1.69,1.84,1686427,0
+NUVB.US,D,20230807,000000,1.84,1.96,1.81,1.95,530497,0
+NUVB.US,D,20230808,000000,1.95,2.08,1.93,2.05,495737,0
+NUVB.US,D,20230809,000000,2.05,2.12,2.03,2.1,320590,0
+NUVB.US,D,20230810,000000,2.12,2.13,1.96,1.97,336756,0
+NUVB.US,D,20230811,000000,1.97,2.02,1.93,1.93,240207,0
+NUVB.US,D,20230814,000000,1.91,1.91,1.74,1.74,375045,0
+NUVB.US,D,20230815,000000,1.77,1.77,1.69,1.72,487350,0
+NUVB.US,D,20230816,000000,1.72,1.73,1.66,1.66,212189,0
+NUVB.US,D,20230817,000000,1.65,1.7,1.63,1.7,314885,0
+NUVB.US,D,20230818,000000,1.66,1.72,1.65,1.68,228421,0
+NUVB.US,D,20230821,000000,1.68,1.7,1.62,1.66,248748,0
+NUVB.US,D,20230822,000000,1.68,1.68,1.63,1.64,161335,0
+NUVB.US,D,20230823,000000,1.64,1.68,1.64,1.67,182850,0
+NUVB.US,D,20230824,000000,1.66,1.67,1.64,1.64,148345,0
+NUVB.US,D,20230825,000000,1.67,1.67,1.63,1.64,176855,0
+NUVB.US,D,20230828,000000,1.66,1.66,1.63,1.63,242906,0
+NUVB.US,D,20230829,000000,1.64,1.68,1.63,1.67,203902,0
+NUVB.US,D,20230830,000000,1.65,1.68,1.645,1.65,119250,0
+NUVB.US,D,20230831,000000,1.65,1.695,1.63,1.64,240231,0
+NUVB.US,D,20230901,000000,1.65,1.69,1.63,1.64,212236,0
+NUVB.US,D,20230905,000000,1.63,1.66,1.62,1.66,273916,0
+NUVB.US,D,20230906,000000,1.67,1.67,1.54,1.6,406881,0
+NUVB.US,D,20230907,000000,1.61,1.62,1.55,1.57,262901,0
+NUVB.US,D,20230908,000000,1.58,1.58,1.54,1.56,183018,0
+NUVB.US,D,20230911,000000,1.55,1.59,1.54,1.54,259295,0
+NUVB.US,D,20230912,000000,1.56,1.56,1.5,1.5,365564,0
+NUVB.US,D,20230913,000000,1.5,1.51,1.44,1.44,358866,0
+NUVB.US,D,20230914,000000,1.44,1.46,1.36,1.38,1052853,0
+NUVB.US,D,20230915,000000,1.38,1.41,1.3,1.3,1362895,0
+NUVB.US,D,20230918,000000,1.3,1.325,1.24,1.26,745532,0
+NUVB.US,D,20230919,000000,1.27,1.36,1.18,1.32,9824800,0
+NUVB.US,D,20230920,000000,1.33,1.42,1.3209,1.35,978388,0
+NUVB.US,D,20230921,000000,1.34,1.39,1.32,1.39,430882,0
+NUVB.US,D,20230922,000000,1.43,1.45,1.33,1.33,907944,0
+NUVB.US,D,20230925,000000,1.35,1.415,1.33,1.4,505132,0
+NUVB.US,D,20230926,000000,1.4,1.45,1.39,1.39,481078,0
+NUVB.US,D,20230927,000000,1.4,1.45,1.39,1.4,500927,0
+NUVB.US,D,20230928,000000,1.4,1.425,1.36,1.39,376752,0
+NUVB.US,D,20230929,000000,1.38,1.41,1.34,1.34,499416,0
+NUVB.US,D,20231002,000000,1.34,1.35,1.26,1.26,489180,0
+NUVB.US,D,20231003,000000,1.26,1.28,1.23,1.26,702966,0
+NUVB.US,D,20231004,000000,1.27,1.28,1.24,1.24,282092,0
+NUVB.US,D,20231005,000000,1.2,1.28,1.2,1.25,792135,0
+NUVB.US,D,20231006,000000,1.22,1.23,1.17,1.2,1223649,0
+NUVB.US,D,20231009,000000,1.2,1.24,1.19,1.21,262440,0
+NUVB.US,D,20231010,000000,1.2,1.255,1.2,1.21,283943,0
+NUVB.US,D,20231011,000000,1.24,1.24,1.21,1.22,253134,0
+NUVB.US,D,20231012,000000,1.22,1.22,1.15,1.16,456868,0
+NUVB.US,D,20231013,000000,1.16,1.19,1.14,1.17,421144,0
+NUVB.US,D,20231016,000000,1.2,1.215,1.12,1.2,1162429,0
+NUVB.US,D,20231017,000000,1.2,1.23,1.2,1.2,531069,0
+NUVB.US,D,20231018,000000,1.2,1.22,1.15,1.17,529006,0
+NUVB.US,D,20231019,000000,1.16,1.25,1.15,1.21,773488,0
+NUVB.US,D,20231020,000000,1.22,1.23,1.16,1.17,861270,0
+NUVB.US,D,20231023,000000,1.2,1.2,1.15,1.15,488887,0
+NUVB.US,D,20231024,000000,1.16,1.26,1.16,1.16,982297,0
+NUVB.US,D,20231025,000000,1.18,1.185,1.13,1.15,689005,0
+NUVB.US,D,20231026,000000,1.15,1.16,1.1,1.12,516618,0
+NUVB.US,D,20231027,000000,1.13,1.13,1,1.02,2603329,0
+NUVB.US,D,20231030,000000,1.03,1.03,0.984,1,1695976,0
+NUVB.US,D,20231031,000000,1,1.04,0.95,0.9636,16286189,0
+NUVB.US,D,20231101,000000,0.99,1.19,0.95,1.16,10611428,0
+NUVB.US,D,20231102,000000,1.17,1.3,1.17,1.28,3302230,0
+NUVB.US,D,20231103,000000,1.26,1.38,1.25,1.35,1923607,0
+NUVB.US,D,20231106,000000,1.36,1.38,1.31,1.32,1021291,0
+NUVB.US,D,20231107,000000,1.33,1.36,1.31,1.34,942666,0
+NUVB.US,D,20231108,000000,1.35,1.38,1.28,1.37,1739893,0
+NUVB.US,D,20231109,000000,1.38,1.38,1.21,1.24,1278103,0
+NUVB.US,D,20231110,000000,1.24,1.29,1.23,1.29,919006,0
+NUVB.US,D,20231113,000000,1.26,1.29,1.23,1.28,366993,0
+NUVB.US,D,20231114,000000,1.28,1.36,1.28,1.35,1062527,0
+NUVB.US,D,20231115,000000,1.35,1.41,1.302,1.35,1314215,0
+NUVB.US,D,20231116,000000,1.37,1.37,1.29,1.31,550381,0
+NUVB.US,D,20231117,000000,1.33,1.4,1.3,1.38,824447,0
+NUVB.US,D,20231120,000000,1.38,1.39,1.34,1.35,855967,0
+NUVB.US,D,20231121,000000,1.33,1.345,1.21,1.24,1653139,0
+NUVB.US,D,20231122,000000,1.25,1.27,1.23,1.26,362592,0
+NUVB.US,D,20231124,000000,1.24,1.3,1.24,1.3,292906,0
+NUVB.US,D,20231127,000000,1.3,1.325,1.25,1.27,1810460,0
+NUVB.US,D,20231128,000000,1.3,1.3,1.23,1.27,1148742,0
+NUVB.US,D,20231129,000000,1.3,1.35,1.295,1.32,1022893,0
+NUVB.US,D,20231130,000000,1.35,1.4,1.23,1.24,4763740,0
+NUVB.US,D,20231201,000000,1.27,1.34,1.22,1.33,1313873,0
+NUVB.US,D,20231204,000000,1.31,1.36,1.31,1.32,815253,0
+NUVB.US,D,20231205,000000,1.34,1.35,1.3,1.32,607008,0
+NUVB.US,D,20231206,000000,1.34,1.38,1.3,1.32,944921,0
+NUVB.US,D,20231207,000000,1.32,1.32,1.27,1.29,553060,0
+NUVB.US,D,20231208,000000,1.3,1.35,1.28,1.33,546520,0
+NUVB.US,D,20231211,000000,1.31,1.33,1.285,1.31,342943,0
+NUVB.US,D,20231212,000000,1.32,1.35,1.295,1.33,443490,0
+NUVB.US,D,20231213,000000,1.34,1.43,1.33,1.4,1257567,0
+NUVB.US,D,20231214,000000,1.43,1.4699,1.4,1.46,969700,0
+NUVB.US,D,20231215,000000,1.45,1.45,1.35,1.41,1548503,0
+NUVB.US,D,20231218,000000,1.41,1.475,1.37,1.4,673533,0
+NUVB.US,D,20231219,000000,1.4,1.48,1.4,1.45,868636,0
+NUVB.US,D,20231220,000000,1.46,1.48,1.395,1.41,848597,0
+NUVB.US,D,20231221,000000,1.44,1.49,1.44,1.47,717305,0
+NUVB.US,D,20231222,000000,1.48,1.52,1.45,1.49,772445,0
+NUVB.US,D,20231226,000000,1.5,1.525,1.48,1.5,749550,0
+NUVB.US,D,20231227,000000,1.53,1.54,1.495,1.53,587366,0
+NUVB.US,D,20231228,000000,1.49,1.56,1.49,1.53,644232,0
+NUVB.US,D,20231229,000000,1.54,1.55,1.475,1.51,606192,0
+NUVB.US,D,20240102,000000,1.5,1.6,1.48,1.57,653455,0
+NUVB.US,D,20240103,000000,1.54,1.54,1.48,1.48,658949,0
+NUVB.US,D,20240104,000000,1.47,1.53,1.47,1.5,465524,0
+NUVB.US,D,20240105,000000,1.47,1.535,1.44,1.49,833517,0
+NUVB.US,D,20240108,000000,1.5,1.56,1.47,1.55,564223,0
+NUVB.US,D,20240109,000000,1.53,1.555,1.51,1.51,346257,0
+NUVB.US,D,20240110,000000,1.51,1.6399,1.5,1.59,1192864,0
+NUVB.US,D,20240111,000000,1.66,1.6687,1.55,1.6,1138691,0
+NUVB.US,D,20240112,000000,1.61,1.68,1.57,1.58,661766,0
+NUVB.US,D,20240116,000000,1.64,1.65,1.54,1.59,823745,0
+NUVB.US,D,20240117,000000,1.58,1.58,1.51,1.51,340940,0
+NUVB.US,D,20240118,000000,1.51,1.51,1.43,1.5,631221,0
+NUVB.US,D,20240119,000000,1.53,1.53,1.46,1.46,507687,0
+NUVB.US,D,20240122,000000,1.46,1.51,1.44,1.49,733609,0
+NUVB.US,D,20240123,000000,1.54,1.68,1.53,1.66,993810,0
+NUVB.US,D,20240124,000000,1.68,1.69,1.61,1.64,505345,0
+NUVB.US,D,20240125,000000,1.65,1.72,1.64,1.71,550960,0
+NUVB.US,D,20240126,000000,1.73,1.745,1.69,1.72,478659,0
+NUVB.US,D,20240129,000000,1.7,1.755,1.68,1.74,418643,0
+NUVB.US,D,20240130,000000,1.74,1.74,1.63,1.66,1081974,0
+NUVB.US,D,20240131,000000,1.64,1.7099,1.62,1.62,614949,0
+NUVB.US,D,20240201,000000,1.65,1.6525,1.57,1.6,543656,0
+NUVB.US,D,20240202,000000,1.57,1.59,1.52,1.58,348320,0
+NUVB.US,D,20240205,000000,1.57,1.605,1.535,1.57,347898,0
+NUVB.US,D,20240206,000000,1.55,1.65,1.53,1.62,402307,0
+NUVB.US,D,20240207,000000,1.64,1.66,1.57,1.64,502989,0
+NUVB.US,D,20240208,000000,1.67,1.72,1.645,1.7,409984,0
+NUVB.US,D,20240209,000000,1.72,1.77,1.7,1.76,463466,0
+NUVB.US,D,20240212,000000,1.78,1.8,1.72,1.76,864314,0
+NUVB.US,D,20240213,000000,1.7,1.78,1.65,1.66,551264,0
+NUVB.US,D,20240214,000000,1.67,1.76,1.67,1.72,337395,0
+NUVB.US,D,20240215,000000,1.72,1.8,1.72,1.79,653172,0
+NUVB.US,D,20240216,000000,1.78,1.81,1.71,1.73,778823,0
+NUVB.US,D,20240220,000000,1.77,1.832,1.74,1.78,583347,0
+NUVB.US,D,20240221,000000,1.79,1.8,1.75,1.78,435794,0
+NUVB.US,D,20240222,000000,1.8,1.825,1.76,1.77,401221,0
+NUVB.US,D,20240223,000000,1.78,1.81,1.75,1.78,448289,0
+NUVB.US,D,20240226,000000,1.8,1.99,1.8,1.98,1540502,0
+NUVB.US,D,20240227,000000,1.97,2.0199,1.955,1.99,702159,0
+NUVB.US,D,20240228,000000,1.99,2.04,1.95,1.97,485634,0
+NUVB.US,D,20240229,000000,1.93,2.015,1.87,1.87,783897,0
+NUVB.US,D,20240301,000000,1.86,2.34,1.86,2.23,2413748,0
+NUVB.US,D,20240304,000000,2.25,2.28,2.08,2.12,1009813,0
+NUVB.US,D,20240305,000000,2.12,2.24,2.05,2.18,734032,0
+NUVB.US,D,20240306,000000,2.21,2.39,2.1735,2.39,673858,0
+NUVB.US,D,20240307,000000,2.41,2.5,2.3799,2.49,1135373,0
+NUVB.US,D,20240308,000000,2.5,2.54,2.4,2.44,817088,0
+NUVB.US,D,20240311,000000,2.45,2.46,2.36,2.39,605419,0
+NUVB.US,D,20240312,000000,2.39,2.42,2.31,2.33,710233,0
+NUVB.US,D,20240313,000000,2.33,2.45,2.33,2.41,604184,0
+NUVB.US,D,20240314,000000,2.4,2.5,2.1301,2.19,674776,0
+NUVB.US,D,20240315,000000,2.14,2.29,2.14,2.28,991308,0
+NUVB.US,D,20240318,000000,2.3,2.325,2.22,2.26,636318,0
+NUVB.US,D,20240319,000000,2.24,2.26,1.94,2,2440335,0
+NUVB.US,D,20240320,000000,1.94,1.98,1.84,1.92,1191527,0
+NUVB.US,D,20240321,000000,1.94,2.25,1.935,2.24,1724511,0
+NUVB.US,D,20240322,000000,2.26,2.39,2.18,2.31,1735823,0
+NUVB.US,D,20240325,000000,1.945,2.43,1.67,2.25,4151664,0
+NUVB.US,D,20240326,000000,2.46,3.03,2.3758,2.88,5348223,0
+NUVB.US,D,20240327,000000,3.265,4.06,3.02,3.97,11420481,0
+NUVB.US,D,20240328,000000,4.03,4.1598,3.57,3.64,5512574,0
+NUVB.US,D,20240401,000000,3.66,3.78,3.405,3.69,2399546,0
+NUVB.US,D,20240402,000000,3.57,3.67,3.41,3.45,1423280,0
+NUVB.US,D,20240403,000000,3.42,3.65,3.36,3.63,1226948,0
+NUVB.US,D,20240404,000000,3.7,3.865,3.4,3.48,2311114,0
+NUVB.US,D,20240405,000000,3.48,3.51,3.27,3.29,2070050,0
+NUVB.US,D,20240408,000000,3.32,3.44,3.19,3.23,1507692,0
+NUVB.US,D,20240409,000000,3.25,3.32,3.2,3.23,916388,0
+NUVB.US,D,20240410,000000,3.08,3.12,2.9,3.05,1488613,0
+NUVB.US,D,20240411,000000,3.04,3.2,3.04,3.15,635895,0
+NUVB.US,D,20240412,000000,3.11,3.2,2.87,2.97,1054195,0
+NUVB.US,D,20240415,000000,2.97,3.02,2.78,2.88,1046857,0
+NUVB.US,D,20240416,000000,2.84,2.92,2.8,2.81,789795,0
+NUVB.US,D,20240417,000000,2.93,3.145,2.67,2.69,1415520,0
+NUVB.US,D,20240418,000000,2.65,2.685,2.55,2.58,993729,0
+NUVB.US,D,20240419,000000,2.58,2.75,2.51,2.58,1666752,0
+NUVB.US,D,20240422,000000,2.64,2.725,2.505,2.68,1086344,0
+NUVB.US,D,20240423,000000,2.72,2.79,2.65,2.68,885607,0
+NUVB.US,D,20240424,000000,2.65,2.775,2.65,2.66,1280789,0
+NUVB.US,D,20240425,000000,2.64,2.65,2.525,2.62,642571,0
+NUVB.US,D,20240426,000000,2.63,2.76,2.61,2.68,638805,0
+NUVB.US,D,20240429,000000,2.84,2.98,2.75,2.95,1319939,0
+NUVB.US,D,20240430,000000,2.91,3.075,2.85,2.99,1781259,0
+NUVB.US,D,20240501,000000,3.05,3.305,3.005,3.2,1692147,0
+NUVB.US,D,20240502,000000,3.28,3.305,3.15,3.27,1956197,0
+NUVB.US,D,20240503,000000,3.4,3.43,3.19,3.22,894598,0
+NUVB.US,D,20240506,000000,3.24,3.245,3.17,3.18,1179252,0
+NUVB.US,D,20240507,000000,3.19,3.248,3.165,3.19,1542380,0
+NUVB.US,D,20240508,000000,3.19,3.22,3.08,3.22,710144,0
+NUVB.US,D,20240509,000000,3.29,3.4,3.225,3.33,773359,0
+NUVB.US,D,20240510,000000,3.35,3.38,3.2,3.25,690376,0
+NUVB.US,D,20240513,000000,3.27,3.395,3.27,3.37,676443,0
+NUVB.US,D,20240514,000000,3.4,3.45,3.29,3.3,1196847,0
+NUVB.US,D,20240515,000000,3.41,3.55,3.26,3.3,3000917,0
+NUVB.US,D,20240516,000000,3.28,3.42,3.135,3.41,1569625,0
+NUVB.US,D,20240517,000000,3.41,3.465,3.28,3.32,819080,0
+NUVB.US,D,20240520,000000,3.33,3.5,3.29,3.48,1117555,0
+NUVB.US,D,20240521,000000,3.46,3.5,3.35,3.4,726504,0
+NUVB.US,D,20240522,000000,3.41,3.47,3.265,3.28,1190668,0
+NUVB.US,D,20240523,000000,3.29,3.29,3.025,3.08,969200,0
+NUVB.US,D,20240524,000000,3.1,3.17,3.02,3.08,781218,0
+NUVB.US,D,20240528,000000,3.1,3.175,2.95,2.96,1069909,0
+NUVB.US,D,20240529,000000,2.91,2.96,2.84,2.92,1314474,0
+NUVB.US,D,20240530,000000,2.94,3.08,2.92,2.99,893372,0
+NUVB.US,D,20240531,000000,3.01,3.135,3.01,3.1,5095647,0
+NUVB.US,D,20240603,000000,3.12,3.2199,2.69,2.72,1436174,0
+NUVB.US,D,20240604,000000,2.72,2.78,2.58,2.61,1028436,0
+NUVB.US,D,20240605,000000,2.63,2.82,2.57,2.8,2411993,0
+NUVB.US,D,20240606,000000,2.79,2.975,2.7898,2.91,2182544,0
+NUVB.US,D,20240607,000000,2.86,2.87,2.725,2.77,1572990,0
+NUVB.US,D,20240610,000000,2.76,3.015,2.76,2.9,1672038,0
+NUVB.US,D,20240611,000000,2.87,2.968,2.81,2.85,1318799,0
+NUVB.US,D,20240612,000000,2.98,3.025,2.88,2.92,856408,0
+NUVB.US,D,20240613,000000,2.92,3.015,2.88,2.99,840726,0
+NUVB.US,D,20240614,000000,3.16,3.26,2.985,3.02,1358312,0
+NUVB.US,D,20240617,000000,3.01,3.04,2.91,2.93,839098,0
+NUVB.US,D,20240618,000000,2.9,2.94,2.84,2.9,1065112,0
+NUVB.US,D,20240620,000000,2.9,3.055,2.9,3.03,1418097,0
+NUVB.US,D,20240621,000000,3.04,3.07,2.965,3.05,3327973,0
+NUVB.US,D,20240624,000000,3.09,3.15,2.91,3,1900652,0
+NUVB.US,D,20240625,000000,3,3.04,2.9,3.04,1882710,0
+NUVB.US,D,20240626,000000,3.146,3.248,2.98,2.99,1638033,0
+NUVB.US,D,20240627,000000,3.09,3.176,3.02,3.04,1500791,0
+NUVB.US,D,20240628,000000,3.08,3.215,2.91,2.92,10440211,0
+NUVB.US,D,20240701,000000,3.01,3.16,2.88,3.16,2333453,0
+NUVB.US,D,20240702,000000,3.15,3.2,2.94,2.98,1589267,0
+NUVB.US,D,20240703,000000,3.01,3.07,2.91,2.93,820836,0
+NUVB.US,D,20240705,000000,2.94,3.03,2.87,3.03,1005501,0
+NUVB.US,D,20240708,000000,3.07,3.17,3.04,3.12,2601623,0
+NUVB.US,D,20240709,000000,3.1,3.21,3.01,3.21,1217468,0
+NUVB.US,D,20240710,000000,3.24,3.28,3.135,3.2,2593362,0
+NUVB.US,D,20240711,000000,3.28,3.38,3.225,3.34,1874499,0
+NUVB.US,D,20240712,000000,3.4,3.57,3.38,3.46,1416633,0
+NUVB.US,D,20240715,000000,3.46,3.475,3.3917,3.44,1606957,0
+NUVB.US,D,20240716,000000,3.49,3.5,3.42,3.45,1300376,0
+NUVB.US,D,20240717,000000,3.39,3.4914,3.33,3.39,1326241,0
+NUVB.US,D,20240718,000000,3.36,3.385,3.11,3.18,1625658,0
+NUVB.US,D,20240719,000000,3.19,3.23,2.985,3,1919358,0
+NUVB.US,D,20240722,000000,3.01,3.15,3.01,3.13,1737117,0
+NUVB.US,D,20240723,000000,3.11,3.29,3.11,3.28,1121835,0
+NUVB.US,D,20240724,000000,3.25,3.75,3.22,3.61,2084811,0
+NUVB.US,D,20240725,000000,3.62,3.81,3.54,3.69,1452847,0
+NUVB.US,D,20240726,000000,3.75,3.83,3.64,3.74,1238668,0
+NUVB.US,D,20240729,000000,3.78,3.7973,3.54,3.58,947977,0
+NUVB.US,D,20240730,000000,3.6,3.64,3.49,3.58,729261,0
+NUVB.US,D,20240731,000000,3.6,3.97,3.57,3.83,1536945,0
+NUVB.US,D,20240801,000000,3.82,3.83,3.445,3.55,1040382,0
+NUVB.US,D,20240802,000000,3.34,3.4,3.01,3.36,1096464,0
+NUVB.US,D,20240805,000000,3.11,3.19,2.79,3.18,2909146,0
+NUVB.US,D,20240806,000000,3.18,3.19,2.905,2.98,1780863,0
+NUVB.US,D,20240807,000000,3.04,3.04,2.85,2.86,2255295,0
+NUVB.US,D,20240808,000000,2.91,2.955,2.83,2.88,1855371,0
+NUVB.US,D,20240809,000000,2.93,2.93,2.775,2.83,993306,0
+NUVB.US,D,20240812,000000,2.81,2.87,2.775,2.82,958774,0
+NUVB.US,D,20240813,000000,2.86,2.88,2.71,2.75,1543229,0
+NUVB.US,D,20240814,000000,2.78,2.8,2.7,2.74,1027089,0
+NUVB.US,D,20240815,000000,2.81,2.81,2.7,2.75,1069378,0
+NUVB.US,D,20240816,000000,2.73,2.775,2.71,2.73,901201,0
+NUVB.US,D,20240819,000000,2.73,2.74,2.66,2.7,1823036,0
+NUVB.US,D,20240820,000000,2.69,2.9,2.625,2.87,1528283,0
+NUVB.US,D,20240821,000000,2.85,2.96,2.765,2.8,1338576,0
+NUVB.US,D,20240822,000000,2.82,2.8599,2.695,2.8,1182576,0
+NUVB.US,D,20240823,000000,2.79,2.94,2.77,2.88,1131018,0
+NUVB.US,D,20240826,000000,2.95,3.13,2.91,3.13,1492472,0
+NUVB.US,D,20240827,000000,3.13,3.16,3,3.08,1201750,0
+NUVB.US,D,20240828,000000,3.07,3.375,3.06,3.27,1544841,0
+NUVB.US,D,20240829,000000,3.26,3.3986,3.19,3.2,1141452,0
+NUVB.US,D,20240830,000000,3.22,3.25,3.09,3.22,1525070,0
+NUVB.US,D,20240903,000000,3.22,3.29,2.975,2.98,1588422,0
+NUVB.US,D,20240904,000000,2.99,3.08,2.87,3.01,1209352,0
+NUVB.US,D,20240905,000000,3.02,3.04,2.84,2.88,1105799,0
+NUVB.US,D,20240906,000000,2.89,2.94,2.75,2.79,1235838,0
+NUVB.US,D,20240909,000000,2.84,3.15,2.81,2.97,2676364,0
+NUVB.US,D,20240910,000000,2.99,3.06,2.86,2.94,1123604,0
+NUVB.US,D,20240911,000000,2.92,3.105,2.815,3.07,2329719,0
+NUVB.US,D,20240912,000000,3.08,3.13,2.98,3.06,961129,0
+NUVB.US,D,20240913,000000,3.08,3.135,3.03,3.05,1374636,0
+NUVB.US,D,20240916,000000,3.02,3.155,2.99,3.07,1942718,0
+NUVB.US,D,20240917,000000,3.08,3.15,3.02,3.07,1102018,0
+NUVB.US,D,20240918,000000,3.05,3.08,2.83,2.9,1598351,0
+NUVB.US,D,20240919,000000,3,3.04,2.92,2.95,1347720,0
+NUVB.US,D,20240920,000000,2.92,3,2.78,2.8,2393655,0
+NUVB.US,D,20240923,000000,2.84,2.84,2.725,2.74,1601016,0
+NUVB.US,D,20240924,000000,2.73,2.76,2.63,2.66,1582369,0
+NUVB.US,D,20240925,000000,2.66,2.66,2.325,2.39,2567786,0
+NUVB.US,D,20240926,000000,2.41,2.51,2.345,2.47,1946646,0
+NUVB.US,D,20240927,000000,2.49,2.49,2.38,2.39,1710561,0
+NUVB.US,D,20240930,000000,2.365,2.45,2.28,2.29,2592742,0
+NUVB.US,D,20241001,000000,2.29,2.35,2.24,2.3,1366370,0
+NUVB.US,D,20241002,000000,2.28,2.33,2.165,2.21,1342917,0
+NUVB.US,D,20241003,000000,2.18,2.41,2.13,2.34,1440656,0
+NUVB.US,D,20241004,000000,2.39,2.41,2.32,2.41,852548,0
+NUVB.US,D,20241007,000000,2.41,2.425,2.16,2.17,1144623,0
+NUVB.US,D,20241008,000000,2.31,2.31,2.17,2.23,2751582,0
+NUVB.US,D,20241009,000000,2.25,2.26,2.16,2.21,1558478,0
+NUVB.US,D,20241010,000000,2.16,2.165,2,2.01,1689023,0
+NUVB.US,D,20241011,000000,2.12,2.35,2.09,2.27,3128124,0
+NUVB.US,D,20241014,000000,2.27,2.38,2.23,2.3,1279806,0
+NUVB.US,D,20241015,000000,2.29,2.365,2.24,2.33,950413,0
+NUVB.US,D,20241016,000000,2.36,2.58,2.35,2.57,1556431,0
+NUVB.US,D,20241017,000000,2.58,2.6,2.38,2.43,913272,0
+NUVB.US,D,20241018,000000,2.45,2.5,2.39,2.49,1389680,0
+NUVB.US,D,20241021,000000,2.48,2.51,2.32,2.36,1802817,0
+NUVB.US,D,20241022,000000,2.36,2.42,2.29,2.41,1120673,0
+NUVB.US,D,20241023,000000,2.43,2.48,2.27,2.33,1096648,0
+NUVB.US,D,20241024,000000,2.33,2.37,2.24,2.3,628893,0
+NUVB.US,D,20241025,000000,2.3,2.315,2.2,2.21,1090849,0
+NUVB.US,D,20241028,000000,2.24,2.35,2.21,2.35,1186437,0
+NUVB.US,D,20241029,000000,2.33,2.4,2.32,2.36,1270272,0
+NUVB.US,D,20241030,000000,2.35,2.515,2.32,2.34,3221961,0
+NUVB.US,D,20241031,000000,2.31,2.32,2.18,2.21,1982655,0
+NUVB.US,D,20241101,000000,2.25,2.315,2.215,2.3,2157438,0
+NUVB.US,D,20241104,000000,2.29,2.37,2.22,2.29,959809,0
+NUVB.US,D,20241105,000000,2.27,2.32,2.18,2.32,1087412,0
+NUVB.US,D,20241106,000000,2.51,2.54,2.38,2.54,2766404,0
+NUVB.US,D,20241107,000000,2.58,2.7,2.45,2.62,2772827,0
+NUVB.US,D,20241108,000000,2.93,2.96,2.73,2.88,3719613,0
+NUVB.US,D,20241111,000000,2.92,3.08,2.8407,3.01,4130378,0
+NUVB.US,D,20241112,000000,2.95,3.035,2.89,2.93,2943751,0
+NUVB.US,D,20241113,000000,2.925,3.065,2.925,2.95,2523237,0
+NUVB.US,D,20241114,000000,2.9513,2.98,2.83,2.87,1824069,0
+NUVB.US,D,20241115,000000,2.87,2.8999,2.57,2.63,3314114,0
+NUVB.US,D,20241118,000000,2.61,2.6301,2.495,2.56,1614125,0
+NUVB.US,D,20241119,000000,2.49,2.62,2.435,2.59,1585784,0
+NUVB.US,D,20241120,000000,2.59,2.615,2.495,2.58,3590742,0
+NUVB.US,D,20241121,000000,2.58,2.7388,2.545,2.7,4547923,0
+NUVB.US,D,20241122,000000,2.7,2.81,2.655,2.8,3432540,0
+NUVB.US,D,20241125,000000,2.89,2.98,2.83,2.89,4144896,0
+NUVB.US,D,20241126,000000,2.85,2.935,2.81,2.89,2551879,0
+NUVB.US,D,20241127,000000,2.9083,2.945,2.88,2.89,1290848,0
+NUVB.US,D,20241129,000000,2.91,3.05,2.84,2.9,1174345,0
+NUVB.US,D,20241202,000000,2.9,3.02,2.9,2.98,2212029,0
+NUVB.US,D,20241203,000000,2.9875,3.03,2.89,2.89,2450295,0
+NUVB.US,D,20241204,000000,2.9,2.93,2.725,2.75,3274608,0
+NUVB.US,D,20241205,000000,2.74,2.82,2.72,2.77,1638101,0
+NUVB.US,D,20241206,000000,2.71,2.91,2.7,2.85,2189946,0
+NUVB.US,D,20241209,000000,2.86,2.99,2.79,2.8,1903554,0
+NUVB.US,D,20241210,000000,2.8,2.81,2.68,2.71,2156881,0
+NUVB.US,D,20241211,000000,2.72,2.73,2.65,2.68,1475587,0
+NUVB.US,D,20241212,000000,2.69,2.74,2.59,2.63,1209714,0
+NUVB.US,D,20241213,000000,2.63,2.635,2.545,2.61,970970,0
+NUVB.US,D,20241216,000000,2.59,2.72,2.55,2.69,2397871,0
+NUVB.US,D,20241217,000000,2.7,2.865,2.65,2.81,3124946,0
+NUVB.US,D,20241218,000000,2.835,2.84,2.51,2.61,4027500,0
+NUVB.US,D,20241219,000000,2.63,2.74,2.585,2.69,2799710,0
+NUVB.US,D,20241220,000000,2.64,2.76,2.57,2.68,9242001,0
+NUVB.US,D,20241223,000000,2.8,2.82,2.57,2.67,2296671,0
+NUVB.US,D,20241224,000000,2.68,2.82,2.605,2.82,1064565,0
+NUVB.US,D,20241226,000000,2.8,2.8363,2.73,2.82,1306863,0
+NUVB.US,D,20241227,000000,2.74,2.8799,2.69,2.76,1320303,0
+NUVB.US,D,20241230,000000,2.72,2.72,2.61,2.62,939783,0
+NUVB.US,D,20241231,000000,2.62,2.685,2.57,2.66,1112726,0
+NUVB.US,D,20250102,000000,2.66,2.735,2.565,2.59,2155127,0
+NUVB.US,D,20250103,000000,2.6305,2.89,2.605,2.89,1850381,0
+NUVB.US,D,20250106,000000,2.95,3.02,2.81,2.84,2803876,0
+NUVB.US,D,20250107,000000,2.99,3.455,2.96,3.25,7882030,0
+NUVB.US,D,20250108,000000,3.32,3.32,2.92,3.01,3438517,0
+NUVB.US,D,20250110,000000,2.9,2.99,2.73,2.78,2669118,0
+NUVB.US,D,20250113,000000,2.6836,2.7,2.44,2.67,3551637,0
+NUVB.US,D,20250114,000000,2.65,2.65,2.5,2.59,2999907,0
+NUVB.US,D,20250115,000000,2.675,2.765,2.495,2.6,2893771,0
+NUVB.US,D,20250116,000000,2.58,2.61,2.475,2.54,2820328,0
+NUVB.US,D,20250117,000000,2.57,2.605,2.47,2.51,2382822,0
+NUVB.US,D,20250121,000000,2.56,2.66,2.5,2.58,2070362,0
+NUVB.US,D,20250122,000000,2.55,2.73,2.55,2.65,5767631,0
+NUVB.US,D,20250123,000000,2.69,2.82,2.61,2.77,3240719,0
+NUVB.US,D,20250124,000000,2.7691,2.82,2.5,2.52,2099064,0
+NUVB.US,D,20250127,000000,2.556,2.575,2.41,2.5,2329156,0
+NUVB.US,D,20250128,000000,2.48,2.48,2.391,2.45,2094512,0
+NUVB.US,D,20250129,000000,2.43,2.51,2.405,2.42,1356455,0
+NUVB.US,D,20250130,000000,2.45,2.54,2.38,2.4,1315312,0
+NUVB.US,D,20250131,000000,2.4,2.4907,2.29,2.31,2229624,0
+NUVB.US,D,20250203,000000,2.28,2.36,2.225,2.27,3066413,0
+NUVB.US,D,20250204,000000,2.33,2.4252,2.23,2.41,1317941,0
+NUVB.US,D,20250205,000000,2.445,2.47,2.35,2.45,1951812,0
+NUVB.US,D,20250206,000000,2.43,2.46,2.38,2.41,1276098,0
+NUVB.US,D,20250207,000000,2.41,2.42,2.29,2.38,2396724,0
+NUVB.US,D,20250210,000000,2.4,2.41,2.273,2.28,1802627,0
+NUVB.US,D,20250211,000000,2.278,2.325,2.22,2.23,1607746,0
+NUVB.US,D,20250212,000000,2.21,2.31,2.16,2.28,1583922,0
+NUVB.US,D,20250213,000000,2.28,2.335,2.25,2.29,1076202,0
+NUVB.US,D,20250214,000000,2.35,2.3799,2.26,2.27,1205136,0
+NUVB.US,D,20250218,000000,2.31,2.375,2.26,2.32,1537919,0
+NUVB.US,D,20250219,000000,2.31,2.355,2.28,2.3,859265,0
+NUVB.US,D,20250220,000000,2.3,2.3199,2.25,2.27,749891,0
+NUVB.US,D,20250221,000000,2.295,2.33,2.2,2.21,1743891,0
+NUVB.US,D,20250224,000000,2.22,2.24,2.08,2.08,1845327,0
+NUVB.US,D,20250225,000000,2.095,2.095,1.97,2.05,3171608,0
+NUVB.US,D,20250226,000000,2.1,2.13,1.97,1.98,1593939,0
+NUVB.US,D,20250227,000000,1.98,2.06,1.96,1.97,1253649,0
+NUVB.US,D,20250228,000000,1.95,2.02,1.89,1.97,2464587,0
+NUVB.US,D,20250303,000000,2.1,2.19,1.8,1.82,5779029,0
+NUVB.US,D,20250304,000000,1.78,1.84,1.705,1.82,3005950,0
+NUVB.US,D,20250305,000000,1.77,1.89,1.71,1.87,3296413,0
+NUVB.US,D,20250306,000000,1.87,1.9,1.8,1.89,3782645,0
+NUVB.US,D,20250307,000000,1.89,2.065,1.8,2.02,4180422,0
+NUVB.US,D,20250310,000000,1.8,1.92,1.76,1.88,3381893,0
+NUVB.US,D,20250311,000000,1.9,2.35,1.82,2.29,4569905,0
+NUVB.US,D,20250312,000000,2.3299,2.42,2.18,2.24,5547560,0
+NUVB.US,D,20250313,000000,2.26,2.295,2.095,2.21,4393119,0
+NUVB.US,D,20250314,000000,2.24,2.315,2.11,2.14,3351024,0
+NUVB.US,D,20250317,000000,2.16,2.17,2.04,2.09,1377711,0
+NUVB.US,D,20250318,000000,2.085,2.09,1.93,1.96,2142794,0
+NUVB.US,D,20250319,000000,1.97,2,1.9,1.98,2053459,0
+NUVB.US,D,20250320,000000,1.99,1.99,1.9,1.96,1802141,0
+NUVB.US,D,20250321,000000,1.935,1.935,1.86,1.89,3526547,0
+NUVB.US,D,20250324,000000,1.93,1.975,1.845,1.96,3704226,0
+NUVB.US,D,20250325,000000,1.9776,2.04,1.911,1.94,2360329,0
+NUVB.US,D,20250326,000000,1.95,1.96,1.85,1.88,1303412,0
+NUVB.US,D,20250327,000000,1.8897,1.905,1.85,1.87,1603080,0
+NUVB.US,D,20250328,000000,1.88,1.885,1.8,1.82,1431592,0
+NUVB.US,D,20250331,000000,1.79,1.79,1.695,1.76,3045653,0
+NUVB.US,D,20250401,000000,1.77,1.785,1.66,1.75,2923560,0
+NUVB.US,D,20250402,000000,1.72,1.85,1.72,1.79,2384109,0
+NUVB.US,D,20250403,000000,1.68,1.745,1.64,1.66,3769336,0
+NUVB.US,D,20250404,000000,1.685,1.69,1.57,1.66,4161286,0
+NUVB.US,D,20250407,000000,1.59,1.83,1.54,1.8,5439057,0
+NUVB.US,D,20250408,000000,1.88,1.9,1.62,1.66,3702094,0
+NUVB.US,D,20250409,000000,1.67,1.84,1.61,1.79,4304939,0
+NUVB.US,D,20250410,000000,1.73,1.775,1.62,1.75,4556748,0
+NUVB.US,D,20250411,000000,1.795,2.03,1.7211,1.99,4185387,0
+NUVB.US,D,20250414,000000,2.01,2.08,1.92,2.02,3074438,0
+NUVB.US,D,20250415,000000,2,2.06,1.95,2.02,3192497,0
+NUVB.US,D,20250416,000000,2.0548,2.06,1.815,1.88,3429803,0
+NUVB.US,D,20250417,000000,1.9,2,1.885,1.97,2956314,0
+NUVB.US,D,20250421,000000,1.93,2.05,1.9,1.98,2627137,0
+NUVB.US,D,20250422,000000,2.02,2.11,1.98,2.06,3482032,0
+NUVB.US,D,20250423,000000,2.15,2.23,2.05,2.08,4085844,0
+NUVB.US,D,20250424,000000,2.13,2.15,2.06,2.13,2195620,0
+NUVB.US,D,20250425,000000,2.1,2.14,2.06,2.13,2072237,0
+NUVB.US,D,20250428,000000,2.135,2.22,2.13,2.16,1769230,0
+NUVB.US,D,20250429,000000,2.15,2.2,2.1,2.18,2596108,0
+NUVB.US,D,20250430,000000,2.15,2.27,2.124,2.25,2732069,0
+NUVB.US,D,20250501,000000,2.2799,2.29,2.2,2.27,2147872,0
+NUVB.US,D,20250502,000000,2.33,2.54,2.31,2.46,5903989,0
+NUVB.US,D,20250505,000000,2.435,2.52,2.38,2.38,2683020,0
+NUVB.US,D,20250506,000000,2.35,2.4344,2.08,2.09,3874946,0
+NUVB.US,D,20250507,000000,2.1294,2.14,2,2.04,3819372,0
+NUVB.US,D,20250508,000000,2.18,2.3,1.98,2.1,3964623,0
+NUVB.US,D,20250509,000000,2.1,2.145,2.03,2.09,3316773,0
+NUVB.US,D,20250512,000000,2.185,2.25,2.1,2.15,3024992,0
+NUVB.US,D,20250513,000000,2.18,2.2299,2.1,2.19,2640385,0
+NUVB.US,D,20250514,000000,2.1894,2.235,2.09,2.17,3291363,0
+NUVB.US,D,20250515,000000,2.155,2.26,2.12,2.24,2400814,0
+NUVB.US,D,20250516,000000,2.23,2.29,2.2008,2.26,1804904,0
+NUVB.US,D,20250519,000000,2.23,2.39,2.215,2.3,3206098,0
+NUVB.US,D,20250520,000000,2.2846,2.3,2.1,2.17,5658061,0
+NUVB.US,D,20250521,000000,2.16,2.205,2.01,2.03,7587324,0
+NUVB.US,D,20250522,000000,2.05,2.26,2,2.25,5348276,0
+NUVB.US,D,20250523,000000,2.18,2.33,2.165,2.3,3065435,0
+NUVB.US,D,20250527,000000,2.365,2.415,2.23,2.24,4188665,0
+NUVB.US,D,20250528,000000,2.255,2.35,2.135,2.2,8053613,0
+NUVB.US,D,20250529,000000,2.22,2.28,2.18,2.26,6076366,0
+NUVB.US,D,20250530,000000,2.255,2.27,2.11,2.12,4775068,0
+NUVB.US,D,20250602,000000,2.17,2.375,2.16,2.34,7292464,0
+NUVB.US,D,20250603,000000,2.335,2.46,2.28,2.45,4427863,0
+NUVB.US,D,20250604,000000,2.5,2.53,2.43,2.45,4555086,0
+NUVB.US,D,20250605,000000,2.45,2.535,2.39,2.48,4380565,0
+NUVB.US,D,20250606,000000,2.515,2.61,2.455,2.48,5095094,0
+NUVB.US,D,20250609,000000,2.515,2.53,2.41,2.51,5917576,0
+NUVB.US,D,20250610,000000,2.55,2.65,2.485,2.53,3949639,0
+NUVB.US,D,20250611,000000,2.53,2.72,1.97,2.2,24284539,0
+NUVB.US,D,20250612,000000,2.2,2.23,1.8,1.81,18706289,0
+NUVB.US,D,20250613,000000,1.81,1.82,1.69,1.73,8955051,0
+NUVB.US,D,20250616,000000,1.66,1.885,1.57,1.86,9713303,0
+NUVB.US,D,20250617,000000,1.85,1.86,1.71,1.71,6439252,0
+NUVB.US,D,20250618,000000,1.73,1.815,1.58,1.79,8747003,0
+NUVB.US,D,20250620,000000,1.92,2.0099,1.84,1.97,12721104,0
+NUVB.US,D,20250623,000000,2,2.03,1.91,2.03,7943956,0
+NUVB.US,D,20250624,000000,2.0699,2.14,2.03,2.05,6325664,0
+NUVB.US,D,20250625,000000,2.02,2.05,1.86,1.88,11279440,0
+NUVB.US,D,20250626,000000,1.87,1.97,1.81,1.97,6719899,0
+NUVB.US,D,20250627,000000,1.97,2.03,1.92,1.93,14186949,0
+NUVB.US,D,20250630,000000,1.98,2.1,1.95,1.95,8359660,0
+NUVB.US,D,20250701,000000,1.94,1.97,1.865,1.94,6092568,0
+NUVB.US,D,20250702,000000,1.94,2.07,1.9,2.05,4695359,0
+NUVB.US,D,20250703,000000,2.05,2.12,2.01,2.09,3367697,0
+NUVB.US,D,20250707,000000,2.08,2.15,2.035,2.08,6145020,0
+NUVB.US,D,20250708,000000,2.105,2.14,2.0326,2.05,4765498,0
+NUVB.US,D,20250709,000000,2.14,2.43,2.14,2.37,13951957,0
+NUVB.US,D,20250710,000000,2.38,2.4,2.25,2.31,8144677,0
+NUVB.US,D,20250711,000000,2.28,2.31,2.17,2.2,3355396,0
+NUVB.US,D,20250714,000000,2.21,2.235,2.06,2.14,4562981,0
+NUVB.US,D,20250715,000000,2.175,2.23,2.08,2.13,5426616,0
+NUVB.US,D,20250716,000000,2.15,2.29,2.15,2.23,4218619,0
+NUVB.US,D,20250717,000000,2.24,2.325,2.2,2.24,3247099,0
+NUVB.US,D,20250718,000000,2.29,2.4,2.24,2.3,4927534,0
+NUVB.US,D,20250721,000000,2.37,2.48,2.32,2.35,4498970,0
+NUVB.US,D,20250722,000000,2.35,2.4088,2.32,2.35,3595159,0
+NUVB.US,D,20250723,000000,2.38,2.57,2.3617,2.56,7131024,0
+NUVB.US,D,20250724,000000,2.54,2.62,2.47,2.51,3904235,0
+NUVB.US,D,20250725,000000,2.51,2.57,2.46,2.5,3720616,0
+NUVB.US,D,20250728,000000,2.54,2.76,2.515,2.55,5888658,0
+NUVB.US,D,20250729,000000,2.55,2.58,2.425,2.46,4492675,0
+NUVB.US,D,20250730,000000,2.47,2.555,2.35,2.41,3312312,0
+NUVB.US,D,20250731,000000,2.35,2.455,2.33,2.36,2614144,0
+NUVB.US,D,20250801,000000,2.29,2.32,2.22,2.23,3602077,0
+NUVB.US,D,20250804,000000,2.24,2.31,2.22,2.31,3047565,0
+NUVB.US,D,20250805,000000,2.325,2.41,2.26,2.37,2433179,0
+NUVB.US,D,20250806,000000,2.38,2.38,2.25,2.35,4649310,0
+NUVB.US,D,20250807,000000,2.36,2.5,2.19,2.34,4844229,0
+NUVB.US,D,20250808,000000,2.42,2.5499,2.29,2.3,4788519,0
+NUVB.US,D,20250811,000000,2.3,2.33,2.18,2.24,3719606,0
+NUVB.US,D,20250812,000000,2.26,2.33,2.21,2.32,4278080,0
+NUVB.US,D,20250813,000000,2.35,2.71,2.335,2.61,11112859,0
+NUVB.US,D,20250814,000000,2.68,2.765,2.59,2.76,6391390,0
+NUVB.US,D,20250815,000000,2.77,2.865,2.72,2.75,4463671,0
+NUVB.US,D,20250818,000000,2.76,2.92,2.72,2.9,5097301,0
+NUVB.US,D,20250819,000000,2.9,2.92,2.675,2.69,4699183,0
+NUVB.US,D,20250820,000000,2.68,2.73,2.57,2.71,4499672,0
+NUVB.US,D,20250821,000000,2.7,2.85,2.68,2.74,3417339,0
+NUVB.US,D,20250822,000000,2.7708,2.98,2.755,2.9,7596488,0
+NUVB.US,D,20250825,000000,2.9078,2.98,2.835,2.88,3561877,0
+NUVB.US,D,20250826,000000,2.88,3.0289,2.86,2.98,4634883,0
+NUVB.US,D,20250827,000000,3,3.0497,2.9,2.95,4787177,0
+NUVB.US,D,20250828,000000,2.98,3.0774,2.89,2.92,4018786,0
+NUVB.US,D,20250829,000000,2.96,2.99,2.871,2.97,2392671,0
+NUVB.US,D,20250902,000000,2.95,3.025,2.91,2.95,3086365,0
+NUVB.US,D,20250903,000000,3.01,3.19,3,3.15,6487956,0
+NUVB.US,D,20250904,000000,3.21,3.48,3.15,3.42,12006074,0
+NUVB.US,D,20250905,000000,3.48,4.0899,3.47,3.9,22005971,0
+NUVB.US,D,20250908,000000,3.81,3.83,3.2,3.49,14581768,0
+NUVB.US,D,20250909,000000,3.58,3.58,3.255,3.35,6005601,0
+NUVB.US,D,20250910,000000,3.38,3.4082,3.265,3.32,4330459,0
+NUVB.US,D,20250911,000000,3.28,3.44,3.23,3.35,5602710,0
+NUVB.US,D,20250912,000000,3.35,3.35,3.08,3.14,7940624,0
+NUVB.US,D,20250915,000000,3.16,3.2045,3.08,3.15,7247027,0
+NUVB.US,D,20250916,000000,3.14,3.41,3.09,3.27,6346237,0
+NUVB.US,D,20250917,000000,3.25,3.4,3.215,3.26,4954239,0
+NUVB.US,D,20250918,000000,3.3284,3.46,3.145,3.17,7609979,0
+NUVB.US,D,20250919,000000,3.22,3.29,3.15,3.22,7670732,0
+NUVB.US,D,20250922,000000,3.22,3.29,3.15,3.27,4334451,0
+NUVB.US,D,20250923,000000,3.26,3.3,3.17,3.22,3607482,0
+NUVB.US,D,20250924,000000,3.24,3.395,3.18,3.24,4777010,0
+NUVB.US,D,20250925,000000,3.195,3.21,2.99,3.01,7079022,0
+NUVB.US,D,20250926,000000,3.03,3.2565,2.995,3.2,4713618,0
+NUVB.US,D,20250929,000000,3.235,3.3,3.15,3.22,4835659,0
+NUVB.US,D,20250930,000000,3.38,3.95,3.31,3.7,20449928,0
+NUVB.US,D,20251001,000000,3.735,3.83,3.53,3.7,8810083,0
+NUVB.US,D,20251002,000000,3.75,3.77,3.6041,3.71,5117834,0
+NUVB.US,D,20251003,000000,3.75,3.85,3.665,3.71,7086736,0
+NUVB.US,D,20251006,000000,3.78,3.875,3.645,3.77,6115643,0
+NUVB.US,D,20251007,000000,3.7693,3.7898,3.515,3.66,5544435,0
+NUVB.US,D,20251008,000000,3.6553,3.795,3.62,3.72,5818276,0
+NUVB.US,D,20251009,000000,3.72,3.81,3.6412,3.75,6680842,0
+NUVB.US,D,20251010,000000,3.81,3.82,3.5539,3.74,6099936,0
+NUVB.US,D,20251013,000000,3.82,3.82,3.6,3.68,4413250,0
+NUVB.US,D,20251014,000000,3.66,3.66,3.5,3.55,5430014,0
+NUVB.US,D,20251015,000000,3.61,3.8,3.51,3.77,10814191,0
+NUVB.US,D,20251016,000000,3.8,3.835,3.59,3.63,6775947,0
+NUVB.US,D,20251017,000000,3.55,3.615,3.36,3.41,5843074,0
+NUVB.US,D,20251020,000000,3.5,3.705,3.45,3.7,8482145,0
+NUVB.US,D,20251021,000000,3.68,4.21,3.6645,4.21,13149103,0
+NUVB.US,D,20251022,000000,3.68,4.32,3.68,4.15,10738581,0
+NUVB.US,D,20251023,000000,4.31,4.4,4.085,4.39,7824752,0
+NUVB.US,D,20251024,000000,4.44,4.87,4.41,4.85,9601941,0
+NUVB.US,D,20251027,000000,4.91,5.12,4.82,5.04,8729747,0
+NUVB.US,D,20251028,000000,5.05,5.445,5.02,5.37,11414470,0
+NUVB.US,D,20251029,000000,5.42,5.55,5.11,5.26,18021429,0
+NUVB.US,D,20251030,000000,5.11,5.4,5.11,5.15,11450821,0
+NUVB.US,D,20251031,000000,5.12,5.3265,5.06,5.22,6919097,0
+NUVB.US,D,20251103,000000,5.34,5.38,5.1,5.17,7443612,0
+NUVB.US,D,20251104,000000,5.15,5.19,3.92,4.83,21050538,0
+NUVB.US,D,20251105,000000,4.7,4.995,4.52,4.92,6581033,0
+NUVB.US,D,20251106,000000,4.875,5.17,4.8,5.02,6222036,0
+NUVB.US,D,20251107,000000,4.88,5.04,4.45,4.73,6833028,0
+NUVB.US,D,20251110,000000,4.87,4.87,4.56,4.64,5425297,0
+NUVB.US,D,20251111,000000,4.59,5.03,4.53,4.98,4863077,0
+NUVB.US,D,20251112,000000,5.01,5.15,4.83,4.93,6539848,0
+NUVB.US,D,20251113,000000,4.865,4.945,4.66,4.69,5770534,0
+NUVB.US,D,20251114,000000,4.55,5.35,4.53,4.86,11448466,0
+NUVB.US,D,20251117,000000,4.8,4.9125,4.615,4.67,6985525,0
+NUVB.US,D,20251118,000000,4.65,4.95,4.59,4.8,5895769,0
+NUVB.US,D,20251119,000000,4.96,7.35,4.94,7.15,59110306,0
+NUVB.US,D,20251120,000000,7.195,7.5,6.85,7.01,20245471,0
+NUVB.US,D,20251121,000000,6.94,7.14,6.51,6.99,11224695,0
+NUVB.US,D,20251124,000000,7.08,7.485,7,7.41,9024381,0
+NUVB.US,D,20251125,000000,7.42,7.93,7.32,7.88,7724687,0
+NUVB.US,D,20251126,000000,7.88,8.24,7.82,8.01,6995751,0
+NUVB.US,D,20251128,000000,8.1,8.14,7.91,8.03,3191839,0
+NUVB.US,D,20251201,000000,7.92,8.0351,7.75,7.88,5164026,0
+NUVB.US,D,20251202,000000,7.88,7.93,7.455,7.47,4788357,0
+NUVB.US,D,20251203,000000,7.705,8.385,7.55,8.37,8494176,0
+NUVB.US,D,20251204,000000,8.285,8.565,8.11,8.31,7244893,0
+NUVB.US,D,20251205,000000,8.33,8.7,8.15,8.55,6080102,0
+NUVB.US,D,20251208,000000,8.765,8.95235,8.44,8.58,7571047,0
+NUVB.US,D,20251209,000000,8.52,8.81,7.995,8,5916518,0
+NUVB.US,D,20251210,000000,7.93,8.05,7.8,7.84,5995063,0
+NUVB.US,D,20251211,000000,8.09,8.51,7.98,8.27,7085171,0
+NUVB.US,D,20251212,000000,8.21,8.55,8,8.43,6074698,0
+NUVB.US,D,20251215,000000,8.41,8.55,8.24,8.51,4777317,0
+NUVB.US,D,20251216,000000,8.54,8.8,8.13,8.66,5566671,0
+NUVB.US,D,20251217,000000,8.64,8.88,8.41,8.52,5176730,0
+NUVB.US,D,20251218,000000,8.61,9.08,8.57,8.99,8869560,0
+NUVB.US,D,20251219,000000,9.02,9.53,9.01,9.44,8225742,0
+NUVB.US,D,20251222,000000,9.531,9.75,9.4,9.54,5691748,0
+NUVB.US,D,20251223,000000,9.37,9.5391,9.06,9.34,7587583,0
+NUVB.US,D,20251224,000000,9.48,9.56,9.2,9.52,2341949,0
+NUVB.US,D,20251226,000000,9.51,9.56,9.26,9.4,3602037,0
+NUVB.US,D,20251229,000000,9.25,9.435,8.885,9.06,6940751,0
+NUVB.US,D,20251230,000000,9.03,9.1,8.835,8.94,3790037,0
+NUVB.US,D,20251231,000000,8.9,9.12,8.87,8.96,3766760,0
+NUVB.US,D,20260102,000000,8.95,9.03,8.27,8.58,5326519,0
+NUVB.US,D,20260105,000000,8.5,8.62,8.035,8.59,5417086,0
+NUVB.US,D,20260106,000000,8.67,8.69,8.4,8.49,4015865,0
+NUVB.US,D,20260107,000000,8.5,9.095,8.5,8.84,6129594,0
+NUVB.US,D,20260108,000000,8.71,8.8644,8.35,8.45,4268638,0
+NUVB.US,D,20260109,000000,8.43,8.525,8.02,8.04,5775523,0
+NUVB.US,D,20260112,000000,7.6995,7.6998,6.315,6.46,15595665,0
+NUVB.US,D,20260113,000000,6.5497,6.58,6.0701,6.55,9949892,0
+NUVB.US,D,20260114,000000,6.47,6.625,6.21,6.31,7261129,0
+NUVB.US,D,20260115,000000,6.41,6.47,6.06,6.14,5529689,0
+NUVB.US,D,20260116,000000,6.215,6.25,5.8202,5.85,5400398,0
+NUVB.US,D,20260120,000000,5.61,6.085,5.6,6.01,10417188,0
+NUVB.US,D,20260121,000000,6.065,6.25,5.9,6.15,6274265,0
+NUVB.US,D,20260122,000000,6.225,6.25,5.855,5.91,8753761,0
+NUVB.US,D,20260123,000000,5.93,6,5.55,5.59,6021334,0
+NUVB.US,D,20260126,000000,5.5,5.595,5.435,5.5,3874779,0
+NUVB.US,D,20260127,000000,5.59,5.72,5.55,5.61,3579145,0
+NUVB.US,D,20260128,000000,5.59,5.64,5.27,5.3,5147407,0
+NUVB.US,D,20260129,000000,5.36,5.4,5.23,5.34,4808824,0
+NUVB.US,D,20260130,000000,5.27,5.38,5.12,5.24,4297798,0
+NUVB.US,D,20260202,000000,5.235,5.63,5.17,5.63,3866798,0
+NUVB.US,D,20260203,000000,5.635,5.94,5.54,5.9,5998248,0
+NUVB.US,D,20260204,000000,5.84,6.015,5.505,5.86,7231726,0
+NUVB.US,D,20260205,000000,5.86,6.22,5.6,5.62,6114472,0
+NUVB.US,D,20260206,000000,5.85,6.15,5.68,5.7,6339232,0
+NUVB.US,D,20260209,000000,5.845,5.9181,5.31,5.64,4703846,0
+NUVB.US,D,20260210,000000,5.78,5.865,5.62,5.71,5371409,0
+NUVB.US,D,20260211,000000,5.5884,5.745,5.49,5.72,3643852,0
+NUVB.US,D,20260212,000000,5.77,5.885,5.515,5.79,4144787,0
+NUVB.US,D,20260213,000000,5.84,6.05,5.71,5.77,2506579,0
+NUVB.US,D,20260217,000000,5.67,5.95,5.64,5.88,4003466,0
+NUVB.US,D,20260218,000000,5.815,6,5.7,5.77,4186525,0

