Add files using upload-large-folder tool

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

@@ -0,0 +1,1401 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEG.US,D,20200723,000000,16.5,22.91,16.41,22,5041958,0
+MEG.US,D,20200724,000000,20.06,24.69,19.71,22.39,1023773,0
+MEG.US,D,20200727,000000,22.39,22.7,21.75,21.75,340159,0
+MEG.US,D,20200728,000000,21.15,22.23,20,21.48,268145,0
+MEG.US,D,20200729,000000,21.28,23.26,20.93,22.28,321043,0
+MEG.US,D,20200730,000000,21.74,22.75,21.04,22.22,280085,0
+MEG.US,D,20200731,000000,22.53,22.62,21.1801,21.75,150838,0
+MEG.US,D,20200803,000000,21.78,24.87,21.75,23.99,270864,0
+MEG.US,D,20200804,000000,24.21,24.5,23.39,24.37,322982,0
+MEG.US,D,20200805,000000,24.5,25.92,23.86,24.06,241254,0
+MEG.US,D,20200806,000000,24.02,25,23.22,25,141828,0
+MEG.US,D,20200807,000000,24.63,24.85,23.11,23.25,166693,0
+MEG.US,D,20200810,000000,23.26,23.3,21.96,22.8,188386,0
+MEG.US,D,20200811,000000,22.58,22.98,21.9603,22.46,64828,0
+MEG.US,D,20200812,000000,22.42,24.67,22.11,23.7,120087,0
+MEG.US,D,20200813,000000,23.86,25,22.825,24.74,212437,0
+MEG.US,D,20200814,000000,24.4,26,23.78,25.72,195361,0
+MEG.US,D,20200817,000000,25.61,25.61,23.81,23.81,176338,0
+MEG.US,D,20200818,000000,23.88,26.486,23.26,26.04,294474,0
+MEG.US,D,20200819,000000,26.25,26.7,25.39,25.62,176776,0
+MEG.US,D,20200820,000000,24.96,26.932,24.8601,25.17,173575,0
+MEG.US,D,20200821,000000,25.33,26.48,25.18,26.14,122446,0
+MEG.US,D,20200824,000000,26.14,26.92,24.04,25.24,215040,0
+MEG.US,D,20200825,000000,24.67,26.22,24.345,26.22,130030,0
+MEG.US,D,20200826,000000,26.2,27.51,25.355,27.51,55750,0
+MEG.US,D,20200827,000000,27.4,27.75,26.01,27.08,115296,0
+MEG.US,D,20200828,000000,27.08,29.12,26.87,28.8,173084,0
+MEG.US,D,20200831,000000,29.42,29.9,28.02,28.19,192983,0
+MEG.US,D,20200901,000000,26.6,28.54,26.58,28.2,227359,0
+MEG.US,D,20200902,000000,27.88,33.103,27.77,31.42,283417,0
+MEG.US,D,20200903,000000,31.06,31.06,28.3,29.22,256416,0
+MEG.US,D,20200904,000000,29.02,29.59,28.45,28.94,184333,0
+MEG.US,D,20200908,000000,28.51,31.21,28.51,30.64,189181,0
+MEG.US,D,20200909,000000,30.48,31.75,28.83,29,231571,0
+MEG.US,D,20200910,000000,29.11,30.97,28.6,30.05,138509,0
+MEG.US,D,20200911,000000,29.84,30.34,28.61,29.07,195594,0
+MEG.US,D,20200914,000000,29,30.61,28.8,29.59,197771,0
+MEG.US,D,20200915,000000,29.37,29.475,26.96,26.98,142455,0
+MEG.US,D,20200916,000000,27.23,27.93,26.72,26.75,331268,0
+MEG.US,D,20200917,000000,26.08,27.1,25.22,25.7,299384,0
+MEG.US,D,20200918,000000,25.38,26.63,24.3,24.45,1854065,0
+MEG.US,D,20200921,000000,23.81,24.29,22.36,22.37,323449,0
+MEG.US,D,20200922,000000,22.75,24.5,22.4,24.12,378759,0
+MEG.US,D,20200923,000000,23.94,24.68,23.42,23.54,231243,0
+MEG.US,D,20200924,000000,23.21,24.14,23.14,23.91,173683,0
+MEG.US,D,20200925,000000,23.76,24.41,23.43,24.18,136689,0
+MEG.US,D,20200928,000000,24.28,24.87,23.955,24.66,103384,0
+MEG.US,D,20200929,000000,24.46,25,23.95,24.69,72946,0
+MEG.US,D,20200930,000000,24.98,25.16,23.415,23.82,114670,0
+MEG.US,D,20201001,000000,23.94,24.57,23.31,24.54,91898,0
+MEG.US,D,20201002,000000,24,24.46,23.44,23.96,81533,0
+MEG.US,D,20201005,000000,24.16,24.5,23.98,24.35,54097,0
+MEG.US,D,20201006,000000,24.25,24.57,22.89,23.26,160527,0
+MEG.US,D,20201007,000000,23.67,23.9,23.02,23.31,160744,0
+MEG.US,D,20201008,000000,23.39,23.615,23.07,23.12,101341,0
+MEG.US,D,20201009,000000,23.1,23.54,22.66,23.37,79989,0
+MEG.US,D,20201012,000000,23.41,23.58,22.43,22.47,65572,0
+MEG.US,D,20201013,000000,22.65,24.66,21.98,24.48,175261,0
+MEG.US,D,20201014,000000,24.4,24.76,23.45,24.24,76520,0
+MEG.US,D,20201015,000000,23.94,25.64,23.57,25.34,73404,0
+MEG.US,D,20201016,000000,25.19,27.08,25.03,26.52,95386,0
+MEG.US,D,20201019,000000,26.75,27.1252,26,26.05,59884,0
+MEG.US,D,20201020,000000,26.47,26.7,26.08,26.55,45473,0
+MEG.US,D,20201021,000000,26.86,29.09,26.485,28.32,166428,0
+MEG.US,D,20201022,000000,28.61,28.75,27.82,28.04,99752,0
+MEG.US,D,20201023,000000,28.29,28.9,27.14,27.67,98130,0
+MEG.US,D,20201026,000000,27.21,27.69,25.9,26.1,36293,0
+MEG.US,D,20201027,000000,25.98,26.13,25.5,25.87,58803,0
+MEG.US,D,20201028,000000,24.98,26.95,24.93,26.77,106400,0
+MEG.US,D,20201029,000000,26.64,26.95,25.55,26.79,57039,0
+MEG.US,D,20201030,000000,26.57,27.54,25.87,27.03,60517,0
+MEG.US,D,20201102,000000,27.33,27.68,26.24,26.6,52578,0
+MEG.US,D,20201103,000000,27.05,27.92,26.76,27.78,62647,0
+MEG.US,D,20201104,000000,27.96,28.33,26.9718,27.6,26566,0
+MEG.US,D,20201105,000000,27.82,30.4,27.82,29.8,99342,0
+MEG.US,D,20201106,000000,30.12,30.21,28.09,28.35,48882,0
+MEG.US,D,20201109,000000,29.55,30.39,28,28.57,69365,0
+MEG.US,D,20201110,000000,28.57,30.2,28.57,29.53,75432,0
+MEG.US,D,20201111,000000,30.37,31.73,30.37,31.09,160121,0
+MEG.US,D,20201112,000000,31.23,31.6516,29.81,30,75906,0
+MEG.US,D,20201113,000000,30.25,31.34,29.9001,30.93,186533,0
+MEG.US,D,20201116,000000,31.48,33.88,31.48,33.09,132740,0
+MEG.US,D,20201117,000000,32.79,35.097,32.6,34.71,79881,0