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

@@ -0,0 +1,268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVOH.US,D,20250108,000000,50.5564,50.7364,50.5564,50.7364,267,0
+NVOH.US,D,20250110,000000,51.58,51.58,51.5763,51.5763,183,0
+NVOH.US,D,20250113,000000,50.26,50.5167,50.26,50.5167,256,0
+NVOH.US,D,20250114,000000,48.24,48.4681,48.24,48.4681,213,0
+NVOH.US,D,20250115,000000,49.46,49.46,49.4057,49.4057,219,0
+NVOH.US,D,20250116,000000,48.9,49.4295,48.9,49.4295,116,0
+NVOH.US,D,20250117,000000,47.72,47.72,47.0934,47.0934,126,0
+NVOH.US,D,20250121,000000,47.56,47.6362,47.52,47.6362,848,0
+NVOH.US,D,20250122,000000,47.97,47.97,47.57,47.5925,816,0
+NVOH.US,D,20250123,000000,47.84,47.8867,47.76,47.8867,212,0
+NVOH.US,D,20250124,000000,51.09,51.3534,50.97,51.3534,385,0
+NVOH.US,D,20250127,000000,50.24,51.0387,50.24,51.0387,321,0
+NVOH.US,D,20250128,000000,50.62,50.62,49.9081,49.9081,444,0
+NVOH.US,D,20250129,000000,50.18,50.18,49.5443,49.5443,339,0
+NVOH.US,D,20250130,000000,49.61,50.2776,49.61,50.2776,195,0
+NVOH.US,D,20250131,000000,50.19,50.19,49.8206,49.8206,924,0
+NVOH.US,D,20250203,000000,49.45,49.45,49.1783,49.1783,242,0
+NVOH.US,D,20250205,000000,50.6,50.76,50.47,50.5196,519,0
+NVOH.US,D,20250207,000000,51.66,51.66,51.21,51.2615,339,0
+NVOH.US,D,20250210,000000,50.63,50.63,49.8062,49.8062,211,0
+NVOH.US,D,20250211,000000,49.4,49.5243,49.3098,49.5243,349,0
+NVOH.US,D,20250212,000000,48.01,48.37,48.01,48.3229,346,0
+NVOH.US,D,20250213,000000,47.07,47.22,46.4123,46.4123,604,0
+NVOH.US,D,20250214,000000,46.23,46.37,45.7602,45.7602,374,0
+NVOH.US,D,20250219,000000,48.89,49.16,48.89,48.973,1589,0
+NVOH.US,D,20250220,000000,48.7,48.8939,48.65,48.8939,1676,0
+NVOH.US,D,20250221,000000,50.68,51.61,50.67,51.5099,1429,0
+NVOH.US,D,20250224,000000,52.24,52.71,52.24,52.71,469,0
+NVOH.US,D,20250225,000000,54.13,54.13,52.57,52.8125,846,0
+NVOH.US,D,20250226,000000,52.62,52.73,52.2943,52.2943,240,0
+NVOH.US,D,20250227,000000,52.5,52.86,52.39,52.4191,423,0
+NVOH.US,D,20250228,000000,52.76,53.3695,52.76,53.3695,1564,0
+NVOH.US,D,20250303,000000,52.4,52.455,52.1939,52.1939,1472,0
+NVOH.US,D,20250304,000000,51.48,51.53,50.31,50.459,1281,0
+NVOH.US,D,20250305,000000,51.7,52,51.4804,51.4804,3802,0
+NVOH.US,D,20250306,000000,50.05,50.05,49.9257,49.9257,247,0
+NVOH.US,D,20250307,000000,48.98,49.2239,48.98,49.2239,684,0
+NVOH.US,D,20250310,000000,45.17,46.14,44.32,44.6092,3596,0
+NVOH.US,D,20250311,000000,44.25,44.2501,43.55,43.822,462,0
+NVOH.US,D,20250312,000000,41.905,42.05,41.64,42.04,778,0
+NVOH.US,D,20250313,000000,43.03,43.26,42.8094,42.8094,984,0
+NVOH.US,D,20250314,000000,42.81,43.53,42.79,43.4742,2304,0
+NVOH.US,D,20250317,000000,45,45.12,45,45.0512,219,0
+NVOH.US,D,20250318,000000,45.55,46.66,45,45.3311,2333,0
+NVOH.US,D,20250319,000000,45.03,45.03,44.4,44.5101,1432,0
+NVOH.US,D,20250320,000000,44.5,44.6,44.468,44.468,507,0
+NVOH.US,D,20250321,000000,43.1,43.65,43.1,43.6011,314,0
+NVOH.US,D,20250324,000000,42.75,42.93,42.72,42.81,984,0
+NVOH.US,D,20250325,000000,42,42,41.8518,41.8518,1121,0
+NVOH.US,D,20250326,000000,41.41,41.41,40.94,41.0041,1125,0
+NVOH.US,D,20250327,000000,40,40.29,40,40.0134,397,0
+NVOH.US,D,20250328,000000,39.62,39.62,39.3991,39.3991,317,0
+NVOH.US,D,20250331,000000,38.89,40.0361,38.89,40.0361,289,0
+NVOH.US,D,20250401,000000,39.57,39.57,39.3099,39.3099,381,0
+NVOH.US,D,20250402,000000,39.21,39.23,39.1921,39.1921,300,0
+NVOH.US,D,20250403,000000,38.4,38.4001,37.9344,37.9344,334,0
+NVOH.US,D,20250404,000000,36.13,36.13,35.684,35.684,215,0
+NVOH.US,D,20250407,000000,35.9,36.57,35.87,36.3605,10974,0
+NVOH.US,D,20250408,000000,34.78,35.0672,34.77,35.0672,354,0
+NVOH.US,D,20250409,000000,34.08,37.13,34.05,37.09,1835,0
+NVOH.US,D,20250410,000000,34.28,34.31,33.35,34.1372,16331,0
+NVOH.US,D,20250411,000000,35.32,35.6939,35.32,35.6939,459,0
+NVOH.US,D,20250416,000000,35.18,35.18,34.5504,34.5504,375,0
+NVOH.US,D,20250417,000000,32.17,32.17,31.9478,31.9478,488,0
+NVOH.US,D,20250421,000000,31.57,32.07,31.57,31.7491,614,0
+NVOH.US,D,20250422,000000,32.5,32.7051,32.5,32.7051,342,0
+NVOH.US,D,20250423,000000,33.9,34,33.68,33.7441,1292,0
+NVOH.US,D,20250424,000000,34.13,34.38,34.13,34.2862,441,0
+NVOH.US,D,20250425,000000,33.63,34.0902,33.63,34.0902,380,0
+NVOH.US,D,20250428,000000,34.35,34.35,34.11,34.2362,365,0
+NVOH.US,D,20250429,000000,35.58,35.7067,35.31,35.7067,615,0
+NVOH.US,D,20250430,000000,36.51,36.6005,36.45,36.6005,422,0
+NVOH.US,D,20250501,000000,36.99,36.99,35.6,36.338,1355,0
+NVOH.US,D,20250502,000000,38.01,38.1716,37.88,38.1716,1359,0
+NVOH.US,D,20250505,000000,38,38.292,38,38.0389,1164,0
+NVOH.US,D,20250506,000000,37.28,37.28,36.3664,36.3664,1320,0
+NVOH.US,D,20250507,000000,37.99,37.99,37.05,37.2819,1188,0
+NVOH.US,D,20250508,000000,36.28,36.47,36.0484,36.0484,964,0
+NVOH.US,D,20250509,000000,37.14,37.19,36.3972,36.3972,652,0
+NVOH.US,D,20250512,000000,36.07,38.07,36.07,38.07,3421,0
+NVOH.US,D,20250513,000000,36.49,36.9,36.4471,36.4471,279,0
+NVOH.US,D,20250514,000000,36.94,36.94,35.9528,35.9528,151,0
+NVOH.US,D,20250515,000000,36.12,36.86,36.12,36.7834,846,0
+NVOH.US,D,20250516,000000,35.48,36.0083,35.48,36.0083,481,0
+NVOH.US,D,20250520,000000,38.29,39.24,37.46,37.6376,4557,0
+NVOH.US,D,20250521,000000,37.69,38.23,37.5085,37.5468,657,0
+NVOH.US,D,20250528,000000,38.36,38.36,37.8755,37.8755,492,0
+NVOH.US,D,20250530,000000,38.15,39.21,38.15,39.21,530,0
+NVOH.US,D,20250602,000000,39.32,39.6346,39.32,39.6346,367,0
+NVOH.US,D,20250603,000000,39.05,39.05,38.8868,38.891,458,0
+NVOH.US,D,20250604,000000,39.62,39.62,39.4747,39.4747,821,0
+NVOH.US,D,20250605,000000,39.7,39.7,39.5236,39.5236,375,0
+NVOH.US,D,20250606,000000,40.59,40.8488,40.59,40.8488,470,0
+NVOH.US,D,20250609,000000,40.76,41.73,40.76,41.23,1612,0
+NVOH.US,D,20250610,000000,42.86,43.73,42.86,43.31,1146,0
+NVOH.US,D,20250611,000000,43.02,43.04,42.6928,42.6928,1774,0
+NVOH.US,D,20250612,000000,43.24,43.6083,43.16,43.6083,582,0
+NVOH.US,D,20250613,000000,43.72,43.72,43.1195,43.1195,304,0
+NVOH.US,D,20250616,000000,41.87,41.87,41.5106,41.5106,300,0
+NVOH.US,D,20250617,000000,40.738,40.738,40.29,40.3482,822,0
+NVOH.US,D,20250618,000000,40.265,40.41,40.2321,40.2321,392,0
+NVOH.US,D,20250620,000000,39.8,40.04,39.8,39.9948,446,0
+NVOH.US,D,20250623,000000,37.58,37.5886,37.31,37.5886,1096,0
+NVOH.US,D,20250624,000000,37.82,37.9707,37.8199,37.9707,1126,0
+NVOH.US,D,20250625,000000,36.91,36.91,36.0123,36.0123,394,0
+NVOH.US,D,20250626,000000,36,36.0838,36,36.0838,570,0
+NVOH.US,D,20250627,000000,36.6,36.6,36.4912,36.4912,1184,0
+NVOH.US,D,20250630,000000,36.61,36.61,36.39,36.5552,1464,0
+NVOH.US,D,20250701,000000,36.7,37.0728,36.7,37.0728,117,0
+NVOH.US,D,20250702,000000,37.07,37.08,36.8692,36.8692,368,0
+NVOH.US,D,20250703,000000,36.6092,36.7727,36.6092,36.7727,208,0
+NVOH.US,D,20250707,000000,36.75,36.8722,36.735,36.8722,2896,0
+NVOH.US,D,20250708,000000,36.97,37.1,36.97,37.0669,316,0
+NVOH.US,D,20250709,000000,36.97,37.1423,36.97,37.1423,327,0
+NVOH.US,D,20250710,000000,38.29,38.29,37.9037,37.9037,185,0
+NVOH.US,D,20250711,000000,37.02,37.02,36.8198,36.8198,224,0
+NVOH.US,D,20250714,000000,37.01,37.01,36.79,36.8732,642,0
+NVOH.US,D,20250715,000000,36.93,36.93,36.23,36.2438,932,0
+NVOH.US,D,20250716,000000,36.09,36.09,36.0347,36.0347,205,0
+NVOH.US,D,20250717,000000,35.75,35.75,35.1,35.2214,1238,0
+NVOH.US,D,20250718,000000,34.97,34.97,34.6107,34.6107,565,0
+NVOH.US,D,20250721,000000,34.62,34.7303,34.62,34.7303,141,0
+NVOH.US,D,20250722,000000,35.58,35.58,35.35,35.5174,718,0
+NVOH.US,D,20250723,000000,36.85,37.17,36.85,37.1417,343,0
+NVOH.US,D,20250724,000000,37.22,37.6263,37.22,37.6263,785,0
+NVOH.US,D,20250725,000000,37.83,38.1131,37.83,38.1131,428,0
+NVOH.US,D,20250728,000000,37.77,38.51,37.04,37.1994,2264,0
+NVOH.US,D,20250729,000000,30,31.76,29.46,29.688,18651,0
+NVOH.US,D,20250730,000000,28.82,29.49,28,28.1375,8905,0
+NVOH.US,D,20250731,000000,27.27,27.28,26.17,26.2128,10757,0
+NVOH.US,D,20250801,000000,26.39,26.8,26.22,26.4959,10257,0
+NVOH.US,D,20250804,000000,26.84,27.4407,26.44,26.83,15361,0
+NVOH.US,D,20250805,000000,26.07,26.5,25.755,25.9192,6647,0
+NVOH.US,D,20250806,000000,25.2795,25.2795,24.6601,24.6601,4501,0
+NVOH.US,D,20250807,000000,26.45,26.73,26.16,26.5422,7559,0
+NVOH.US,D,20250808,000000,27.5,28.75,27.24,27.7324,7512,0
+NVOH.US,D,20250811,000000,27.3337,27.74,27.2761,27.2761,3329,0
+NVOH.US,D,20250812,000000,27,27.23,26.72,27.0522,1202,0
+NVOH.US,D,20250813,000000,27.28,27.66,27.28,27.5844,4441,0
+NVOH.US,D,20250814,000000,27.3,27.7122,27.23,27.7122,2888,0
+NVOH.US,D,20250815,000000,27.95,28.3445,27.95,28.3445,7164,0
+NVOH.US,D,20250818,000000,29.78,29.92,29.507,29.507,6528,0
+NVOH.US,D,20250819,000000,29.95,30.21,29.551,29.9246,12942,0
+NVOH.US,D,20250820,000000,29.76,29.85,29.5,29.7589,2696,0
+NVOH.US,D,20250821,000000,29.94,30.6399,29.89,30.4678,9780,0
+NVOH.US,D,20250822,000000,31.14,31.36,30.67,30.9595,9694,0
+NVOH.US,D,20250825,000000,31.4941,31.65,30.61,30.9675,3817,0
+NVOH.US,D,20250826,000000,30.18,30.3061,30,30.3061,1459,0
+NVOH.US,D,20250827,000000,30.6088,30.9073,30.45,30.9073,1914,0
+NVOH.US,D,20250828,000000,30.8,30.8,30.47,30.6478,1889,0
+NVOH.US,D,20250829,000000,30.7,30.7754,30.3527,30.7754,1816,0
+NVOH.US,D,20250902,000000,31.01,31.1004,30.59,30.8556,1819,0
+NVOH.US,D,20250903,000000,31.21,31.26,30.96,31.0142,4860,0
+NVOH.US,D,20250904,000000,30.51,30.92,30.51,30.7076,1694,0
+NVOH.US,D,20250905,000000,30.31,30.31,29.89,30.1126,2483,0
+NVOH.US,D,20250908,000000,29.59,29.74,29.45,29.5253,3059,0
+NVOH.US,D,20250909,000000,29,29.5467,28.9,29.5467,1060,0
+NVOH.US,D,20250910,000000,29.6,29.85,29.4,29.722,2144,0
+NVOH.US,D,20250911,000000,29.63,29.63,29.22,29.5547,1101,0
+NVOH.US,D,20250912,000000,29.94,30.06,29.6948,30.0245,1983,0
+NVOH.US,D,20250915,000000,30.39,30.39,30.2339,30.2339,2788,0
+NVOH.US,D,20250916,000000,30.51,30.76,30.51,30.6436,5116,0
+NVOH.US,D,20250917,000000,31,31.67,31,31.2278,4032,0
+NVOH.US,D,20250918,000000,33.1,33.44,33.1,33.3127,5175,0
+NVOH.US,D,20250919,000000,33.5,33.61,32.71,33.2027,19409,0
+NVOH.US,D,20250922,000000,33,33,32.4802,32.6711,4775,0
+NVOH.US,D,20250923,000000,32.42,32.5,31.77,31.9939,2089,0
+NVOH.US,D,20250924,000000,31.72,31.85,31.51,31.8254,1207,0
+NVOH.US,D,20250925,000000,31.05,31.06,30.51,30.5608,1849,0
+NVOH.US,D,20250926,000000,30.39,30.39,29.9,30.178,2898,0
+NVOH.US,D,20250929,000000,29.34,30.18,29.34,30.0985,2736,0
+NVOH.US,D,20250930,000000,29.35,30.0916,29.35,30.0916,1742,0
+NVOH.US,D,20251001,000000,30.34,32.11,30.34,31.9799,1668,0
+NVOH.US,D,20251002,000000,31.95,31.95,31.58,31.895,1691,0
+NVOH.US,D,20251003,000000,31.9,32.47,31.9,32.3139,1348,0
+NVOH.US,D,20251006,000000,33.08,33.64,32.4002,32.4002,2365,0
+NVOH.US,D,20251007,000000,32.25,32.64,32,32.2751,1307,0
+NVOH.US,D,20251008,000000,32.74,32.74,32.5231,32.5231,1849,0
+NVOH.US,D,20251009,000000,32.4,32.5,32.05,32.1923,8746,0
+NVOH.US,D,20251010,000000,31.94,31.94,31.13,31.1941,1762,0
+NVOH.US,D,20251014,000000,30.87,31.0511,30.71,31.0511,1003,0
+NVOH.US,D,20251015,000000,31.01,31.06,30.9449,30.9449,785,0
+NVOH.US,D,20251016,000000,31.12,31.5,30.5,30.5226,3944,0
+NVOH.US,D,20251017,000000,29.41,29.7069,29.32,29.7069,2468,0
+NVOH.US,D,20251020,000000,30.21,30.72,30.21,30.5537,1622,0
+NVOH.US,D,20251021,000000,30.33,30.33,30.04,30.075,9316,0
+NVOH.US,D,20251022,000000,30.33,30.33,29.23,29.3357,5202,0
+NVOH.US,D,20251023,000000,29.06,29.37,28.93,28.9561,1332,0
+NVOH.US,D,20251024,000000,29.25,30.3,29.05,29.0731,2872,0
+NVOH.US,D,20251027,000000,28.99,29.12,27.62,28.9861,3752,0
+NVOH.US,D,20251028,000000,28.81,28.81,28.22,28.4647,1740,0
+NVOH.US,D,20251029,000000,28.68,28.84,28.26,28.2697,1786,0
+NVOH.US,D,20251030,000000,27.77,27.77,27.629,27.629,702,0
+NVOH.US,D,20251031,000000,27.255,27.3819,27.18,27.3819,3209,0
+NVOH.US,D,20251103,000000,27.49,27.49,27.08,27.2898,2958,0
+NVOH.US,D,20251104,000000,26.96,27.54,25.67,26.94,12023,0
+NVOH.US,D,20251105,000000,26.29,27.1301,25.98,27.0383,3828,0
+NVOH.US,D,20251106,000000,26.08,27.54,25.85,25.8506,8428,0
+NVOH.US,D,20251107,000000,25.64,25.64,25.1859,25.33,2677,0
+NVOH.US,D,20251110,000000,25.63,25.63,25.43,25.4589,3244,0
+NVOH.US,D,20251111,000000,26.85,27.263,26.85,27.263,3111,0
+NVOH.US,D,20251112,000000,27.81,27.81,27.4999,27.7796,2636,0
+NVOH.US,D,20251113,000000,27.18,27.5007,27.0826,27.0826,566,0
+NVOH.US,D,20251114,000000,26.6,27.04,26.6,26.6306,2870,0
+NVOH.US,D,20251117,000000,26.7388,27.2283,26.71,26.8676,3051,0
+NVOH.US,D,20251118,000000,26.45,26.45,26.2801,26.3907,2768,0
+NVOH.US,D,20251119,000000,26.79,27.69,26.615,27.2857,2334,0
+NVOH.US,D,20251120,000000,27,27.43,26.5308,26.5308,1272,0
+NVOH.US,D,20251121,000000,26.33,26.75,26.33,26.4998,887,0
+NVOH.US,D,20251124,000000,24.4201,25.63,24.28,25.1157,10210,0
+NVOH.US,D,20251125,000000,25.62,26.13,25.57,26.1086,7813,0
+NVOH.US,D,20251126,000000,26.85,27.02,26.85,26.9729,7525,0
+NVOH.US,D,20251128,000000,26.9,27.2826,26.86,27.2826,1459,0
+NVOH.US,D,20251201,000000,27.25,28.01,26.7923,26.7923,1760,0
+NVOH.US,D,20251202,000000,26.79,26.79,26.2858,26.2858,2269,0
+NVOH.US,D,20251203,000000,26.3,26.3,26.1,26.14,3020,0
+NVOH.US,D,20251204,000000,26.37,26.54,26.15,26.4558,8431,0
+NVOH.US,D,20251205,000000,26.83,27.5425,26.4096,26.4096,4126,0
+NVOH.US,D,20251208,000000,26.08,26.08,25.623,25.8391,2159,0
+NVOH.US,D,20251209,000000,25.76,25.76,25.6182,25.6182,673,0
+NVOH.US,D,20251210,000000,26.05,26.95,26.03,26.66,2617,0
+NVOH.US,D,20251211,000000,27.34,27.58,27.27,27.4075,2168,0
+NVOH.US,D,20251212,000000,27.64,27.64,27.3499,27.3752,2123,0
+NVOH.US,D,20251215,000000,27.2,27.5,27.06,27.4974,668,0
+NVOH.US,D,20251216,000000,27.5,27.5,26.16,26.29,675,0
+NVOH.US,D,20251217,000000,26.06,26.13,25.756,25.756,3559,0
+NVOH.US,D,20251218,000000,25.9,25.9,25.657,25.657,4597,0
+NVOH.US,D,20251219,000000,25.97,25.97,25.9344,25.9344,370,0
+NVOH.US,D,20251222,000000,25.66,25.8488,25.66,25.8488,5804,0
+NVOH.US,D,20251223,000000,28.31,29.15,27.3826,27.6827,37113,0
+NVOH.US,D,20251224,000000,29.28,29.68,27.9497,28.08,16639,0
+NVOH.US,D,20251226,000000,28.18,28.86,27.77,28.0801,9721,0
+NVOH.US,D,20251229,000000,27.6,28.21,27.6,27.6294,5438,0
+NVOH.US,D,20251230,000000,27.66,27.74,27.5,27.561,1963,0
+NVOH.US,D,20251231,000000,27.495,28.48,27.4,27.4362,1207,0
+NVOH.US,D,20260102,000000,27.87,28.29,27.75,28.2487,2146,0
+NVOH.US,D,20260105,000000,29,30.38,29,29.9019,15726,0
+NVOH.US,D,20260106,000000,30.905,31.79,30.3,30.4196,22411,0
+NVOH.US,D,20260107,000000,30.808,31.08,30.44,30.5299,10134,0
+NVOH.US,D,20260108,000000,31.03,31.3482,30.86,31.0918,6090,0
+NVOH.US,D,20260109,000000,32.46,32.71,31.85,31.89,12674,0
+NVOH.US,D,20260112,000000,32.33,32.6699,31.9201,32.3813,10017,0
+NVOH.US,D,20260113,000000,32.6,32.89,32.1401,32.89,9598,0
+NVOH.US,D,20260114,000000,31.73,32.39,31.31,31.87,11282,0
+NVOH.US,D,20260115,000000,30.8,31.33,30.75,31.0198,5840,0
+NVOH.US,D,20260116,000000,32.415,33.8,29.96,33.7664,15451,0
+NVOH.US,D,20260120,000000,33.5,33.5,32.33,32.7865,15780,0
+NVOH.US,D,20260121,000000,32.13,32.15,31.024,32.0655,11306,0
+NVOH.US,D,20260122,000000,32.85,33.47,32.85,33.4001,3846,0
+NVOH.US,D,20260123,000000,34.11,34.36,33.1,33.1797,5526,0
+NVOH.US,D,20260126,000000,33.33,33.94,33.33,33.8922,3384,0
+NVOH.US,D,20260127,000000,33.89,33.89,32.8935,32.8935,9823,0
+NVOH.US,D,20260128,000000,32.34,32.34,31.7933,31.7933,2772,0
+NVOH.US,D,20260129,000000,31.215,31.3,31,31.2381,7547,0
+NVOH.US,D,20260130,000000,31.06,31.65,31.06,31.55,1202,0
+NVOH.US,D,20260202,000000,30.98,31.58,30.84,31.5082,3622,0
+NVOH.US,D,20260203,000000,31.13,31.13,26.67,26.89,11670,0
+NVOH.US,D,20260204,000000,25.79,26.25,25.224,25.2735,6280,0
+NVOH.US,D,20260205,000000,24.13,25.99,23.2926,23.2926,7581,0
+NVOH.US,D,20260206,000000,24.5,25.48,24.5,25.48,6551,0
+NVOH.US,D,20260209,000000,27.79,28.63,25.4,26.1774,16857,0
+NVOH.US,D,20260210,000000,26.38,26.7,25.56,26.067,6328,0
+NVOH.US,D,20260211,000000,26.01,26.5499,25.69,26.03,14166,0
+NVOH.US,D,20260212,000000,26.06,26.18,25.78,26.12,5928,0
+NVOH.US,D,20260213,000000,26.36,26.4582,26.3,26.325,2066,0
+NVOH.US,D,20260217,000000,26.29,26.43,26.2299,26.43,2111,0
+NVOH.US,D,20260218,000000,26.53,26.53,26.11,26.16,8725,0