+MEG.US,D,20201118,000000,34.81,35.888,34.31,34.38,83233,0
+MEG.US,D,20201119,000000,34.17,34.82,33.635,34.62,52593,0
+MEG.US,D,20201120,000000,34.44,35.06,33.3,33.67,56273,0
+MEG.US,D,20201123,000000,32.44,32.44,28.5939,29.93,647284,0
+MEG.US,D,20201124,000000,29.91,29.93,27.346,27.81,677708,0
+MEG.US,D,20201125,000000,28.8,30.17,27.52,29.58,2151724,0
+MEG.US,D,20201127,000000,29.25,30,27.98,28.44,189629,0
+MEG.US,D,20201130,000000,29.75,29.885,27.21,27.39,554299,0
+MEG.US,D,20201201,000000,27.5,32.3099,26.89,29.78,999476,0
+MEG.US,D,20201202,000000,29.34,29.34,27.25,27.68,311794,0
+MEG.US,D,20201203,000000,27.67,27.95,26.17,27.65,494806,0
+MEG.US,D,20201204,000000,27.93,28.99,27.4,28.23,188488,0
+MEG.US,D,20201207,000000,28.15,29.47,27.56,28.57,352539,0
+MEG.US,D,20201208,000000,28.37,29.11,27.295,28.83,268633,0
+MEG.US,D,20201209,000000,28.89,29.92,28.44,28.79,164912,0
+MEG.US,D,20201210,000000,28.66,29.025,28.02,28.75,146054,0
+MEG.US,D,20201211,000000,28.85,29.58,28.53,28.89,114299,0
+MEG.US,D,20201214,000000,29.11,29.54,28.18,28.23,250928,0
+MEG.US,D,20201215,000000,28.54,28.54,27.4,28.18,187652,0
+MEG.US,D,20201216,000000,28.64,29.33,28.36,28.82,161008,0
+MEG.US,D,20201217,000000,29.31,31.29,28.74,30.3,339999,0
+MEG.US,D,20201218,000000,30.4,31.98,30,31.7,777414,0
+MEG.US,D,20201221,000000,31.01,31.97,30.05,31.85,376739,0
+MEG.US,D,20201222,000000,32.02,32.24,30.965,31.51,273052,0
+MEG.US,D,20201223,000000,31.66,32.88,30.78,32.2,134223,0
+MEG.US,D,20201224,000000,32.44,32.5,31.91,32.1,83667,0
+MEG.US,D,20201228,000000,32.21,32.48,31.76,31.95,182636,0
+MEG.US,D,20201229,000000,32.03,32.16,30.46,31.36,138195,0
+MEG.US,D,20201230,000000,31.57,32.04,30.93,31.26,68571,0
+MEG.US,D,20201231,000000,31.13,31.13,29.56,30.96,115055,0
+MEG.US,D,20210104,000000,30.98,33.87,30.91,33.51,345516,0
+MEG.US,D,20210105,000000,33.17,34.1,32.9,33.84,293574,0
+MEG.US,D,20210106,000000,34.14,36.79,34.14,36.63,290567,0
+MEG.US,D,20210107,000000,36.94,41.86,36.88,41.15,253239,0
+MEG.US,D,20210108,000000,41.42,43.6,38.765,39.22,372488,0
+MEG.US,D,20210111,000000,39,41.97,38.0616,40.6,555828,0
+MEG.US,D,20210112,000000,40.96,41.91,39,41.63,149723,0
+MEG.US,D,20210113,000000,41.4,43.36,39.285,43.14,406894,0
+MEG.US,D,20210114,000000,43.31,44.48,39.975,40.31,206793,0
+MEG.US,D,20210115,000000,39.88,40.62,39.21,40.48,221890,0
+MEG.US,D,20210119,000000,37.92,41.93,37.52,40.26,529130,0
+MEG.US,D,20210120,000000,40.75,41.81,40.5,41.6,163329,0
+MEG.US,D,20210121,000000,42.17,42.5,41.15,41.97,210589,0
+MEG.US,D,20210122,000000,41.87,42.5,40.65,42.49,192858,0
+MEG.US,D,20210125,000000,42.11,42.78,41,42.46,126284,0
+MEG.US,D,20210126,000000,42.5,42.79,39.3,40.13,138805,0
+MEG.US,D,20210127,000000,38.86,39.5,37.01,37.25,184843,0
+MEG.US,D,20210128,000000,37.77,40,37.2801,38.59,102426,0
+MEG.US,D,20210129,000000,38.54,40,36.8,36.98,212923,0
+MEG.US,D,20210201,000000,37.56,37.96,35.56,37.17,163295,0
+MEG.US,D,20210202,000000,38.17,40.005,36.55,39.01,224258,0
+MEG.US,D,20210203,000000,39.12,39.7817,38.56,38.99,91124,0
+MEG.US,D,20210204,000000,39.41,40.67,38.7,39.83,121521,0
+MEG.US,D,20210205,000000,40,40.95,38.89,39.78,76675,0
+MEG.US,D,20210208,000000,39.78,40.75,39.23,40.53,136089,0
+MEG.US,D,20210209,000000,40.39,42.26,40.21,41.85,195163,0
+MEG.US,D,20210210,000000,41.96,41.96,39.47,40.32,146645,0
+MEG.US,D,20210211,000000,40.59,40.87,39.39,39.49,102996,0
+MEG.US,D,20210212,000000,39.4,40.36,38.93,39.38,211398,0
+MEG.US,D,20210216,000000,39.61,41.44,38.89,40.05,181559,0
+MEG.US,D,20210217,000000,39.24,40.54,39.24,39.94,73070,0
+MEG.US,D,20210218,000000,39.5,40.47,39.24,39.37,106159,0
+MEG.US,D,20210219,000000,39.36,40.54,39.02,40.5,127825,0
+MEG.US,D,20210222,000000,40.51,44,40.4375,43.51,453698,0
+MEG.US,D,20210223,000000,42.98,47,41.55,46.2,563858,0
+MEG.US,D,20210224,000000,46.97,47.93,44.971,46.1,216557,0
+MEG.US,D,20210225,000000,46.3,47.13,43.94,46.39,215490,0
+MEG.US,D,20210226,000000,44.18,49.44,44.01,48.88,315536,0
+MEG.US,D,20210301,000000,49.46,51.615,46.86,47.46,276071,0
+MEG.US,D,20210302,000000,47.74,49.11,46.89,47.83,159442,0
+MEG.US,D,20210303,000000,46.76,48.19,44.7,47.45,167199,0
+MEG.US,D,20210304,000000,47.31,49.53,42.91,43.97,360225,0
+MEG.US,D,20210305,000000,44.25,44.25,36.7,40.91,341507,0
+MEG.US,D,20210308,000000,41.17,41.43,38.77,38.93,142210,0
+MEG.US,D,20210309,000000,39.74,42.055,39.63,41.01,175875,0
+MEG.US,D,20210310,000000,41.57,44.48,41.57,43.74,200294,0
+MEG.US,D,20210311,000000,44.15,47.62,43.6,46.01,180916,0
+MEG.US,D,20210312,000000,45.81,46.35,44.62,44.7,204975,0
+MEG.US,D,20210315,000000,45.26,49.805,45.14,48.96,239824,0
+MEG.US,D,20210316,000000,49.01,50.44,47.78,49,181631,0
+MEG.US,D,20210317,000000,48.26,50.05,46.86,49.78,206640,0
+MEG.US,D,20210318,000000,49.37,49.7,46.89,47.72,207199,0
+MEG.US,D,20210319,000000,48.58,49.96,46.37,47,1725159,0
+MEG.US,D,20210322,000000,47.01,47.5,45.25,45.62,214029,0
+MEG.US,D,20210323,000000,44.89,46.13,39.89,40.27,210806,0