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

@@ -0,0 +1,414 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OASC.US,D,20240617,000000,24.21,24.5695,24.21,24.5695,22819,0
+OASC.US,D,20240618,000000,24.73,24.74,24.6538,24.6538,2260,0
+OASC.US,D,20240620,000000,24.76,24.76,24.5915,24.5915,22878,0
+OASC.US,D,20240621,000000,24.54,24.61,24.515,24.607,53251,0
+OASC.US,D,20240624,000000,24.8265,24.8265,24.811,24.811,1844,0
+OASC.US,D,20240625,000000,24.69,24.69,24.5499,24.5797,3373,0
+OASC.US,D,20240626,000000,24.55,24.61,24.5153,24.6052,56797,0
+OASC.US,D,20240627,000000,24.6499,24.74,24.64,24.7388,11206,0
+OASC.US,D,20240628,000000,24.97,25.01,24.97,24.99,905,0
+OASC.US,D,20240701,000000,24.79,24.79,24.7642,24.7642,674,0
+OASC.US,D,20240702,000000,24.87,24.87,24.8653,24.8653,637,0
+OASC.US,D,20240703,000000,24.89,24.9071,24.89,24.9071,2583,0
+OASC.US,D,20240705,000000,24.879,24.92,24.71,24.7386,2752,0
+OASC.US,D,20240708,000000,24.8799,24.8799,24.8393,24.8393,763,0
+OASC.US,D,20240709,000000,24.8,24.8,24.6655,24.6655,2812,0
+OASC.US,D,20240710,000000,24.9618,24.9618,24.9618,24.9618,12,0
+OASC.US,D,20240711,000000,25.75,25.87,25.75,25.84,1234,0
+OASC.US,D,20240712,000000,26.1099,26.1101,26.073,26.073,2587,0
+OASC.US,D,20240715,000000,26.58,26.58,26.4157,26.4157,2390,0
+OASC.US,D,20240716,000000,26.615,27.313,26.615,27.313,356,0
+OASC.US,D,20240717,000000,27.2548,27.29,27.165,27.1715,2743,0
+OASC.US,D,20240718,000000,27.2699,27.2699,26.73,26.7814,645,0
+OASC.US,D,20240719,000000,26.61,26.61,26.559,26.559,1869,0
+OASC.US,D,20240722,000000,26.7979,26.9639,26.7979,26.9639,573,0
+OASC.US,D,20240723,000000,27.0388,27.1906,27.0388,27.1906,696,0
+OASC.US,D,20240724,000000,27.21,27.21,26.69,26.6917,1330,0
+OASC.US,D,20240725,000000,27.34,27.53,27.1519,27.1519,1443,0
+OASC.US,D,20240726,000000,27.55,27.6294,27.53,27.6086,13846,0
+OASC.US,D,20240729,000000,27.61,27.61,27.38,27.4773,117934,0
+OASC.US,D,20240730,000000,27.63,27.7066,27.63,27.7066,518,0
+OASC.US,D,20240731,000000,27.95,27.95,27.8844,27.8844,501,0
+OASC.US,D,20240801,000000,28.12,28.15,26.97,27.1311,13138,0
+OASC.US,D,20240802,000000,26.0764,26.33,26.0764,26.2665,3102,0
+OASC.US,D,20240805,000000,25.46,25.51,25.38,25.4326,2929,0
+OASC.US,D,20240806,000000,25.86,25.8601,25.8218,25.8218,4258,0
+OASC.US,D,20240807,000000,25.7372,25.7372,25.6598,25.6598,655,0
+OASC.US,D,20240808,000000,26.11,26.29,26.11,26.2426,1154,0
+OASC.US,D,20240809,000000,26.23,26.23,26.1785,26.1785,874,0
+OASC.US,D,20240812,000000,25.83,25.84,25.7808,25.7808,1949,0
+OASC.US,D,20240813,000000,26.125,26.188,26.1155,26.188,531,0
+OASC.US,D,20240814,000000,26.13,26.13,26.02,26.113,2302,0
+OASC.US,D,20240815,000000,26.795,26.795,26.6343,26.6343,484,0
+OASC.US,D,20240816,000000,26.69,26.7999,26.69,26.7366,8259,0
+OASC.US,D,20240819,000000,26.8835,26.9373,26.88,26.9373,3322,0
+OASC.US,D,20240820,000000,26.78,26.78,26.6,26.6379,1141,0
+OASC.US,D,20240821,000000,26.81,26.9434,26.81,26.9434,2543,0
+OASC.US,D,20240822,000000,27.03,27.03,26.6856,26.6856,2115,0
+OASC.US,D,20240823,000000,27.49,27.53,27.49,27.5153,2984,0
+OASC.US,D,20240826,000000,27.6591,27.6591,27.5758,27.5758,539,0
+OASC.US,D,20240827,000000,27.355,27.41,27.26,27.3672,5545,0
+OASC.US,D,20240828,000000,27.13,27.3018,27.13,27.3018,9083,0
+OASC.US,D,20240829,000000,27.58,27.59,27.3933,27.3933,3777,0
+OASC.US,D,20240830,000000,27.41,27.5176,27.27,27.5176,1389,0
+OASC.US,D,20240903,000000,26.88,26.88,26.7828,26.7828,1274,0
+OASC.US,D,20240904,000000,26.7016,26.7016,26.7016,26.7016,52,0
+OASC.US,D,20240905,000000,26.57,26.586,26.57,26.586,637,0
+OASC.US,D,20240906,000000,26.23,26.23,26.1256,26.1256,2492,0
+OASC.US,D,20240909,000000,26.1,26.1,26.076,26.076,164,0
+OASC.US,D,20240910,000000,25.88,26.03,25.88,26.0213,2420,0
+OASC.US,D,20240911,000000,25.89,26.0829,25.89,26.0829,65273,0
+OASC.US,D,20240912,000000,26.23,26.47,26.23,26.3518,6330,0
+OASC.US,D,20240913,000000,26.96,26.9978,26.84,26.9978,27741,0
+OASC.US,D,20240916,000000,27.1,27.1052,26.96,27.1,7567,0
+OASC.US,D,20240917,000000,27.32,27.322,27.2862,27.2862,1543,0
+OASC.US,D,20240918,000000,27.575,27.575,27.2955,27.2955,288,0
+OASC.US,D,20240919,000000,27.8699,27.8699,27.77,27.851,785,0
+OASC.US,D,20240920,000000,27.69,27.73,27.5503,27.5503,3002,0
+OASC.US,D,20240923,000000,27.6384,27.6384,27.6382,27.6382,275,0
+OASC.US,D,20240924,000000,27.621,27.621,27.621,27.621,28,0
+OASC.US,D,20240925,000000,27.29,27.2904,27.29,27.2904,377,0
+OASC.US,D,20240926,000000,27.52,27.52,27.4916,27.4916,162,0
+OASC.US,D,20240927,000000,27.7,27.7,27.621,27.6793,5739,0
+OASC.US,D,20240930,000000,27.65,27.7483,27.65,27.7483,363,0
+OASC.US,D,20241001,000000,27.36,27.4087,27.36,27.4087,5671,0
+OASC.US,D,20241002,000000,27.33,27.43,27.29,27.3315,12265,0
+OASC.US,D,20241003,000000,27.24,27.24,27.035,27.09,11152,0
+OASC.US,D,20241004,000000,27.37,27.48,27.32,27.4632,5596,0
+OASC.US,D,20241007,000000,27.2,27.25,27.17,27.1919,697,0
+OASC.US,D,20241008,000000,27.162,27.18,27.16,27.1795,1705,0
+OASC.US,D,20241009,000000,27.265,27.39,27.2,27.2621,1847,0
+OASC.US,D,20241010,000000,27.0898,27.1,26.98,27.0518,3881,0
+OASC.US,D,20241011,000000,27.48,27.5406,27.45,27.5406,1099,0
+OASC.US,D,20241014,000000,27.67,27.719,27.65,27.719,1190,0
+OASC.US,D,20241015,000000,27.56,27.9,27.56,27.7381,399,0
+OASC.US,D,20241016,000000,28.077,28.077,28.077,28.077,142,0
+OASC.US,D,20241017,000000,27.93,27.9806,27.93,27.9806,1079,0
+OASC.US,D,20241018,000000,27.89,27.9829,27.89,27.9141,22677,0
+OASC.US,D,20241021,000000,27.55,27.58,27.4536,27.4536,1268,0
+OASC.US,D,20241022,000000,27.39,27.39,27.3584,27.36,20930,0
+OASC.US,D,20241023,000000,27.33,27.33,27.09,27.1707,48371,0
+OASC.US,D,20241024,000000,27.29,27.29,27.151,27.2719,2956,0
+OASC.US,D,20241025,000000,27.1396,27.1396,27.1396,27.1396,211,0
+OASC.US,D,20241028,000000,27.52,27.58,27.52,27.5541,4253,0
+OASC.US,D,20241029,000000,27.25,27.4295,27.25,27.4295,5991,0
+OASC.US,D,20241030,000000,27.72,27.72,27.4497,27.4497,3702,0
+OASC.US,D,20241031,000000,27.25,27.25,27.2058,27.2058,484,0
+OASC.US,D,20241101,000000,27.3,27.39,27.11,27.12,5524,0
+OASC.US,D,20241104,000000,27.37,27.37,27.22,27.22,923,0
+OASC.US,D,20241105,000000,27.51,27.77,27.51,27.76,1867,0
+OASC.US,D,20241106,000000,29.14,29.43,29.14,29.3458,4232,0
+OASC.US,D,20241107,000000,29.35,29.35,29.18,29.1853,4211,0
+OASC.US,D,20241108,000000,29.31,29.36,29.31,29.3417,1892,0
+OASC.US,D,20241111,000000,29.85,29.85,29.71,29.7564,1392,0
+OASC.US,D,20241112,000000,29.28,29.71,29.24,29.2697,1367,0
+OASC.US,D,20241113,000000,29.35,29.36,29.04,29.04,2127,0
+OASC.US,D,20241114,000000,29.02,29.03,28.7425,28.75,4602,0
+OASC.US,D,20241115,000000,28.52,28.98,28.435,28.49,10410,0
+OASC.US,D,20241118,000000,28.59,28.59,28.4565,28.4565,1173,0
+OASC.US,D,20241119,000000,28.215,28.4394,28.215,28.4394,2124,0
+OASC.US,D,20241120,000000,28.16,28.47,28.16,28.47,1963,0
+OASC.US,D,20241121,000000,28.78,28.9723,28.659,28.93,3246,0
+OASC.US,D,20241122,000000,29.32,29.3827,29.32,29.3827,1273,0
+OASC.US,D,20241125,000000,29.95,30.04,29.9152,29.9152,3404,0
+OASC.US,D,20241126,000000,29.57,29.6033,29.57,29.6033,404,0
+OASC.US,D,20241127,000000,29.685,29.685,29.58,29.58,1193,0
+OASC.US,D,20241129,000000,29.6,29.65,29.6,29.6107,972,0
+OASC.US,D,20241202,000000,29.7,29.7514,29.7,29.7514,1012,0
+OASC.US,D,20241203,000000,29.53,29.53,29.4967,29.4967,497,0
+OASC.US,D,20241204,000000,29.5848,29.6,29.4,29.6,8604,0
+OASC.US,D,20241205,000000,29.48,29.48,29.1857,29.1857,5684,0
+OASC.US,D,20241206,000000,29.32,29.55,29.1,29.24,15898,0
+OASC.US,D,20241209,000000,29.23,29.23,29.0936,29.0936,2581,0
+OASC.US,D,20241210,000000,29.04,29.16,28.9975,28.9975,5818,0
+OASC.US,D,20241211,000000,29.31,29.31,29.2265,29.2265,307,0
+OASC.US,D,20241212,000000,29.02,29.29,28.9456,28.9456,1062,0
+OASC.US,D,20241213,000000,28.71,28.71,28.59,28.6947,13882,0
+OASC.US,D,20241216,000000,28.8948,28.8948,28.54,28.54,2266,0
+OASC.US,D,20241217,000000,28.4847,28.53,28.43,28.4536,6495,0
+OASC.US,D,20241218,000000,28.6741,28.6741,27.37,27.4222,3136,0
+OASC.US,D,20241219,000000,27.34,27.34,27.2888,27.2888,966,0
+OASC.US,D,20241220,000000,27.7086,27.7086,27.4468,27.4468,3768,0
+OASC.US,D,20241223,000000,27.4759,27.4759,27.32,27.41,4307,0
+OASC.US,D,20241224,000000,27.57,27.66,27.57,27.66,3002,0
+OASC.US,D,20241226,000000,27.72,27.7735,27.66,27.7735,1078,0
+OASC.US,D,20241227,000000,27.26,27.4,27.26,27.397,1993,0
+OASC.US,D,20241230,000000,26.89,27.27,26.89,27.172,1354,0
+OASC.US,D,20241231,000000,27.38,27.38,27.1832,27.1832,1440,0
+OASC.US,D,20250102,000000,26.96,27.092,26.96,27.0753,1789,0
+OASC.US,D,20250103,000000,27.252,27.3539,27.17,27.3539,4121,0
+OASC.US,D,20250106,000000,27.69,27.69,27.3618,27.3618,7132,0
+OASC.US,D,20250107,000000,27.56,27.56,27.0899,27.1709,1577,0
+OASC.US,D,20250108,000000,27.03,27.19,27.03,27.1594,13779,0
+OASC.US,D,20250110,000000,26.85,26.85,26.61,26.6554,17891,0
+OASC.US,D,20250113,000000,26.5762,26.7834,26.5762,26.7834,3539,0
+OASC.US,D,20250114,000000,27.1999,27.2298,27.14,27.2298,1781,0
+OASC.US,D,20250115,000000,27.71,27.72,27.68,27.7054,1307,0
+OASC.US,D,20250116,000000,27.71,27.8362,27.71,27.8362,7068,0
+OASC.US,D,20250117,000000,27.96,27.96,27.95,27.959,5904,0
+OASC.US,D,20250121,000000,28.1,28.33,28.1,28.2894,8972,0
+OASC.US,D,20250122,000000,28.16,28.17,28.076,28.076,4832,0
+OASC.US,D,20250123,000000,28.04,28.23,28.01,28.1337,12819,0
+OASC.US,D,20250124,000000,28.11,28.11,28.06,28.0824,876,0
+OASC.US,D,20250127,000000,28.01,28.26,27.8902,28.26,5827,0
+OASC.US,D,20250128,000000,28.05,28.05,28.0163,28.0163,2503,0
+OASC.US,D,20250129,000000,28.03,28.03,27.92,27.9841,666,0
+OASC.US,D,20250130,000000,28.2,28.39,28.2,28.2693,3737,0
+OASC.US,D,20250131,000000,28.28,28.28,27.9801,28.0412,506,0
+OASC.US,D,20250203,000000,27.465,27.7481,27.465,27.6734,5339,0
+OASC.US,D,20250204,000000,27.93,28.0573,27.93,28.0573,969,0
+OASC.US,D,20250205,000000,28.075,28.2781,27.95,28.2781,6942,0
+OASC.US,D,20250206,000000,28.15,28.15,28.03,28.0742,10547,0
+OASC.US,D,20250207,000000,27.77,28.25,27.6923,27.6923,3134,0
+OASC.US,D,20250210,000000,27.63,27.8099,27.63,27.7354,666,0
+OASC.US,D,20250211,000000,27.65,27.6691,27.65,27.6691,565,0
+OASC.US,D,20250212,000000,27.35,27.3567,27.35,27.3567,1319,0
+OASC.US,D,20250213,000000,27.62,27.7074,27.62,27.7074,2251,0
+OASC.US,D,20250214,000000,27.69,27.71,27.67,27.6919,3383,0
+OASC.US,D,20250218,000000,27.845,27.8939,27.74,27.8939,2096,0
+OASC.US,D,20250219,000000,27.77,27.85,27.7,27.7811,1877,0
+OASC.US,D,20250220,000000,27.475,27.53,27.44,27.5185,3669,0
+OASC.US,D,20250221,000000,26.99,26.99,26.7594,26.7594,1601,0
+OASC.US,D,20250224,000000,26.7,26.86,26.67,26.86,5273,0
+OASC.US,D,20250225,000000,26.655,26.82,26.655,26.7421,1643,0
+OASC.US,D,20250226,000000,26.81,26.81,26.71,26.7573,6009,0
+OASC.US,D,20250227,000000,26.64,26.65,26.3464,26.3464,6614,0
+OASC.US,D,20250228,000000,26.48,26.5548,26.22,26.5548,2086,0
+OASC.US,D,20250303,000000,26.54,26.54,25.9252,25.9252,540,0
+OASC.US,D,20250304,000000,25.475,25.885,25.34,25.5623,10717,0
+OASC.US,D,20250305,000000,25.6799,25.8399,25.49,25.8187,872,0
+OASC.US,D,20250306,000000,25.78,25.79,25.34,25.46,73459,0
+OASC.US,D,20250307,000000,25.38,25.543,25.38,25.52,4897,0
+OASC.US,D,20250310,000000,25.09,25.16,24.83,24.9,38890,0
+OASC.US,D,20250311,000000,24.93,25.01,24.65,24.79,10698,0
+OASC.US,D,20250312,000000,24.79,24.89,24.73,24.73,2379,0
+OASC.US,D,20250313,000000,24.62,24.62,24.29,24.29,6985,0
+OASC.US,D,20250314,000000,24.8,24.9,24.77,24.9,1858,0
+OASC.US,D,20250317,000000,24.95,25.15,24.95,25.1366,6145,0
+OASC.US,D,20250318,000000,24.96,24.98,24.88,24.98,7896,0
+OASC.US,D,20250319,000000,25.16,25.34,25.16,25.29,632,0
+OASC.US,D,20250320,000000,25.37,25.37,25.17,25.17,2326,0
+OASC.US,D,20250321,000000,24.85,25.0799,24.85,25.03,2901,0
+OASC.US,D,20250324,000000,25.5972,25.6494,25.47,25.6494,5508,0
+OASC.US,D,20250325,000000,25.6,25.62,25.4803,25.49,11263,0
+OASC.US,D,20250326,000000,25.46,25.46,25.26,25.32,5614,0
+OASC.US,D,20250327,000000,25.3,25.3,25.12,25.1793,3562,0
+OASC.US,D,20250328,000000,24.77,24.77,24.5899,24.68,5850,0
+OASC.US,D,20250331,000000,24.49,24.69,24.49,24.69,2175,0
+OASC.US,D,20250401,000000,24.74,24.91,24.54,24.82,9054,0
+OASC.US,D,20250402,000000,24.94,25.22,24.92,25.22,3224,0
+OASC.US,D,20250403,000000,23.705,23.81,23.4994,23.4994,4932,0
+OASC.US,D,20250404,000000,22.19,22.6651,22.19,22.625,10120,0
+OASC.US,D,20250407,000000,21.965,22.6901,21.9328,22.27,10178,0
+OASC.US,D,20250408,000000,22.77,23.24,21.71,21.74,12287,0
+OASC.US,D,20250409,000000,21.739,23.68,21.44,23.5304,12818,0
+OASC.US,D,20250410,000000,22.72,22.72,22.1,22.4919,2834,0
+OASC.US,D,20250411,000000,22.5782,22.715,22.57,22.7,10215,0
+OASC.US,D,20250414,000000,23.07,23.07,22.59,22.94,19457,0
+OASC.US,D,20250415,000000,22.99,23.0799,22.86,22.91,40280,0
+OASC.US,D,20250416,000000,22.81,22.88,22.4035,22.69,30561,0
+OASC.US,D,20250417,000000,22.77,22.99,22.71,22.85,5011,0
+OASC.US,D,20250421,000000,22.62,22.62,22.28,22.48,32079,0
+OASC.US,D,20250422,000000,22.83,23.02,22.8299,23.01,6097,0
+OASC.US,D,20250423,000000,23.77,23.93,23.22,23.265,18278,0
+OASC.US,D,20250424,000000,23.19,23.77,22.86,23.77,7500,0
+OASC.US,D,20250425,000000,23.59,23.73,23.59,23.73,3038,0
+OASC.US,D,20250428,000000,23.58,23.82,23.57,23.82,4393,0
+OASC.US,D,20250429,000000,23.81,24.03,23.81,23.97,5482,0
+OASC.US,D,20250430,000000,23.42,23.85,23.42,23.79,19601,0
+OASC.US,D,20250501,000000,24.14,24.14,23.96,24.0012,9143,0
+OASC.US,D,20250502,000000,24.33,24.545,24.33,24.5162,9346,0
+OASC.US,D,20250505,000000,24.48,24.5588,24.31,24.31,16867,0
+OASC.US,D,20250506,000000,24.1439,24.21,24.13,24.1971,1549,0
+OASC.US,D,20250507,000000,24.26,24.2871,24.162,24.2757,5044,0
+OASC.US,D,20250508,000000,24.7235,24.8289,24.6621,24.6621,3110,0
+OASC.US,D,20250509,000000,24.602,24.75,24.602,24.7088,8345,0
+OASC.US,D,20250512,000000,25.57,25.62,25.5385,25.5385,4044,0
+OASC.US,D,20250513,000000,25.79,26.02,25.72,25.7394,1158,0
+OASC.US,D,20250514,000000,25.51,25.51,25.5007,25.5007,11298,0
+OASC.US,D,20250515,000000,25.6293,25.6293,25.52,25.52,5199,0
+OASC.US,D,20250516,000000,25.555,25.7646,25.54,25.7646,1089,0
+OASC.US,D,20250519,000000,25.48,25.6399,25.48,25.6361,2388,0
+OASC.US,D,20250520,000000,25.63,25.67,25.53,25.5577,2075,0
+OASC.US,D,20250521,000000,25.37,25.37,24.78,24.81,4222,0
+OASC.US,D,20250528,000000,25.0838,25.0838,24.9341,24.9341,4926,0
+OASC.US,D,20250530,000000,25.0214,25.0759,24.87,25.0759,5401,0
+OASC.US,D,20250602,000000,24.69,24.96,24.69,24.9132,2872,0
+OASC.US,D,20250603,000000,24.95,25.3489,24.95,25.3127,1611,0
+OASC.US,D,20250604,000000,25.29,25.32,25.2699,25.2699,2778,0
+OASC.US,D,20250605,000000,25.36,25.36,25.2655,25.2655,1006,0
+OASC.US,D,20250606,000000,25.535,25.5772,25.5199,25.5772,4906,0
+OASC.US,D,20250609,000000,25.76,25.8299,25.76,25.7725,789,0
+OASC.US,D,20250610,000000,25.8601,25.98,25.82,25.9155,5286,0
+OASC.US,D,20250611,000000,26.25,26.25,25.8514,25.8514,4641,0
+OASC.US,D,20250612,000000,25.6671,25.88,25.655,25.8598,9330,0
+OASC.US,D,20250613,000000,25.5,25.56,25.2832,25.2832,6991,0
+OASC.US,D,20250616,000000,25.475,25.5099,25.4301,25.4492,2389,0
+OASC.US,D,20250617,000000,25.27,25.37,25.17,25.1909,5191,0
+OASC.US,D,20250618,000000,25.43,25.47,25.3001,25.3001,5391,0
+OASC.US,D,20250620,000000,25.67,25.67,25.1801,25.2575,10047,0
+OASC.US,D,20250623,000000,25.4,25.59,25.08,25.59,1850,0
+OASC.US,D,20250624,000000,25.7811,25.885,25.7811,25.8406,1832,0
+OASC.US,D,20250625,000000,25.6,25.7,25.5689,25.5689,5298,0
+OASC.US,D,20250626,000000,25.8,25.9361,25.7999,25.9361,3828,0
+OASC.US,D,20250627,000000,26.1,26.2,25.94,26.0381,20259,0
+OASC.US,D,20250630,000000,25.9898,26.1031,25.9898,26.0242,4393,0
+OASC.US,D,20250701,000000,25.97,26.66,25.9699,26.36,5938,0
+OASC.US,D,20250702,000000,26.59,26.687,26.59,26.687,4589,0
+OASC.US,D,20250703,000000,26.88,26.88,26.8383,26.8383,518,0
+OASC.US,D,20250707,000000,26.63,26.63,26.26,26.3608,8423,0
+OASC.US,D,20250708,000000,26.65,26.6745,26.52,26.5401,4365,0
+OASC.US,D,20250709,000000,26.61,26.7425,26.61,26.7425,862,0
+OASC.US,D,20250710,000000,26.72,27.1299,26.72,27.0212,22599,0
+OASC.US,D,20250711,000000,26.7401,26.8,26.7242,26.7242,33272,0
+OASC.US,D,20250714,000000,26.73,26.8,26.73,26.8,8808,0
+OASC.US,D,20250715,000000,26.48,26.48,26.19,26.19,11268,0
+OASC.US,D,20250716,000000,26.07,26.36,26.07,26.3263,1676,0
+OASC.US,D,20250718,000000,26.54,26.54,26.48,26.5126,2461,0
+OASC.US,D,20250721,000000,26.68,26.68,26.47,26.47,2799,0
+OASC.US,D,20250722,000000,26.7,26.89,26.7,26.8668,2207,0
+OASC.US,D,20250723,000000,26.91,27.0794,26.89,27.0794,2987,0
+OASC.US,D,20250724,000000,26.85,26.85,26.6993,26.6993,974,0
+OASC.US,D,20250725,000000,26.6978,26.7949,26.6978,26.7949,5102,0
+OASC.US,D,20250729,000000,26.639,26.65,26.57,26.6131,1660,0
+OASC.US,D,20250730,000000,26.3599,26.3839,26.3599,26.3839,574,0
+OASC.US,D,20250731,000000,26.0593,26.16,26.0152,26.0152,14232,0
+OASC.US,D,20250801,000000,25.5854,25.6516,25.46,25.6516,24830,0
+OASC.US,D,20250804,000000,25.8701,26.0371,25.8701,26.0371,4056,0
+OASC.US,D,20250805,000000,26.1499,26.16,26.11,26.158,4601,0
+OASC.US,D,20250806,000000,26.2074,26.225,26.15,26.1962,4554,0
+OASC.US,D,20250807,000000,26.135,26.2071,26.1201,26.2071,2084,0
+OASC.US,D,20250808,000000,26.36,26.36,26.3119,26.3119,10321,0
+OASC.US,D,20250811,000000,26.37,26.37,26.24,26.3029,10885,0
+OASC.US,D,20250812,000000,26.61,27.1773,26.61,27.1773,83787,0
+OASC.US,D,20250813,000000,27.48,27.6939,27.47,27.6939,10251,0
+OASC.US,D,20250814,000000,27.4099,27.43,27.24,27.4039,11419,0
+OASC.US,D,20250815,000000,27.1903,27.2907,27.1903,27.2102,7943,0
+OASC.US,D,20250818,000000,27.28,27.28,27.25,27.2687,1492,0
+OASC.US,D,20250819,000000,27.23,27.32,27.2001,27.32,19477,0
+OASC.US,D,20250820,000000,27.17,27.17,27.0051,27.14,14852,0
+OASC.US,D,20250821,000000,27.07,27.109,27.03,27.0991,20010,0
+OASC.US,D,20250822,000000,28.12,28.15,28.1001,28.15,2966,0
+OASC.US,D,20250825,000000,28.09,28.11,27.9401,27.9573,8083,0
+OASC.US,D,20250826,000000,28.02,28.11,28.0069,28.0069,18842,0
+OASC.US,D,20250827,000000,28.042,28.73,28.042,28.73,59120,0
+OASC.US,D,20250828,000000,28.11,28.59,28.0906,28.59,13772,0
+OASC.US,D,20250829,000000,28.1684,28.1684,28.0108,28.15,3009,0
+OASC.US,D,20250902,000000,27.62,27.81,27.61,27.79,9003,0
+OASC.US,D,20250903,000000,27.81,27.8172,27.685,27.8172,9407,0
+OASC.US,D,20250904,000000,28.01,28.402,28.01,28.402,18936,0
+OASC.US,D,20250905,000000,28.0601,28.3448,28.0601,28.3448,18308,0
+OASC.US,D,20250908,000000,28.22,28.35,28.22,28.35,251739,0
+OASC.US,D,20250909,000000,28.09,28.1777,28.0101,28.1305,6024,0
+OASC.US,D,20250910,000000,28.106,28.106,28.0601,28.0931,3444,0
+OASC.US,D,20250911,000000,28.42,28.6537,28.42,28.6537,3326,0
+OASC.US,D,20250912,000000,28.36,28.4,28.3031,28.3031,7626,0
+OASC.US,D,20250915,000000,28.415,28.415,28.2757,28.2757,7429,0
+OASC.US,D,20250916,000000,28.06,28.2372,28.06,28.2372,146715,0
+OASC.US,D,20250917,000000,28.348,28.75,28.21,28.2769,7245,0
+OASC.US,D,20250918,000000,28.65,28.8913,28.65,28.8913,5684,0
+OASC.US,D,20250919,000000,29.06,29.06,28.54,28.5734,11238,0
+OASC.US,D,20250922,000000,28.56,28.71,28.55,28.6855,15913,0
+OASC.US,D,20250923,000000,28.8889,28.91,28.62,28.6328,248826,0
+OASC.US,D,20250924,000000,28.6497,28.6497,28.3701,28.3891,62540,0
+OASC.US,D,20250925,000000,28.15,28.1709,28.1092,28.1709,12849,0
+OASC.US,D,20250926,000000,28.34,28.47,28.34,28.4647,9930,0
+OASC.US,D,20250929,000000,28.33,28.54,28.33,28.5085,10329,0
+OASC.US,D,20250930,000000,28.61,28.61,28.305,28.5444,2729,0
+OASC.US,D,20251001,000000,28.52,28.67,28.42,28.5955,13566,0
+OASC.US,D,20251002,000000,28.5872,28.7399,28.5501,28.7021,1244,0
+OASC.US,D,20251003,000000,28.92,29.04,28.83,28.8327,6686,0
+OASC.US,D,20251006,000000,28.95,28.95,28.7205,28.7205,5051,0
+OASC.US,D,20251007,000000,28.4717,28.4717,28.38,28.3979,2044,0
+OASC.US,D,20251008,000000,28.62,28.62,28.54,28.6172,6721,0
+OASC.US,D,20251009,000000,28.32,28.33,28.26,28.2779,9891,0
+OASC.US,D,20251010,000000,27.86,27.8694,27.4773,27.4773,16406,0
+OASC.US,D,20251013,000000,27.94,28.13,27.931,28.1042,7366,0
+OASC.US,D,20251014,000000,28.5021,28.54,28.5021,28.5368,2595,0
+OASC.US,D,20251015,000000,28.69,28.69,28.55,28.6339,6966,0
+OASC.US,D,20251016,000000,28.425,28.425,28.2211,28.2211,9540,0
+OASC.US,D,20251017,000000,28.1978,28.27,28.06,28.1989,2711,0
+OASC.US,D,20251020,000000,28.5643,28.7,28.52,28.674,5626,0
+OASC.US,D,20251021,000000,28.6368,28.8222,28.6368,28.793,8824,0
+OASC.US,D,20251022,000000,28.54,28.54,28.32,28.5207,10637,0
+OASC.US,D,20251023,000000,28.75,28.9592,28.75,28.92,3357,0
+OASC.US,D,20251024,000000,29.36,29.36,29.1887,29.1887,14497,0
+OASC.US,D,20251027,000000,29.42,29.42,29.1308,29.22,8402,0
+OASC.US,D,20251028,000000,28.99,29.14,28.99,28.9957,25945,0
+OASC.US,D,20251029,000000,28.96,29.0799,28.5662,28.5662,9339,0
+OASC.US,D,20251030,000000,28.72,28.72,28.3485,28.3485,4934,0
+OASC.US,D,20251031,000000,28.25,28.3708,28.24,28.3708,3843,0
+OASC.US,D,20251103,000000,28.0278,28.389,28.0278,28.3789,7125,0
+OASC.US,D,20251104,000000,28.2285,28.2285,28.068,28.068,7354,0
+OASC.US,D,20251105,000000,28.34,28.73,28.33,28.5689,3883,0
+OASC.US,D,20251106,000000,28.44,28.44,28.2122,28.2122,2400,0
+OASC.US,D,20251107,000000,28.13,28.5,28.04,28.489,7114,0
+OASC.US,D,20251110,000000,28.64,28.98,28.64,28.7979,73880,0
+OASC.US,D,20251111,000000,28.93,28.96,28.8757,28.8757,5742,0
+OASC.US,D,20251112,000000,29.0056,29.0056,28.75,28.8291,26929,0
+OASC.US,D,20251113,000000,28.7784,28.83,28.17,28.188,44613,0
+OASC.US,D,20251114,000000,27.98,28.37,27.75,28.2635,39863,0
+OASC.US,D,20251117,000000,28.26,28.26,27.625,27.69,18693,0
+OASC.US,D,20251118,000000,27.5,27.83,27.5,27.83,51962,0
+OASC.US,D,20251119,000000,27.6695,27.83,27.5,27.7966,14206,0
+OASC.US,D,20251120,000000,28.25,28.34,27.3038,27.3038,3344,0
+OASC.US,D,20251121,000000,27.56,28.0915,27.56,27.933,14018,0
+OASC.US,D,20251124,000000,28.12,28.45,28.065,28.4288,41599,0
+OASC.US,D,20251125,000000,28.76,29.04,28.76,29.0004,6186,0
+OASC.US,D,20251126,000000,28.67,29.4,28.67,29.3385,19741,0
+OASC.US,D,20251128,000000,29.32,29.35,29.27,29.33,3134,0
+OASC.US,D,20251201,000000,29.14,29.33,28.94,29.12,6705,0
+OASC.US,D,20251202,000000,29.33,29.33,29.1133,29.1133,13484,0
+OASC.US,D,20251203,000000,29.16,29.29,29.16,29.24,77447,0
+OASC.US,D,20251204,000000,29.36,29.455,29.36,29.39,4045,0
+OASC.US,D,20251205,000000,29.51,29.66,29.43,29.44,5572,0
+OASC.US,D,20251208,000000,29.63,29.63,29.44,29.44,4095,0
+OASC.US,D,20251209,000000,29.57,29.73,29.57,29.61,3238,0
+OASC.US,D,20251210,000000,29.84,30.17,29.7,30.03,12487,0
+OASC.US,D,20251211,000000,30.35,30.47,29.96,30.395,7154,0
+OASC.US,D,20251212,000000,30.43,30.43,29.9831,29.9831,5218,0
+OASC.US,D,20251215,000000,30.05,30.08,29.88,29.94,5693,0
+OASC.US,D,20251216,000000,30.02,30.02,29.612,29.7768,1949,0
+OASC.US,D,20251217,000000,29.7799,29.7799,29.62,29.63,16656,0
+OASC.US,D,20251218,000000,29.8644,29.96,29.83,29.83,11020,0
+OASC.US,D,20251219,000000,30.04,30.04,29.95,30.0003,9778,0
+OASC.US,D,20251222,000000,30.35,30.37,30.08,30.3,12154,0
+OASC.US,D,20251223,000000,30.17,30.2,30.0701,30.16,19752,0
+OASC.US,D,20251224,000000,30.15,30.22,30.15,30.22,6026,0
+OASC.US,D,20251226,000000,30.39,30.39,30.0684,30.16,3858,0
+OASC.US,D,20251229,000000,30,30.01,29.94,29.94,11765,0
+OASC.US,D,20251230,000000,29.8002,29.94,29.71,29.71,5765,0
+OASC.US,D,20251231,000000,29.65,29.78,29.45,29.45,1985,0
+OASC.US,D,20260102,000000,29.5,29.6327,29.42,29.5748,5520,0
+OASC.US,D,20260105,000000,29.95,30.07,29.95,30,21123,0
+OASC.US,D,20260106,000000,29.98,30.46,29.98,30.4502,2694,0
+OASC.US,D,20260107,000000,30.48,30.48,30.25,30.37,9579,0
+OASC.US,D,20260108,000000,30.39,30.45,30.39,30.44,13688,0
+OASC.US,D,20260109,000000,30.5,30.61,30.5,30.53,3089,0
+OASC.US,D,20260112,000000,30.35,30.52,30.35,30.52,21059,0
+OASC.US,D,20260113,000000,30.43,30.53,30.43,30.47,4832,0
+OASC.US,D,20260114,000000,30.435,30.4795,30.3386,30.4255,4721,0
+OASC.US,D,20260115,000000,30.9409,30.9409,30.61,30.88,5378,0
+OASC.US,D,20260116,000000,30.9,30.91,30.65,30.65,14181,0
+OASC.US,D,20260120,000000,30.3995,30.62,30.27,30.31,19537,0
+OASC.US,D,20260121,000000,30.77,31.01,30.63,30.95,8146,0
+OASC.US,D,20260122,000000,31.135,31.24,31.01,31.03,42926,0
+OASC.US,D,20260123,000000,30.71,30.776,30.495,30.53,11605,0
+OASC.US,D,20260126,000000,30.7,30.77,30.58,30.62,6313,0
+OASC.US,D,20260127,000000,30.72,30.72,30.43,30.55,8986,0
+OASC.US,D,20260128,000000,30.71,30.71,30.4,30.4,16451,0
+OASC.US,D,20260129,000000,30.62,30.62,30.1516,30.47,15752,0
+OASC.US,D,20260130,000000,30.11,30.3299,30.11,30.15,7703,0
+OASC.US,D,20260202,000000,30.35,30.72,30.35,30.5793,6467,0
+OASC.US,D,20260203,000000,30.52,30.52,30.1301,30.52,5234,0
+OASC.US,D,20260204,000000,30.76,30.76,30.2104,30.44,9433,0
+OASC.US,D,20260205,000000,30.435,30.435,30,30.0681,5199,0
+OASC.US,D,20260206,000000,30.885,31.05,30.5,31,9928,0
+OASC.US,D,20260209,000000,31.08,31.36,31.08,31.17,5573,0
+OASC.US,D,20260210,000000,31.17,31.21,31.0601,31.13,2666,0
+OASC.US,D,20260211,000000,30.8801,31.07,30.8,31.07,11928,0
+OASC.US,D,20260212,000000,31.255,31.26,30.48,30.66,3295,0
+OASC.US,D,20260213,000000,30.7513,31.0299,30.7513,30.9132,931,0
+OASC.US,D,20260217,000000,30.75,31.03,30.75,30.9492,49143,0
+OASC.US,D,20260218,000000,31.1501,31.2599,31.08,31.08,5331,0

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

@@ -0,0 +1,263 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCTM.US,D,20241022,000000,31.68,31.68,30.38,30.4041,114536,0
+OCTM.US,D,20241023,000000,30.55,30.55,30.3167,30.3652,48465,0
+OCTM.US,D,20241024,000000,30.3745,30.39,30.36,30.385,25566,0
+OCTM.US,D,20241025,000000,30.53,30.53,30.37,30.395,22159,0
+OCTM.US,D,20241028,000000,30.41,30.43,30.3643,30.3643,30808,0
+OCTM.US,D,20241029,000000,30.39,30.4199,30.3657,30.3657,30430,0
+OCTM.US,D,20241030,000000,30.4,30.44,30.3682,30.3682,28773,0
+OCTM.US,D,20241031,000000,30.42,30.42,30.21,30.2539,42714,0
+OCTM.US,D,20241101,000000,30.42,30.42,30.28,30.3035,91461,0
+OCTM.US,D,20241104,000000,30.32,30.32,30.26,30.2641,13286,0
+OCTM.US,D,20241105,000000,30.3,30.36,30.29,30.307,39816,0
+OCTM.US,D,20241106,000000,30.4575,30.48,30.42,30.4399,11400,0
+OCTM.US,D,20241107,000000,30.51,30.54,30.485,30.4965,29678,0
+OCTM.US,D,20241108,000000,30.48,30.54,30.48,30.5118,205387,0
+OCTM.US,D,20241111,000000,30.51,30.52,30.51,30.51,40826,0
+OCTM.US,D,20241112,000000,30.49,30.52,30.46,30.4808,29847,0
+OCTM.US,D,20241113,000000,30.53,30.63,30.49,30.5184,40172,0
+OCTM.US,D,20241114,000000,30.53,30.53,30.47,30.47,24438,0
+OCTM.US,D,20241115,000000,30.45,30.45,30.37,30.3864,137094,0
+OCTM.US,D,20241118,000000,30.42,30.53,30.4003,30.4003,5986,0
+OCTM.US,D,20241119,000000,30.43,30.47,30.42,30.47,21214,0
+OCTM.US,D,20241120,000000,30.44,30.44,30.395,30.435,2456,0
+OCTM.US,D,20241125,000000,30.5391,30.5391,30.525,30.535,3444,0
+OCTM.US,D,20241126,000000,30.56,30.56,30.51,30.5349,1437,0
+OCTM.US,D,20241127,000000,30.55,30.55,30.42,30.51,1858,0
+OCTM.US,D,20241129,000000,30.53,30.5952,30.44,30.5952,527,0
+OCTM.US,D,20241202,000000,30.61,30.6258,30.59,30.6,80241,0
+OCTM.US,D,20241203,000000,30.57,30.66,30.57,30.6055,23863,0
+OCTM.US,D,20241205,000000,30.68,30.68,30.635,30.635,2105,0
+OCTM.US,D,20241206,000000,30.67,30.6707,30.67,30.6707,163,0
+OCTM.US,D,20241209,000000,30.6899,30.6899,30.6329,30.6329,9495,0
+OCTM.US,D,20241211,000000,30.6429,30.6999,30.6429,30.665,7054,0
+OCTM.US,D,20241212,000000,30.635,30.635,30.6349,30.6349,815,0
+OCTM.US,D,20241213,000000,30.66,30.6715,30.6429,30.6429,3794,0
+OCTM.US,D,20241218,000000,30.6295,30.6295,30.52,30.52,1114,0
+OCTM.US,D,20241220,000000,30.5505,30.6192,30.5505,30.5511,381,0
+OCTM.US,D,20241223,000000,30.5,30.5963,30.49,30.5963,4952,0
+OCTM.US,D,20241230,000000,30.5492,30.61,30.5492,30.555,5616,0
+OCTM.US,D,20241231,000000,30.51,30.51,30.49,30.51,2145,0
+OCTM.US,D,20250102,000000,30.5,30.5,30.46,30.5,1720,0
+OCTM.US,D,20250106,000000,30.65,30.65,30.6303,30.6303,1012,0
+OCTM.US,D,20250107,000000,30.6,30.64,30.5647,30.5647,2583,0
+OCTM.US,D,20250108,000000,30.57,30.5891,30.5386,30.5891,15176,0
+OCTM.US,D,20250110,000000,30.4778,30.5106,30.432,30.5106,11193,0
+OCTM.US,D,20250113,000000,30.46,30.5156,30.43,30.4992,9163,0
+OCTM.US,D,20250114,000000,30.44,30.493,30.44,30.493,155,0
+OCTM.US,D,20250115,000000,30.59,30.6502,30.59,30.6502,150,0
+OCTM.US,D,20250117,000000,30.77,30.77,30.6754,30.71,568,0
+OCTM.US,D,20250121,000000,30.78,30.78,30.755,30.755,15000,0
+OCTM.US,D,20250122,000000,30.8216,30.8216,30.8,30.8,500,0
+OCTM.US,D,20250123,000000,30.81,30.8321,30.81,30.8321,819,0
+OCTM.US,D,20250124,000000,30.8,30.8354,30.8,30.8354,150,0
+OCTM.US,D,20250128,000000,30.73,30.812,30.72,30.795,1893,0
+OCTM.US,D,20250129,000000,30.77,30.7816,30.75,30.7816,824,0
+OCTM.US,D,20250130,000000,30.81,30.84,30.78,30.81,2607,0
+OCTM.US,D,20250131,000000,30.91,30.91,30.7898,30.7898,584,0
+OCTM.US,D,20250204,000000,30.74,30.8195,30.74,30.819,3534,0
+OCTM.US,D,20250205,000000,30.78,30.817,30.76,30.817,520,0
+OCTM.US,D,20250206,000000,30.83,30.8502,30.82,30.8361,1303,0
+OCTM.US,D,20250207,000000,30.77,30.8041,30.75,30.8041,671,0
+OCTM.US,D,20250210,000000,30.84,30.84,30.8,30.8,2090,0
+OCTM.US,D,20250211,000000,30.87,30.87,30.8252,30.8252,200,0
+OCTM.US,D,20250212,000000,30.76,30.85,30.76,30.8148,3293,0
+OCTM.US,D,20250218,000000,30.9,30.9216,30.9,30.9216,2051,0
+OCTM.US,D,20250219,000000,30.861,30.94,30.861,30.9397,2905,0
+OCTM.US,D,20250220,000000,30.84,30.9079,30.84,30.9079,277,0
+OCTM.US,D,20250221,000000,30.895,30.912,30.8214,30.8214,989,0
+OCTM.US,D,20250224,000000,30.81,30.81,30.78,30.79,632,0
+OCTM.US,D,20250225,000000,30.75,30.76,30.72,30.7584,2743,0
+OCTM.US,D,20250226,000000,30.7794,30.8,30.7661,30.7661,460,0
+OCTM.US,D,20250227,000000,30.73,30.79,30.6724,30.6724,44050,0
+OCTM.US,D,20250303,000000,30.755,30.755,30.63,30.6649,678,0
+OCTM.US,D,20250304,000000,30.6,30.671,30.56,30.5956,5178,0
+OCTM.US,D,20250305,000000,30.5789,30.7,30.5789,30.6668,4765,0
+OCTM.US,D,20250307,000000,30.552,30.5893,30.552,30.5893,3322,0
+OCTM.US,D,20250310,000000,30.47,30.47,30.39,30.3985,18867,0
+OCTM.US,D,20250311,000000,30.42,30.46,30.378,30.378,9160,0
+OCTM.US,D,20250312,000000,30.33,30.39,30.33,30.3547,912,0
+OCTM.US,D,20250317,000000,30.46,30.48,30.4411,30.4411,4678,0
+OCTM.US,D,20250318,000000,30.33,30.41,30.32,30.35,2414,0
+OCTM.US,D,20250319,000000,30.44,30.44,30.4347,30.4347,400,0
+OCTM.US,D,20250326,000000,30.56,30.56,30.4409,30.4851,3520,0
+OCTM.US,D,20250328,000000,30.35,30.42,30.2801,30.3175,36432,0
+OCTM.US,D,20250331,000000,30.23,30.3667,30.17,30.3579,3670,0
+OCTM.US,D,20250401,000000,30.43,30.43,30.33,30.3803,31092,0
+OCTM.US,D,20250402,000000,30.41,30.4555,30.23,30.4555,11430,0
+OCTM.US,D,20250403,000000,30.26,30.26,30.1502,30.1502,24716,0
+OCTM.US,D,20250404,000000,29.98,30.03,29.92,29.963,2605,0
+OCTM.US,D,20250407,000000,29.83,30.25,29.79,29.9688,24988,0
+OCTM.US,D,20250408,000000,30.06,30.19,29.9212,29.9212,1720,0
+OCTM.US,D,20250409,000000,29.9,30.2804,29.78,30.2804,10475,0
+OCTM.US,D,20250410,000000,30.19,30.2299,30.05,30.1468,2010,0
+OCTM.US,D,20250411,000000,30.19,30.29,30.19,30.2388,2418,0
+OCTM.US,D,20250414,000000,30.235,30.235,30.2245,30.2245,11769,0
+OCTM.US,D,20250417,000000,30.12,30.12,30.083,30.083,220,0
+OCTM.US,D,20250421,000000,30.05,30.05,29.94,29.9965,4598,0
+OCTM.US,D,20250422,000000,30.02,30.0979,30.02,30.0979,477,0
+OCTM.US,D,20250423,000000,30.15,30.1891,30.15,30.1891,200,0
+OCTM.US,D,20250425,000000,30.2776,30.3416,30.2776,30.3416,2420,0
+OCTM.US,D,20250429,000000,30.35,30.45,30.32,30.3999,30176,0
+OCTM.US,D,20250502,000000,30.51,30.68,30.51,30.573,40889,0
+OCTM.US,D,20250505,000000,30.49,30.53,30.49,30.52,643,0
+OCTM.US,D,20250506,000000,30.43,30.4696,30.43,30.4696,1129,0
+OCTM.US,D,20250507,000000,30.52,30.52,30.42,30.4956,1761,0
+OCTM.US,D,20250508,000000,30.55,30.55,30.5302,30.5302,173,0
+OCTM.US,D,20250513,000000,30.8397,30.84,30.8161,30.8161,3727,0
+OCTM.US,D,20250514,000000,30.82,30.8282,30.82,30.8282,1893,0
+OCTM.US,D,20250515,000000,30.79,30.9,30.75,30.83,5602,0
+OCTM.US,D,20250519,000000,30.93,30.9586,30.8,30.9502,8109,0
+OCTM.US,D,20250520,000000,30.96,30.96,30.92,30.92,3645,0
+OCTM.US,D,20250521,000000,30.92,30.92,30.79,30.8026,415,0
+OCTM.US,D,20250528,000000,30.915,30.915,30.8741,30.8741,130,0
+OCTM.US,D,20250530,000000,30.9107,30.9367,30.81,30.9367,1144,0
+OCTM.US,D,20250602,000000,30.88,30.94,30.88,30.94,1896,0
+OCTM.US,D,20250603,000000,31,31.0149,30.9801,31.0094,1300,0
+OCTM.US,D,20250604,000000,30.9908,31.0195,30.9908,31.0195,492,0
+OCTM.US,D,20250605,000000,30.96,31.03,30.92,30.9693,1604,0
+OCTM.US,D,20250609,000000,31.04,31.0712,30.96,31.0712,1604,0
+OCTM.US,D,20250610,000000,31.06,31.1159,31.06,31.1159,234,0
+OCTM.US,D,20250616,000000,31.2,31.21,31.1353,31.1353,1476,0
+OCTM.US,D,20250617,000000,31.1,31.1,31.0762,31.0762,365,0
+OCTM.US,D,20250618,000000,31.045,31.1,31.045,31.0749,4355,0
+OCTM.US,D,20250623,000000,31.1,31.19,31.1,31.1763,2095,0
+OCTM.US,D,20250624,000000,31.1901,31.2677,31.1901,31.2677,187,0
+OCTM.US,D,20250625,000000,31.27,31.27,31.2552,31.2552,1176,0
+OCTM.US,D,20250626,000000,31.35,31.36,31.3294,31.3294,8283,0
+OCTM.US,D,20250627,000000,31.38,31.4,31.37,31.37,6807,0
+OCTM.US,D,20250630,000000,31.38,31.4259,31.38,31.4259,3924,0
+OCTM.US,D,20250701,000000,31.42,31.42,31.29,31.41,5936,0
+OCTM.US,D,20250702,000000,31.442,31.45,31.435,31.435,1326,0
+OCTM.US,D,20250703,000000,31.47,31.51,31.47,31.51,407,0
+OCTM.US,D,20250709,000000,31.5589,31.5589,31.46,31.4854,5010,0
+OCTM.US,D,20250710,000000,31.493,31.55,31.493,31.54,1091,0
+OCTM.US,D,20250711,000000,31.53,31.53,31.515,31.515,265,0
+OCTM.US,D,20250715,000000,31.5,31.53,31.5,31.5039,2508,0
+OCTM.US,D,20250716,000000,31.49,31.53,31.49,31.5199,855,0
+OCTM.US,D,20250717,000000,31.57,31.59,31.57,31.5779,1121,0
+OCTM.US,D,20250721,000000,31.65,31.65,31.56,31.63,3464,0
+OCTM.US,D,20250722,000000,31.59,31.61,31.51,31.605,7806,0
+OCTM.US,D,20250723,000000,31.6372,31.66,31.6372,31.66,902,0
+OCTM.US,D,20250724,000000,31.68,31.6822,31.68,31.6822,407,0
+OCTM.US,D,20250725,000000,31.69,31.72,31.69,31.705,1358,0
+OCTM.US,D,20250729,000000,31.71,31.72,31.7,31.7,2147,0
+OCTM.US,D,20250730,000000,31.67,31.6927,31.67,31.6927,381,0
+OCTM.US,D,20250731,000000,31.73,31.75,31.67,31.67,2213,0
+OCTM.US,D,20250801,000000,31.57,31.58,31.53,31.5648,751,0
+OCTM.US,D,20250804,000000,31.68,31.6817,31.68,31.6817,200,0
+OCTM.US,D,20250805,000000,31.65,31.67,31.6443,31.6443,6971,0
+OCTM.US,D,20250806,000000,31.66,31.71,31.66,31.7,426,0
+OCTM.US,D,20250807,000000,31.71,31.74,31.675,31.6977,3067,0
+OCTM.US,D,20250808,000000,31.765,31.78,31.76,31.76,136769,0
+OCTM.US,D,20250811,000000,31.79,31.79,31.7453,31.7453,12300,0
+OCTM.US,D,20250812,000000,31.81,31.8249,31.81,31.8249,200,0
+OCTM.US,D,20250814,000000,31.83,31.8553,31.83,31.8553,1655,0
+OCTM.US,D,20250819,000000,31.84,31.84,31.81,31.8152,5433,0
+OCTM.US,D,20250820,000000,31.78,31.8111,31.78,31.8111,423,0
+OCTM.US,D,20250821,000000,31.77,31.79,31.77,31.7795,2066,0
+OCTM.US,D,20250825,000000,31.91,31.91,31.9011,31.9011,2731,0
+OCTM.US,D,20250826,000000,31.9162,31.9162,31.895,31.9151,1260,0
+OCTM.US,D,20250828,000000,31.95,31.9684,31.95,31.9684,954,0
+OCTM.US,D,20250902,000000,31.8701,31.895,31.8701,31.895,125,0
+OCTM.US,D,20250903,000000,31.96,31.96,31.9315,31.9315,470,0
+OCTM.US,D,20250904,000000,31.96,31.9751,31.96,31.9751,3513,0
+OCTM.US,D,20250905,000000,32.01,32.02,31.9764,31.9764,96303,0
+OCTM.US,D,20250908,000000,31.9908,32.0052,31.9908,32.0052,2378,0
+OCTM.US,D,20250909,000000,32.022,32.022,32.015,32.015,564,0
+OCTM.US,D,20250910,000000,32.04,32.04,32.025,32.025,125,0
+OCTM.US,D,20250912,000000,32.08,32.0854,32.08,32.0854,230,0
+OCTM.US,D,20250916,000000,32.08,32.092,32.08,32.092,6657,0
+OCTM.US,D,20250917,000000,32.09,32.0953,32.07,32.0953,17304,0
+OCTM.US,D,20250918,000000,32.11,32.15,32.11,32.1199,316,0
+OCTM.US,D,20250919,000000,32.13,32.131,32.13,32.131,184,0
+OCTM.US,D,20250922,000000,32.1465,32.1465,32.145,32.145,229,0
+OCTM.US,D,20250924,000000,32.17,32.17,32.13,32.1472,1184,0
+OCTM.US,D,20250925,000000,32.15,32.16,32.13,32.1372,3825,0
+OCTM.US,D,20250926,000000,32.16,32.1674,32.16,32.1674,529,0
+OCTM.US,D,20250929,000000,32.186,32.186,32.1793,32.1793,430,0
+OCTM.US,D,20250930,000000,32.1875,32.1875,32.17,32.18,6031,0
+OCTM.US,D,20251001,000000,32.1875,32.195,32.1875,32.195,359,0
+OCTM.US,D,20251002,000000,32.2,32.23,32.2,32.2052,8684,0
+OCTM.US,D,20251003,000000,32.21,32.2149,32.21,32.2149,132,0
+OCTM.US,D,20251006,000000,32.216,32.27,32.216,32.2239,6104,0
+OCTM.US,D,20251007,000000,32.25,32.26,32.2449,32.2449,12205,0
+OCTM.US,D,20251008,000000,32.25,32.255,32.21,32.234,16291,0
+OCTM.US,D,20251009,000000,32.22,32.2645,32.22,32.235,11618,0
+OCTM.US,D,20251013,000000,32.2796,32.2796,32.25,32.2602,890,0
+OCTM.US,D,20251014,000000,32.26,32.26,32.26,32.26,5175,0
+OCTM.US,D,20251015,000000,32.2905,32.31,32.245,32.27,2930,0
+OCTM.US,D,20251016,000000,32.3,32.313,32.275,32.2897,11762,0
+OCTM.US,D,20251017,000000,32.3,32.321,32.28,32.3,20694,0
+OCTM.US,D,20251020,000000,32.4,32.43,32.35,32.3899,50950,0
+OCTM.US,D,20251021,000000,32.38,32.43,32.37,32.3949,12792,0
+OCTM.US,D,20251022,000000,32.43,32.44,32.25,32.3449,56782,0
+OCTM.US,D,20251023,000000,32.35,32.4291,32.35,32.3861,14886,0
+OCTM.US,D,20251024,000000,32.44,32.4996,32.39,32.4403,35378,0
+OCTM.US,D,20251027,000000,32.54,32.57,32.45,32.5002,5341,0
+OCTM.US,D,20251028,000000,32.49,32.56,32.46,32.54,20601,0
+OCTM.US,D,20251029,000000,32.51,32.57,32.43,32.4552,5872,0
+OCTM.US,D,20251030,000000,32.43,32.49,32.43,32.4344,14069,0
+OCTM.US,D,20251031,000000,32.49,32.49,32.43,32.4459,5043,0
+OCTM.US,D,20251103,000000,32.46,32.4999,32.4,32.4494,14157,0
+OCTM.US,D,20251104,000000,32.3801,32.42,32.3801,32.3945,4458,0
+OCTM.US,D,20251105,000000,32.39,32.43,32.37,32.4225,46305,0
+OCTM.US,D,20251106,000000,32.37,32.38,32.36,32.36,15620,0
+OCTM.US,D,20251107,000000,32.39,32.39,32.286,32.3631,29129,0
+OCTM.US,D,20251110,000000,32.445,32.4556,32.445,32.4556,820,0
+OCTM.US,D,20251111,000000,32.4378,32.475,32.41,32.4657,2542,0
+OCTM.US,D,20251112,000000,32.52,32.52,32.466,32.47,3424,0
+OCTM.US,D,20251113,000000,32.42,32.42,32.35,32.35,2635,0
+OCTM.US,D,20251114,000000,32.35,32.3999,32.35,32.3695,7302,0
+OCTM.US,D,20251117,000000,32.34,32.34,32.25,32.2725,7955,0
+OCTM.US,D,20251118,000000,32.27,32.275,32.2,32.2309,10650,0
+OCTM.US,D,20251119,000000,32.26,32.31,32.2443,32.2443,2948,0
+OCTM.US,D,20251120,000000,32.38,32.49,32.16,32.16,9459,0
+OCTM.US,D,20251121,000000,32.205,32.2637,32.17,32.2298,10376,0
+OCTM.US,D,20251124,000000,32.305,32.3502,32.285,32.3502,4234,0
+OCTM.US,D,20251125,000000,32.32,32.42,32.32,32.407,8704,0
+OCTM.US,D,20251126,000000,32.44,32.462,32.44,32.462,2263,0
+OCTM.US,D,20251128,000000,32.49,32.5068,32.45,32.5068,3547,0
+OCTM.US,D,20251201,000000,32.4589,32.495,32.45,32.4529,7387,0
+OCTM.US,D,20251202,000000,32.48,32.493,32.45,32.493,3513,0
+OCTM.US,D,20251203,000000,32.4813,32.5347,32.48,32.5129,13408,0
+OCTM.US,D,20251204,000000,32.51,32.52,32.49,32.5148,4096,0
+OCTM.US,D,20251208,000000,32.54,32.54,32.515,32.515,8521,0
+OCTM.US,D,20251209,000000,32.54,32.54,32.519,32.52,813,0
+OCTM.US,D,20251210,000000,32.53,32.59,32.5195,32.563,3301,0
+OCTM.US,D,20251211,000000,32.575,32.59,32.575,32.5783,1190,0
+OCTM.US,D,20251212,000000,32.5101,32.5302,32.5101,32.5302,575,0
+OCTM.US,D,20251215,000000,32.51,32.5301,32.51,32.5301,800,0
+OCTM.US,D,20251216,000000,32.5524,32.5524,32.52,32.5343,1846,0
+OCTM.US,D,20251217,000000,32.52,32.52,32.45,32.4579,4165,0
+OCTM.US,D,20251218,000000,32.52,32.54,32.5179,32.5179,1240,0
+OCTM.US,D,20251219,000000,32.6,32.62,32.6,32.62,1125,0
+OCTM.US,D,20251222,000000,32.6,32.6448,32.6,32.6446,1671,0
+OCTM.US,D,20251223,000000,32.661,32.6697,32.661,32.6697,222,0
+OCTM.US,D,20251229,000000,32.695,32.72,32.6934,32.6934,3305,0
+OCTM.US,D,20251230,000000,32.67,32.695,32.67,32.695,2920,0
+OCTM.US,D,20251231,000000,32.6701,32.685,32.6557,32.6557,1686,0
+OCTM.US,D,20260102,000000,32.66,32.6719,32.66,32.6719,1594,0
+OCTM.US,D,20260105,000000,32.7,32.72,32.7,32.7125,451,0
+OCTM.US,D,20260106,000000,32.75,32.75,32.7,32.7499,2983,0
+OCTM.US,D,20260107,000000,32.73,32.755,32.715,32.7255,1561,0
+OCTM.US,D,20260109,000000,32.76,32.775,32.76,32.775,287,0
+OCTM.US,D,20260112,000000,32.75,32.77,32.75,32.7647,6268,0
+OCTM.US,D,20260114,000000,32.72,32.7499,32.69,32.7499,718,0
+OCTM.US,D,20260116,000000,32.78,32.78,32.76,32.7752,12020,0
+OCTM.US,D,20260120,000000,32.65,32.65,32.631,32.6345,1198,0
+OCTM.US,D,20260121,000000,32.65,32.7136,32.65,32.7136,857,0
+OCTM.US,D,20260126,000000,32.8,32.8,32.7948,32.7948,3372,0
+OCTM.US,D,20260127,000000,32.8,32.8247,32.8,32.8247,2803,0
+OCTM.US,D,20260128,000000,32.8,32.8147,32.8,32.8147,6006,0
+OCTM.US,D,20260129,000000,32.7501,32.79,32.75,32.79,7992,0
+OCTM.US,D,20260130,000000,32.77,32.79,32.77,32.79,426,0
+OCTM.US,D,20260202,000000,32.8,32.8294,32.8,32.8294,110,0
+OCTM.US,D,20260204,000000,32.7411,32.7411,32.7302,32.7302,896,0
+OCTM.US,D,20260209,000000,32.8523,32.8523,32.8447,32.8447,2870,0
+OCTM.US,D,20260210,000000,32.84,32.84,32.83,32.8341,732,0
+OCTM.US,D,20260211,000000,32.79,32.83,32.79,32.8248,1048,0
+OCTM.US,D,20260212,000000,32.82,32.82,32.7248,32.7248,5894,0
+OCTM.US,D,20260213,000000,32.76,32.76,32.7352,32.7352,790,0
+OCTM.US,D,20260217,000000,32.73,32.755,32.72,32.755,1020,0
+OCTM.US,D,20260218,000000,32.73,32.815,32.73,32.77,2205,0

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

@@ -0,0 +1,339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCTU.US,D,20241002,000000,24.84,24.95,24.83,24.8706,202662,0
+OCTU.US,D,20241003,000000,24.8053,24.86,24.78,24.79,19785,0
+OCTU.US,D,20241004,000000,24.97,25,24.83,25,18241,0
+OCTU.US,D,20241007,000000,24.98,24.98,24.7599,24.7887,27458,0
+OCTU.US,D,20241008,000000,24.93,24.99,24.895,24.9801,14920,0
+OCTU.US,D,20241009,000000,24.98,25.11,24.98,25.1042,29812,0
+OCTU.US,D,20241010,000000,25.1,25.1299,25.0497,25.0604,9865,0
+OCTU.US,D,20241011,000000,25.2,25.21,25.1365,25.1853,21011,0
+OCTU.US,D,20241014,000000,25.296,25.3589,25.296,25.3445,19668,0
+OCTU.US,D,20241015,000000,25.4,25.4,25.1872,25.1872,35163,0
+OCTU.US,D,20241016,000000,25.28,25.32,25.1889,25.32,21996,0
+OCTU.US,D,20241017,000000,25.3,25.38,25.2553,25.2803,38611,0
+OCTU.US,D,20241018,000000,25.33,25.39,25.3195,25.335,16447,0
+OCTU.US,D,20241021,000000,25.34,25.34,25.23,25.31,40579,0
+OCTU.US,D,20241022,000000,25.27,25.31,25.21,25.2977,83907,0
+OCTU.US,D,20241023,000000,25.22,25.24,25.05,25.1399,53864,0
+OCTU.US,D,20241024,000000,25.17,25.18,25.13,25.18,22326,0
+OCTU.US,D,20241025,000000,25.295,25.295,25.1422,25.1422,11996,0
+OCTU.US,D,20241028,000000,25.27,25.27,25.2131,25.25,3512,0
+OCTU.US,D,20241029,000000,25.43,25.43,25.2341,25.2341,4058,0
+OCTU.US,D,20241030,000000,25.28,25.2999,25.1721,25.1721,26149,0
+OCTU.US,D,20241031,000000,25.11,25.11,24.85,24.85,14586,0
+OCTU.US,D,20241101,000000,24.92,25.05,24.92,24.93,14687,0
+OCTU.US,D,20241104,000000,24.9,24.94,24.8444,24.8444,44840,0
+OCTU.US,D,20241105,000000,24.9722,25.05,24.9722,25.0424,10392,0
+OCTU.US,D,20241106,000000,25,25.5357,25,25.5357,7680,0
+OCTU.US,D,20241107,000000,25.69,25.7299,25.65,25.65,10958,0
+OCTU.US,D,20241108,000000,25.7799,25.8,25.73,25.7648,10514,0
+OCTU.US,D,20241111,000000,25.7878,25.83,25.73,25.7663,30168,0
+OCTU.US,D,20241112,000000,25.8,25.87,25.664,25.7159,128421,0
+OCTU.US,D,20241113,000000,25.7788,25.8299,25.71,25.7273,22081,0
+OCTU.US,D,20241114,000000,25.72,25.7482,25.6,25.6248,12194,0
+OCTU.US,D,20241115,000000,25.39,25.4,25.385,25.385,851,0
+OCTU.US,D,20241118,000000,25.37,25.4999,25.37,25.4202,31391,0
+OCTU.US,D,20241119,000000,25.45,25.4872,25.4,25.4798,11178,0
+OCTU.US,D,20241121,000000,25.57,25.6594,25.56,25.6057,19828,0
+OCTU.US,D,20241122,000000,25.649,25.68,25.625,25.6649,25183,0
+OCTU.US,D,20241125,000000,25.7401,25.75,25.6801,25.7219,16843,0
+OCTU.US,D,20241126,000000,25.7719,25.8398,25.74,25.835,6592,0
+OCTU.US,D,20241127,000000,25.82,25.82,25.7406,25.7497,21246,0
+OCTU.US,D,20241129,000000,25.86,25.8952,25.86,25.8952,591,0
+OCTU.US,D,20241202,000000,25.8769,25.95,25.8701,25.9307,10672,0
+OCTU.US,D,20241203,000000,25.93,25.9416,25.8801,25.9,3108,0
+OCTU.US,D,20241204,000000,26.0158,26.0708,25.9669,26.0552,38804,0
+OCTU.US,D,20241205,000000,26.04,26.0994,25.92,26.0225,27865,0
+OCTU.US,D,20241206,000000,26.11,26.12,26.05,26.12,10095,0
+OCTU.US,D,20241209,000000,26.12,26.12,25.9457,25.9457,2042,0
+OCTU.US,D,20241210,000000,25.9349,26,25.8686,25.8686,5914,0
+OCTU.US,D,20241211,000000,26.0167,26.11,26.0167,26.05,19395,0
+OCTU.US,D,20241212,000000,26.0281,26.0281,25.97,25.97,4806,0
+OCTU.US,D,20241213,000000,26.0599,26.0599,25.9366,25.9376,3382,0
+OCTU.US,D,20241216,000000,26.05,26.05,26.0377,26.0377,440,0
+OCTU.US,D,20241217,000000,25.97,26,25.9038,25.9743,35180,0
+OCTU.US,D,20241218,000000,25.96,26.05,25.43,25.43,14078,0
+OCTU.US,D,20241219,000000,25.56,25.56,25.3659,25.3659,43930,0
+OCTU.US,D,20241220,000000,25.67,25.7,25.5405,25.5405,6526,0
+OCTU.US,D,20241223,000000,25.54,25.6802,25.47,25.6802,318,0
+OCTU.US,D,20241224,000000,25.84,25.84,25.83,25.83,200,0
+OCTU.US,D,20241226,000000,25.83,25.8739,25.8278,25.8739,4527,0
+OCTU.US,D,20241227,000000,25.56,25.65,25.56,25.6178,3579,0
+OCTU.US,D,20241230,000000,25.55,25.55,25.4476,25.4476,4003,0
+OCTU.US,D,20241231,000000,25.44,25.44,25.3266,25.3266,120,0
+OCTU.US,D,20250102,000000,25.45,25.45,25.2,25.2897,108031,0
+OCTU.US,D,20250103,000000,25.435,25.5411,25.4,25.5117,7975,0
+OCTU.US,D,20250106,000000,25.773,25.773,25.5901,25.62,1104,0
+OCTU.US,D,20250107,000000,25.66,25.66,25.415,25.415,6583,0
+OCTU.US,D,20250108,000000,25.41,25.4366,25.35,25.4366,5550,0
+OCTU.US,D,20250110,000000,25.17,25.26,25.149,25.1664,5951,0
+OCTU.US,D,20250113,000000,25.1,25.2111,25.085,25.2111,2111,0
+OCTU.US,D,20250114,000000,25.26,25.26,25.2163,25.2163,2834,0
+OCTU.US,D,20250115,000000,25.53,25.57,25.52,25.55,4001,0
+OCTU.US,D,20250116,000000,25.5492,25.56,25.5287,25.5287,807,0
+OCTU.US,D,20250117,000000,25.72,25.7794,25.715,25.715,10784,0
+OCTU.US,D,20250122,000000,25.9698,26.08,25.9698,26.0057,19845,0
+OCTU.US,D,20250123,000000,26.01,26.12,25.98,26.12,59469,0
+OCTU.US,D,20250124,000000,26.15,26.15,26.0482,26.0482,744,0
+OCTU.US,D,20250127,000000,25.75,25.76,25.68,25.76,13305,0
+OCTU.US,D,20250128,000000,25.78,25.98,25.78,25.9464,1188,0
+OCTU.US,D,20250129,000000,25.918,25.918,25.775,25.8561,5572,0
+OCTU.US,D,20250130,000000,25.84,25.9581,25.7901,25.9581,6898,0
+OCTU.US,D,20250131,000000,26.07,26.0975,25.8534,25.8534,46625,0
+OCTU.US,D,20250203,000000,25.54,25.75,25.54,25.7226,6217,0
+OCTU.US,D,20250204,000000,25.85,25.88,25.8001,25.81,21882,0
+OCTU.US,D,20250205,000000,25.81,25.9009,25.805,25.9009,843,0
+OCTU.US,D,20250206,000000,25.98,25.98,25.93,25.9749,1327,0
+OCTU.US,D,20250207,000000,25.94,25.94,25.7905,25.7905,1127,0
+OCTU.US,D,20250211,000000,25.86,25.92,25.85,25.9184,11191,0
+OCTU.US,D,20250212,000000,25.9,25.9199,25.84,25.88,20032,0
+OCTU.US,D,20250214,000000,26.07,26.0821,26.0511,26.0821,752,0
+OCTU.US,D,20250218,000000,26.09,26.11,26.09,26.1069,1752,0
+OCTU.US,D,20250219,000000,26.19,26.19,26.16,26.1671,1696,0
+OCTU.US,D,20250220,000000,26.031,26.0848,26.031,26.0848,915,0
+OCTU.US,D,20250221,000000,25.9554,25.97,25.75,25.7585,1108,0
+OCTU.US,D,20250224,000000,25.656,25.69,25.656,25.69,556,0
+OCTU.US,D,20250225,000000,25.59,25.59,25.52,25.5725,3395,0
+OCTU.US,D,20250226,000000,25.52,25.5782,25.52,25.5782,1357,0
+OCTU.US,D,20250227,000000,25.47,25.56,25.3132,25.3132,2349,0
+OCTU.US,D,20250228,000000,25.42,25.5609,25.42,25.5609,18017,0
+OCTU.US,D,20250303,000000,25.3771,25.4794,25.262,25.262,2008,0
+OCTU.US,D,20250304,000000,25.09,25.28,25.0832,25.0832,1381,0
+OCTU.US,D,20250305,000000,25.14,25.258,25.05,25.258,1596,0
+OCTU.US,D,20250306,000000,25.2082,25.2082,24.945,24.9884,36659,0
+OCTU.US,D,20250307,000000,25.03,25.0745,24.85,25.0745,22369,0
+OCTU.US,D,20250310,000000,24.82,24.82,24.6667,24.6667,1915,0
+OCTU.US,D,20250311,000000,24.59,24.74,24.47,24.5806,20783,0
+OCTU.US,D,20250312,000000,24.61,24.6999,24.61,24.6355,1032,0
+OCTU.US,D,20250313,000000,24.51,24.5199,24.4396,24.4396,427,0
+OCTU.US,D,20250314,000000,24.68,24.733,24.67,24.733,2552,0
+OCTU.US,D,20250317,000000,24.79,24.89,24.7244,24.83,12048,0
+OCTU.US,D,20250318,000000,24.69,24.7,24.605,24.6723,3234,0
+OCTU.US,D,20250319,000000,24.76,24.7965,24.73,24.7965,2340,0
+OCTU.US,D,20250320,000000,24.86,24.88,24.7401,24.7666,4181,0
+OCTU.US,D,20250321,000000,24.62,24.78,24.62,24.7727,1413,0
+OCTU.US,D,20250324,000000,24.91,25.0499,24.91,25.0166,13763,0
+OCTU.US,D,20250325,000000,25.06,25.06,25.01,25.0278,2751,0
+OCTU.US,D,20250326,000000,25.02,25.02,24.82,24.8793,5011,0
+OCTU.US,D,20250327,000000,24.85,24.87,24.8,24.8404,3263,0
+OCTU.US,D,20250328,000000,24.62,24.62,24.5401,24.5834,1101,0
+OCTU.US,D,20250331,000000,24.45,24.6456,24.41,24.6456,6685,0
+OCTU.US,D,20250401,000000,24.67,24.72,24.57,24.72,2829,0
+OCTU.US,D,20250402,000000,24.72,24.792,24.71,24.792,15098,0
+OCTU.US,D,20250403,000000,24.29,24.29,24.2056,24.2056,2970,0
+OCTU.US,D,20250404,000000,23.69,23.73,23.4991,23.4991,8098,0
+OCTU.US,D,20250407,000000,23.65,23.65,23.1801,23.4475,43734,0
+OCTU.US,D,20250408,000000,23.18,23.2266,23.18,23.2266,1606,0
+OCTU.US,D,20250409,000000,23.31,24.38,23.22,24.3298,7343,0
+OCTU.US,D,20250410,000000,23.94,23.94,23.7008,23.8509,484,0
+OCTU.US,D,20250411,000000,23.87,24.1099,23.87,24.0866,3102,0
+OCTU.US,D,20250414,000000,24.07,24.1986,24.07,24.1986,601,0
+OCTU.US,D,20250415,000000,24.28,24.28,24.1937,24.1937,2157,0
+OCTU.US,D,20250416,000000,24.04,24.05,23.89,23.9265,1761,0
+OCTU.US,D,20250417,000000,23.9914,24.05,23.86,23.9742,9035,0
+OCTU.US,D,20250421,000000,23.8799,23.8799,23.67,23.7457,9140,0
+OCTU.US,D,20250422,000000,24.02,24.02,23.97,24.0154,2286,0
+OCTU.US,D,20250423,000000,24.4395,24.4395,24.18,24.2234,21616,0
+OCTU.US,D,20250424,000000,24.32,24.445,24.32,24.4372,7364,0
+OCTU.US,D,20250425,000000,24.49,24.5299,24.41,24.508,4452,0
+OCTU.US,D,20250428,000000,24.48,24.53,24.44,24.5256,25086,0
+OCTU.US,D,20250429,000000,24.49,24.63,24.49,24.61,73578,0
+OCTU.US,D,20250430,000000,24.39,24.6195,24.39,24.6195,2175,0
+OCTU.US,D,20250501,000000,24.76,24.79,24.6898,24.6898,1686,0
+OCTU.US,D,20250502,000000,24.85,24.8952,24.82,24.8952,4274,0
+OCTU.US,D,20250505,000000,24.8499,24.88,24.7896,24.7896,7032,0
+OCTU.US,D,20250506,000000,24.73,24.73,24.69,24.69,506,0
+OCTU.US,D,20250507,000000,24.74,24.9099,24.67,24.7439,5262,0
+OCTU.US,D,20250508,000000,24.84,24.96,24.76,24.8539,3528,0
+OCTU.US,D,20250509,000000,24.92,24.92,24.81,24.8386,2761,0
+OCTU.US,D,20250512,000000,25.2499,25.31,25.13,25.2071,3562,0
+OCTU.US,D,20250513,000000,25.25,25.38,25.25,25.3456,2480,0
+OCTU.US,D,20250514,000000,25.41,25.5199,25.32,25.3507,12485,0
+OCTU.US,D,20250515,000000,25.305,25.42,25.3,25.416,2622,0
+OCTU.US,D,20250516,000000,25.45,25.5599,25.4,25.54,49486,0
+OCTU.US,D,20250519,000000,25.53,25.5457,25.43,25.5457,2108,0
+OCTU.US,D,20250520,000000,25.54,25.54,25.4762,25.4771,16851,0
+OCTU.US,D,20250521,000000,25.45,25.5,25.2208,25.2434,679590,0
+OCTU.US,D,20250527,000000,25.44,25.46,25.25,25.4098,10042,0
+OCTU.US,D,20250528,000000,25.4638,25.4699,25.3328,25.3328,25052,0
+OCTU.US,D,20250530,000000,25.3799,25.46,25.26,25.423,4589,0
+OCTU.US,D,20250602,000000,25.35,25.4765,25.29,25.4555,3526,0
+OCTU.US,D,20250603,000000,25.47,25.59,25.47,25.5663,285671,0
+OCTU.US,D,20250604,000000,25.6,25.65,25.57,25.5914,15374,0
+OCTU.US,D,20250605,000000,25.6199,25.65,25.4656,25.4656,18980,0
+OCTU.US,D,20250606,000000,25.6999,25.71,25.6101,25.6519,1789,0
+OCTU.US,D,20250609,000000,25.6627,25.7,25.61,25.6561,6963,0
+OCTU.US,D,20250610,000000,25.7,25.74,25.6401,25.7285,3201,0
+OCTU.US,D,20250611,000000,25.81,25.84,25.65,25.6767,2765,0
+OCTU.US,D,20250612,000000,25.71,25.79,25.6901,25.7434,4750,0
+OCTU.US,D,20250613,000000,25.67,25.73,25.5667,25.5667,3488,0
+OCTU.US,D,20250616,000000,25.75,25.8199,25.6901,25.7228,2119,0
+OCTU.US,D,20250617,000000,25.675,25.7199,25.5952,25.5952,2484,0
+OCTU.US,D,20250618,000000,25.66,25.71,25.55,25.5817,16620,0
+OCTU.US,D,20250620,000000,25.62,25.6599,25.5399,25.5399,2024,0
+OCTU.US,D,20250623,000000,25.5801,25.6878,25.55,25.6878,2700,0
+OCTU.US,D,20250624,000000,25.8526,25.9277,25.835,25.891,23443,0
+OCTU.US,D,20250625,000000,25.9271,25.95,25.8301,25.8775,3618,0
+OCTU.US,D,20250626,000000,25.99,26.0799,25.99,26.0559,2970,0
+OCTU.US,D,20250627,000000,26.105,26.2399,25.94,26.146,2225,0
+OCTU.US,D,20250630,000000,26.23,26.271,26.17,26.271,3426,0
+OCTU.US,D,20250701,000000,26.19,26.319,26.14,26.2551,31003,0
+OCTU.US,D,20250702,000000,26.1901,26.3406,26.1901,26.3406,4480,0
+OCTU.US,D,20250703,000000,26.4915,26.55,26.37,26.525,5890,0
+OCTU.US,D,20250707,000000,26.43,26.45,26.29,26.3461,4170,0
+OCTU.US,D,20250708,000000,26.36,26.39,26.3091,26.3251,1139,0
+OCTU.US,D,20250709,000000,26.49,26.49,26.3201,26.42,2502,0
+OCTU.US,D,20250710,000000,26.43,26.5599,26.38,26.4947,7194,0
+OCTU.US,D,20250711,000000,26.4,26.4799,26.3801,26.4305,3296,0
+OCTU.US,D,20250714,000000,26.44,26.4999,26.43,26.4999,491251,0
+OCTU.US,D,20250715,000000,26.5699,26.5699,26.3961,26.3961,20551,0
+OCTU.US,D,20250716,000000,26.3672,26.4496,26.34,26.4496,6403,0
+OCTU.US,D,20250717,000000,26.49,26.6169,26.49,26.5665,3309,0
+OCTU.US,D,20250718,000000,26.5999,26.5999,26.4809,26.5537,1213,0
+OCTU.US,D,20250721,000000,26.67,26.7099,26.5798,26.5798,3073,0
+OCTU.US,D,20250722,000000,26.568,26.5973,26.568,26.5973,1388,0
+OCTU.US,D,20250723,000000,26.5201,26.7459,26.5201,26.7459,9202,0
+OCTU.US,D,20250724,000000,26.7956,26.8199,26.76,26.7889,1520,0
+OCTU.US,D,20250725,000000,26.7601,26.9099,26.7601,26.8705,1743,0
+OCTU.US,D,20250728,000000,26.9172,26.9172,26.815,26.8516,1691,0
+OCTU.US,D,20250729,000000,26.8868,26.8868,26.79,26.798,835,0
+OCTU.US,D,20250730,000000,26.84,26.84,26.68,26.7472,1257,0
+OCTU.US,D,20250731,000000,26.89,26.935,26.661,26.661,2912,0
+OCTU.US,D,20250801,000000,26.2993,26.3792,26.2807,26.3418,11238,0
+OCTU.US,D,20250804,000000,26.58,26.6286,26.5501,26.6286,3355,0
+OCTU.US,D,20250805,000000,26.6499,26.6499,26.47,26.5249,2936,0
+OCTU.US,D,20250806,000000,26.56,26.7091,26.56,26.675,19928,0
+OCTU.US,D,20250807,000000,26.69,26.69,26.62,26.631,1063,0
+OCTU.US,D,20250808,000000,26.79,26.8701,26.79,26.832,2619,0
+OCTU.US,D,20250811,000000,26.87,26.89,26.7536,26.7536,11077,0
+OCTU.US,D,20250812,000000,26.8,27.0356,26.8,27.0356,1885,0
+OCTU.US,D,20250813,000000,27.06,27.1266,27,27.1266,2143,0
+OCTU.US,D,20250814,000000,27.05,27.1537,27.05,27.1537,2068,0
+OCTU.US,D,20250815,000000,27.05,27.09,27.01,27.0555,10229,0
+OCTU.US,D,20250818,000000,27.04,27.0999,26.97,27.01,4366,0
+OCTU.US,D,20250819,000000,27.02,27.02,26.85,26.8882,2142,0
+OCTU.US,D,20250820,000000,26.67,26.86,26.63,26.8426,7948,0
+OCTU.US,D,20250821,000000,26.78,26.8,26.7,26.7418,1499,0
+OCTU.US,D,20250822,000000,27,27.155,27,27.1007,1709,0
+OCTU.US,D,20250825,000000,27.02,27.0799,26.9801,26.9801,3405,0
+OCTU.US,D,20250826,000000,26.96,27.0956,26.95,27.0956,7323,0
+OCTU.US,D,20250827,000000,27.24,27.24,27.09,27.177,3704,0
+OCTU.US,D,20250828,000000,27.1264,27.2599,27.09,27.2599,15438,0
+OCTU.US,D,20250829,000000,27.01,27.0615,27.0001,27.0615,2300,0
+OCTU.US,D,20250902,000000,26.82,26.8879,26.6701,26.8879,1886,0
+OCTU.US,D,20250903,000000,26.92,27.0145,26.92,27.0031,2672,0
+OCTU.US,D,20250904,000000,27.01,27.2285,27.01,27.2285,1233,0
+OCTU.US,D,20250905,000000,27.22,27.22,27.05,27.1216,287891,0
+OCTU.US,D,20250908,000000,27.15,27.2399,27.13,27.2013,2773,0
+OCTU.US,D,20250909,000000,27.21,27.2826,27.14,27.2826,10214,0
+OCTU.US,D,20250910,000000,27.38,27.4799,27.27,27.3666,4551,0
+OCTU.US,D,20250911,000000,27.4145,27.5941,27.4145,27.5941,2029,0
+OCTU.US,D,20250912,000000,27.53,27.61,27.53,27.5849,2421,0
+OCTU.US,D,20250915,000000,27.6985,27.6985,27.64,27.6943,1763,0
+OCTU.US,D,20250916,000000,27.65,27.6808,27.65,27.6808,432,0
+OCTU.US,D,20250917,000000,27.62,27.645,27.58,27.58,3485,0
+OCTU.US,D,20250918,000000,27.831,27.8499,27.7873,27.7873,2950,0
+OCTU.US,D,20250919,000000,27.8,27.9212,27.78,27.9212,790,0
+OCTU.US,D,20250922,000000,27.86,28.0468,27.86,28.0468,1516,0
+OCTU.US,D,20250923,000000,28.01,28.0429,27.82,27.8774,4819,0
+OCTU.US,D,20250924,000000,27.84,27.89,27.72,27.7873,1212,0
+OCTU.US,D,20250925,000000,27.59,27.73,27.48,27.59,11392,0
+OCTU.US,D,20250926,000000,27.8199,27.8199,27.65,27.812,3549,0
+OCTU.US,D,20250929,000000,27.89,27.97,27.83,27.8731,10724,0
+OCTU.US,D,20250930,000000,27.86,27.9863,27.8123,27.9863,15970,0
+OCTU.US,D,20251001,000000,27.95,28.15,27.9442,28.13,81538,0
+OCTU.US,D,20251002,000000,28.1416,28.1895,28.0429,28.106,67846,0
+OCTU.US,D,20251003,000000,28.18,28.24,28.1176,28.2,35670,0
+OCTU.US,D,20251006,000000,28.17,28.25,28.15,28.22,25525,0
+OCTU.US,D,20251007,000000,28.21,28.23,28.0717,28.1358,78244,0
+OCTU.US,D,20251008,000000,28.15,28.27,28.15,28.2308,218651,0
+OCTU.US,D,20251009,000000,28.27,28.27,28.14,28.2,30257,0
+OCTU.US,D,20251010,000000,28.24,28.28,27.6648,27.6648,20451,0
+OCTU.US,D,20251013,000000,27.8784,27.9818,27.8784,27.9413,9339,0
+OCTU.US,D,20251014,000000,27.715,28.0299,27.715,27.85,14190,0
+OCTU.US,D,20251015,000000,28.1,28.15,27.94,27.99,21099,0
+OCTU.US,D,20251016,000000,28.06,28.1,27.79,27.8846,20138,0
+OCTU.US,D,20251017,000000,27.99,28.03,27.86,27.9912,3356,0
+OCTU.US,D,20251020,000000,28.14,28.22,28.12,28.13,15593,0
+OCTU.US,D,20251021,000000,28.13,28.2392,28.13,28.2074,18862,0
+OCTU.US,D,20251022,000000,28.2099,28.2099,27.958,28.0709,6737,0
+OCTU.US,D,20251023,000000,28.09,28.23,28.09,28.18,11418,0
+OCTU.US,D,20251024,000000,28.37,28.4,28.3009,28.3391,7659,0
+OCTU.US,D,20251027,000000,28.5225,28.65,28.5225,28.63,8416,0
+OCTU.US,D,20251028,000000,28.65,28.76,28.622,28.6922,14024,0
+OCTU.US,D,20251029,000000,28.8099,28.8099,28.667,28.667,11172,0
+OCTU.US,D,20251030,000000,28.59,28.632,28.4628,28.4628,12426,0
+OCTU.US,D,20251031,000000,28.59,28.59,28.46,28.5485,3937,0
+OCTU.US,D,20251103,000000,28.59,28.61,28.5,28.5743,26972,0
+OCTU.US,D,20251104,000000,28.3699,28.46,28.28,28.298,3802,0
+OCTU.US,D,20251105,000000,28.33,28.49,28.33,28.3783,40243,0
+OCTU.US,D,20251106,000000,28.29,28.29,28.15,28.18,8179,0
+OCTU.US,D,20251107,000000,28.05,28.17,27.9185,28.1388,4622,0
+OCTU.US,D,20251110,000000,28.43,28.5291,28.34,28.4895,4905,0
+OCTU.US,D,20251111,000000,28.46,28.57,28.36,28.5313,21368,0
+OCTU.US,D,20251112,000000,28.54,28.6,28.54,28.56,10941,0
+OCTU.US,D,20251113,000000,28.2801,28.2801,28.1929,28.1929,1370,0
+OCTU.US,D,20251114,000000,28.1,28.26,28.1,28.1798,33331,0
+OCTU.US,D,20251117,000000,28.0901,28.21,27.915,27.998,5375,0
+OCTU.US,D,20251118,000000,27.77,27.99,27.77,27.89,3298,0
+OCTU.US,D,20251119,000000,28.02,28.02,27.84,27.915,8402,0
+OCTU.US,D,20251120,000000,28.195,28.29,27.6434,27.6434,3218,0
+OCTU.US,D,20251121,000000,27.74,27.96,27.74,27.83,2175,0
+OCTU.US,D,20251124,000000,28.01,28.13,27.95,28.12,11661,0
+OCTU.US,D,20251125,000000,28.16,28.2851,28.13,28.2851,6672,0
+OCTU.US,D,20251126,000000,28.39,28.48,28.37,28.4287,10295,0
+OCTU.US,D,20251128,000000,28.4624,28.51,28.4624,28.51,2704,0
+OCTU.US,D,20251201,000000,28.44,28.4995,28.38,28.3807,5967,0
+OCTU.US,D,20251202,000000,28.48,28.48,28.405,28.4393,7237,0
+OCTU.US,D,20251203,000000,28.44,28.57,28.4274,28.54,12262,0
+OCTU.US,D,20251204,000000,28.53,28.53,28.45,28.5144,9602,0
+OCTU.US,D,20251205,000000,28.61,28.66,28.54,28.5516,7335,0
+OCTU.US,D,20251208,000000,28.53,28.56,28.446,28.4492,3678,0
+OCTU.US,D,20251209,000000,28.53,28.54,28.43,28.4701,12150,0
+OCTU.US,D,20251210,000000,28.47,28.6243,28.45,28.6243,3318,0
+OCTU.US,D,20251211,000000,28.54,28.69,28.52,28.65,7003,0
+OCTU.US,D,20251212,000000,28.57,28.57,28.3501,28.3501,9863,0
+OCTU.US,D,20251215,000000,28.41,28.41,28.33,28.41,2505,0
+OCTU.US,D,20251216,000000,28.37,28.41,28.1801,28.3404,15124,0
+OCTU.US,D,20251217,000000,28.33,28.34,28.0702,28.0702,4560,0
+OCTU.US,D,20251218,000000,28.25,28.288,28.19,28.2416,4190,0
+OCTU.US,D,20251219,000000,28.4,28.43,28.3813,28.3902,2323,0
+OCTU.US,D,20251222,000000,28.475,28.54,28.47,28.5111,5275,0
+OCTU.US,D,20251223,000000,28.54,28.64,28.54,28.6097,6344,0
+OCTU.US,D,20251224,000000,28.62,28.6898,28.62,28.6898,417,0
+OCTU.US,D,20251226,000000,28.72,28.72,28.63,28.6722,754,0
+OCTU.US,D,20251229,000000,28.64,28.64,28.57,28.62,1369,0
+OCTU.US,D,20251230,000000,28.63,28.67,28.6091,28.6091,8826,0
+OCTU.US,D,20251231,000000,28.58,28.59,28.4607,28.4607,4855,0
+OCTU.US,D,20260102,000000,28.62,28.62,28.4,28.4531,4314,0
+OCTU.US,D,20260105,000000,28.64,28.67,28.56,28.63,6321,0
+OCTU.US,D,20260106,000000,28.72,28.77,28.57,28.753,13286,0
+OCTU.US,D,20260107,000000,28.7732,28.82,28.6895,28.6895,67366,0
+OCTU.US,D,20260108,000000,28.7,28.735,28.63,28.7,5615,0
+OCTU.US,D,20260109,000000,28.78,28.85,28.78,28.85,17907,0
+OCTU.US,D,20260112,000000,28.81,28.8406,28.81,28.8406,3963,0
+OCTU.US,D,20260113,000000,28.84,28.91,28.7201,28.7889,19363,0
+OCTU.US,D,20260114,000000,28.71,28.71,28.59,28.685,7733,0
+OCTU.US,D,20260115,000000,28.82,28.855,28.77,28.78,4844,0
+OCTU.US,D,20260116,000000,28.77,28.79,28.7,28.7,10284,0
+OCTU.US,D,20260120,000000,28.598,28.598,28.24,28.32,2257,0
+OCTU.US,D,20260121,000000,28.42,28.64,28.15,28.5298,18159,0
+OCTU.US,D,20260122,000000,28.5812,28.7372,28.56,28.6,5834,0
+OCTU.US,D,20260123,000000,28.59,28.65,28.525,28.62,4479,0
+OCTU.US,D,20260126,000000,28.72,28.775,28.72,28.7575,1372,0
+OCTU.US,D,20260127,000000,28.82,28.9,28.8101,28.87,5448,0
+OCTU.US,D,20260128,000000,28.9599,28.96,28.81,28.852,35316,0
+OCTU.US,D,20260129,000000,28.56,28.78,28.56,28.78,10441,0
+OCTU.US,D,20260130,000000,28.7276,28.74,28.62,28.7222,3410,0
+OCTU.US,D,20260202,000000,28.72,28.84,28.59,28.79,21369,0
+OCTU.US,D,20260203,000000,28.83,28.83,28.625,28.63,1528,0
+OCTU.US,D,20260204,000000,28.7186,28.7186,28.5761,28.5761,4758,0
+OCTU.US,D,20260205,000000,28.37,28.405,28.3358,28.3358,4935,0
+OCTU.US,D,20260206,000000,28.49,28.7,28.49,28.67,12514,0
+OCTU.US,D,20260209,000000,28.8,28.8,28.7963,28.7963,1165,0
+OCTU.US,D,20260210,000000,28.85,28.85,28.68,28.68,2614,0
+OCTU.US,D,20260211,000000,28.74,28.75,28.69,28.7466,7982,0
+OCTU.US,D,20260212,000000,28.755,28.755,28.45,28.46,3830,0
+OCTU.US,D,20260213,000000,28.38,28.515,28.38,28.397,4809,0
+OCTU.US,D,20260217,000000,28.39,28.4899,28.31,28.4239,16093,0
+OCTU.US,D,20260218,000000,28.55,28.6196,28.45,28.49,12457,0