+MEG.US,D,20210324,000000,40.33,42.43,39.385,39.63,146029,0
+MEG.US,D,20210325,000000,44.5,46.04,41.1,42.74,321373,0
+MEG.US,D,20210326,000000,42.63,44.29,41.72,44.29,205904,0
+MEG.US,D,20210329,000000,44.09,44.39,42.98,43.79,323282,0
+MEG.US,D,20210330,000000,43.31,47.98,42.76,46.89,366871,0
+MEG.US,D,20210331,000000,46.87,50.6,46.05,50.19,340913,0
+MEG.US,D,20210401,000000,50.6,55.09,49.66,54.35,583582,0
+MEG.US,D,20210405,000000,54.01,57.38,53.65,57.28,287277,0
+MEG.US,D,20210406,000000,57.93,59.62,56.32,57.37,249426,0
+MEG.US,D,20210407,000000,57.27,57.93,54.875,55.61,149077,0
+MEG.US,D,20210408,000000,55.89,56.2,52.92,53.69,246873,0
+MEG.US,D,20210409,000000,53.41,54.035,52.08,52.37,141104,0
+MEG.US,D,20210412,000000,52.37,53.6499,51.6,52.88,326663,0
+MEG.US,D,20210413,000000,52.54,58.8,51.84,56.99,236898,0
+MEG.US,D,20210414,000000,57.26,57.94,51.3,53.41,378619,0
+MEG.US,D,20210415,000000,54.64,57.59,52.51,56.5,211527,0
+MEG.US,D,20210416,000000,57.2,57.99,54.93,56.53,432363,0
+MEG.US,D,20210419,000000,55.29,55.8009,51.77,52.16,151408,0
+MEG.US,D,20210420,000000,52.27,52.925,50.72,52.1,324008,0
+MEG.US,D,20210421,000000,51.38,54.23,51.38,54.18,120624,0
+MEG.US,D,20210422,000000,54.22,57.05,54.22,56.62,112578,0
+MEG.US,D,20210423,000000,57,57,52.4,52.56,163239,0
+MEG.US,D,20210426,000000,52,54.77,52,54.17,145269,0
+MEG.US,D,20210427,000000,54.52,55.24,52.69,53.99,98183,0
+MEG.US,D,20210428,000000,54.03,54.97,52.98,53.42,108778,0
+MEG.US,D,20210429,000000,53.91,55.45,53.15,54.96,173569,0
+MEG.US,D,20210430,000000,53.57,55.51,53.09,54.21,143141,0
+MEG.US,D,20210503,000000,54.59,57.7799,54.59,57.49,172428,0
+MEG.US,D,20210504,000000,57.4,58,52.265,57.51,212769,0
+MEG.US,D,20210505,000000,57.35,58.235,56.27,57.03,80504,0
+MEG.US,D,20210506,000000,57.08,57.38,55.19,55.9,86034,0
+MEG.US,D,20210507,000000,56.47,58.15,56.22,57.28,65033,0
+MEG.US,D,20210510,000000,57.29,57.66,54.95,55.04,118320,0
+MEG.US,D,20210511,000000,53.66,55.58,52.68,55.13,123508,0
+MEG.US,D,20210512,000000,54.04,54.97,53.07,54.08,156392,0
+MEG.US,D,20210513,000000,52.92,54.0358,46.06,50.07,491144,0
+MEG.US,D,20210514,000000,51.27,53.54,50.44,51.55,127433,0
+MEG.US,D,20210517,000000,52.49,52.49,51.0392,51.5,111323,0
+MEG.US,D,20210518,000000,51.78,52.8517,50.17,50.38,123015,0
+MEG.US,D,20210519,000000,49.49,50.16,48.19,50.08,168753,0
+MEG.US,D,20210520,000000,50.25,50.79,46.71,46.92,123355,0
+MEG.US,D,20210521,000000,47.9,48.62,47.1202,47.89,88989,0