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

@@ -0,0 +1,934 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ODV.US,D,20220531,000000,6.89,7.33,6.75,7.3,55045,0
+ODV.US,D,20220601,000000,7.35,7.35,6.6601,7.02,55881,0
+ODV.US,D,20220602,000000,7.01,7.1203,6.9,6.96,27364,0
+ODV.US,D,20220603,000000,7,7.125,6.85,6.91,15046,0
+ODV.US,D,20220606,000000,6.95,7.1565,6.8,6.8,14463,0
+ODV.US,D,20220607,000000,6.97,7,6.75,6.8,28462,0
+ODV.US,D,20220608,000000,6.89,7.0499,6.75,6.84,29811,0
+ODV.US,D,20220609,000000,6.93,6.975,6.72,6.72,26386,0
+ODV.US,D,20220610,000000,6.71,6.83,6.6,6.786,17180,0
+ODV.US,D,20220613,000000,6.7,6.86,6.43,6.44,23473,0
+ODV.US,D,20220614,000000,6.49,6.6245,6.02,6.13,23085,0
+ODV.US,D,20220615,000000,6.21,6.21,5.9,6.09,12404,0
+ODV.US,D,20220616,000000,5.83,6.07,5.76,5.94,9872,0
+ODV.US,D,20220617,000000,5.75,6.07,5.67,5.9,11371,0
+ODV.US,D,20220621,000000,5.99,6.2799,5.77,5.9,15778,0
+ODV.US,D,20220622,000000,5.87,5.9699,5.5,5.5,35214,0
+ODV.US,D,20220623,000000,5.51,5.76,5.29,5.32,23515,0
+ODV.US,D,20220624,000000,5.32,5.58,5.3,5.37,10109,0
+ODV.US,D,20220627,000000,5.63,5.63,5.12,5.36,15607,0
+ODV.US,D,20220628,000000,5.31,5.32,5.09,5.115,12595,0
+ODV.US,D,20220629,000000,5.17,5.28,5.09,5.25,14113,0
+ODV.US,D,20220630,000000,5.25,5.3,4.8,4.8,19757,0
+ODV.US,D,20220701,000000,4.93,5,4.82,4.86,11572,0
+ODV.US,D,20220705,000000,5,5.1,4.8201,4.99,50778,0
+ODV.US,D,20220706,000000,5,5.31,4.78,4.85,113734,0
+ODV.US,D,20220707,000000,4.9,5.1,4.71,4.79,76696,0
+ODV.US,D,20220708,000000,4.75,5.36,4.64,4.65,58645,0
+ODV.US,D,20220711,000000,4.77,4.77,4.51,4.53,47137,0
+ODV.US,D,20220712,000000,4.63,4.6899,4.33,4.41,84701,0
+ODV.US,D,20220713,000000,4.41,4.66,4.33,4.53,36813,0
+ODV.US,D,20220714,000000,4.72,4.72,4.05,4.26,59677,0
+ODV.US,D,20220715,000000,4.33,4.5302,4.15,4.24,48993,0
+ODV.US,D,20220718,000000,4.5,4.57,4.2112,4.22,104670,0
+ODV.US,D,20220719,000000,4.2,4.31,4.12,4.21,48810,0
+ODV.US,D,20220720,000000,4.27,4.62,4.19,4.23,47211,0
+ODV.US,D,20220721,000000,4.24,4.3,4.08,4.08,44404,0
+ODV.US,D,20220722,000000,4.16,4.3575,4.05,4.05,49141,0
+ODV.US,D,20220725,000000,4.1,4.1384,3.92,3.96,96967,0
+ODV.US,D,20220726,000000,4,4.1,3.84,3.86,99880,0
+ODV.US,D,20220727,000000,3.86,4.063,3.85,3.86,39699,0
+ODV.US,D,20220728,000000,3.95,4.37,3.9,4.05,61065,0
+ODV.US,D,20220729,000000,4.16,4.255,3.96,3.96,67542,0
+ODV.US,D,20220801,000000,3.98,4.175,3.98,4.1601,23979,0
+ODV.US,D,20220802,000000,4.16,4.16,3.96,4.01,71921,0
+ODV.US,D,20220803,000000,4.22,4.22,4,4.04,43036,0
+ODV.US,D,20220804,000000,4.4,4.71,4.15,4.35,371117,0
+ODV.US,D,20220805,000000,4.35,4.93,4.32,4.84,138859,0
+ODV.US,D,20220808,000000,5,5.4,4.96,5.33,242325,0
+ODV.US,D,20220809,000000,5.55,5.645,5.2301,5.6,79765,0
+ODV.US,D,20220810,000000,5.94,6.2,5.71,5.82,139487,0
+ODV.US,D,20220811,000000,5.85,6,5.53,5.53,58740,0
+ODV.US,D,20220812,000000,5.53,6.08,5.5,6.08,73536,0
+ODV.US,D,20220815,000000,6,7.67,6,7.23,227494,0
+ODV.US,D,20220816,000000,7.5,7.53,6.32,6.85,114806,0
+ODV.US,D,20220817,000000,6.62,7.48,6.0001,6.14,97644,0
+ODV.US,D,20220818,000000,6.21,6.21,5.75,5.9,43805,0
+ODV.US,D,20220819,000000,5.71,5.8,5.3,5.3,80815,0
+ODV.US,D,20220822,000000,5.18,5.3001,5,5.07,85801,0
+ODV.US,D,20220823,000000,5.18,5.3751,5.0999,5.12,73834,0
+ODV.US,D,20220824,000000,5.19,5.3599,5.09,5.14,48975,0
+ODV.US,D,20220825,000000,5.24,5.36,5,5.1,46308,0
+ODV.US,D,20220826,000000,5.11,5.11,4.87,4.97,51272,0
+ODV.US,D,20220829,000000,4.98,5.35,4.84,5.06,39247,0
+ODV.US,D,20220830,000000,4.97,5.56,4.8,4.96,52060,0
+ODV.US,D,20220831,000000,4.8,5.05,4.75,4.87,68968,0
+ODV.US,D,20220901,000000,4.75,4.92,4.56,4.75,41608,0
+ODV.US,D,20220902,000000,4.7,4.99,4.7,4.95,44492,0
+ODV.US,D,20220906,000000,4.88,5.05,4.6,4.75,31867,0
+ODV.US,D,20220907,000000,4.82,4.96,4.65,4.96,86348,0
+ODV.US,D,20220908,000000,4.88,5.38,4.88,5.17,139378,0
+ODV.US,D,20220909,000000,5.3,6.1,5.25,5.76,147800,0
+ODV.US,D,20220912,000000,5.96,6.32,5.96,6.08,137854,0
+ODV.US,D,20220913,000000,5.66,5.78,5.47,5.56,79737,0
+ODV.US,D,20220914,000000,5.66,5.75,5.49,5.58,78624,0
+ODV.US,D,20220915,000000,5.66,5.6736,5.1,5.26,97028,0
+ODV.US,D,20220916,000000,5.48,5.48,5.1,5.15,48883,0
+ODV.US,D,20220919,000000,5.05,5.14,5,5.09,38911,0
+ODV.US,D,20220920,000000,5.14,5.14,4.9,5.03,25406,0
+ODV.US,D,20220921,000000,4.99,5.0656,4.82,4.98,36089,0
+ODV.US,D,20220922,000000,4.84,4.9,4.79,4.89,75281,0
+ODV.US,D,20220923,000000,4.71,4.7303,4.5,4.61,61306,0
+ODV.US,D,20220926,000000,4.5,4.85,4.31,4.46,74145,0
+ODV.US,D,20220927,000000,4.66,4.66,4.38,4.48,37089,0
+ODV.US,D,20220928,000000,4.43,4.6499,4.43,4.6,106242,0
+ODV.US,D,20220929,000000,4.7,4.78,4.5,4.55,38980,0
+ODV.US,D,20220930,000000,4.5,4.65,4.36,4.55,76322,0
+ODV.US,D,20221003,000000,4.55,4.82,4.55,4.72,48569,0
+ODV.US,D,20221004,000000,4.72,4.8458,4.61,4.74,86671,0
+ODV.US,D,20221005,000000,4.51,4.61,4.39,4.56,53882,0
+ODV.US,D,20221006,000000,4.73,4.73,4.44,4.53,43391,0
+ODV.US,D,20221007,000000,4.46,4.585,4.36,4.41,29980,0
+ODV.US,D,20221010,000000,4.49,4.56,4.25,4.36,45483,0
+ODV.US,D,20221011,000000,4.3,4.385,4.22,4.3,44759,0
+ODV.US,D,20221012,000000,4.25,4.3399,4.11,4.29,11935,0
+ODV.US,D,20221013,000000,4.2,4.35,4.05,4.25,55825,0
+ODV.US,D,20221014,000000,4.31,4.31,4.01,4.01,37914,0
+ODV.US,D,20221017,000000,4.06,4.225,4.06,4.14,31263,0
+ODV.US,D,20221018,000000,4.16,4.2494,4.1141,4.19,8758,0
+ODV.US,D,20221019,000000,4.23,4.23,4.05,4.16,25556,0
+ODV.US,D,20221020,000000,4.27,4.3271,4.14,4.21,8473,0
+ODV.US,D,20221021,000000,4.33,4.46,4.1999,4.46,21537,0
+ODV.US,D,20221024,000000,4.66,4.66,4.27,4.27,34833,0
+ODV.US,D,20221025,000000,4.25,4.5,4.25,4.405,43771,0
+ODV.US,D,20221026,000000,4.49,4.5,4.3554,4.42,34999,0
+ODV.US,D,20221027,000000,4.37,4.4996,4.315,4.35,11169,0
+ODV.US,D,20221028,000000,4.3,4.35,4.12,4.2,22876,0
+ODV.US,D,20221031,000000,4.25,4.25,4.1,4.1,9670,0
+ODV.US,D,20221101,000000,4.1,4.289,4.1,4.13,4360,0
+ODV.US,D,20221102,000000,4.44,4.44,4.1,4.11,28572,0
+ODV.US,D,20221103,000000,4.1,4.1825,4.05,4.06,35402,0
+ODV.US,D,20221104,000000,4.11,4.55,4.11,4.55,101792,0
+ODV.US,D,20221107,000000,4.66,4.86,4.51,4.76,60633,0
+ODV.US,D,20221108,000000,4.8,5.1,4.75,5,87626,0
+ODV.US,D,20221109,000000,5.2,5.2,4.5001,4.54,26655,0
+ODV.US,D,20221110,000000,4.6,4.9399,4.6,4.81,101983,0
+ODV.US,D,20221111,000000,4.82,4.95,4.7,4.87,92956,0
+ODV.US,D,20221114,000000,4.95,4.95,4.78,4.88,47641,0
+ODV.US,D,20221115,000000,4.9,4.96,4.71,4.71,16225,0
+ODV.US,D,20221116,000000,4.82,4.9624,4.72,4.85,31223,0
+ODV.US,D,20221117,000000,4.99,4.99,4.61,4.81,21340,0
+ODV.US,D,20221118,000000,4.9,4.9154,4.67,4.68,22154,0
+ODV.US,D,20221121,000000,4.56,4.755,4.56,4.65,48005,0
+ODV.US,D,20221122,000000,4.65,4.815,4.65,4.72,51247,0
+ODV.US,D,20221123,000000,4.75,4.81,4.65,4.68,19338,0
+ODV.US,D,20221125,000000,4.67,4.9199,4.663,4.7353,4236,0
+ODV.US,D,20221128,000000,4.73,4.8983,4.56,4.58,35839,0
+ODV.US,D,20221129,000000,4.59,4.705,4.5,4.62,37807,0
+ODV.US,D,20221130,000000,4.8,4.81,4.61,4.71,80595,0
+ODV.US,D,20221201,000000,4.79,4.9799,4.78,4.81,30009,0
+ODV.US,D,20221202,000000,4.79,4.83,4.68,4.82,55790,0
+ODV.US,D,20221205,000000,4.95,4.9999,4.575,4.6,32499,0
+ODV.US,D,20221206,000000,4.6,4.64,4.52,4.55,21109,0
+ODV.US,D,20221207,000000,4.51,4.599,4.5001,4.54,17725,0
+ODV.US,D,20221208,000000,4.65,4.72,4.35,4.42,65289,0
+ODV.US,D,20221209,000000,4.35,4.46,4.27,4.29,91551,0
+ODV.US,D,20221212,000000,4.29,4.34,4.12,4.18,119111,0
+ODV.US,D,20221213,000000,4.38,4.38,4.06,4.2,95960,0
+ODV.US,D,20221214,000000,4.47,4.47,4.12,4.23,52168,0
+ODV.US,D,20221215,000000,4.23,4.25,4.05,4.18,39067,0
+ODV.US,D,20221216,000000,4.1,4.25,4.1,4.23,28628,0
+ODV.US,D,20221219,000000,4.26,4.26,4.1,4.13,68864,0
+ODV.US,D,20221220,000000,4.15,4.25,4.09,4.19,118089,0
+ODV.US,D,20221221,000000,4.19,4.38,4.15,4.23,107653,0
+ODV.US,D,20221222,000000,4.15,4.16,4.06,4.13,73184,0
+ODV.US,D,20221223,000000,4.15,4.2,4.05,4.15,78905,0
+ODV.US,D,20221227,000000,4.15,4.4867,4.15,4.35,122197,0
+ODV.US,D,20221228,000000,4.34,4.48,4.16,4.43,51988,0
+ODV.US,D,20221229,000000,4.5,4.5,4.24,4.33,186391,0
+ODV.US,D,20221230,000000,4.24,4.34,4.22,4.3,125995,0
+ODV.US,D,20230103,000000,4.3,4.4832,4.244,4.32,81773,0
+ODV.US,D,20230104,000000,4.44,4.54,4.3634,4.43,107808,0
+ODV.US,D,20230105,000000,4.49,4.65,4.3501,4.61,78352,0
+ODV.US,D,20230106,000000,4.69,4.9,4.5601,4.81,80668,0
+ODV.US,D,20230109,000000,4.92,4.95,4.75,4.84,62243,0
+ODV.US,D,20230110,000000,4.75,4.99,4.75,4.94,86989,0
+ODV.US,D,20230111,000000,5.24,5.24,4.8,4.92,113885,0
+ODV.US,D,20230112,000000,4.9,4.95,4.71,4.8,39751,0
+ODV.US,D,20230113,000000,4.73,4.8855,4.6466,4.78,72348,0
+ODV.US,D,20230117,000000,4.8,4.8,4.5,4.67,63248,0
+ODV.US,D,20230118,000000,4.63,4.7,4.58,4.6,43275,0
+ODV.US,D,20230119,000000,4.56,4.6694,4.56,4.62,36578,0
+ODV.US,D,20230120,000000,4.54,4.85,4.4,4.76,74571,0
+ODV.US,D,20230123,000000,4.89,4.89,4.75,4.82,41365,0
+ODV.US,D,20230124,000000,4.75,4.929,4.75,4.84,27395,0
+ODV.US,D,20230125,000000,4.82,4.95,4.8,4.93,35588,0
+ODV.US,D,20230126,000000,4.95,5.5,4.95,5.37,79759,0
+ODV.US,D,20230127,000000,5.41,5.81,5.4,5.7,60483,0
+ODV.US,D,20230130,000000,5.77,6.25,5.68,6,92388,0
+ODV.US,D,20230131,000000,5.97,6.1,5.64,5.82,76479,0
+ODV.US,D,20230201,000000,5.82,6.2099,5.79,6.02,50862,0
+ODV.US,D,20230202,000000,6.16,6.23,5.99,6.15,93006,0
+ODV.US,D,20230203,000000,5.99,6.12,5.91,5.99,74282,0
+ODV.US,D,20230206,000000,5.9,5.98,5.625,5.7,117398,0
+ODV.US,D,20230207,000000,5.59,5.7093,5.36,5.6,283074,0
+ODV.US,D,20230208,000000,5.49,5.6408,5.49,5.57,60922,0
+ODV.US,D,20230209,000000,5.73,5.75,5.55,5.59,40646,0
+ODV.US,D,20230210,000000,5.05,5.1897,4.45,4.6,387920,0
+ODV.US,D,20230213,000000,4.55,4.66,4.55,4.57,54449,0
+ODV.US,D,20230214,000000,4.65,4.65,4.39,4.47,79196,0
+ODV.US,D,20230215,000000,4.46,4.46,4.27,4.32,54962,0
+ODV.US,D,20230216,000000,4.5,4.5,4.22,4.28,56534,0
+ODV.US,D,20230217,000000,4.36,4.36,4.21,4.26,45524,0
+ODV.US,D,20230221,000000,4.32,4.325,4.2035,4.28,40528,0
+ODV.US,D,20230222,000000,4.29,4.4,4.2,4.31,48082,0
+ODV.US,D,20230223,000000,4.35,4.35,4.2,4.23,38594,0
+ODV.US,D,20230224,000000,4.23,4.23,4.03,4.07,131245,0
+ODV.US,D,20230227,000000,4.1,4.2,4.07,4.14,34110,0
+ODV.US,D,20230228,000000,4.06,4.38,4.06,4.38,24847,0
+ODV.US,D,20230301,000000,4.47,4.47,4.28,4.28,16225,0
+ODV.US,D,20230302,000000,4.35,4.38,4.21,4.27,57212,0
+ODV.US,D,20230303,000000,4.33,4.42,4.2516,4.4,127492,0
+ODV.US,D,20230306,000000,4.42,4.42,4.27,4.31,56883,0
+ODV.US,D,20230307,000000,4.2,4.29,4.03,4.12,169438,0
+ODV.US,D,20230308,000000,4.15,4.16,4.03,4.14,38590,0
+ODV.US,D,20230309,000000,4.1,4.15,3.98,4,98082,0
+ODV.US,D,20230310,000000,4.14,4.14,3.93,3.97,111123,0
+ODV.US,D,20230313,000000,4,4.2,4,4.11,36900,0
+ODV.US,D,20230314,000000,4.2,4.2001,4.01,4.13,28260,0
+ODV.US,D,20230315,000000,4.23,4.51,4.23,4.43,204973,0
+ODV.US,D,20230316,000000,4.75,4.79,4.36,4.48,76968,0
+ODV.US,D,20230317,000000,4.53,4.62,4.41,4.52,120764,0
+ODV.US,D,20230320,000000,4.62,4.6343,4.46,4.57,69239,0
+ODV.US,D,20230321,000000,4.65,4.65,4.46,4.58,28091,0
+ODV.US,D,20230322,000000,4.6,4.7,4.51,4.66,45292,0
+ODV.US,D,20230323,000000,4.75,4.75,4.6001,4.65,64704,0
+ODV.US,D,20230324,000000,4.6,4.73,4.59,4.68,45904,0
+ODV.US,D,20230327,000000,4.64,4.97,4.55,4.93,78883,0
+ODV.US,D,20230328,000000,4.89,4.9999,4.7209,4.87,90916,0
+ODV.US,D,20230329,000000,4.95,4.95,4.76,4.86,66327,0
+ODV.US,D,20230330,000000,4.98,4.98,4.78,4.88,76706,0
+ODV.US,D,20230331,000000,4.95,4.95,4.85,4.9,79525,0
+ODV.US,D,20230403,000000,5.15,5.3,4.89,4.98,129780,0
+ODV.US,D,20230404,000000,5.08,5.08,4.92,4.98,218616,0
+ODV.US,D,20230405,000000,5.01,5.13,4.799,4.88,180500,0
+ODV.US,D,20230406,000000,4.95,4.96,4.82,4.89,214339,0
+ODV.US,D,20230410,000000,5.02,5.08,4.93,5.08,220586,0
+ODV.US,D,20230411,000000,5.23,5.23,5.08,5.17,165858,0
+ODV.US,D,20230412,000000,5.33,5.45,5.2,5.45,186487,0
+ODV.US,D,20230413,000000,5.57,5.87,5.48,5.69,263852,0
+ODV.US,D,20230414,000000,5.86,5.92,5.32,5.39,166164,0
+ODV.US,D,20230417,000000,5.42,5.42,5.11,5.29,89649,0
+ODV.US,D,20230418,000000,5.28,5.44,5.24,5.39,64615,0
+ODV.US,D,20230419,000000,5.28,5.35,5.235,5.31,59682,0
+ODV.US,D,20230420,000000,5.29,5.44,5.29,5.41,61338,0
+ODV.US,D,20230421,000000,5.41,5.41,5.13,5.27,109404,0
+ODV.US,D,20230424,000000,5.27,5.35,5.19,5.32,64944,0
+ODV.US,D,20230425,000000,5.38,5.38,5.11,5.31,96795,0
+ODV.US,D,20230426,000000,5.28,5.32,5.19,5.26,55769,0
+ODV.US,D,20230427,000000,5.29,5.35,5.2,5.32,52970,0
+ODV.US,D,20230428,000000,5.26,5.4,5.1601,5.37,35942,0
+ODV.US,D,20230501,000000,5.41,5.46,5.22,5.28,85880,0
+ODV.US,D,20230502,000000,5.2,5.26,5.061,5.23,113463,0
+ODV.US,D,20230503,000000,5.27,5.3521,5.18,5.28,53393,0
+ODV.US,D,20230504,000000,5.23,5.36,5.17,5.3,63998,0
+ODV.US,D,20230505,000000,5.34,5.4776,5.23,5.39,57780,0
+ODV.US,D,20230508,000000,5.4,5.4,5.21,5.24,31603,0
+ODV.US,D,20230509,000000,5.2,5.25,5.07,5.21,65440,0
+ODV.US,D,20230510,000000,5.05,5.23,5.05,5.1,48995,0
+ODV.US,D,20230511,000000,5.01,5.12,4.9,4.93,101019,0
+ODV.US,D,20230512,000000,4.93,4.93,4.71,4.86,120249,0
+ODV.US,D,20230515,000000,4.76,5,4.72,4.94,24479,0
+ODV.US,D,20230516,000000,5.01,5.01,4.8077,4.84,25080,0
+ODV.US,D,20230517,000000,4.78,4.93,4.74,4.86,47655,0
+ODV.US,D,20230518,000000,4.86,4.98,4.79,4.98,26286,0
+ODV.US,D,20230519,000000,4.94,5.05,4.9,4.94,24366,0
+ODV.US,D,20230522,000000,4.9,5,4.86,4.98,8260,0
+ODV.US,D,20230523,000000,4.87,4.98,4.85,4.88,19595,0
+ODV.US,D,20230524,000000,4.87,4.87,4.72,4.74,30369,0
+ODV.US,D,20230525,000000,4.79,4.8,4.66,4.7,33393,0
+ODV.US,D,20230526,000000,4.8,4.8,4.66,4.71,25235,0
+ODV.US,D,20230530,000000,4.65,4.7399,4.55,4.59,41747,0
+ODV.US,D,20230531,000000,4.5808,4.7,4.54,4.64,29420,0
+ODV.US,D,20230601,000000,4.57,4.74,4.57,4.67,51072,0
+ODV.US,D,20230602,000000,4.73,4.7436,4.61,4.65,23328,0
+ODV.US,D,20230605,000000,4.65,4.7,4.55,4.57,29073,0
+ODV.US,D,20230606,000000,4.5527,4.72,4.5,4.65,53371,0
+ODV.US,D,20230607,000000,4.6,4.69,4.53,4.56,16032,0
+ODV.US,D,20230608,000000,4.6244,4.6244,4.5,4.5,25435,0
+ODV.US,D,20230609,000000,4.5,4.5564,4.5,4.52,12361,0
+ODV.US,D,20230612,000000,4.55,4.6,4.4001,4.51,48795,0
+ODV.US,D,20230613,000000,4.46,4.59,4.42,4.44,43205,0
+ODV.US,D,20230614,000000,4.45,4.5,4.41,4.46,34134,0
+ODV.US,D,20230615,000000,4.42,4.46,4.36,4.42,39737,0
+ODV.US,D,20230616,000000,4.5,4.5,4.43,4.47,15666,0
+ODV.US,D,20230620,000000,4.42,4.47,4.329,4.38,53655,0
+ODV.US,D,20230621,000000,4.41,4.41,4.3,4.34,19648,0
+ODV.US,D,20230622,000000,4.35,4.37,4.3,4.33,16982,0
+ODV.US,D,20230623,000000,4.46,4.46,4.32,4.42,47469,0
+ODV.US,D,20230626,000000,4.4,4.41,4.3,4.4,59598,0
+ODV.US,D,20230627,000000,4.34,4.45,4.33,4.43,35325,0
+ODV.US,D,20230628,000000,4.38,4.5199,4.34,4.43,26170,0
+ODV.US,D,20230629,000000,4.5,4.6,4.41,4.56,31636,0
+ODV.US,D,20230630,000000,4.56,4.64,4.5,4.59,24686,0
+ODV.US,D,20230703,000000,4.56,4.8,4.56,4.8,14476,0
+ODV.US,D,20230705,000000,4.81,4.81,4.57,4.61,37294,0
+ODV.US,D,20230706,000000,4.61,4.7,4.36,4.4,52185,0
+ODV.US,D,20230707,000000,4.45,4.57,4.29,4.48,91698,0
+ODV.US,D,20230710,000000,4.48,4.59,4.3908,4.56,23666,0
+ODV.US,D,20230711,000000,4.43,4.61,4.35,4.43,53515,0
+ODV.US,D,20230712,000000,4.5,4.724,4.47,4.56,49194,0
+ODV.US,D,20230713,000000,4.6,4.6938,4.52,4.6,20307,0
+ODV.US,D,20230714,000000,4.54,4.6,4.42,4.45,22415,0
+ODV.US,D,20230717,000000,4.41,4.52,4.4,4.41,29688,0
+ODV.US,D,20230718,000000,4.41,4.55,4.38,4.53,59131,0
+ODV.US,D,20230719,000000,4.55,4.58,4.42,4.52,88819,0
+ODV.US,D,20230720,000000,4.55,4.55,4.32,4.35,62336,0
+ODV.US,D,20230721,000000,4.36,4.38,4.28,4.33,53151,0
+ODV.US,D,20230724,000000,4.37,4.37,4.27,4.31,15270,0
+ODV.US,D,20230725,000000,4.31,4.34,4.2,4.31,62260,0
+ODV.US,D,20230726,000000,4.25,4.3,4.21,4.27,16551,0
+ODV.US,D,20230727,000000,4.36,4.36,4.13,4.16,71206,0
+ODV.US,D,20230728,000000,4.1,4.26,4.1,4.23,33111,0
+ODV.US,D,20230731,000000,4.2,4.35,4.2,4.34,38086,0
+ODV.US,D,20230801,000000,4.24,4.35,4.24,4.33,25394,0
+ODV.US,D,20230802,000000,4.32,4.32,4.21,4.24,24582,0
+ODV.US,D,20230803,000000,4.25,4.28,4.2,4.25,42961,0
+ODV.US,D,20230804,000000,4.25,4.3,4.17,4.22,49196,0
+ODV.US,D,20230807,000000,4.22,4.27,4.16,4.25,25317,0
+ODV.US,D,20230808,000000,4.25,4.3,4.24,4.27,42064,0
+ODV.US,D,20230809,000000,4.28,4.28,4.11,4.13,66879,0
+ODV.US,D,20230810,000000,4.19,4.2,4.07,4.08,71358,0
+ODV.US,D,20230811,000000,4.0709,4.0999,4.01,4.01,85713,0
+ODV.US,D,20230814,000000,4.01,4.01,3.85,3.96,136856,0
+ODV.US,D,20230815,000000,3.9,4,3.85,3.85,96403,0
+ODV.US,D,20230816,000000,3.82,3.87,3.65,3.69,164897,0
+ODV.US,D,20230817,000000,3.71,3.71,3.55,3.59,91365,0
+ODV.US,D,20230818,000000,3.6,3.69,3.5,3.65,86966,0
+ODV.US,D,20230821,000000,3.48,3.64,3.3,3.44,148205,0
+ODV.US,D,20230822,000000,3.44,3.4455,3.3,3.37,99484,0
+ODV.US,D,20230823,000000,3.35,3.55,3.31,3.53,92372,0
+ODV.US,D,20230824,000000,3.44,3.5188,3.3,3.31,73594,0
+ODV.US,D,20230825,000000,3.3,3.3,3.205,3.28,47533,0
+ODV.US,D,20230828,000000,3.34,3.49,3.2103,3.39,105010,0
+ODV.US,D,20230829,000000,3.39,3.525,3.39,3.41,120610,0
+ODV.US,D,20230830,000000,3.39,3.44,3.26,3.29,47950,0
+ODV.US,D,20230831,000000,3.3,3.3499,3.21,3.24,73684,0
+ODV.US,D,20230901,000000,3.25,3.25,3.2,3.24,75432,0
+ODV.US,D,20230905,000000,3.27,3.27,3.15,3.22,97758,0
+ODV.US,D,20230906,000000,3.25,3.2789,3.1556,3.2,81887,0
+ODV.US,D,20230907,000000,3.2,3.2,2.98,3,188144,0
+ODV.US,D,20230908,000000,3.01,3.0799,2.97,3.07,88622,0
+ODV.US,D,20230911,000000,3.05,3.05,3,3.02,46691,0
+ODV.US,D,20230912,000000,2.97,3,2.8,2.88,135741,0
+ODV.US,D,20230913,000000,2.92,2.988,2.88,2.9,121762,0
+ODV.US,D,20230914,000000,2.87,3.025,2.87,3.01,106674,0
+ODV.US,D,20230915,000000,3.06,3.06,2.96,3,69898,0
+ODV.US,D,20230918,000000,3.05,3.05,2.99,3,51438,0
+ODV.US,D,20230919,000000,3.05,3.05,2.889,2.9,73374,0
+ODV.US,D,20230920,000000,2.9,3.0027,2.9,2.94,36647,0
+ODV.US,D,20230921,000000,2.94,2.965,2.75,2.76,101044,0
+ODV.US,D,20230922,000000,2.75,2.8787,2.67,2.67,77715,0
+ODV.US,D,20230925,000000,2.61,2.63,2.48,2.56,166012,0
+ODV.US,D,20230926,000000,2.52,2.6841,2.52,2.64,42110,0
+ODV.US,D,20230927,000000,2.65,2.8,2.65,2.73,154926,0
+ODV.US,D,20230928,000000,2.73,3.07,2.73,3.05,107264,0
+ODV.US,D,20230929,000000,3.1,3.27,2.8201,2.94,88382,0
+ODV.US,D,20231002,000000,2.86,3,2.7339,2.92,121768,0
+ODV.US,D,20231003,000000,3.02,3.48,2.93,3.48,186018,0
+ODV.US,D,20231004,000000,3.44,3.48,3.22,3.35,73074,0
+ODV.US,D,20231005,000000,3.31,3.4,3.28,3.28,78800,0
+ODV.US,D,20231006,000000,3.32,3.48,3.1501,3.47,79014,0
+ODV.US,D,20231009,000000,3.5,3.65,3.4113,3.63,57944,0
+ODV.US,D,20231010,000000,3.65,3.65,3.4101,3.46,54543,0
+ODV.US,D,20231011,000000,3.46,3.65,3.36,3.39,57562,0
+ODV.US,D,20231012,000000,3.32,3.34,3.15,3.18,52040,0
+ODV.US,D,20231013,000000,3.34,3.34,3.21,3.25,115283,0
+ODV.US,D,20231016,000000,3.3,3.35,3.22,3.32,96503,0
+ODV.US,D,20231017,000000,3.27,3.3,3.1656,3.3,134293,0
+ODV.US,D,20231018,000000,3.45,3.45,3.12,3.19,84369,0
+ODV.US,D,20231019,000000,3.14,3.14,3.0201,3.08,59657,0
+ODV.US,D,20231020,000000,3.05,3.2799,3.05,3.23,75689,0
+ODV.US,D,20231023,000000,3.27,3.27,3.05,3.08,39615,0
+ODV.US,D,20231024,000000,3.18,3.2499,3.074,3.19,103942,0
+ODV.US,D,20231025,000000,3.13,3.24,3.09,3.18,186121,0
+ODV.US,D,20231026,000000,3.12,3.19,3.12,3.17,43983,0
+ODV.US,D,20231027,000000,3.14,3.26,3.08,3.18,78986,0
+ODV.US,D,20231030,000000,3.24,3.2999,3.2,3.25,73337,0
+ODV.US,D,20231031,000000,3.25,3.3,3.11,3.16,61944,0
+ODV.US,D,20231101,000000,3.11,3.16,3.02,3.08,59143,0
+ODV.US,D,20231102,000000,3.15,3.15,3.0201,3.08,17283,0
+ODV.US,D,20231103,000000,3.1,3.25,3.1,3.23,22677,0
+ODV.US,D,20231106,000000,3.27,3.27,3.11,3.24,58614,0
+ODV.US,D,20231107,000000,3.15,3.17,3.06,3.1,34562,0
+ODV.US,D,20231108,000000,3.1,3.1699,3.03,3.1,40697,0
+ODV.US,D,20231109,000000,3.11,3.17,3.04,3.07,19446,0
+ODV.US,D,20231110,000000,3.08,3.1373,2.98,3,39077,0
+ODV.US,D,20231113,000000,2.95,3.01,2.75,2.8,135618,0
+ODV.US,D,20231114,000000,2.8,2.95,2.7965,2.93,95011,0
+ODV.US,D,20231115,000000,3,3,2.75,2.85,79812,0
+ODV.US,D,20231116,000000,2.85,2.9483,2.8103,2.83,35497,0
+ODV.US,D,20231117,000000,2.9,2.9299,2.84,2.9,21998,0
+ODV.US,D,20231120,000000,2.83,2.93,2.8,2.9,57903,0
+ODV.US,D,20231121,000000,2.84,3,2.84,2.97,87797,0
+ODV.US,D,20231122,000000,2.9,2.97,2.8,2.86,39471,0
+ODV.US,D,20231124,000000,2.9,3.01,2.86,2.99,21573,0
+ODV.US,D,20231127,000000,3.07,3.07,2.8203,2.91,77931,0
+ODV.US,D,20231128,000000,2.84,3,2.84,2.95,170472,0
+ODV.US,D,20231129,000000,2.95,3.0399,2.86,2.9,77324,0
+ODV.US,D,20231130,000000,2.8809,2.97,2.82,2.84,51579,0
+ODV.US,D,20231201,000000,2.82,2.905,2.8097,2.87,101376,0
+ODV.US,D,20231204,000000,2.82,2.93,2.77,2.8,125578,0
+ODV.US,D,20231205,000000,2.77,2.78,2.72,2.75,93472,0
+ODV.US,D,20231206,000000,2.77,2.78,2.72,2.74,90400,0
+ODV.US,D,20231207,000000,2.71,2.76,2.7,2.76,33938,0
+ODV.US,D,20231208,000000,2.71,2.8,2.7,2.72,55670,0
+ODV.US,D,20231211,000000,2.7,2.72,2.6201,2.66,101413,0
+ODV.US,D,20231212,000000,2.67,2.69,2.52,2.56,107047,0
+ODV.US,D,20231213,000000,2.58,2.68,2.51,2.66,169013,0
+ODV.US,D,20231214,000000,2.7,2.78,2.605,2.61,86768,0
+ODV.US,D,20231215,000000,2.64,2.64,2.5334,2.62,79260,0
+ODV.US,D,20231218,000000,2.6,2.65,2.59,2.63,56949,0
+ODV.US,D,20231219,000000,2.58,2.71,2.58,2.66,155652,0
+ODV.US,D,20231220,000000,2.68,2.8262,2.68,2.78,108453,0
+ODV.US,D,20231221,000000,2.87,3.11,2.75,3.11,216146,0
+ODV.US,D,20231222,000000,3.13,3.19,3,3.02,114476,0
+ODV.US,D,20231226,000000,3,3.02,2.92,3.02,69924,0
+ODV.US,D,20231227,000000,3,3.02,2.92,2.95,85612,0
+ODV.US,D,20231228,000000,2.9,3.02,2.88,2.88,64414,0
+ODV.US,D,20231229,000000,2.88,2.93,2.86,2.91,53406,0
+ODV.US,D,20240102,000000,2.97,3.16,2.9,3.05,131098,0
+ODV.US,D,20240103,000000,3.02,3.02,2.875,2.91,86500,0
+ODV.US,D,20240104,000000,2.9,2.9311,2.8001,2.82,51006,0
+ODV.US,D,20240105,000000,2.88,2.9198,2.82,2.85,39941,0
+ODV.US,D,20240108,000000,2.8,2.81,2.67,2.69,89181,0
+ODV.US,D,20240109,000000,2.72,2.7528,2.49,2.58,278699,0
+ODV.US,D,20240110,000000,2.62,2.7,2.55,2.57,54342,0
+ODV.US,D,20240111,000000,2.6,2.6,2.407,2.49,111275,0
+ODV.US,D,20240112,000000,2.66,2.68,2.46,2.52,169553,0
+ODV.US,D,20240116,000000,2.46,2.718,2.46,2.68,115636,0
+ODV.US,D,20240117,000000,2.7,2.7,2.57,2.64,25072,0
+ODV.US,D,20240118,000000,2.7,2.7,2.56,2.6,34766,0
+ODV.US,D,20240119,000000,2.58,2.65,2.53,2.6,39303,0
+ODV.US,D,20240122,000000,2.59,2.69,2.55,2.57,50811,0
+ODV.US,D,20240123,000000,2.6259,2.66,2.55,2.6,17854,0
+ODV.US,D,20240124,000000,2.62,2.64,2.55,2.58,36072,0
+ODV.US,D,20240125,000000,2.62,2.6842,2.52,2.59,30244,0
+ODV.US,D,20240126,000000,2.63,2.65,2.54,2.57,16631,0
+ODV.US,D,20240129,000000,2.56,2.57,2.44,2.48,63833,0
+ODV.US,D,20240130,000000,2.48,2.55,2.48,2.48,20535,0
+ODV.US,D,20240131,000000,2.46,2.6499,2.46,2.53,31540,0
+ODV.US,D,20240201,000000,2.52,2.6609,2.5002,2.58,59257,0
+ODV.US,D,20240202,000000,2.52,2.555,2.43,2.43,65317,0
+ODV.US,D,20240205,000000,2.59,2.6,2.25,2.49,124842,0
+ODV.US,D,20240206,000000,2.46,2.51,2.42,2.42,27273,0
+ODV.US,D,20240207,000000,2.33,2.5,2.3,2.44,23024,0
+ODV.US,D,20240208,000000,2.4421,2.45,2.382,2.44,20757,0
+ODV.US,D,20240209,000000,2.42,2.6,2.4001,2.44,45772,0
+ODV.US,D,20240212,000000,2.4,2.49,2.38,2.39,37702,0
+ODV.US,D,20240213,000000,2.36,2.43,2.2654,2.32,87695,0
+ODV.US,D,20240214,000000,2.3,2.37,2.26,2.26,41984,0
+ODV.US,D,20240215,000000,2.37,2.37,2.2,2.24,78530,0
+ODV.US,D,20240216,000000,2.21,2.28,2.18,2.23,88463,0
+ODV.US,D,20240220,000000,2.27,2.27,2,2.18,110684,0
+ODV.US,D,20240221,000000,2.13,2.15,1.87,2.01,187568,0
+ODV.US,D,20240222,000000,2.12,2.12,1.9001,1.94,109384,0
+ODV.US,D,20240223,000000,1.98,1.9899,1.87,1.9,52685,0
+ODV.US,D,20240226,000000,1.93,1.99,1.88,1.99,85946,0
+ODV.US,D,20240227,000000,2,2.0299,1.95,2,45902,0
+ODV.US,D,20240228,000000,2,2.04,1.915,2.03,171064,0
+ODV.US,D,20240229,000000,2.02,2.0699,1.9111,2,177438,0
+ODV.US,D,20240301,000000,1.94,2.14,1.93,2.12,77691,0
+ODV.US,D,20240304,000000,2.16,2.2,2.11,2.19,60232,0
+ODV.US,D,20240305,000000,2.19,2.2489,2.09,2.19,49419,0
+ODV.US,D,20240306,000000,2.16,2.26,2.16,2.2,53439,0
+ODV.US,D,20240307,000000,2.26,2.3399,2.23,2.28,137311,0
+ODV.US,D,20240308,000000,2.26,2.34,2.22,2.31,85203,0
+ODV.US,D,20240311,000000,2.4,2.5654,2.285,2.52,240296,0
+ODV.US,D,20240312,000000,2.57,2.65,2.44,2.48,99109,0
+ODV.US,D,20240313,000000,2.48,2.55,2.3107,2.5,124429,0
+ODV.US,D,20240314,000000,2.48,2.54,2.37,2.46,34880,0
+ODV.US,D,20240315,000000,2.34,2.34,2.1,2.22,190210,0
+ODV.US,D,20240318,000000,2.19,2.25,2.1153,2.18,104528,0
+ODV.US,D,20240319,000000,2.18,2.2399,2.05,2.15,95124,0
+ODV.US,D,20240320,000000,2.13,2.29,2.13,2.27,93673,0
+ODV.US,D,20240321,000000,2.28,2.35,2.2,2.28,123143,0
+ODV.US,D,20240322,000000,2.28,2.34,2.2301,2.27,31771,0
+ODV.US,D,20240325,000000,2.43,2.43,2.07,2.16,105588,0
+ODV.US,D,20240326,000000,2.25,2.2572,2.12,2.15,38617,0
+ODV.US,D,20240327,000000,2.15,2.2356,2.15,2.2,144743,0
+ODV.US,D,20240328,000000,2.23,2.35,2.13,2.13,182804,0
+ODV.US,D,20240401,000000,2.11,2.24,2.1,2.13,105769,0
+ODV.US,D,20240402,000000,2.2,2.2,2.12,2.158,67685,0
+ODV.US,D,20240403,000000,2.16,2.51,2.13,2.432,261647,0
+ODV.US,D,20240404,000000,2.52,2.5299,2.345,2.41,95923,0
+ODV.US,D,20240405,000000,2.36,2.55,2.32,2.5,157241,0
+ODV.US,D,20240408,000000,2.6,2.6,2.35,2.46,168304,0
+ODV.US,D,20240409,000000,2.54,2.54,2.2301,2.29,115241,0
+ODV.US,D,20240410,000000,2.24,2.3703,2.23,2.26,47607,0
+ODV.US,D,20240411,000000,2.26,2.44,2.22,2.44,74217,0
+ODV.US,D,20240412,000000,2.44,2.53,2.3101,2.37,97538,0
+ODV.US,D,20240415,000000,2.35,2.36,2.26,2.27,40523,0
+ODV.US,D,20240416,000000,2.25,2.27,2.05,2.12,146770,0
+ODV.US,D,20240417,000000,2.17,2.27,2.08,2.23,85323,0
+ODV.US,D,20240418,000000,2.25,2.28,2.16,2.21,76253,0
+ODV.US,D,20240419,000000,2.18,2.295,2.16,2.23,88764,0
+ODV.US,D,20240422,000000,2.22,2.22,2.11,2.13,37214,0
+ODV.US,D,20240423,000000,2.13,2.14,2.08,2.11,38471,0
+ODV.US,D,20240424,000000,2.08,2.11,2.01,2.05,43785,0
+ODV.US,D,20240425,000000,2.1,2.1291,2.05,2.06,41505,0
+ODV.US,D,20240426,000000,2.12,2.15,2.05,2.08,46963,0
+ODV.US,D,20240429,000000,2.1,2.27,2.1,2.25,103315,0
+ODV.US,D,20240430,000000,2.21,2.21,2.08,2.11,47878,0
+ODV.US,D,20240501,000000,2.07,2.18,2.01,2.01,88286,0
+ODV.US,D,20240502,000000,2,2.0399,1.91,1.93,216658,0
+ODV.US,D,20240503,000000,1.95,1.95,1.85,1.87,174243,0
+ODV.US,D,20240506,000000,1.85,1.95,1.815,1.84,144374,0
+ODV.US,D,20240507,000000,1.82,1.8868,1.74,1.79,355953,0
+ODV.US,D,20240508,000000,1.8,1.8,1.7,1.72,154092,0
+ODV.US,D,20240509,000000,1.92,1.94,1.74,1.87,194533,0
+ODV.US,D,20240510,000000,1.87,2.08,1.86,2.05,375901,0
+ODV.US,D,20240513,000000,2.09,2.33,2.08,2.27,334255,0
+ODV.US,D,20240514,000000,2.3,2.3199,2.17,2.24,219217,0
+ODV.US,D,20240515,000000,2.25,2.2587,2.13,2.24,47264,0
+ODV.US,D,20240516,000000,2.24,2.27,2.19,2.23,65854,0
+ODV.US,D,20240517,000000,2.14,2.33,2.14,2.3,139140,0
+ODV.US,D,20240520,000000,2.35,2.47,2.3175,2.44,137028,0
+ODV.US,D,20240521,000000,2.35,2.41,2.21,2.23,122729,0
+ODV.US,D,20240522,000000,2.19,2.22,2.04,2.11,123190,0
+ODV.US,D,20240523,000000,2.07,2.09,2.01,2.05,38766,0
+ODV.US,D,20240524,000000,2.1,2.1,1.96,2.04,63500,0
+ODV.US,D,20240528,000000,2.02,2.1481,2.02,2.03,81586,0
+ODV.US,D,20240529,000000,2,2.05,1.95,2.03,46867,0
+ODV.US,D,20240530,000000,2.01,2.06,2,2.01,38643,0
+ODV.US,D,20240531,000000,2.01,2.02,1.93,2.02,66898,0
+ODV.US,D,20240603,000000,2.06,2.16,1.95,2.08,160336,0
+ODV.US,D,20240604,000000,2.1,2.18,1.98,2.15,197282,0
+ODV.US,D,20240605,000000,2.17,2.28,2.1273,2.13,149102,0
+ODV.US,D,20240606,000000,2.2,2.25,2.13,2.21,107880,0
+ODV.US,D,20240607,000000,2.16,2.21,2.15,2.2,193039,0
+ODV.US,D,20240610,000000,2.2,2.23,2.13,2.17,158861,0
+ODV.US,D,20240611,000000,2.2,2.28,2.085,2.1,57228,0
+ODV.US,D,20240612,000000,2.16,2.16,2.08,2.1,64981,0
+ODV.US,D,20240613,000000,2.1099,2.11,2.04,2.05,40533,0
+ODV.US,D,20240614,000000,2.06,2.0999,2.01,2.04,19010,0
+ODV.US,D,20240617,000000,2.01,2.0399,2,2,46864,0
+ODV.US,D,20240618,000000,1.99,2.01,1.97,1.99,38933,0
+ODV.US,D,20240620,000000,2.12,2.12,1.96,1.98,61736,0
+ODV.US,D,20240621,000000,1.96,2.0001,1.96,1.97,24293,0
+ODV.US,D,20240624,000000,1.95,1.99,1.9303,1.99,48689,0
+ODV.US,D,20240625,000000,1.96,1.97,1.9,1.91,38600,0
+ODV.US,D,20240626,000000,1.9,1.9258,1.88,1.9,48038,0
+ODV.US,D,20240627,000000,1.93,1.93,1.86,1.9,97505,0
+ODV.US,D,20240628,000000,1.88,2.01,1.86,1.86,76800,0
+ODV.US,D,20240701,000000,1.87,1.92,1.87,1.92,23027,0
+ODV.US,D,20240702,000000,1.86,1.95,1.86,1.89,118124,0
+ODV.US,D,20240703,000000,1.87,2.1,1.85,2.1,85272,0
+ODV.US,D,20240705,000000,2.17,2.17,2.03,2.11,134574,0
+ODV.US,D,20240708,000000,2.11,2.13,2.025,2.12,53861,0
+ODV.US,D,20240709,000000,2.01,2.16,2,2.07,75637,0
+ODV.US,D,20240710,000000,2.13,2.15,2.02,2.1,114725,0
+ODV.US,D,20240711,000000,2.11,2.24,2.08,2.19,137493,0
+ODV.US,D,20240712,000000,2.24,2.25,2.15,2.24,99488,0
+ODV.US,D,20240715,000000,2.2,2.28,2.19,2.24,40961,0
+ODV.US,D,20240716,000000,2.23,2.4899,2.145,2.39,210861,0
+ODV.US,D,20240717,000000,2.36,2.38,2.17,2.22,66866,0
+ODV.US,D,20240718,000000,2.2,2.3185,2.14,2.15,58009,0
+ODV.US,D,20240719,000000,2.12,2.1799,2.1003,2.12,34413,0
+ODV.US,D,20240722,000000,2.05,2.2,2.05,2.08,63412,0
+ODV.US,D,20240723,000000,2.06,2.1299,2.01,2.02,68070,0
+ODV.US,D,20240724,000000,2.05,2.1353,2.01,2.03,33425,0
+ODV.US,D,20240725,000000,2,2.1,2,2.1,43821,0
+ODV.US,D,20240726,000000,2.095,2.16,2.05,2.1,72272,0
+ODV.US,D,20240729,000000,2.1,2.1,1.94,1.96,163779,0
+ODV.US,D,20240730,000000,1.94,1.9699,1.91,1.94,46127,0
+ODV.US,D,20240731,000000,1.96,2.03,1.95,2,67490,0
+ODV.US,D,20240801,000000,2,2,1.9,1.91,117897,0
+ODV.US,D,20240802,000000,1.92,1.9595,1.85,1.88,109619,0
+ODV.US,D,20240805,000000,1.87,1.9685,1.8,1.89,126666,0
+ODV.US,D,20240806,000000,1.89,1.94,1.8,1.87,35780,0
+ODV.US,D,20240807,000000,1.87,1.8897,1.8,1.84,73648,0
+ODV.US,D,20240808,000000,1.8,1.93,1.75,1.79,88998,0
+ODV.US,D,20240809,000000,1.77,1.8,1.74,1.75,59422,0
+ODV.US,D,20240812,000000,1.79,2.08,1.77,2.04,248050,0
+ODV.US,D,20240813,000000,2.19,2.19,1.95,1.99,125620,0
+ODV.US,D,20240814,000000,2.0199,2.05,1.94,2,146933,0
+ODV.US,D,20240815,000000,2.03,2.1,2,2.05,82943,0
+ODV.US,D,20240816,000000,2.04,2.25,2.04,2.23,122134,0
+ODV.US,D,20240819,000000,2.22,2.36,2.22,2.26,154632,0
+ODV.US,D,20240820,000000,2.28,2.35,2.22,2.29,145776,0
+ODV.US,D,20240821,000000,2.31,2.3399,2.11,2.2,125387,0
+ODV.US,D,20240822,000000,2.2,2.3389,2.08,2.31,175878,0
+ODV.US,D,20240823,000000,2.33,2.35,2.25,2.32,93183,0
+ODV.US,D,20240826,000000,2.36,2.3615,2.21,2.25,70768,0
+ODV.US,D,20240827,000000,2.2,2.2699,2.12,2.16,31640,0
+ODV.US,D,20240828,000000,2.15,2.22,2.11,2.2,52486,0
+ODV.US,D,20240829,000000,2.23,2.2399,2.12,2.14,72131,0
+ODV.US,D,20240830,000000,2.15,2.15,2,2.04,85066,0
+ODV.US,D,20240903,000000,2.02,2.11,1.94,1.98,91473,0
+ODV.US,D,20240904,000000,1.98,2.1,1.96,1.99,80062,0
+ODV.US,D,20240905,000000,2.1,2.33,2.07,2.17,584153,0
+ODV.US,D,20240906,000000,2.2,2.2,2,2.05,271673,0
+ODV.US,D,20240909,000000,2.09,2.09,1.94,2.03,158166,0
+ODV.US,D,20240910,000000,2.03,2.03,1.95,2,91933,0
+ODV.US,D,20240911,000000,1.99,2.02,1.98,2.01,53178,0
+ODV.US,D,20240912,000000,2.01,2.14,2.01,2.12,319621,0
+ODV.US,D,20240913,000000,2.16,2.16,2.02,2.1,352859,0
+ODV.US,D,20240916,000000,2.13,2.16,2.07,2.12,315964,0
+ODV.US,D,20240917,000000,2.13,2.14,2.07,2.09,196428,0
+ODV.US,D,20240918,000000,2.08,2.11,1.99,1.99,186238,0
+ODV.US,D,20240919,000000,2.04,2.1091,2,2.03,167208,0
+ODV.US,D,20240920,000000,2.06,2.18,2.06,2.17,490232,0
+ODV.US,D,20240923,000000,2.18,2.18,2.12,2.15,259280,0
+ODV.US,D,20240924,000000,2.14,2.29,2.14,2.28,321007,0
+ODV.US,D,20240925,000000,2.3,2.3,2.19,2.28,246135,0
+ODV.US,D,20240926,000000,2.32,2.4499,2.27,2.41,218460,0
+ODV.US,D,20240927,000000,2.4,2.4199,2.25,2.29,209294,0
+ODV.US,D,20240930,000000,2.3,2.37,2.12,2.13,194592,0
+ODV.US,D,20241001,000000,2.16,2.22,2.1301,2.15,181191,0
+ODV.US,D,20241002,000000,2.1758,2.18,2.12,2.15,120854,0
+ODV.US,D,20241003,000000,2.16,2.25,2.16,2.21,214346,0
+ODV.US,D,20241004,000000,2.24,2.24,2.08,2.11,235185,0
+ODV.US,D,20241007,000000,2.11,2.18,2.07,2.08,218360,0
+ODV.US,D,20241008,000000,2.09,2.14,2.0501,2.08,189867,0
+ODV.US,D,20241009,000000,2.16,2.16,2.04,2.08,175616,0
+ODV.US,D,20241010,000000,2.09,2.12,2.04,2.08,190295,0
+ODV.US,D,20241011,000000,2.08,2.11,2.07,2.07,99051,0
+ODV.US,D,20241014,000000,2.09,2.139,2.0299,2.07,80890,0
+ODV.US,D,20241015,000000,2.04,2.14,2.04,2.1,116957,0
+ODV.US,D,20241016,000000,2.11,2.19,2.11,2.16,150059,0
+ODV.US,D,20241017,000000,2.16,2.1899,2.08,2.13,255662,0
+ODV.US,D,20241018,000000,2.18,2.3892,2.18,2.26,431394,0
+ODV.US,D,20241021,000000,2.31,2.69,2.29,2.67,751341,0
+ODV.US,D,20241022,000000,2.75,2.75,2.59,2.65,228492,0
+ODV.US,D,20241023,000000,2.62,2.62,2.402,2.52,358188,0
+ODV.US,D,20241024,000000,1.93,2.13,1.9,1.97,2087928,0
+ODV.US,D,20241025,000000,2,2.0399,1.94,1.96,513007,0
+ODV.US,D,20241028,000000,2,2.07,1.88,1.89,489324,0
+ODV.US,D,20241029,000000,1.88,1.92,1.86,1.86,194619,0
+ODV.US,D,20241030,000000,1.87,1.88,1.81,1.81,271329,0
+ODV.US,D,20241031,000000,1.82,1.85,1.7,1.83,487963,0
+ODV.US,D,20241101,000000,1.85,1.8589,1.75,1.77,132834,0
+ODV.US,D,20241104,000000,1.83,1.89,1.76,1.78,234205,0
+ODV.US,D,20241105,000000,1.83,1.83,1.77,1.78,330045,0
+ODV.US,D,20241106,000000,1.75,1.8,1.73,1.77,167004,0
+ODV.US,D,20241107,000000,1.77,1.83,1.77,1.81,138216,0
+ODV.US,D,20241108,000000,1.82,1.8228,1.6507,1.71,343590,0
+ODV.US,D,20241111,000000,1.7,1.7,1.56,1.64,373288,0
+ODV.US,D,20241112,000000,1.64,1.69,1.56,1.58,233873,0
+ODV.US,D,20241113,000000,1.6,1.6,1.515,1.54,258512,0
+ODV.US,D,20241114,000000,1.54,1.54,1.46,1.47,278577,0
+ODV.US,D,20241115,000000,1.46,1.4997,1.4,1.41,180181,0
+ODV.US,D,20241118,000000,1.41,1.48,1.3394,1.42,354959,0
+ODV.US,D,20241119,000000,1.465,1.5,1.45,1.5,144219,0
+ODV.US,D,20241120,000000,1.57,1.64,1.39,1.48,181009,0
+ODV.US,D,20241121,000000,1.69,2.02,1.64,1.9,2257054,0
+ODV.US,D,20241122,000000,1.93,1.95,1.81,1.84,527305,0
+ODV.US,D,20241125,000000,1.81,1.84,1.66,1.75,397824,0
+ODV.US,D,20241126,000000,1.73,1.75,1.69,1.74,66533,0
+ODV.US,D,20241127,000000,1.75,1.85,1.75,1.85,160879,0
+ODV.US,D,20241129,000000,1.82,1.86,1.8,1.81,122742,0
+ODV.US,D,20241202,000000,1.82,1.83,1.75,1.82,199451,0
+ODV.US,D,20241203,000000,1.82,1.895,1.8,1.82,143622,0
+ODV.US,D,20241204,000000,1.82,1.9,1.8,1.9,181841,0
+ODV.US,D,20241205,000000,1.89,1.89,1.84,1.89,152472,0
+ODV.US,D,20241206,000000,1.89,1.9,1.83,1.85,64698,0
+ODV.US,D,20241209,000000,1.847,1.91,1.81,1.87,125791,0
+ODV.US,D,20241210,000000,1.87,1.89,1.8,1.82,298364,0
+ODV.US,D,20241211,000000,1.74,1.83,1.74,1.78,272066,0
+ODV.US,D,20241212,000000,1.81,1.86,1.76,1.86,120191,0
+ODV.US,D,20241213,000000,1.8102,1.8499,1.75,1.78,119682,0
+ODV.US,D,20241216,000000,1.78,1.81,1.74,1.74,137975,0
+ODV.US,D,20241217,000000,1.76,1.78,1.68,1.76,275160,0
+ODV.US,D,20241218,000000,1.74,1.78,1.65,1.68,177707,0
+ODV.US,D,20241219,000000,1.685,1.71,1.64,1.68,133321,0
+ODV.US,D,20241220,000000,1.6846,1.79,1.64,1.75,206582,0
+ODV.US,D,20241223,000000,1.75,1.78,1.71,1.75,113009,0
+ODV.US,D,20241224,000000,1.64,1.82,1.63,1.78,132507,0
+ODV.US,D,20241226,000000,1.74,1.7835,1.73,1.75,122227,0
+ODV.US,D,20241227,000000,1.75,1.79,1.65,1.68,236106,0
+ODV.US,D,20241230,000000,1.69,1.7,1.5765,1.63,401029,0
+ODV.US,D,20241231,000000,1.65,1.65,1.59,1.63,169833,0
+ODV.US,D,20250102,000000,1.62,1.675,1.5715,1.62,303810,0
+ODV.US,D,20250103,000000,1.59,1.6,1.55,1.58,217931,0
+ODV.US,D,20250106,000000,1.57,1.59,1.5105,1.53,258972,0
+ODV.US,D,20250107,000000,1.5333,1.59,1.53,1.57,97007,0
+ODV.US,D,20250108,000000,1.5872,1.59,1.53,1.58,129461,0
+ODV.US,D,20250110,000000,1.6,1.675,1.59,1.62,207329,0
+ODV.US,D,20250113,000000,1.62,1.62,1.53,1.57,60848,0
+ODV.US,D,20250114,000000,1.57,1.58,1.5456,1.58,43522,0
+ODV.US,D,20250115,000000,1.589,1.6,1.54,1.59,95581,0
+ODV.US,D,20250116,000000,1.5825,1.62,1.58,1.62,91386,0
+ODV.US,D,20250117,000000,1.6,1.65,1.5533,1.58,176602,0
+ODV.US,D,20250121,000000,1.59,1.65,1.58,1.63,225708,0
+ODV.US,D,20250122,000000,1.64,1.65,1.58,1.6,31555,0
+ODV.US,D,20250123,000000,1.58,1.59,1.555,1.58,96582,0
+ODV.US,D,20250124,000000,1.58,1.59,1.53,1.57,136978,0
+ODV.US,D,20250127,000000,1.55,1.56,1.51,1.51,136549,0
+ODV.US,D,20250128,000000,1.51,1.58,1.48,1.54,109427,0
+ODV.US,D,20250129,000000,1.515,1.5999,1.515,1.56,118708,0
+ODV.US,D,20250130,000000,1.55,1.64,1.55,1.61,75930,0
+ODV.US,D,20250131,000000,1.62,1.64,1.56,1.57,77215,0
+ODV.US,D,20250203,000000,1.58,1.5991,1.52,1.54,248217,0
+ODV.US,D,20250204,000000,1.57,1.59,1.51,1.54,234433,0
+ODV.US,D,20250205,000000,1.54,1.59,1.54,1.56,413039,0
+ODV.US,D,20250206,000000,1.56,1.58,1.51,1.53,166004,0
+ODV.US,D,20250207,000000,1.53,1.5529,1.43,1.47,279874,0
+ODV.US,D,20250210,000000,1.52,1.57,1.47,1.52,188641,0
+ODV.US,D,20250211,000000,1.45,1.53,1.45,1.47,159783,0
+ODV.US,D,20250212,000000,1.4799,1.52,1.47,1.51,86838,0
+ODV.US,D,20250213,000000,1.51,1.52,1.47,1.49,167541,0
+ODV.US,D,20250214,000000,1.5,1.52,1.4,1.41,150642,0
+ODV.US,D,20250218,000000,1.49,1.5,1.37,1.465,191947,0
+ODV.US,D,20250219,000000,1.45,1.469,1.42,1.45,156575,0
+ODV.US,D,20250220,000000,1.4747,1.475,1.43,1.44,71932,0
+ODV.US,D,20250221,000000,1.459,1.47,1.39,1.44,95081,0
+ODV.US,D,20250224,000000,1.42,1.45,1.39,1.4,144538,0
+ODV.US,D,20250225,000000,1.402,1.4231,1.33,1.35,211180,0
+ODV.US,D,20250226,000000,1.3354,1.37,1.25,1.3,380052,0
+ODV.US,D,20250227,000000,1.29,1.3,1.16,1.26,453999,0
+ODV.US,D,20250228,000000,1.26,1.3,1.18,1.3,199778,0
+ODV.US,D,20250303,000000,1.31,1.34,1.24,1.24,408463,0
+ODV.US,D,20250304,000000,1.2517,1.32,1.24,1.3,773062,0
+ODV.US,D,20250305,000000,1.3,1.38,1.3,1.36,257496,0
+ODV.US,D,20250306,000000,1.35,1.45,1.34,1.38,147196,0
+ODV.US,D,20250307,000000,1.36,1.39,1.28,1.37,197257,0
+ODV.US,D,20250310,000000,1.38,1.38,1.28,1.28,133485,0
+ODV.US,D,20250311,000000,1.3,1.36,1.29,1.36,219710,0
+ODV.US,D,20250312,000000,1.3301,1.35,1.29,1.34,116542,0
+ODV.US,D,20250313,000000,1.34,1.41,1.33,1.37,332605,0
+ODV.US,D,20250314,000000,1.3989,1.4,1.34,1.36,171631,0
+ODV.US,D,20250317,000000,1.38,1.4498,1.34,1.37,533670,0
+ODV.US,D,20250318,000000,1.4,1.425,1.36,1.42,469997,0
+ODV.US,D,20250319,000000,1.395,1.48,1.385,1.48,4300447,0
+ODV.US,D,20250320,000000,1.48,1.59,1.48,1.56,370413,0
+ODV.US,D,20250321,000000,1.56,1.569,1.49,1.55,205544,0
+ODV.US,D,20250324,000000,1.51,1.56,1.44,1.49,254511,0
+ODV.US,D,20250325,000000,1.525,1.5495,1.49,1.53,169857,0
+ODV.US,D,20250326,000000,1.53,1.55,1.47,1.48,340840,0
+ODV.US,D,20250327,000000,1.5,1.515,1.47,1.5,227023,0
+ODV.US,D,20250328,000000,1.48,1.51,1.45,1.49,161501,0
+ODV.US,D,20250331,000000,1.5,1.545,1.45,1.49,190690,0
+ODV.US,D,20250401,000000,1.5,1.62,1.49,1.55,1042878,0
+ODV.US,D,20250402,000000,1.56,1.595,1.49,1.49,190135,0
+ODV.US,D,20250403,000000,1.45,1.623,1.42,1.56,1341926,0
+ODV.US,D,20250404,000000,1.55,1.56,1.36,1.44,596344,0
+ODV.US,D,20250407,000000,1.4,1.46,1.36,1.42,196551,0
+ODV.US,D,20250408,000000,1.44,1.48,1.36,1.4,323861,0
+ODV.US,D,20250409,000000,1.45,1.5,1.39,1.48,537088,0
+ODV.US,D,20250410,000000,1.45,1.61,1.43,1.57,462734,0
+ODV.US,D,20250411,000000,1.61,1.63,1.58,1.59,1036894,0
+ODV.US,D,20250414,000000,1.6,1.7,1.56,1.65,913771,0
+ODV.US,D,20250415,000000,1.68,1.71,1.625,1.65,242754,0
+ODV.US,D,20250416,000000,1.7,1.76,1.65,1.72,700531,0
+ODV.US,D,20250417,000000,1.71,1.73,1.615,1.69,371949,0
+ODV.US,D,20250421,000000,1.71,1.75,1.63,1.71,485050,0
+ODV.US,D,20250422,000000,1.76,1.78,1.65,1.65,251217,0
+ODV.US,D,20250423,000000,1.69,1.69,1.6,1.61,288624,0
+ODV.US,D,20250424,000000,1.7,1.7153,1.625,1.7,403573,0
+ODV.US,D,20250425,000000,1.68,1.73,1.62,1.65,142843,0
+ODV.US,D,20250428,000000,1.62,1.71,1.505,1.7,752168,0
+ODV.US,D,20250429,000000,1.67,1.715,1.66,1.69,469976,0
+ODV.US,D,20250430,000000,1.67,1.72,1.63,1.7,436242,0
+ODV.US,D,20250501,000000,1.6784,1.6784,1.56,1.61,262611,0
+ODV.US,D,20250502,000000,1.62,1.64,1.6,1.63,128597,0
+ODV.US,D,20250505,000000,1.71,1.82,1.71,1.79,1631525,0
+ODV.US,D,20250506,000000,1.84,2,1.7707,1.95,1471942,0
+ODV.US,D,20250507,000000,2.06,2.06,1.9,1.96,556102,0
+ODV.US,D,20250508,000000,1.97,1.98,1.87,1.94,432207,0
+ODV.US,D,20250509,000000,1.99,1.995,1.92,1.98,561998,0
+ODV.US,D,20250512,000000,1.935,1.935,1.81,1.84,591021,0
+ODV.US,D,20250513,000000,1.85,1.91,1.83,1.88,454915,0
+ODV.US,D,20250514,000000,1.84,1.85,1.74,1.81,252524,0
+ODV.US,D,20250515,000000,1.7951,1.83,1.78,1.83,124274,0
+ODV.US,D,20250516,000000,1.81,1.81,1.75,1.77,217950,0
+ODV.US,D,20250519,000000,1.8,1.92,1.79,1.89,563489,0
+ODV.US,D,20250520,000000,1.9,1.91,1.86,1.88,232161,0
+ODV.US,D,20250521,000000,1.94,1.94,1.855,1.89,230874,0
+ODV.US,D,20250522,000000,1.89,1.935,1.85,1.89,197871,0
+ODV.US,D,20250523,000000,1.8899,1.945,1.86,1.87,494638,0
+ODV.US,D,20250527,000000,1.83,1.9575,1.83,1.92,445487,0
+ODV.US,D,20250528,000000,1.9399,1.9399,1.835,1.9,288231,0
+ODV.US,D,20250529,000000,1.91,1.9205,1.83,1.83,315683,0
+ODV.US,D,20250530,000000,1.87,1.88,1.82,1.85,46107,0
+ODV.US,D,20250602,000000,1.9,1.99,1.88,1.98,661695,0
+ODV.US,D,20250603,000000,1.98,2.06,1.97,2,471482,0
+ODV.US,D,20250604,000000,1.99,2.02,1.95,1.99,354584,0
+ODV.US,D,20250605,000000,2,2.085,1.99,1.99,1112129,0
+ODV.US,D,20250606,000000,2.02,2.09,1.95,2.08,572290,0
+ODV.US,D,20250609,000000,2.13,2.415,2.1,2.22,1916961,0
+ODV.US,D,20250610,000000,2.36,2.4129,2.165,2.23,398647,0
+ODV.US,D,20250611,000000,2.18,2.235,2.1794,2.18,213022,0
+ODV.US,D,20250612,000000,2.2,2.275,2.18,2.23,440215,0
+ODV.US,D,20250613,000000,2.24,2.29,2.19,2.24,411446,0
+ODV.US,D,20250616,000000,2.25,2.25,2.165,2.18,275569,0
+ODV.US,D,20250617,000000,2.19,2.2,2.13,2.16,230903,0
+ODV.US,D,20250618,000000,2.12,2.18,2.1,2.13,144327,0
+ODV.US,D,20250620,000000,2.13,2.14,2.04,2.04,143727,0
+ODV.US,D,20250623,000000,2.04,2.0981,1.97,2.09,346368,0
+ODV.US,D,20250624,000000,2.08,2.08,2.01,2.06,491637,0
+ODV.US,D,20250625,000000,2.06,2.13,2.04,2.11,126565,0
+ODV.US,D,20250626,000000,2.14,2.21,2.12,2.19,197470,0
+ODV.US,D,20250627,000000,2.16,2.19,2.08,2.1,371424,0
+ODV.US,D,20250630,000000,2.06,2.1599,2.06,2.14,149112,0
+ODV.US,D,20250701,000000,2.14,2.17,2.0846,2.1,209383,0
+ODV.US,D,20250702,000000,2.13,2.255,2.1,2.24,550262,0
+ODV.US,D,20250703,000000,2.28,2.32,2.23,2.26,378507,0
+ODV.US,D,20250707,000000,2.24,2.2981,2.1601,2.29,426157,0
+ODV.US,D,20250708,000000,2.275,2.29,2.15,2.21,650100,0
+ODV.US,D,20250709,000000,2.18,2.24,2.18,2.19,585227,0
+ODV.US,D,20250710,000000,2.19,2.3,2.18,2.27,567970,0
+ODV.US,D,20250711,000000,2.33,2.48,2.22,2.41,1574856,0
+ODV.US,D,20250714,000000,2.48,2.68,2.46,2.62,2707592,0
+ODV.US,D,20250715,000000,2.67,2.6974,2.575,2.62,999198,0
+ODV.US,D,20250716,000000,2.68,2.68,2.4638,2.52,626312,0
+ODV.US,D,20250717,000000,2.53,2.55,2.5,2.5,443419,0
+ODV.US,D,20250718,000000,2.55,2.55,2.43,2.44,439716,0
+ODV.US,D,20250721,000000,2.55,2.6299,2.46,2.46,1599614,0
+ODV.US,D,20250722,000000,2.5,2.54,2.4048,2.48,659119,0
+ODV.US,D,20250723,000000,2.48,2.515,2.45,2.46,536592,0
+ODV.US,D,20250724,000000,2.42,2.46,2.4,2.42,268685,0
+ODV.US,D,20250725,000000,2.4,2.44,2.31,2.37,388400,0
+ODV.US,D,20250728,000000,2.38,2.38,2.27,2.29,289601,0
+ODV.US,D,20250729,000000,2.2959,2.2959,2.215,2.25,376279,0
+ODV.US,D,20250730,000000,2.25,2.25,2.175,2.19,710140,0
+ODV.US,D,20250731,000000,2.17,2.225,2.14,2.15,632118,0
+ODV.US,D,20250801,000000,2.185,2.31,2.14,2.22,854968,0
+ODV.US,D,20250804,000000,2.25,2.46,2.24,2.39,1399636,0
+ODV.US,D,20250805,000000,2.46,2.46,2.315,2.33,2079870,0
+ODV.US,D,20250806,000000,2.39,2.54,2.34,2.5,1815290,0
+ODV.US,D,20250807,000000,2.55,2.61,2.5,2.56,1572746,0
+ODV.US,D,20250808,000000,2.56,2.59,2.51,2.51,607354,0
+ODV.US,D,20250811,000000,2.47,2.585,2.46,2.54,1159111,0
+ODV.US,D,20250812,000000,2.58,2.58,2.5,2.54,388997,0
+ODV.US,D,20250813,000000,2.44,2.57,2.43,2.53,404676,0
+ODV.US,D,20250814,000000,2.53,2.6487,2.51,2.58,1139868,0
+ODV.US,D,20250815,000000,2.54,2.6298,2.495,2.54,666903,0
+ODV.US,D,20250818,000000,2.54,2.56,2.485,2.55,695537,0
+ODV.US,D,20250819,000000,2.56,2.59,2.43,2.45,587416,0
+ODV.US,D,20250820,000000,2.54,2.58,2.39,2.4,552298,0
+ODV.US,D,20250821,000000,2.41,2.58,2.39,2.58,1125047,0
+ODV.US,D,20250822,000000,2.58,2.645,2.51,2.61,815828,0
+ODV.US,D,20250825,000000,2.61,2.68,2.6,2.61,800573,0
+ODV.US,D,20250826,000000,2.62,2.905,2.62,2.87,2486261,0
+ODV.US,D,20250827,000000,2.88,2.88,2.73,2.8,968155,0
+ODV.US,D,20250828,000000,2.8431,2.87,2.76,2.78,1228943,0
+ODV.US,D,20250829,000000,2.761,2.815,2.71,2.72,1120720,0
+ODV.US,D,20250902,000000,2.8,2.84,2.69,2.76,1601967,0
+ODV.US,D,20250903,000000,2.78,2.89,2.775,2.85,1407310,0
+ODV.US,D,20250904,000000,2.84,2.851,2.73,2.75,1047032,0
+ODV.US,D,20250905,000000,2.805,3.025,2.79,2.96,2062343,0
+ODV.US,D,20250908,000000,2.99,3.08,2.865,2.89,1270532,0
+ODV.US,D,20250909,000000,2.985,3.14,2.92,3.08,2431886,0
+ODV.US,D,20250910,000000,3.11,3.21,3.0892,3.18,1635457,0
+ODV.US,D,20250911,000000,3.2,3.215,3.12,3.13,1031654,0
+ODV.US,D,20250912,000000,3.19,3.19,3.08,3.09,994284,0
+ODV.US,D,20250915,000000,3.1,3.205,3.06,3.07,1019019,0
+ODV.US,D,20250916,000000,3.09,3.09,2.88,2.9,1267827,0
+ODV.US,D,20250917,000000,2.93,2.99,2.86,2.86,753342,0
+ODV.US,D,20250918,000000,2.93,2.94,2.8005,2.92,826344,0
+ODV.US,D,20250919,000000,2.915,3.14,2.91,3.14,1206296,0
+ODV.US,D,20250922,000000,3.2,3.26,3.08,3.08,1045764,0
+ODV.US,D,20250923,000000,3.09,3.31,3.04,3.25,3240540,0
+ODV.US,D,20250924,000000,3.35,3.4,3.16,3.19,1681574,0
+ODV.US,D,20250925,000000,3.21,3.24,3.12,3.16,756282,0
+ODV.US,D,20250926,000000,3.22,3.34,3.185,3.32,1271926,0
+ODV.US,D,20250929,000000,3.5,3.59,3.39,3.43,2250066,0
+ODV.US,D,20250930,000000,3.47,3.5,3.32,3.39,1012390,0
+ODV.US,D,20251001,000000,3.45,3.53,3.35,3.39,1092308,0
+ODV.US,D,20251002,000000,3.44,3.44,3.19,3.32,1136162,0
+ODV.US,D,20251003,000000,3.35,3.44,3.34,3.39,1061587,0
+ODV.US,D,20251006,000000,3.47,3.66,3.45,3.63,2715529,0
+ODV.US,D,20251007,000000,3.65,3.74,3.53,3.56,1763335,0
+ODV.US,D,20251008,000000,3.64,3.805,3.63,3.76,2009543,0
+ODV.US,D,20251009,000000,3.77,3.79,3.35,3.43,4327444,0
+ODV.US,D,20251010,000000,3.44,3.505,3.37,3.45,1572730,0
+ODV.US,D,20251013,000000,3.538,3.66,3.515,3.55,1120912,0
+ODV.US,D,20251014,000000,3.5,3.6857,3.44,3.59,1822486,0
+ODV.US,D,20251015,000000,3.6,3.8,3.5641,3.71,2917965,0
+ODV.US,D,20251016,000000,3.768,3.89,3.6135,3.72,4146973,0
+ODV.US,D,20251017,000000,3.65,3.69,3.402,3.48,2409653,0
+ODV.US,D,20251020,000000,3.54,3.71,3.48,3.65,2009462,0
+ODV.US,D,20251021,000000,3.39,3.4,3.23,3.28,2641659,0
+ODV.US,D,20251022,000000,3.26,3.46,3.16,3.46,1823673,0
+ODV.US,D,20251023,000000,3.47,3.5,3.405,3.47,951385,0
+ODV.US,D,20251024,000000,3.45,3.5,3.25,3.25,2622644,0
+ODV.US,D,20251027,000000,3.17,3.28,2.95,3.08,2255713,0
+ODV.US,D,20251028,000000,3.04,3.06,2.93,2.95,2446840,0
+ODV.US,D,20251029,000000,3.05,3.135,2.97,3.06,2453341,0
+ODV.US,D,20251030,000000,3.11,3.13,3.01,3.07,1165777,0
+ODV.US,D,20251031,000000,3.1,3.145,3.05,3.09,1158062,0
+ODV.US,D,20251103,000000,3.1,3.2199,3.034,3.19,1358201,0
+ODV.US,D,20251104,000000,3.04,3.1475,2.91,2.92,1237619,0
+ODV.US,D,20251105,000000,2.97,3.12,2.92,3.05,1887501,0
+ODV.US,D,20251106,000000,3.09,3.12,2.925,2.95,782964,0
+ODV.US,D,20251107,000000,2.99,3.0599,2.93,3.02,639330,0
+ODV.US,D,20251110,000000,3.07,3.24,3.07,3.23,1688370,0
+ODV.US,D,20251111,000000,3.3,3.355,3.21,3.3,1564399,0
+ODV.US,D,20251112,000000,3.34,3.49,3.2865,3.43,1419129,0
+ODV.US,D,20251113,000000,3.46,3.47,3.28,3.28,773710,0
+ODV.US,D,20251114,000000,3.12,3.34,3.08,3.31,1489893,0
+ODV.US,D,20251117,000000,3.26,3.34,3.13,3.16,538488,0
+ODV.US,D,20251118,000000,3.12,3.23,3.1,3.18,660465,0
+ODV.US,D,20251119,000000,3.26,3.37,3.245,3.28,1076961,0
+ODV.US,D,20251120,000000,3.325,3.36,3.075,3.1,807926,0
+ODV.US,D,20251121,000000,3.1,3.13,3.015,3.12,1034850,0
+ODV.US,D,20251124,000000,3.2041,3.298,3.14,3.27,878835,0
+ODV.US,D,20251125,000000,3.28,3.33,3.1901,3.28,1464680,0
+ODV.US,D,20251126,000000,3.35,3.435,3.287,3.39,2414859,0
+ODV.US,D,20251128,000000,3.4,3.585,3.385,3.53,1304269,0
+ODV.US,D,20251201,000000,3.575,3.6,3.4302,3.5,1570097,0
+ODV.US,D,20251202,000000,3.5,3.505,3.38,3.45,1515163,0
+ODV.US,D,20251203,000000,3.39,3.535,3.39,3.53,796240,0
+ODV.US,D,20251204,000000,3.49,3.6299,3.46,3.56,778663,0
+ODV.US,D,20251205,000000,3.59,3.67,3.53,3.62,919834,0
+ODV.US,D,20251208,000000,3.67,3.67,3.5516,3.57,972215,0
+ODV.US,D,20251209,000000,3.555,3.68,3.53,3.67,1321989,0
+ODV.US,D,20251210,000000,3.69,3.73,3.565,3.7,921438,0
+ODV.US,D,20251211,000000,3.6705,4.0755,3.65,4.03,2070370,0
+ODV.US,D,20251212,000000,4.16,4.205,3.94,4.06,1714396,0
+ODV.US,D,20251215,000000,4.178,4.18,3.79,3.8,1494953,0
+ODV.US,D,20251216,000000,3.8,3.9,3.61,3.64,1241372,0
+ODV.US,D,20251217,000000,3.75,3.81,3.62,3.65,1145760,0
+ODV.US,D,20251218,000000,3.66,3.755,3.6099,3.73,1489702,0
+ODV.US,D,20251219,000000,3.73,3.85,3.72,3.77,2722915,0
+ODV.US,D,20251222,000000,3.94,3.985,3.67,3.68,2303091,0
+ODV.US,D,20251223,000000,3.72,3.72,3.53,3.67,1864885,0
+ODV.US,D,20251224,000000,3.65,3.715,3.62,3.65,541289,0
+ODV.US,D,20251226,000000,3.7,3.75,3.63,3.69,771471,0
+ODV.US,D,20251229,000000,3.53,3.59,3.3925,3.54,1467465,0
+ODV.US,D,20251230,000000,3.61,3.65,3.54,3.56,872802,0
+ODV.US,D,20251231,000000,3.5,3.61,3.44,3.49,1115622,0
+ODV.US,D,20260102,000000,3.5,3.6,3.37,3.52,1324148,0
+ODV.US,D,20260105,000000,3.58,3.74,3.525,3.53,1149963,0
+ODV.US,D,20260106,000000,3.54,3.65,3.53,3.59,1661174,0
+ODV.US,D,20260107,000000,3.51,3.58,3.4085,3.55,926369,0
+ODV.US,D,20260108,000000,3.482,3.58,3.4,3.56,945041,0
+ODV.US,D,20260109,000000,3.63,3.65,3.525,3.53,1172695,0
+ODV.US,D,20260112,000000,3.67,3.77,3.63,3.71,1100034,0
+ODV.US,D,20260113,000000,3.75,3.81,3.57,3.63,1573392,0
+ODV.US,D,20260114,000000,3.745,3.745,3.59,3.63,1332452,0
+ODV.US,D,20260115,000000,3.532,3.62,3.505,3.51,1061335,0
+ODV.US,D,20260116,000000,3.56,3.56,3.37,3.46,1194089,0
+ODV.US,D,20260120,000000,3.6,3.74,3.58,3.69,2120696,0
+ODV.US,D,20260121,000000,3.8,3.82,3.55,3.6,1993601,0
+ODV.US,D,20260122,000000,3.62,3.93,3.6,3.86,2987295,0
+ODV.US,D,20260123,000000,3.92,3.975,3.8,3.85,1755593,0
+ODV.US,D,20260126,000000,3.985,4.13,3.85,3.85,2626311,0
+ODV.US,D,20260127,000000,3.61,3.81,3.55,3.81,9281419,0
+ODV.US,D,20260128,000000,3.88,4.15,3.82,3.86,7157368,0
+ODV.US,D,20260129,000000,3.9,3.95,3.5914,3.87,4400293,0
+ODV.US,D,20260130,000000,3.57,3.67,3.27,3.35,4521326,0
+ODV.US,D,20260202,000000,3.2,3.419,3.2,3.38,2365678,0
+ODV.US,D,20260203,000000,3.56,3.68,3.4,3.52,5816293,0
+ODV.US,D,20260204,000000,3.6,3.76,3.525,3.7,3966991,0
+ODV.US,D,20260205,000000,3.55,3.57,3.35,3.35,2860853,0
+ODV.US,D,20260206,000000,3.39,3.635,3.35,3.63,2698116,0
+ODV.US,D,20260209,000000,3.67,3.95,3.67,3.92,3943261,0
+ODV.US,D,20260210,000000,3.9,4,3.855,3.94,2400183,0
+ODV.US,D,20260211,000000,3.995,4.08,3.9,4.01,3455522,0
+ODV.US,D,20260212,000000,4.01,4.165,3.74,3.76,3300197,0
+ODV.US,D,20260213,000000,3.85,3.925,3.665,3.7,3621631,0
+ODV.US,D,20260217,000000,3.715,3.76,3.395,3.56,1889401,0
+ODV.US,D,20260218,000000,3.59,3.71,3.55,3.64,2240062,0