+MEG.US,D,20210524,000000,48.07,49.49,47.53,49.21,139621,0
+MEG.US,D,20210525,000000,49.24,50.49,48.89,49,139288,0
+MEG.US,D,20210526,000000,49.75,50.195,47.8,47.97,143987,0
+MEG.US,D,20210527,000000,48.68,50.36,48.43,50.24,252106,0
+MEG.US,D,20210528,000000,50.27,50.9331,48.78,50.14,87693,0
+MEG.US,D,20210601,000000,50.36,51.46,49.21,51.01,159716,0
+MEG.US,D,20210602,000000,51.07,53.57,51.07,53.48,322669,0
+MEG.US,D,20210603,000000,52.5,53.105,50.64,50.75,105295,0
+MEG.US,D,20210604,000000,51.4,51.42,49.605,50.53,98688,0
+MEG.US,D,20210607,000000,50.77,52.41,49.95,51.71,75585,0
+MEG.US,D,20210608,000000,51.64,52.9,51.21,51.39,96932,0
+MEG.US,D,20210609,000000,51.29,52,50.71,50.95,91522,0
+MEG.US,D,20210610,000000,50.93,51.25,49.13,49.4,60842,0
+MEG.US,D,20210611,000000,49.46,50.42,49.36,50,57987,0
+MEG.US,D,20210614,000000,50.09,50.975,49.35,49.88,78316,0
+MEG.US,D,20210615,000000,49.79,50.53,49.4001,49.72,83863,0
+MEG.US,D,20210616,000000,49.29,50.11,48.17,49.54,76613,0
+MEG.US,D,20210617,000000,49.92,50.67,48,49.94,119631,0
+MEG.US,D,20210618,000000,49.83,50.47,48.54,49.67,178246,0
+MEG.US,D,20210621,000000,49.47,51.24,48.92,49.81,115102,0
+MEG.US,D,20210622,000000,49.63,51.8,48.865,51.76,87774,0
+MEG.US,D,20210623,000000,51.48,53.745,51.42,53.65,131114,0
+MEG.US,D,20210624,000000,53.53,55,52.9,54.91,133326,0
+MEG.US,D,20210625,000000,54.97,54.97,52.24,52.24,716267,0
+MEG.US,D,20210628,000000,52.3,52.396,50.335,51.36,86242,0
+MEG.US,D,20210629,000000,51.77,52.11,50.96,51.27,63274,0
+MEG.US,D,20210630,000000,51.06,55,50.95,53.66,144756,0
+MEG.US,D,20210701,000000,54.54,54.54,50.8,51.4,120442,0
+MEG.US,D,20210702,000000,51.83,52.45,49.05,49.13,59980,0
+MEG.US,D,20210706,000000,50,50,45.985,48.16,207170,0
+MEG.US,D,20210707,000000,48.29,50.03,47.75,49.5,219108,0
+MEG.US,D,20210708,000000,48.69,49.79,48.18,49.3,95295,0
+MEG.US,D,20210709,000000,49.6,50.655,49.08,49.61,93095,0
+MEG.US,D,20210712,000000,49.84,50.1226,48.71,49.86,89166,0
+MEG.US,D,20210713,000000,49.38,49.56,48.29,48.56,169337,0
+MEG.US,D,20210714,000000,49.02,49.02,46.72,46.82,60170,0
+MEG.US,D,20210715,000000,46.28,47.29,46.2,47.14,112849,0
+MEG.US,D,20210716,000000,47.81,48.34,46.86,47.62,86546,0
+MEG.US,D,20210719,000000,46.46,47.63,44.82,45.88,165332,0
+MEG.US,D,20210720,000000,45.97,48.72,45.97,48.27,249943,0
+MEG.US,D,20210721,000000,48.97,50.575,48.97,49.8,103424,0
+MEG.US,D,20210722,000000,49.47,50.2947,48.52,49.5,136471,0
+MEG.US,D,20210723,000000,49.64,50.84,48.405,50.32,73898,0