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

@@ -0,0 +1,258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONEZ.US,D,20250205,000000,24.7516,24.97,24.7516,24.9252,3885,0
+ONEZ.US,D,20250206,000000,24.9899,24.9899,24.88,24.96,3697,0
+ONEZ.US,D,20250207,000000,24.9103,24.9103,24.85,24.9,3895,0
+ONEZ.US,D,20250210,000000,24.93,25,24.88,24.9112,3176,0
+ONEZ.US,D,20250211,000000,24.8817,24.99,24.8315,24.9212,4843,0
+ONEZ.US,D,20250212,000000,24.78,24.96,24.78,24.8743,8548,0
+ONEZ.US,D,20250213,000000,24.9,25.05,24.9,25.0466,5999,0
+ONEZ.US,D,20250214,000000,25.01,25.15,25.01,25.1296,3421,0
+ONEZ.US,D,20250218,000000,24.9901,25.31,24.9901,25.31,6191,0
+ONEZ.US,D,20250219,000000,25.1499,25.22,24.9901,25.1875,7988,0
+ONEZ.US,D,20250220,000000,25.19,25.19,24.99,25.14,12901,0
+ONEZ.US,D,20250221,000000,25.07,25.07,24.74,24.7916,15665,0
+ONEZ.US,D,20250224,000000,24.7392,24.93,24.69,24.93,14575,0
+ONEZ.US,D,20250225,000000,24.55,24.75,24.5,24.6912,6020,0
+ONEZ.US,D,20250226,000000,24.69,24.7999,24.6511,24.6511,4899,0
+ONEZ.US,D,20250227,000000,24.78,25.02,24.43,24.45,8031,0
+ONEZ.US,D,20250228,000000,24.41,24.608,24.3245,24.608,6191,0
+ONEZ.US,D,20250303,000000,24.58,24.59,24.3076,24.53,9211,0
+ONEZ.US,D,20250304,000000,24.1,24.32,24,24.133,5473,0
+ONEZ.US,D,20250305,000000,24.1,24.38,24.07,24.29,8052,0
+ONEZ.US,D,20250306,000000,24.12,24.1301,23.96,24.0125,2466,0
+ONEZ.US,D,20250307,000000,23.9,24.16,23.9,24.1186,6778,0
+ONEZ.US,D,20250310,000000,23.87,23.87,23.605,23.79,2279,0
+ONEZ.US,D,20250311,000000,23.62,23.7599,23.54,23.6221,9991,0
+ONEZ.US,D,20250312,000000,23.6793,23.73,23.61,23.6961,4433,0
+ONEZ.US,D,20250313,000000,23.7199,23.72,23.446,23.51,8484,0
+ONEZ.US,D,20250314,000000,23.5401,23.82,23.5401,23.789,5707,0
+ONEZ.US,D,20250317,000000,23.8588,24.02,23.8042,23.96,3305,0
+ONEZ.US,D,20250318,000000,23.724,23.82,23.67,23.7389,2630,0
+ONEZ.US,D,20250319,000000,23.846,23.98,23.7901,23.8821,6146,0
+ONEZ.US,D,20250320,000000,23.95,23.95,23.8,23.842,5175,0
+ONEZ.US,D,20250321,000000,23.72,23.8599,23.72,23.8375,8770,0
+ONEZ.US,D,20250324,000000,24.065,24.21,23.9401,24.21,3623,0
+ONEZ.US,D,20250325,000000,24.15,24.21,24.0401,24.1352,2150,0
+ONEZ.US,D,20250326,000000,24.01,24.17,23.9673,23.9673,2258,0
+ONEZ.US,D,20250327,000000,23.82,24.0386,23.82,23.946,2863,0
+ONEZ.US,D,20250328,000000,23.8399,23.8399,23.56,23.6348,7190,0
+ONEZ.US,D,20250331,000000,23.4672,23.6916,23.42,23.6916,2859,0
+ONEZ.US,D,20250401,000000,23.79,23.79,23.65,23.745,2659,0
+ONEZ.US,D,20250402,000000,23.72,23.91,23.6501,23.8308,3382,0
+ONEZ.US,D,20250403,000000,23.22,23.4,23.12,23.133,15740,0
+ONEZ.US,D,20250404,000000,22.73,22.74,22.26,22.2699,9373,0
+ONEZ.US,D,20250407,000000,22.07,22.3,21.92,22.1198,4780,0
+ONEZ.US,D,20250408,000000,22.89,22.89,21.693,21.9577,2192,0
+ONEZ.US,D,20250409,000000,22.1154,23.3235,21.89,23.2511,5945,0
+ONEZ.US,D,20250410,000000,22.6,22.89,22.42,22.732,6417,0
+ONEZ.US,D,20250411,000000,22.66,22.98,22.66,22.9675,3665,0
+ONEZ.US,D,20250414,000000,23.2899,23.2899,23.04,23.1171,5078,0
+ONEZ.US,D,20250415,000000,23.07,23.17,23.07,23.0991,2318,0
+ONEZ.US,D,20250416,000000,22.915,22.915,22.61,22.7758,4118,0
+ONEZ.US,D,20250417,000000,22.8498,23,22.7738,22.8241,3374,0
+ONEZ.US,D,20250421,000000,22.5,22.5224,22.4,22.5224,3400,0
+ONEZ.US,D,20250422,000000,22.67,22.9891,22.67,22.8714,1340,0
+ONEZ.US,D,20250423,000000,23.39,23.39,23.0009,23.1024,4864,0
+ONEZ.US,D,20250424,000000,23.1101,23.4288,23.1101,23.4288,1891,0
+ONEZ.US,D,20250425,000000,23.3095,23.4809,23.3095,23.4442,909,0
+ONEZ.US,D,20250428,000000,23.55,23.55,23.3462,23.4834,3608,0
+ONEZ.US,D,20250429,000000,23.5147,23.57,23.46,23.5591,2556,0
+ONEZ.US,D,20250430,000000,23.232,23.5856,23.232,23.5856,2950,0
+ONEZ.US,D,20250501,000000,23.71,23.81,23.65,23.7244,2218,0
+ONEZ.US,D,20250502,000000,23.83,23.9,23.72,23.8102,5983,0
+ONEZ.US,D,20250505,000000,23.76,23.81,23.69,23.744,3338,0
+ONEZ.US,D,20250506,000000,23.7199,23.7199,23.57,23.6625,3259,0
+ONEZ.US,D,20250507,000000,23.7056,23.76,23.569,23.6957,5086,0
+ONEZ.US,D,20250508,000000,23.7298,23.94,23.67,23.7904,4430,0
+ONEZ.US,D,20250509,000000,23.78,23.85,23.71,23.7756,3699,0
+ONEZ.US,D,20250512,000000,24.1858,24.56,24.16,24.2353,3203,0
+ONEZ.US,D,20250513,000000,24.39,24.46,23.93,24.3649,8154,0
+ONEZ.US,D,20250514,000000,24.3454,24.44,24.3454,24.3752,3290,0
+ONEZ.US,D,20250515,000000,24.271,24.5,23.98,24.447,1491286,0
+ONEZ.US,D,20250516,000000,24.439,24.5699,24.41,24.49,6122,0
+ONEZ.US,D,20250519,000000,24.5999,24.67,24.05,24.51,7274,0
+ONEZ.US,D,20250520,000000,24.46,24.61,24.26,24.4552,8807,0
+ONEZ.US,D,20250521,000000,24.51,24.53,24.19,24.34,6513,0
+ONEZ.US,D,20250527,000000,24.5,24.54,24.3201,24.4567,5007,0
+ONEZ.US,D,20250528,000000,24.39,24.5299,24.34,24.3672,6932,0
+ONEZ.US,D,20250530,000000,24.3178,24.7,24.11,24.4466,11508,0
+ONEZ.US,D,20250602,000000,24.39,24.7,24.3602,24.58,9180,0
+ONEZ.US,D,20250603,000000,24.55,24.68,24.55,24.6373,10071,0
+ONEZ.US,D,20250604,000000,24.635,24.6788,24.53,24.6,9260,0
+ONEZ.US,D,20250605,000000,24.5724,24.73,24.44,24.44,18409,0
+ONEZ.US,D,20250606,000000,24.6807,24.75,24.6,24.6773,6456,0
+ONEZ.US,D,20250609,000000,24.64,24.77,24.6217,24.6774,10834,0
+ONEZ.US,D,20250610,000000,24.6624,24.826,24.66,24.764,3078,0
+ONEZ.US,D,20250611,000000,24.789,24.88,24.6513,24.6513,4742,0
+ONEZ.US,D,20250612,000000,24.7301,24.85,24.58,24.7736,10846,0
+ONEZ.US,D,20250613,000000,24.73,24.754,24.49,24.5875,7137,0
+ONEZ.US,D,20250616,000000,24.86,24.88,24.58,24.7526,4748,0
+ONEZ.US,D,20250617,000000,24.77,24.7799,24.558,24.6228,7446,0
+ONEZ.US,D,20250618,000000,24.743,24.75,24.6026,24.6026,5336,0
+ONEZ.US,D,20250620,000000,24.55,24.96,24.4801,24.5665,6952,0
+ONEZ.US,D,20250623,000000,24.5901,24.7599,24.5901,24.7271,2872,0
+ONEZ.US,D,20250624,000000,24.92,25.01,24.8113,25,4382,0
+ONEZ.US,D,20250625,000000,25.03,25.03,24.87,24.932,10595,0
+ONEZ.US,D,20250626,000000,25,25.1288,24.93,25.1288,7340,0
+ONEZ.US,D,20250627,000000,25.08,25.2399,24.91,25.1576,8067,0
+ONEZ.US,D,20250630,000000,25.21,25.2687,25.1413,25.2681,4580,0
+ONEZ.US,D,20250701,000000,25.2294,25.27,25.13,25.2461,4740,0
+ONEZ.US,D,20250702,000000,25.22,25.369,25.22,25.22,165194,0
+ONEZ.US,D,20250703,000000,25.4298,25.4999,25.38,25.455,6525,0
+ONEZ.US,D,20250707,000000,25.375,25.4,25.21,25.288,7111,0
+ONEZ.US,D,20250708,000000,25.26,25.37,25.26,25.295,4761,0
+ONEZ.US,D,20250709,000000,25.4687,25.4687,25.27,25.3998,12996,0
+ONEZ.US,D,20250710,000000,25.43,25.52,25.381,25.4415,7675,0
+ONEZ.US,D,20250711,000000,25.3,25.5,25.3,25.4048,9014,0
+ONEZ.US,D,20250714,000000,25.36,25.46,25.3401,25.4253,1625862,0
+ONEZ.US,D,20250715,000000,25.461,25.5149,25.3057,25.3499,16646,0
+ONEZ.US,D,20250716,000000,25.3674,25.46,25.21,25.35,16535,0
+ONEZ.US,D,20250717,000000,25.51,25.5271,25.419,25.5076,14229,0
+ONEZ.US,D,20250718,000000,25.505,25.57,25.45,25.5039,8574,0
+ONEZ.US,D,20250721,000000,25.5838,25.66,25.4835,25.5334,7858,0
+ONEZ.US,D,20250722,000000,25.42,25.62,25.42,25.4801,21463,0
+ONEZ.US,D,20250723,000000,25.63,25.74,25.5607,25.74,9709,0
+ONEZ.US,D,20250724,000000,25.71,25.81,25.62,25.64,12565,0
+ONEZ.US,D,20250725,000000,25.72,25.85,25.6628,25.77,13700,0
+ONEZ.US,D,20250728,000000,25.86,25.86,25.68,25.7591,7826,0
+ONEZ.US,D,20250729,000000,25.85,25.86,25.6598,25.76,11588,0
+ONEZ.US,D,20250730,000000,25.73,26,25.6425,25.6911,14526,0
+ONEZ.US,D,20250731,000000,25.87,25.95,25.6,25.77,21101,0
+ONEZ.US,D,20250801,000000,25.41,25.52,25.2805,25.3364,18921,0
+ONEZ.US,D,20250804,000000,25.59,25.64,25.46,25.5831,13810,0
+ONEZ.US,D,20250805,000000,25.5695,25.6,25.42,25.4832,12368,0
+ONEZ.US,D,20250806,000000,25.5757,25.69,25.4301,25.69,13212,0
+ONEZ.US,D,20250807,000000,25.57,25.69,25.4732,25.5935,7201,0
+ONEZ.US,D,20250808,000000,25.7362,25.82,25.47,25.7434,19912,0
+ONEZ.US,D,20250811,000000,25.55,25.96,25.55,25.6774,9113,0
+ONEZ.US,D,20250812,000000,25.86,25.929,25.68,25.9047,17125,0
+ONEZ.US,D,20250813,000000,25.9495,26.04,25.84,25.88,11287,0
+ONEZ.US,D,20250814,000000,25.98,26.06,25.89,25.9877,14621,0
+ONEZ.US,D,20250815,000000,26.01,26.029,25.83,26,13535,0
+ONEZ.US,D,20250818,000000,25.9999,26,25.64,25.9311,9985,0
+ONEZ.US,D,20250819,000000,25.99,26.03,25.74,25.89,18765,0
+ONEZ.US,D,20250820,000000,25.6416,25.98,25.5701,25.71,15352,0
+ONEZ.US,D,20250821,000000,25.68,25.76,25.62,25.6833,14702,0
+ONEZ.US,D,20250822,000000,25.9743,26.06,25.89,25.9937,16171,0
+ONEZ.US,D,20250825,000000,25.945,26.04,25.91,25.925,7960,0
+ONEZ.US,D,20250826,000000,25.9,26.05,25.83,25.98,12231,0
+ONEZ.US,D,20250827,000000,25.9141,26.08,25.9141,26.034,13233,0
+ONEZ.US,D,20250828,000000,25.99,26.1387,25.9301,26.1387,16043,0
+ONEZ.US,D,20250829,000000,26.01,26.01,25.77,25.9511,7262,0
+ONEZ.US,D,20250902,000000,25.85,25.85,25.66,25.8319,17899,0
+ONEZ.US,D,20250903,000000,25.97,25.99,25.79,25.8988,14792,0
+ONEZ.US,D,20250904,000000,25.97,26.1099,25.8901,25.9601,14747,0
+ONEZ.US,D,20250905,000000,26.15,26.15,25.8801,25.9749,19177,0
+ONEZ.US,D,20250908,000000,26.035,26.13,25.94,26.09,10228,0
+ONEZ.US,D,20250909,000000,26.05,26.139,25.83,26.0858,14599,0
+ONEZ.US,D,20250910,000000,26.1,26.2697,26.05,26.1411,10101,0
+ONEZ.US,D,20250911,000000,26.1619,26.37,26.1619,26.2961,15309,0
+ONEZ.US,D,20250912,000000,26.269,26.34,26.23,26.2784,16477,0
+ONEZ.US,D,20250915,000000,26.3725,26.44,26.3,26.3721,19509,0
+ONEZ.US,D,20250916,000000,26.37,26.42,26.2901,26.3587,13120,0
+ONEZ.US,D,20250917,000000,26.41,26.47,26.14,26.3197,13268,0
+ONEZ.US,D,20250918,000000,26.43,26.55,26.38,26.425,17882,0
+ONEZ.US,D,20250919,000000,26.52,26.55,26.3801,26.5207,16532,0
+ONEZ.US,D,20250922,000000,26.505,26.97,26.45,26.67,14775,0
+ONEZ.US,D,20250923,000000,26.55,26.63,26.33,26.4301,12692,0
+ONEZ.US,D,20250924,000000,26.5175,26.5175,26.36,26.4404,9356,0
+ONEZ.US,D,20250925,000000,26.2901,26.4499,26.2001,26.3533,11951,0
+ONEZ.US,D,20250926,000000,26.34,26.5285,26.3156,26.4581,10123,0
+ONEZ.US,D,20250929,000000,26.5208,26.57,26.4101,26.476,12482,0
+ONEZ.US,D,20250930,000000,26.485,26.6699,26.41,26.51,9797,0
+ONEZ.US,D,20251001,000000,26.55,26.7,26.38,26.6323,8307,0
+ONEZ.US,D,20251002,000000,26.61,26.7252,26.55,26.64,15200,0
+ONEZ.US,D,20251003,000000,26.75,26.8,26.6067,26.6067,14919,0
+ONEZ.US,D,20251006,000000,26.68,26.7951,26.6,26.7277,12481,0
+ONEZ.US,D,20251007,000000,26.78,26.7997,26.58,26.655,12728,0
+ONEZ.US,D,20251008,000000,26.6501,26.83,26.6501,26.7562,14729,0
+ONEZ.US,D,20251009,000000,26.7225,26.769,26.59,26.6853,14063,0
+ONEZ.US,D,20251010,000000,26.81,26.82,26.1929,26.32,9782,0
+ONEZ.US,D,20251013,000000,26.47,26.57,26.43,26.4805,16367,0
+ONEZ.US,D,20251014,000000,26.2,26.5535,26.2,26.44,15015,0
+ONEZ.US,D,20251015,000000,26.6,26.6775,26.4201,26.5138,13297,0
+ONEZ.US,D,20251016,000000,26.57,26.617,26.28,26.4025,14280,0
+ONEZ.US,D,20251017,000000,26.56,26.6,26.3326,26.5092,15639,0
+ONEZ.US,D,20251020,000000,26.64,26.74,26.63,26.6994,5535,0
+ONEZ.US,D,20251021,000000,26.6756,26.8,26.65,26.7093,11984,0
+ONEZ.US,D,20251022,000000,26.69,26.69,26.42,26.5943,15270,0
+ONEZ.US,D,20251023,000000,26.5414,26.75,26.5414,26.75,12665,0
+ONEZ.US,D,20251024,000000,26.79,26.95,26.79,26.8537,14080,0
+ONEZ.US,D,20251027,000000,26.91,27.295,26.91,27.14,28354,0
+ONEZ.US,D,20251028,000000,27.1785,27.37,27.05,27.06,17940,0
+ONEZ.US,D,20251029,000000,27.208,27.26,27.01,27.21,11532,0
+ONEZ.US,D,20251030,000000,27.065,27.14,26.87,26.9786,12010,0
+ONEZ.US,D,20251031,000000,27,27.178,26.9512,27.025,11341,0
+ONEZ.US,D,20251103,000000,27.2135,27.2135,26.8501,27.0119,9384,0
+ONEZ.US,D,20251104,000000,26.79,26.8,26.6718,26.69,8984,0
+ONEZ.US,D,20251105,000000,26.835,26.94,26.77,26.8314,15506,0
+ONEZ.US,D,20251106,000000,26.67,26.72,26.57,26.62,18816,0
+ONEZ.US,D,20251107,000000,26.485,26.68,26.3801,26.6245,13575,0
+ONEZ.US,D,20251110,000000,26.8001,27.01,26.75,26.945,18400,0
+ONEZ.US,D,20251111,000000,26.84,27.04,26.81,27.04,10892,0
+ONEZ.US,D,20251112,000000,26.97,27.06,26.9254,26.9936,15490,0
+ONEZ.US,D,20251113,000000,26.91,26.91,26.5901,26.73,18594,0
+ONEZ.US,D,20251114,000000,26.64,26.82,26.5,26.6552,14413,0
+ONEZ.US,D,20251117,000000,26.69,26.69,26.3995,26.4725,16556,0
+ONEZ.US,D,20251118,000000,26.3112,26.48,26.2501,26.3615,10985,0
+ONEZ.US,D,20251119,000000,26.495,26.58,26.313,26.34,21541,0
+ONEZ.US,D,20251120,000000,26.8,26.8099,26.06,26.19,17934,0
+ONEZ.US,D,20251121,000000,26.144,26.42,26.07,26.2655,79030,0
+ONEZ.US,D,20251124,000000,26.41,26.62,26.26,26.5704,10423,0
+ONEZ.US,D,20251125,000000,26.46,26.78,26.46,26.7,16955,0
+ONEZ.US,D,20251126,000000,26.89,27.01,26.78,26.78,23942,0
+ONEZ.US,D,20251128,000000,27.71,27.71,26.89,26.94,6325,0
+ONEZ.US,D,20251201,000000,26.84,26.9415,26.8,26.8677,10519,0
+ONEZ.US,D,20251202,000000,26.89,27.009,26.83,26.8601,17146,0
+ONEZ.US,D,20251203,000000,26.82,27.05,26.82,27.03,17288,0
+ONEZ.US,D,20251204,000000,27.1,27.1,26.8801,26.9543,16658,0
+ONEZ.US,D,20251205,000000,27.11,27.11,26.95,27.1,10680,0
+ONEZ.US,D,20251208,000000,26.99,27,26.86,26.932,11864,0
+ONEZ.US,D,20251209,000000,26.9835,27.06,26.91,27,9036,0
+ONEZ.US,D,20251210,000000,26.91,27.17,26.8901,27.13,17663,0
+ONEZ.US,D,20251211,000000,27.02,27.1899,26.89,27.1056,20579,0
+ONEZ.US,D,20251212,000000,27.25,27.25,26.82,26.93,13674,0
+ONEZ.US,D,20251215,000000,27.09,27.09,26.81,26.81,17527,0
+ONEZ.US,D,20251216,000000,26.91,26.92,26.63,26.76,17745,0
+ONEZ.US,D,20251217,000000,26.75,26.75,26.54,26.65,13853,0
+ONEZ.US,D,20251218,000000,26.6039,26.89,26.6039,26.7362,25102,0
+ONEZ.US,D,20251219,000000,26.9,26.97,26.84,26.95,23712,0
+ONEZ.US,D,20251222,000000,27.02,27.09,26.92,27.08,10218,0
+ONEZ.US,D,20251223,000000,27.0533,27.15,27.02,27.06,25125,0
+ONEZ.US,D,20251224,000000,26.16,26.2,26.04,26.2,9657,0
+ONEZ.US,D,20251226,000000,26.2,26.22,26.1,26.1308,54149,0
+ONEZ.US,D,20251229,000000,26.1,26.14,25.9717,26.0692,13591,0
+ONEZ.US,D,20251230,000000,26.07,26.12,25.9819,25.99,9818,0
+ONEZ.US,D,20251231,000000,25.95,26.06,25.9,25.97,19010,0
+ONEZ.US,D,20260102,000000,26.07,26.07,25.82,25.98,10058,0
+ONEZ.US,D,20260105,000000,26.11,26.15,25.99,26.11,11144,0
+ONEZ.US,D,20260106,000000,26.17,26.23,26.0219,26.23,21595,0
+ONEZ.US,D,20260107,000000,26.2,26.25,26.03,26.05,21525,0
+ONEZ.US,D,20260108,000000,26.02,26.18,25.96,26.17,13584,0
+ONEZ.US,D,20260109,000000,26.07,26.25,26.07,26.19,8339,0
+ONEZ.US,D,20260112,000000,26.08,26.34,26.08,26.32,12345,0
+ONEZ.US,D,20260113,000000,26.195,26.3099,26.14,26.2149,10441,0
+ONEZ.US,D,20260114,000000,26.04,26.14,25.94,26.1048,12622,0
+ONEZ.US,D,20260115,000000,26.2899,26.29,26.1355,26.22,15617,0
+ONEZ.US,D,20260116,000000,26.2,26.245,26.11,26.21,12866,0
+ONEZ.US,D,20260120,000000,25.8795,26.005,25.67,25.67,9422,0
+ONEZ.US,D,20260121,000000,25.6,26.0188,25.6,25.972,14311,0
+ONEZ.US,D,20260122,000000,26.26,26.31,25.93,26.15,25485,0
+ONEZ.US,D,20260123,000000,25.895,26.14,25.89,26.0568,17331,0
+ONEZ.US,D,20260126,000000,26.14,26.39,25.99,26.11,15577,0
+ONEZ.US,D,20260127,000000,26.2664,26.34,26.1904,26.33,16648,0
+ONEZ.US,D,20260128,000000,26.3218,26.37,26.13,26.3298,22184,0
+ONEZ.US,D,20260129,000000,26.05,26.3,25.99,26.28,19892,0
+ONEZ.US,D,20260130,000000,26.145,26.1799,26,26.09,26317,0
+ONEZ.US,D,20260202,000000,26.2686,26.31,26.19,26.2322,10803,0
+ONEZ.US,D,20260203,000000,26.34,26.34,25.8701,26.15,9692,0
+ONEZ.US,D,20260204,000000,26.07,26.09,25.84,25.9696,20344,0
+ONEZ.US,D,20260205,000000,25.81,25.85,25.64,25.815,14841,0
+ONEZ.US,D,20260206,000000,25.79,26.17,25.79,26.06,15345,0
+ONEZ.US,D,20260209,000000,26.17,26.29,26.07,26.13,59649,0
+ONEZ.US,D,20260210,000000,26.21,26.23,26.08,26.12,14151,0
+ONEZ.US,D,20260211,000000,26.44,26.44,26.08,26.09,25045,0
+ONEZ.US,D,20260212,000000,26.25,26.25,25.8,25.81,22550,0
+ONEZ.US,D,20260213,000000,26.065,26.065,25.66,25.88,28588,0
+ONEZ.US,D,20260217,000000,25.75,25.9,25.65,25.82,12037,0
+ONEZ.US,D,20260218,000000,26.005,26.07,25.9,25.9001,11483,0

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

@@ -0,0 +1,370 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OOSP.US,D,20240411,000000,10.015,10.035,10.015,10.035,3014,0
+OOSP.US,D,20240412,000000,10.05,10.05,10.04,10.04,5008,0
+OOSP.US,D,20240415,000000,10.0399,10.05,10.0257,10.0365,7047,0
+OOSP.US,D,20240416,000000,10.06,10.06,10.01,10.054,2963,0
+OOSP.US,D,20240417,000000,10.06,10.08,10.055,10.055,37502,0
+OOSP.US,D,20240418,000000,10.04,10.05,9.96,10.05,42101,0
+OOSP.US,D,20240419,000000,10.05,10.05,9.96,10.05,401,0
+OOSP.US,D,20240422,000000,10.01,10.01,10.01,10.01,2,0
+OOSP.US,D,20240423,000000,10.06,10.06,10.06,10.06,100,0
+OOSP.US,D,20240424,000000,10.06,10.06,10.06,10.06,303,0
+OOSP.US,D,20240425,000000,10.06,10.06,10.06,10.06,100,0
+OOSP.US,D,20240426,000000,10.07,10.07,10.07,10.07,106,0
+OOSP.US,D,20240429,000000,10.0213,10.05,10.0213,10.05,110,0
+OOSP.US,D,20240430,000000,10.07,10.07,10.07,10.07,100,0
+OOSP.US,D,20240501,000000,9.99,10.035,9.98,10.035,802,0
+OOSP.US,D,20240502,000000,10.065,10.065,10.065,10.065,7,0
+OOSP.US,D,20240503,000000,10.08,10.08,10.08,10.08,6,0
+OOSP.US,D,20240506,000000,10.065,10.065,10.065,10.065,1,0
+OOSP.US,D,20240507,000000,10.095,10.095,10.095,10.095,6,0
+OOSP.US,D,20240508,000000,10.07,10.07,10.07,10.07,5,0
+OOSP.US,D,20240509,000000,10.12,10.12,10.12,10.12,102,0
+OOSP.US,D,20240510,000000,10.105,10.105,10.105,10.105,5,0
+OOSP.US,D,20240513,000000,10.085,10.085,10.085,10.085,3,0
+OOSP.US,D,20240514,000000,10.11,10.11,10.11,10.11,24,0
+OOSP.US,D,20240515,000000,10.095,10.095,10.095,10.095,18,0
+OOSP.US,D,20240516,000000,10.13,10.13,10.13,10.13,101,0
+OOSP.US,D,20240517,000000,10.13,10.13,10.11,10.11,101,0
+OOSP.US,D,20240520,000000,10.115,10.115,10.115,10.115,11,0
+OOSP.US,D,20240521,000000,10.14,10.14,10.115,10.115,134,0
+OOSP.US,D,20240522,000000,10.115,10.115,10.115,10.115,13,0
+OOSP.US,D,20240523,000000,10.125,10.125,10.125,10.125,14,0
+OOSP.US,D,20240524,000000,10.125,10.125,10.125,10.125,9,0
+OOSP.US,D,20240528,000000,10.125,10.125,10.125,10.125,13,0
+OOSP.US,D,20240529,000000,10.15,10.15,10.15,10.15,100,0
+OOSP.US,D,20240530,000000,10.135,10.135,10.135,10.135,10,0
+OOSP.US,D,20240531,000000,10.145,10.145,10.145,10.145,10,0
+OOSP.US,D,20240603,000000,10.155,10.155,10.155,10.155,2,0
+OOSP.US,D,20240604,000000,10.165,10.165,10.165,10.165,1,0
+OOSP.US,D,20240605,000000,10.165,10.165,10.165,10.165,2,0
+OOSP.US,D,20240606,000000,10.165,10.165,10.165,10.165,10,0
+OOSP.US,D,20240607,000000,10.155,10.155,10.155,10.155,10,0
+OOSP.US,D,20240610,000000,10.165,10.165,10.165,10.165,10,0
+OOSP.US,D,20240611,000000,10.175,10.175,10.175,10.175,4,0
+OOSP.US,D,20240612,000000,10.18,10.18,10.18,10.18,11,0
+OOSP.US,D,20240613,000000,10.1901,10.1901,10.1901,10.1901,1,0
+OOSP.US,D,20240614,000000,10.19,10.19,10.19,10.19,3,0
+OOSP.US,D,20240617,000000,10.215,10.215,10.215,10.215,2,0
+OOSP.US,D,20240618,000000,10.222,10.222,10.222,10.222,5,0
+OOSP.US,D,20240620,000000,10.225,10.225,10.225,10.225,3,0
+OOSP.US,D,20240621,000000,10.23,10.23,10.23,10.23,1,0
+OOSP.US,D,20240624,000000,10.235,10.235,10.235,10.235,2,0
+OOSP.US,D,20240625,000000,10.235,10.235,10.235,10.235,3,0
+OOSP.US,D,20240626,000000,10.25,10.25,10.25,10.25,1,0
+OOSP.US,D,20240627,000000,10.27,10.27,10.25,10.25,38950,0
+OOSP.US,D,20240628,000000,9.95,10.11,9.95,10.1,26541,0
+OOSP.US,D,20240701,000000,10.1094,10.11,10.08,10.1,3659,0
+OOSP.US,D,20240702,000000,10.13,10.18,10.13,10.15,7037,0
+OOSP.US,D,20240703,000000,10.14,10.14,10.14,10.14,3,0
+OOSP.US,D,20240705,000000,10.15,10.15,10.15,10.15,41,0
+OOSP.US,D,20240708,000000,10.15,10.15,10.15,10.15,680,0
+OOSP.US,D,20240709,000000,10.15,10.15,10.15,10.15,20,0
+OOSP.US,D,20240710,000000,10.15,10.15,10.15,10.15,90,0
+OOSP.US,D,20240711,000000,10.11,10.11,10.11,10.11,1111,0
+OOSP.US,D,20240712,000000,10.11,10.16,10.11,10.16,889,0
+OOSP.US,D,20240715,000000,10.12,10.19,10.12,10.19,1144,0
+OOSP.US,D,20240716,000000,10.13,10.13,10.13,10.13,2085,0
+OOSP.US,D,20240717,000000,10.13,10.175,10.13,10.175,1030,0
+OOSP.US,D,20240718,000000,10.13,10.175,10.13,10.175,889,0
+OOSP.US,D,20240719,000000,10.13,10.18,10.13,10.18,750,0
+OOSP.US,D,20240722,000000,10.14,10.185,10.14,10.185,1031,0
+OOSP.US,D,20240723,000000,10.14,10.185,10.14,10.185,908,0
+OOSP.US,D,20240724,000000,10.15,10.19,10.15,10.19,1033,0
+OOSP.US,D,20240725,000000,10.15,10.185,10.15,10.185,890,0
+OOSP.US,D,20240726,000000,10.16,10.19,10.16,10.19,750,0
+OOSP.US,D,20240729,000000,10.22,10.22,10.22,10.22,4,0
+OOSP.US,D,20240730,000000,10.145,10.145,10.145,10.145,104,0
+OOSP.US,D,20240731,000000,10.11,10.16,10.11,10.11,3199,0
+OOSP.US,D,20240801,000000,10.16,10.16,10.14,10.14,103,0
+OOSP.US,D,20240802,000000,10.18,10.18,10.14,10.14,852,0
+OOSP.US,D,20240805,000000,10.18,10.19,10.18,10.19,419,0
+OOSP.US,D,20240806,000000,10.12,10.16,10.12,10.1356,1165,0
+OOSP.US,D,20240807,000000,10.1599,10.1599,10.135,10.135,109,0
+OOSP.US,D,20240808,000000,10.146,10.16,10.14,10.14,2919,0
+OOSP.US,D,20240809,000000,10.145,10.145,10.145,10.145,15,0
+OOSP.US,D,20240812,000000,10.1799,10.18,10.15,10.18,2175,0
+OOSP.US,D,20240813,000000,10.155,10.155,10.155,10.155,17,0
+OOSP.US,D,20240814,000000,10.155,10.155,10.155,10.155,7,0
+OOSP.US,D,20240815,000000,10.155,10.155,10.155,10.155,24,0
+OOSP.US,D,20240816,000000,10.155,10.155,10.155,10.155,25,0
+OOSP.US,D,20240819,000000,10.165,10.165,10.165,10.165,27,0
+OOSP.US,D,20240820,000000,10.19,10.19,10.19,10.19,177,0
+OOSP.US,D,20240821,000000,10.165,10.18,10.165,10.18,310,0
+OOSP.US,D,20240822,000000,10.17,10.17,10.17,10.17,1,0
+OOSP.US,D,20240823,000000,10.175,10.175,10.175,10.175,89,0
+OOSP.US,D,20240826,000000,10.185,10.185,10.185,10.185,2,0
+OOSP.US,D,20240827,000000,10.185,10.185,10.185,10.185,1,0
+OOSP.US,D,20240828,000000,10.185,10.185,10.185,10.185,1,0
+OOSP.US,D,20240829,000000,10.185,10.185,10.185,10.185,1,0
+OOSP.US,D,20240830,000000,10.115,10.115,10.115,10.115,7,0
+OOSP.US,D,20240903,000000,10.13,10.15,10.13,10.13,5372,0
+OOSP.US,D,20240904,000000,10.14,10.14,10.14,10.14,1,0
+OOSP.US,D,20240905,000000,10.15,10.15,10.15,10.15,1,0
+OOSP.US,D,20240906,000000,10.16,10.17,10.15,10.15,3889,0
+OOSP.US,D,20240909,000000,10.16,10.16,10.16,10.16,3,0
+OOSP.US,D,20240910,000000,10.16,10.16,10.16,10.16,1,0
+OOSP.US,D,20240911,000000,10.19,10.19,10.16,10.16,3002,0
+OOSP.US,D,20240912,000000,10.16,10.16,10.16,10.16,1,0
+OOSP.US,D,20240913,000000,10.15,10.17,10.15,10.17,985,0
+OOSP.US,D,20240916,000000,10.18,10.18,10.18,10.18,3,0
+OOSP.US,D,20240917,000000,10.17,10.17,10.17,10.17,11,0
+OOSP.US,D,20240918,000000,10.17,10.17,10.17,10.17,1,0
+OOSP.US,D,20240919,000000,10.19,10.2,10.19,10.2,962,0
+OOSP.US,D,20240920,000000,10.19,10.2,10.1704,10.18,2115,0
+OOSP.US,D,20240923,000000,10.21,10.21,10.19,10.19,4902,0
+OOSP.US,D,20240924,000000,10.21,10.22,10.2,10.2,10237,0
+OOSP.US,D,20240925,000000,10.22,10.22,10.195,10.195,1601,0
+OOSP.US,D,20240926,000000,10.2299,10.2299,10.2,10.2,100,0
+OOSP.US,D,20240927,000000,10.135,10.135,10.135,10.135,128,0
+OOSP.US,D,20240930,000000,10.156,10.16,10.135,10.135,457,0
+OOSP.US,D,20241001,000000,10.145,10.145,10.14,10.14,381,0
+OOSP.US,D,20241002,000000,10.16,10.16,10.141,10.145,988,0
+OOSP.US,D,20241003,000000,10.14,10.1422,10.1208,10.14,833,0
+OOSP.US,D,20241004,000000,10.13,10.14,10.12,10.14,5169,0
+OOSP.US,D,20241007,000000,10.135,10.135,10.135,10.135,36,0
+OOSP.US,D,20241008,000000,10.145,10.145,10.145,10.145,36,0
+OOSP.US,D,20241009,000000,10.16,10.16,10.16,10.16,510000,0
+OOSP.US,D,20241010,000000,10.147,10.1512,10.147,10.1512,257,0
+OOSP.US,D,20241011,000000,10.155,10.155,10.155,10.155,36,0
+OOSP.US,D,20241014,000000,10.19,10.19,10.165,10.165,101,0
+OOSP.US,D,20241015,000000,10.175,10.175,10.175,10.175,30,0
+OOSP.US,D,20241016,000000,10.175,10.175,10.175,10.175,1,0
+OOSP.US,D,20241017,000000,10.165,10.165,10.165,10.165,36,0
+OOSP.US,D,20241018,000000,10.1986,10.2,10.175,10.175,1001,0
+OOSP.US,D,20241021,000000,10.175,10.175,10.175,10.175,31,0
+OOSP.US,D,20241022,000000,10.175,10.175,10.175,10.175,17,0
+OOSP.US,D,20241023,000000,10.19,10.1999,10.175,10.175,201,0
+OOSP.US,D,20241024,000000,10.185,10.185,10.185,10.185,3,0
+OOSP.US,D,20241025,000000,10.185,10.185,10.185,10.185,1,0
+OOSP.US,D,20241028,000000,10.185,10.185,10.185,10.185,66,0
+OOSP.US,D,20241029,000000,10.19,10.19,10.19,10.19,62,0
+OOSP.US,D,20241030,000000,10.11,10.15,10.11,10.12,805,0
+OOSP.US,D,20241031,000000,10.116,10.12,10.116,10.12,384,0
+OOSP.US,D,20241101,000000,10.14,10.14,10.1399,10.1399,1023,0
+OOSP.US,D,20241104,000000,10.13,10.13,10.13,10.13,58,0
+OOSP.US,D,20241105,000000,10.1234,10.14,10.1234,10.125,2545,0
+OOSP.US,D,20241106,000000,10.12,10.12,10.12,10.12,292,0
+OOSP.US,D,20241107,000000,10.16,10.16,10.12,10.1201,7710,0
+OOSP.US,D,20241108,000000,10.13,10.14,10.12,10.14,3067,0
+OOSP.US,D,20241115,000000,10.16,10.16,10.16,10.16,1250,0
+OOSP.US,D,20241129,000000,10.08,10.12,10.08,10.12,3211,0
+OOSP.US,D,20241202,000000,10.12,10.12,10.1002,10.12,1437,0
+OOSP.US,D,20241203,000000,10.12,10.12,10.12,10.12,508,0
+OOSP.US,D,20241209,000000,10.1101,10.13,10.11,10.13,9987,0
+OOSP.US,D,20241210,000000,10.15,10.15,10.135,10.135,2500,0
+OOSP.US,D,20241217,000000,10.16,10.16,10.16,10.16,705,0
+OOSP.US,D,20241219,000000,10.15,10.15,10.14,10.14,100,0
+OOSP.US,D,20241226,000000,10.16,10.16,10.1401,10.1401,100,0
+OOSP.US,D,20241227,000000,10.16,10.16,10.16,10.16,715,0
+OOSP.US,D,20241231,000000,10.12,10.12,10.07,10.1,73162,0
+OOSP.US,D,20250127,000000,10.2,10.2,10.2,10.2,957,0
+OOSP.US,D,20250128,000000,9.69,10.185,9.455,10.185,202,0
+OOSP.US,D,20250129,000000,10.2043,10.2043,10.19,10.1934,3695,0
+OOSP.US,D,20250131,000000,10.163,10.163,10.13,10.145,473,0
+OOSP.US,D,20250204,000000,10.14,10.155,10.14,10.155,126,0
+OOSP.US,D,20250205,000000,10.15,10.165,10.15,10.165,174,0
+OOSP.US,D,20250206,000000,10.18,10.18,10.18,10.18,780,0
+OOSP.US,D,20250207,000000,10.15,10.18,10.15,10.18,979,0
+OOSP.US,D,20250210,000000,10.15,10.153,10.15,10.153,212,0
+OOSP.US,D,20250211,000000,10.15,10.15,10.15,10.15,829,0
+OOSP.US,D,20250218,000000,10.1798,10.18,10.1798,10.18,152,0
+OOSP.US,D,20250219,000000,10.1847,10.2,10.1847,10.185,2637,0
+OOSP.US,D,20250220,000000,10.17,10.19,10.17,10.19,41390,0
+OOSP.US,D,20250227,000000,10.18,10.18,10.18,10.18,819,0
+OOSP.US,D,20250303,000000,10.17,10.17,10.16,10.16,727,0
+OOSP.US,D,20250304,000000,10.18,10.18,10.18,10.18,705,0
+OOSP.US,D,20250310,000000,10.19,10.19,10.16,10.186,2669,0
+OOSP.US,D,20250313,000000,10.18,10.18,10.17,10.17,5095,0
+OOSP.US,D,20250314,000000,10.18,10.18,10.1651,10.1651,661,0
+OOSP.US,D,20250317,000000,10.17,10.17,10.16,10.1651,643,0
+OOSP.US,D,20250321,000000,10.2,10.2,10.185,10.185,1985,0
+OOSP.US,D,20250327,000000,10.19,10.2,10.19,10.19,980790,0
+OOSP.US,D,20250328,000000,10.11,10.14,10.11,10.14,74427,0
+OOSP.US,D,20250331,000000,10.1085,10.115,10.1085,10.115,1154,0
+OOSP.US,D,20250403,000000,10.1498,10.155,10.1498,10.155,87755,0
+OOSP.US,D,20250407,000000,10.12,11.02,10.12,10.135,41964,0
+OOSP.US,D,20250408,000000,10.13,10.13,10.1299,10.13,27532,0
+OOSP.US,D,20250409,000000,10.1103,10.1644,10.0983,10.1644,2864,0
+OOSP.US,D,20250410,000000,10.08,10.09,10.08,10.085,12684,0
+OOSP.US,D,20250411,000000,10.07,10.19,10.07,10.08,8479,0
+OOSP.US,D,20250414,000000,10.09,10.09,10.065,10.065,102,0
+OOSP.US,D,20250415,000000,10.09,10.09,10.065,10.065,696,0
+OOSP.US,D,20250416,000000,10.09,10.09,10.08,10.085,12849,0
+OOSP.US,D,20250417,000000,10.11,10.12,10.08,10.08,9088,0
+OOSP.US,D,20250421,000000,10.1093,10.13,10.09,10.13,20613,0
+OOSP.US,D,20250422,000000,10.13,10.13,10.1,10.1,664,0
+OOSP.US,D,20250423,000000,10.1,10.1,10.07,10.07,109,0
+OOSP.US,D,20250424,000000,10.11,10.12,10.08,10.08,8318,0
+OOSP.US,D,20250428,000000,10.08,10.11,10.05,10.11,11742,0
+OOSP.US,D,20250429,000000,10.0104,10.07,10.0104,10.07,8389,0
+OOSP.US,D,20250430,000000,10.08,10.08,10.0554,10.0554,1360,0
+OOSP.US,D,20250501,000000,10.04,10.1,10.03,10.065,150918,0
+OOSP.US,D,20250507,000000,10.1099,10.1099,10.075,10.075,509,0
+OOSP.US,D,20250509,000000,10.075,10.075,10.075,10.075,1567,0
+OOSP.US,D,20250512,000000,10.18,10.18,10.085,10.085,1113,0
+OOSP.US,D,20250513,000000,10.12,10.2125,10.12,10.2125,105,0
+OOSP.US,D,20250514,000000,10.12,10.12,10.0901,10.0901,201,0
+OOSP.US,D,20250519,000000,10.14,10.15,10.11,10.15,9391,0
+OOSP.US,D,20250520,000000,10.16,10.16,10.16,10.16,200,0
+OOSP.US,D,20250521,000000,10.16,10.16,10.135,10.135,449,0
+OOSP.US,D,20250530,000000,10.13,10.13,10.1,10.1,1896,0
+OOSP.US,D,20250603,000000,10.15,10.15,10.115,10.115,630,0
+OOSP.US,D,20250604,000000,10.14,10.155,10.12,10.12,4103,0
+OOSP.US,D,20250605,000000,10.14,10.15,10.115,10.115,277267,0
+OOSP.US,D,20250606,000000,10.1499,10.1499,10.11,10.11,361,0
+OOSP.US,D,20250609,000000,10.0807,10.15,10.08,10.115,1148,0
+OOSP.US,D,20250610,000000,10.16,10.16,10.16,10.16,371,0
+OOSP.US,D,20250611,000000,10.1278,10.1278,10.125,10.125,1391,0
+OOSP.US,D,20250613,000000,10.1378,10.16,10.1378,10.16,766,0
+OOSP.US,D,20250617,000000,10.149,10.149,10.12,10.145,454,0
+OOSP.US,D,20250618,000000,10.15,10.15,10.14,10.14,188,0
+OOSP.US,D,20250623,000000,10.19,10.19,10.16,10.16,2294,0
+OOSP.US,D,20250625,000000,10.14,10.185,10.14,10.185,2891,0
+OOSP.US,D,20250626,000000,10.17,10.175,10.17,10.175,876,0
+OOSP.US,D,20250627,000000,10.12,10.19,10.12,10.15,68594,0
+OOSP.US,D,20250630,000000,10.16,10.17,10.125,10.16,6356,0
+OOSP.US,D,20250701,000000,10.169,10.18,10.1376,10.14,15416,0
+OOSP.US,D,20250702,000000,10.17,10.17,10.135,10.135,1090,0
+OOSP.US,D,20250707,000000,10.17,10.17,10.1,10.135,1861,0
+OOSP.US,D,20250710,000000,10.1648,10.1648,10.11,10.11,4513,0
+OOSP.US,D,20250711,000000,10.16,10.16,10.11,10.11,2152,0
+OOSP.US,D,20250714,000000,10.145,10.19,10.11,10.14,28748,0
+OOSP.US,D,20250715,000000,10.14,10.16,10.14,10.16,10114,0
+OOSP.US,D,20250717,000000,10.17,10.17,10.17,10.17,705,0
+OOSP.US,D,20250718,000000,10.16,10.189,10.16,10.17,2714,0
+OOSP.US,D,20250721,000000,10.2,10.2,10.19,10.2,1306,0
+OOSP.US,D,20250723,000000,10.19,10.19,10.17,10.17,4197,0
+OOSP.US,D,20250724,000000,10.17,10.17,10.17,10.17,10433,0
+OOSP.US,D,20250725,000000,10.15,10.16,10.15,10.16,485,0
+OOSP.US,D,20250729,000000,10.18,10.18,10.16,10.17,1142,0
+OOSP.US,D,20250730,000000,10.1393,10.15,10.1393,10.15,23930,0
+OOSP.US,D,20250731,000000,10.16,10.16,10.13,10.135,3385,0
+OOSP.US,D,20250801,000000,10.08,10.17,10.08,10.16,1476,0
+OOSP.US,D,20250804,000000,10.17,10.18,10.16,10.16,4561,0
+OOSP.US,D,20250805,000000,10.1288,10.1599,10.1015,10.13,7081,0
+OOSP.US,D,20250806,000000,10.145,10.159,10.135,10.135,386,0
+OOSP.US,D,20250807,000000,10.16,10.1706,10.15,10.15,2520,0
+OOSP.US,D,20250808,000000,10.1699,10.2,10.12,10.17,2190,0
+OOSP.US,D,20250811,000000,10.18,10.18,10.1,10.155,2016,0
+OOSP.US,D,20250812,000000,10.17,10.2,10.16,10.1898,2426,0
+OOSP.US,D,20250814,000000,10.1482,10.19,10.1201,10.18,3766,0
+OOSP.US,D,20250815,000000,10.18,10.2,10.155,10.175,1090,0
+OOSP.US,D,20250818,000000,10.1445,10.19,10.13,10.165,822,0
+OOSP.US,D,20250819,000000,10.19,10.2,10.14,10.17,626,0
+OOSP.US,D,20250820,000000,10.2,10.22,10.1745,10.18,49875,0
+OOSP.US,D,20250821,000000,10.19,10.235,10.19,10.22,9983,0
+OOSP.US,D,20250822,000000,10.1965,10.24,10.1965,10.205,14341,0
+OOSP.US,D,20250825,000000,10.21,10.24,10.14,10.24,3117,0
+OOSP.US,D,20250826,000000,10.22,10.24,10.22,10.22,8724,0
+OOSP.US,D,20250827,000000,10.23,10.245,10.22,10.22,5952,0
+OOSP.US,D,20250829,000000,10.1694,10.18,10.11,10.17,7178,0
+OOSP.US,D,20250902,000000,10.125,10.15,10.12,10.12,8505,0
+OOSP.US,D,20250904,000000,10.1368,10.14,10.1368,10.14,521,0
+OOSP.US,D,20250908,000000,10.176,10.19,10.1,10.145,7441,0
+OOSP.US,D,20250909,000000,10.14,10.2,10.14,10.19,3666,0
+OOSP.US,D,20250910,000000,10.21,10.21,10.17,10.17,435,0
+OOSP.US,D,20250911,000000,10.22,10.22,10.185,10.185,314,0
+OOSP.US,D,20250915,000000,10.21,10.23,10.2099,10.22,4422,0
+OOSP.US,D,20250916,000000,10.22,10.22,10.22,10.22,982,0
+OOSP.US,D,20250917,000000,10.22,10.22,10.22,10.22,560,0
+OOSP.US,D,20250918,000000,10.22,10.23,10.16,10.195,10712,0
+OOSP.US,D,20250919,000000,10.16,10.24,10.16,10.16,10085,0
+OOSP.US,D,20250922,000000,10.23,10.23,10.1874,10.1874,196,0
+OOSP.US,D,20250923,000000,10.23,10.23,10.16,10.18,2500,0
+OOSP.US,D,20250924,000000,10.23,10.239,10.19,10.2,1256,0
+OOSP.US,D,20250925,000000,10.2,10.24,10.15,10.21,15771,0
+OOSP.US,D,20250926,000000,10.23,10.24,10.2,10.2,701,0
+OOSP.US,D,20250929,000000,10.18,10.18,10.1,10.145,74668,0
+OOSP.US,D,20250930,000000,10.18,10.2,10.1,10.15,11534,0
+OOSP.US,D,20251001,000000,10.14,10.16,10.13,10.16,3133,0
+OOSP.US,D,20251002,000000,10.15,10.17,10.15,10.17,1523,0
+OOSP.US,D,20251003,000000,10.2,10.2,10.185,10.185,778,0
+OOSP.US,D,20251006,000000,10.1997,10.2,10.155,10.155,4440,0
+OOSP.US,D,20251007,000000,10.19,10.2,10.18,10.18,3256,0
+OOSP.US,D,20251010,000000,10.14,10.203,10.14,10.19,8818,0
+OOSP.US,D,20251013,000000,10.19,10.19,10.17,10.17,246,0
+OOSP.US,D,20251014,000000,10.13,10.21,10.13,10.17,644,0
+OOSP.US,D,20251015,000000,10.2195,10.2195,10.195,10.195,2335,0
+OOSP.US,D,20251016,000000,10.21,10.21,10.17,10.17,179,0
+OOSP.US,D,20251017,000000,10.175,10.175,10.175,10.175,483,0
+OOSP.US,D,20251020,000000,10.18,10.206,10.18,10.2,4254,0
+OOSP.US,D,20251021,000000,10.175,10.2,10.175,10.2,117,0
+OOSP.US,D,20251022,000000,10.21,10.22,10.21,10.2192,2371,0
+OOSP.US,D,20251023,000000,10.23,10.23,10.22,10.225,41126,0
+OOSP.US,D,20251024,000000,10.1871,10.1871,10.185,10.185,3903,0
+OOSP.US,D,20251027,000000,10.22,10.25,10.15,10.25,29627,0
+OOSP.US,D,20251028,000000,10.17,10.22,10.17,10.195,4250,0
+OOSP.US,D,20251029,000000,10.23,10.23,10.18,10.19,1180,0
+OOSP.US,D,20251030,000000,10.13,10.15,10.13,10.15,671,0
+OOSP.US,D,20251031,000000,10.17,10.17,10.13,10.13,2540,0
+OOSP.US,D,20251103,000000,10.122,10.16,10.12,10.16,6744,0
+OOSP.US,D,20251104,000000,10.16,10.19,10.145,10.145,5780,0
+OOSP.US,D,20251105,000000,10.14,10.18,10.12,10.14,4204,0
+OOSP.US,D,20251106,000000,10.13,10.15,10.13,10.15,1185,0
+OOSP.US,D,20251107,000000,10.1575,10.16,10.155,10.155,931,0
+OOSP.US,D,20251110,000000,10.14,10.18,10.14,10.1655,4722,0
+OOSP.US,D,20251111,000000,10.14,10.16,10.14,10.15,789,0
+OOSP.US,D,20251112,000000,10.14,10.1645,10.14,10.1645,1567,0
+OOSP.US,D,20251113,000000,10.19,10.2,10.13,10.17,14700,0
+OOSP.US,D,20251114,000000,10.165,10.165,10.165,10.165,588,0
+OOSP.US,D,20251118,000000,10.15,10.29,10.15,10.29,4260,0
+OOSP.US,D,20251119,000000,10.14,10.18,10.14,10.155,2139,0
+OOSP.US,D,20251120,000000,10.14,10.175,10.14,10.1736,747,0
+OOSP.US,D,20251121,000000,10.16,10.18,10.16,10.18,1996,0
+OOSP.US,D,20251125,000000,10.185,10.225,10.185,10.225,1185,0
+OOSP.US,D,20251126,000000,10.11,10.185,10.11,10.18,9394,0
+OOSP.US,D,20251128,000000,10.17,10.17,10.12,10.14,2253,0
+OOSP.US,D,20251201,000000,10.1208,10.15,10.12,10.15,1663,0
+OOSP.US,D,20251202,000000,10.14,10.165,10.14,10.165,3639,0
+OOSP.US,D,20251203,000000,10.155,10.19,10.13,10.19,6426,0
+OOSP.US,D,20251204,000000,10.13,10.16,10.13,10.16,230,0
+OOSP.US,D,20251205,000000,10.13,10.16,10.13,10.16,165,0
+OOSP.US,D,20251208,000000,10.13,10.17,10.13,10.17,443,0
+OOSP.US,D,20251209,000000,10.13,10.165,10.13,10.165,202,0
+OOSP.US,D,20251210,000000,10.17,10.22,10.17,10.195,2603,0
+OOSP.US,D,20251211,000000,10.12,10.22,10.12,10.195,4520,0
+OOSP.US,D,20251212,000000,10.16,10.19,10.16,10.19,385,0
+OOSP.US,D,20251215,000000,10.18,10.2,10.18,10.2,178,0
+OOSP.US,D,20251216,000000,10.16,10.185,10.14,10.185,959,0
+OOSP.US,D,20251217,000000,10.16,10.21,10.16,10.195,11365,0
+OOSP.US,D,20251218,000000,10.17,10.2399,10.15,10.22,6782,0
+OOSP.US,D,20251219,000000,10.17,10.205,10.17,10.205,208,0
+OOSP.US,D,20251222,000000,10.24,10.24,10.17,10.18,325,0
+OOSP.US,D,20251223,000000,10.17,10.185,10.17,10.185,154,0
+OOSP.US,D,20251224,000000,10.17,10.185,10.17,10.185,698,0
+OOSP.US,D,20251226,000000,10.17,10.19,10.17,10.19,1648,0
+OOSP.US,D,20251229,000000,10.19,10.2199,10.17,10.1811,4570,0
+OOSP.US,D,20251230,000000,10.11,10.17,10.11,10.17,75461,0
+OOSP.US,D,20251231,000000,10.16,10.18,10.145,10.145,2745,0
+OOSP.US,D,20260102,000000,10.1201,10.15,10.1201,10.15,1254,0
+OOSP.US,D,20260105,000000,10.15,10.1799,10.13,10.15,2227,0
+OOSP.US,D,20260106,000000,10.18,10.21,10.18,10.185,1059,0
+OOSP.US,D,20260107,000000,10.15,10.2,10.15,10.175,1279,0
+OOSP.US,D,20260108,000000,10.15,10.2,10.15,10.2,129,0
+OOSP.US,D,20260112,000000,10.18,10.2,10.15,10.195,1378,0
+OOSP.US,D,20260113,000000,10.15,10.17,10.15,10.17,2193,0
+OOSP.US,D,20260114,000000,10.161,10.165,10.159,10.159,4854,0
+OOSP.US,D,20260115,000000,10.1765,10.19,10.16,10.18,1383,0
+OOSP.US,D,20260116,000000,10.17,10.195,10.17,10.185,2069,0
+OOSP.US,D,20260120,000000,10.1976,10.22,10.16,10.195,1371,0
+OOSP.US,D,20260121,000000,10.21,10.21,10.181,10.185,515,0
+OOSP.US,D,20260122,000000,10.18,10.19,10.18,10.18,12221,0
+OOSP.US,D,20260123,000000,10.17,10.205,10.17,10.205,5203,0
+OOSP.US,D,20260126,000000,10.18,10.215,10.18,10.215,240,0
+OOSP.US,D,20260127,000000,10.21,10.22,10.18,10.195,2398,0
+OOSP.US,D,20260128,000000,10.19,10.2085,10.17,10.195,9339,0
+OOSP.US,D,20260129,000000,10.13,10.17,10.13,10.17,544,0
+OOSP.US,D,20260130,000000,10.1719,10.195,10.16,10.195,2400,0
+OOSP.US,D,20260202,000000,10.15,10.21,10.15,10.19,470,0
+OOSP.US,D,20260203,000000,10.1625,10.18,10.13,10.165,2417,0
+OOSP.US,D,20260204,000000,10.15,10.19,10.15,10.185,6354,0
+OOSP.US,D,20260205,000000,10.21,10.22,10.2,10.2,4481,0
+OOSP.US,D,20260206,000000,10.21,10.21,10.21,10.21,650,0
+OOSP.US,D,20260209,000000,10.2,10.2,10.2,10.2,11113,0
+OOSP.US,D,20260210,000000,10.1701,10.2,10.1701,10.195,2922,0
+OOSP.US,D,20260211,000000,10.185,10.22,10.185,10.21,1500884,0
+OOSP.US,D,20260212,000000,10.2,10.22,10.16,10.21,2611,0
+OOSP.US,D,20260213,000000,10.17,10.24,10.17,10.22,2010,0
+OOSP.US,D,20260217,000000,10.249,10.25,10.2,10.25,1509,0
+OOSP.US,D,20260218,000000,10.23,10.27,10.23,10.249,2681071,0

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

@@ -0,0 +1,210 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCHI.US,D,20250403,000000,24.83,24.8449,24.83,24.8449,261326,0
+PCHI.US,D,20250404,000000,24.5,24.662,24.5,24.6251,1932,0
+PCHI.US,D,20250407,000000,24.53,24.71,24.34,24.37,2730,0
+PCHI.US,D,20250408,000000,24.5384,24.5435,24.3816,24.3816,1397,0
+PCHI.US,D,20250409,000000,24.1611,24.54,24.1611,24.5354,6232,0
+PCHI.US,D,20250411,000000,24.24,24.48,24.21,24.455,1465,0
+PCHI.US,D,20250414,000000,24.47,24.5805,24.47,24.5805,1008,0
+PCHI.US,D,20250415,000000,24.53,24.73,24.53,24.645,547,0
+PCHI.US,D,20250416,000000,24.585,24.7,24.585,24.615,2283,0
+PCHI.US,D,20250417,000000,24.705,24.7208,24.65,24.7208,568,0
+PCHI.US,D,20250421,000000,24.6002,24.84,24.6002,24.84,1200,0
+PCHI.US,D,20250422,000000,24.64,24.72,24.44,24.6664,3698,0
+PCHI.US,D,20250423,000000,24.96,25.02,24.96,24.9744,1542,0
+PCHI.US,D,20250424,000000,24.92,25.05,24.92,25.005,254386,0
+PCHI.US,D,20250425,000000,24.9593,24.996,24.935,24.996,911,0
+PCHI.US,D,20250428,000000,24.96,25.08,24.96,25.0218,1034,0
+PCHI.US,D,20250429,000000,24.9402,25.0867,24.94,25.0867,2701,0
+PCHI.US,D,20250430,000000,24.96,25.0699,24.9,24.9867,2685,0
+PCHI.US,D,20250501,000000,25.01,25.19,24.89,25.155,4678,0
+PCHI.US,D,20250502,000000,25.0209,25.1598,25.0209,25.0974,1169,0
+PCHI.US,D,20250505,000000,25.08,25.0866,25.08,25.0866,278,0
+PCHI.US,D,20250506,000000,25.04,25.18,25.005,25.1418,3694,0
+PCHI.US,D,20250507,000000,25.02,25.08,24.96,25.0204,799,0
+PCHI.US,D,20250508,000000,24.99,25.16,24.99,25.16,1373,0
+PCHI.US,D,20250509,000000,25.1099,25.22,25.06,25.1373,4072,0
+PCHI.US,D,20250512,000000,25.22,25.34,25.22,25.34,1731,0
+PCHI.US,D,20250513,000000,25.2208,25.26,25.2208,25.26,1047,0
+PCHI.US,D,20250514,000000,25.2884,25.3099,25.225,25.225,807,0
+PCHI.US,D,20250515,000000,25.25,25.3885,25.2499,25.3134,1780,0
+PCHI.US,D,20250516,000000,25.29,25.33,25.2719,25.2719,2204,0
+PCHI.US,D,20250519,000000,25.3,25.46,25.2455,25.46,3920,0
+PCHI.US,D,20250520,000000,25.2696,25.33,25.17,25.33,1549,0
+PCHI.US,D,20250521,000000,25.248,25.2699,25.1908,25.1908,756,0
+PCHI.US,D,20250527,000000,25.24,25.29,25.22,25.2356,760,0
+PCHI.US,D,20250528,000000,25.24,25.24,25.2108,25.2108,520,0
+PCHI.US,D,20250530,000000,25.13,25.2,25.13,25.1301,1190,0
+PCHI.US,D,20250602,000000,25.12,25.28,25.1,25.23,2419,0
+PCHI.US,D,20250603,000000,25.18,25.37,25.18,25.27,2730,0
+PCHI.US,D,20250604,000000,25.17,25.17,25.13,25.1681,1233,0
+PCHI.US,D,20250605,000000,25.18,25.26,25.18,25.26,1328,0
+PCHI.US,D,20250606,000000,25.2,25.42,25.19,25.42,1306,0
+PCHI.US,D,20250610,000000,25.21,25.21,25.205,25.205,1156,0
+PCHI.US,D,20250611,000000,25.25,25.25,25.25,25.25,1369,0
+PCHI.US,D,20250612,000000,25.24,25.24,25.24,25.24,747,0
+PCHI.US,D,20250613,000000,25.21,25.21,25.205,25.205,1642,0
+PCHI.US,D,20250617,000000,25.22,25.25,25.17,25.25,3220,0
+PCHI.US,D,20250618,000000,25.2,25.48,25.2,25.3229,12184,0
+PCHI.US,D,20250620,000000,25.23,25.3,25.23,25.3,904,0
+PCHI.US,D,20250623,000000,25.28,25.39,25.28,25.39,1237,0
+PCHI.US,D,20250624,000000,25.33,25.64,25.31,25.5512,5448,0
+PCHI.US,D,20250625,000000,25.38,25.58,25.37,25.5009,206257,0
+PCHI.US,D,20250626,000000,25.47,25.73,25.4657,25.6214,8678,0
+PCHI.US,D,20250627,000000,25.4255,25.71,25.393,25.53,5538,0
+PCHI.US,D,20250630,000000,25.37,25.6,25.3398,25.6,3047,0
+PCHI.US,D,20250701,000000,25.3897,25.4,25.28,25.4,2755,0
+PCHI.US,D,20250702,000000,25.9,25.9,25.3448,25.3448,1431,0
+PCHI.US,D,20250703,000000,25.3462,25.53,25.3462,25.4461,1710,0
+PCHI.US,D,20250707,000000,25.365,25.43,25.2801,25.3299,5295,0
+PCHI.US,D,20250708,000000,25.36,25.36,25.2856,25.3014,1887,0
+PCHI.US,D,20250709,000000,25.3796,25.38,25.32,25.38,1422,0
+PCHI.US,D,20250710,000000,25.3229,25.42,25.3229,25.42,527,0
+PCHI.US,D,20250711,000000,25.39,25.39,25.3,25.3062,4317,0
+PCHI.US,D,20250714,000000,25.33,25.5,25.32,25.5,1520,0
+PCHI.US,D,20250715,000000,25.35,25.36,25.3,25.3,1179,0
+PCHI.US,D,20250717,000000,25.335,25.345,25.335,25.345,801,0
+PCHI.US,D,20250718,000000,25.34,25.36,25.32,25.36,3485,0
+PCHI.US,D,20250721,000000,25.42,25.45,25.4199,25.44,1839,0
+PCHI.US,D,20250722,000000,25.405,25.48,25.28,25.455,2794,0
+PCHI.US,D,20250723,000000,25.4784,25.4784,25.42,25.435,933,0
+PCHI.US,D,20250724,000000,25.49,25.49,25.44,25.47,1381,0
+PCHI.US,D,20250725,000000,25.49,25.57,25.42,25.545,3744,0
+PCHI.US,D,20250728,000000,25.5,25.68,25.47,25.68,2992,0
+PCHI.US,D,20250729,000000,25.43,25.59,25.43,25.59,1980,0
+PCHI.US,D,20250730,000000,25.4,25.41,25.39,25.3942,1793,0
+PCHI.US,D,20250731,000000,25.24,25.24,25.2396,25.2396,848,0
+PCHI.US,D,20250801,000000,25.2204,25.2204,25.2,25.22,1733,0
+PCHI.US,D,20250804,000000,25.27,25.27,25.2644,25.2644,573,0
+PCHI.US,D,20250805,000000,25.29,25.29,25.2839,25.2839,419,0
+PCHI.US,D,20250806,000000,25.28,25.2844,25.28,25.2844,158,0
+PCHI.US,D,20250807,000000,25.31,25.31,25.3,25.3043,686,0
+PCHI.US,D,20250808,000000,25.3,25.3039,25.3,25.3039,1744,0
+PCHI.US,D,20250811,000000,25.31,25.67,25.31,25.38,1401,0
+PCHI.US,D,20250812,000000,25.31,25.33,25.31,25.3284,879,0
+PCHI.US,D,20250813,000000,25.322,25.4,25.07,25.4,10222,0
+PCHI.US,D,20250814,000000,25.33,25.33,25.315,25.315,1239,0
+PCHI.US,D,20250815,000000,25.32,25.32,25.32,25.32,1366,0
+PCHI.US,D,20250818,000000,25.38,25.38,25.325,25.325,4475,0
+PCHI.US,D,20250819,000000,25.33,25.33,25.33,25.33,804,0
+PCHI.US,D,20250820,000000,25.28,25.32,25.28,25.32,1035,0
+PCHI.US,D,20250821,000000,25.31,25.31,25.3,25.3,677,0
+PCHI.US,D,20250822,000000,25.35,25.3948,25.35,25.3948,1120,0
+PCHI.US,D,20250825,000000,25.42,25.42,25.42,25.42,285,0
+PCHI.US,D,20250826,000000,25.41,25.42,25.41,25.42,1164,0
+PCHI.US,D,20250827,000000,25.46,25.4722,25.31,25.4722,1353,0
+PCHI.US,D,20250828,000000,25.49,25.53,25.35,25.455,2258,0
+PCHI.US,D,20250829,000000,25.35,25.35,25.3427,25.3427,1650,0
+PCHI.US,D,20250902,000000,25.31,25.56,25.2969,25.34,2072,0
+PCHI.US,D,20250903,000000,25.32,25.41,25.32,25.375,32575,0
+PCHI.US,D,20250904,000000,25.38,25.38,25.3759,25.3759,1535,0
+PCHI.US,D,20250905,000000,25.42,25.46,25.4,25.4409,7740,0
+PCHI.US,D,20250908,000000,25.43,25.73,25.41,25.7118,30740,0
+PCHI.US,D,20250909,000000,25.43,25.43,25.41,25.41,1078,0
+PCHI.US,D,20250910,000000,25.49,25.49,25.4607,25.4607,1973,0
+PCHI.US,D,20250911,000000,25.48,25.4936,25.48,25.4936,577,0
+PCHI.US,D,20250915,000000,25.51,25.5268,25.51,25.526,770,0
+PCHI.US,D,20250916,000000,25.53,25.53,25.515,25.5184,3719,0
+PCHI.US,D,20250917,000000,25.53,25.59,25.5061,25.5061,1373,0
+PCHI.US,D,20250919,000000,25.6,25.6,25.528,25.528,577,0
+PCHI.US,D,20250922,000000,25.49,25.5334,25.35,25.5334,841,0
+PCHI.US,D,20250923,000000,25.54,25.54,25.5382,25.5382,872,0
+PCHI.US,D,20250924,000000,25.54,25.54,25.47,25.5237,1258,0
+PCHI.US,D,20250925,000000,25.5388,25.5388,25.4674,25.4674,322,0
+PCHI.US,D,20250926,000000,25.48,25.4874,25.48,25.4874,1018,0
+PCHI.US,D,20250929,000000,25.5306,25.5306,25.5073,25.5073,832,0
+PCHI.US,D,20250930,000000,25.3121,25.4,25.3121,25.4,7238,0
+PCHI.US,D,20251001,000000,25.4,25.61,25.38,25.4015,2071,0
+PCHI.US,D,20251002,000000,25.36,25.36,25.355,25.3557,690,0
+PCHI.US,D,20251003,000000,25.38,25.38,25.36,25.36,1134,0
+PCHI.US,D,20251006,000000,25.3,25.42,25.3,25.3601,1737,0
+PCHI.US,D,20251007,000000,25.29,25.359,25.29,25.359,451,0
+PCHI.US,D,20251008,000000,25.34,25.38,25.3178,25.3178,6039,0
+PCHI.US,D,20251009,000000,25.17,25.22,25.17,25.2175,1474,0
+PCHI.US,D,20251010,000000,25.21,25.21,25.1123,25.1123,719,0
+PCHI.US,D,20251013,000000,25.11,25.11,25.105,25.105,556,0
+PCHI.US,D,20251014,000000,25.14,25.21,25.14,25.1491,1166,0
+PCHI.US,D,20251015,000000,25.25,25.3,25.12,25.2365,1573,0
+PCHI.US,D,20251016,000000,25.2,25.38,25.2,25.3222,1603,0
+PCHI.US,D,20251017,000000,25.28,25.28,25.2201,25.2201,1390,0
+PCHI.US,D,20251021,000000,25.27,25.34,25.1,25.2801,3203,0
+PCHI.US,D,20251022,000000,25.28,25.28,25.2604,25.2604,876,0
+PCHI.US,D,20251023,000000,25.26,25.31,25.2,25.2605,5754,0
+PCHI.US,D,20251024,000000,25.36,25.36,25.26,25.3008,7042,0
+PCHI.US,D,20251027,000000,25.34,25.3703,25.3007,25.3703,1568,0
+PCHI.US,D,20251028,000000,25.38,25.38,25.37,25.3705,938,0
+PCHI.US,D,20251029,000000,25.39,25.39,25.35,25.3655,2044,0
+PCHI.US,D,20251030,000000,25.2785,25.3,25.2785,25.2954,817,0
+PCHI.US,D,20251031,000000,25.19,25.19,25.13,25.13,733,0
+PCHI.US,D,20251103,000000,25.1699,25.17,25.08,25.1315,22228,0
+PCHI.US,D,20251104,000000,25.02,25.08,25.015,25.015,1722,0
+PCHI.US,D,20251105,000000,25.02,25.02,24.961,25.01,803,0
+PCHI.US,D,20251106,000000,25,25,25,25,1484,0
+PCHI.US,D,20251107,000000,24.91,25.02,24.91,24.9661,3760,0
+PCHI.US,D,20251110,000000,25.03,25.3,25.03,25.0812,3765,0
+PCHI.US,D,20251111,000000,25.05,25.119,25.05,25.057,422,0
+PCHI.US,D,20251112,000000,25.14,25.14,24.94,25.0004,5764,0
+PCHI.US,D,20251113,000000,24.86,24.92,24.86,24.8852,1396,0
+PCHI.US,D,20251114,000000,24.86,24.89,24.86,24.88,4638,0
+PCHI.US,D,20251117,000000,24.87,24.87,24.8605,24.8605,1033,0
+PCHI.US,D,20251118,000000,24.8,24.85,24.68,24.8152,4232,0
+PCHI.US,D,20251119,000000,24.8504,24.86,24.818,24.8552,1568,0
+PCHI.US,D,20251120,000000,24.93,24.93,24.81,24.8652,2092,0
+PCHI.US,D,20251121,000000,24.9,25.0008,24.9,25.0008,3681,0
+PCHI.US,D,20251124,000000,24.93,24.98,24.92,24.93,2399,0
+PCHI.US,D,20251125,000000,24.8601,24.985,24.8601,24.985,924,0
+PCHI.US,D,20251126,000000,25.02,25.0502,24.99,25.0502,4527,0
+PCHI.US,D,20251128,000000,25.01,25.01,24.945,24.945,639,0
+PCHI.US,D,20251201,000000,24.96,25.0119,24.95,24.96,2850,0
+PCHI.US,D,20251202,000000,24.93,25,24.93,25,633,0
+PCHI.US,D,20251203,000000,25.02,25.18,24.9792,25.0511,1262,0
+PCHI.US,D,20251204,000000,25,25,24.99,24.99,765,0
+PCHI.US,D,20251205,000000,24.9996,25.0023,24.99,24.99,693,0
+PCHI.US,D,20251208,000000,25.02,25.02,24.96,24.96,563,0
+PCHI.US,D,20251209,000000,24.95,24.9899,24.93,24.93,2047,0
+PCHI.US,D,20251210,000000,24.8962,24.94,24.87,24.94,1785,0
+PCHI.US,D,20251211,000000,24.96,25.02,24.96,24.97,632,0
+PCHI.US,D,20251212,000000,24.95,24.95,24.89,24.95,721,0
+PCHI.US,D,20251215,000000,24.95,24.95,24.8801,24.94,3818,0
+PCHI.US,D,20251216,000000,24.93,24.99,24.86,24.925,5210,0
+PCHI.US,D,20251217,000000,24.93,24.95,24.93,24.95,990,0
+PCHI.US,D,20251218,000000,25.02,25.02,25.02,25.02,1125,0
+PCHI.US,D,20251219,000000,25.045,25.06,24.96,25.05,1002,0
+PCHI.US,D,20251222,000000,25.06,25.07,25.06,25.06,1458,0
+PCHI.US,D,20251223,000000,25.07,25.08,25.07,25.0766,1735,0
+PCHI.US,D,20251224,000000,25.11,25.115,25.11,25.115,313,0
+PCHI.US,D,20251229,000000,25.12,25.1704,25.12,25.1704,1441,0
+PCHI.US,D,20251230,000000,25.2,25.2,25.2,25.2,673,0
+PCHI.US,D,20251231,000000,25,25,24.99,24.9921,1769,0
+PCHI.US,D,20260102,000000,24.99,24.9901,24.95,24.95,2755,0
+PCHI.US,D,20260105,000000,24.98,24.985,24.98,24.985,794,0
+PCHI.US,D,20260106,000000,25.01,25.01,24.95,25.01,2431,0
+PCHI.US,D,20260107,000000,25.09,25.09,25.03,25.03,378,0
+PCHI.US,D,20260108,000000,24.98,25.06,24.98,25.04,3416,0
+PCHI.US,D,20260109,000000,25.09,25.0966,25.09,25.0966,352,0
+PCHI.US,D,20260112,000000,25.1,25.11,25.1,25.11,1068,0
+PCHI.US,D,20260113,000000,25.21,25.21,25.15,25.15,1847,0
+PCHI.US,D,20260114,000000,25.09,25.215,25.09,25.215,1880,0
+PCHI.US,D,20260115,000000,25.17,25.23,25.17,25.175,1361,0
+PCHI.US,D,20260116,000000,25.2,25.2,25.1942,25.1942,492,0
+PCHI.US,D,20260120,000000,25.14,25.15,25.14,25.1442,2185,0
+PCHI.US,D,20260121,000000,25.19,25.2,25.18,25.195,1369,0
+PCHI.US,D,20260122,000000,25.24,25.24,25.0667,25.0667,521,0
+PCHI.US,D,20260123,000000,25.24,25.24,25.24,25.24,692,0
+PCHI.US,D,20260126,000000,25.25,25.25,25.19,25.25,6210,0
+PCHI.US,D,20260127,000000,25.26,25.26,25.255,25.255,1128,0
+PCHI.US,D,20260128,000000,25.31,25.31,25.19,25.25,4428,0
+PCHI.US,D,20260129,000000,25.21,25.41,25.21,25.2501,2380,0
+PCHI.US,D,20260130,000000,24.98,25.1,24.98,25.04,701,0
+PCHI.US,D,20260202,000000,25.12,25.12,25.07,25.07,1619,0
+PCHI.US,D,20260203,000000,25.09,25.09,25.03,25.07,1609,0
+PCHI.US,D,20260204,000000,25.09,25.09,25.035,25.035,1773,0
+PCHI.US,D,20260205,000000,25,25,24.99,24.99,1572,0
+PCHI.US,D,20260206,000000,25.09,25.09,25.0371,25.0371,798,0
+PCHI.US,D,20260209,000000,25.05,25.1,25.05,25.07,6470,0
+PCHI.US,D,20260210,000000,25.1,25.1,25.05,25.05,554,0
+PCHI.US,D,20260211,000000,25.09,25.09,25.0853,25.0853,353,0
+PCHI.US,D,20260212,000000,25.055,25.11,25.0498,25.0498,491,0
+PCHI.US,D,20260213,000000,25.04,25.05,25.04,25.05,486,0
+PCHI.US,D,20260217,000000,25.04,25.04,25.035,25.035,690,0
+PCHI.US,D,20260218,000000,25.05,25.07,25,25.07,1901,0

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

@@ -0,0 +1,14 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCLN.US,D,20251017,000000,25.16,25.2205,25.12,25.2205,4328,0
+PCLN.US,D,20251020,000000,25.52,25.53,25.4949,25.4949,9614,0
+PCLN.US,D,20251024,000000,25.755,25.755,25.6753,25.6753,140,0
+PCLN.US,D,20251027,000000,26,26,25.9138,25.9138,1234,0
+PCLN.US,D,20251107,000000,24.81,24.8639,24.81,24.8639,346,0
+PCLN.US,D,20251212,000000,25.26,25.26,25.1468,25.1468,405,0
+PCLN.US,D,20251217,000000,25.14,25.14,24.5398,24.5398,442,0
+PCLN.US,D,20251218,000000,25.1,25.1,24.854,24.854,121,0
+PCLN.US,D,20251223,000000,25.25,25.2894,25.225,25.2894,201,0
+PCLN.US,D,20260114,000000,26.2,26.3052,26.1999,26.3052,385,0
+PCLN.US,D,20260120,000000,26.51,26.51,26.26,26.3428,404,0
+PCLN.US,D,20260210,000000,27.43,27.55,27.43,27.54,597,0
+PCLN.US,D,20260218,000000,27.91,27.91,27.8927,27.8927,1529,0