+MEG.US,D,20210726,000000,50.71,51.305,49.29,49.86,135404,0
+MEG.US,D,20210727,000000,49.39,50.42,48.47,50.16,193540,0
+MEG.US,D,20210728,000000,50.57,51.54,49.97,50.29,121360,0
+MEG.US,D,20210729,000000,50.92,53.805,49.59,53.49,97386,0
+MEG.US,D,20210730,000000,53.18,54.99,53.085,53.69,91000,0
+MEG.US,D,20210802,000000,53.95,55.88,51.47,51.81,117064,0
+MEG.US,D,20210803,000000,51.87,53.22,50.62,52.37,77862,0
+MEG.US,D,20210804,000000,52.01,52.59,50.32,50.57,109127,0
+MEG.US,D,20210805,000000,51.2,51.21,49.26,50.13,140782,0
+MEG.US,D,20210806,000000,50.97,51.87,49.96,50.14,66181,0
+MEG.US,D,20210809,000000,50.8,51.84,49.44,50.07,105877,0
+MEG.US,D,20210810,000000,50.42,51.8,49.4005,51.44,69984,0
+MEG.US,D,20210811,000000,52,53,49.77,52.49,226468,0
+MEG.US,D,20210812,000000,51.8,52.61,48.5,49.9,119799,0
+MEG.US,D,20210813,000000,50.19,50.19,46.57,48.15,295574,0
+MEG.US,D,20210816,000000,48.3,48.3,47.01,47.26,237899,0
+MEG.US,D,20210817,000000,47.86,48,43.6,45.06,174867,0
+MEG.US,D,20210818,000000,45.24,46.3,44.35,45.55,104804,0
+MEG.US,D,20210819,000000,44.67,45.6104,43.75,44.4,95093,0
+MEG.US,D,20210820,000000,44.86,46.79,44.86,46.25,76570,0
+MEG.US,D,20210823,000000,46.92,47.84,46.72,47.59,96287,0
+MEG.US,D,20210824,000000,48.41,49.79,47.86,48.68,73058,0
+MEG.US,D,20210825,000000,48.82,49.84,48.71,49.07,44932,0
+MEG.US,D,20210826,000000,48.75,49.78,47.88,48.19,71522,0
+MEG.US,D,20210827,000000,48.45,50.2,48.45,49.13,149765,0
+MEG.US,D,20210830,000000,49.24,49.39,48.21,48.5,60044,0
+MEG.US,D,20210831,000000,48.51,50.56,47.99,50,218590,0
+MEG.US,D,20210901,000000,50.6,50.6,48.49,50.06,127342,0
+MEG.US,D,20210902,000000,50.54,51.99,49.89,51.94,247179,0
+MEG.US,D,20210903,000000,51.46,53.99,49.9,52,362979,0
+MEG.US,D,20210907,000000,52.04,52.88,51.04,52.27,133809,0
+MEG.US,D,20210908,000000,51.88,52.31,50.24,52.2,135720,0
+MEG.US,D,20210909,000000,52.66,57.01,52,56.67,292543,0
+MEG.US,D,20210910,000000,57,58.29,55.5707,57.27,244420,0
+MEG.US,D,20210913,000000,57.59,58.45,56.38,57.4,248210,0
+MEG.US,D,20210914,000000,57.3,58.5,56.735,57.89,237846,0
+MEG.US,D,20210915,000000,58.47,60,57.93,59.51,277454,0
+MEG.US,D,20210916,000000,59.93,60,58.54,60,269576,0
+MEG.US,D,20210917,000000,60.45,60.81,58.99,59.19,844235,0
+MEG.US,D,20210920,000000,57.06,59.5,57.02,59.3,243976,0
+MEG.US,D,20210921,000000,60.08,60.815,58.83,59.98,227006,0
+MEG.US,D,20210922,000000,60.34,62.5,59.48,61.9,173600,0
+MEG.US,D,20210923,000000,62.9,64.39,61.7517,63.56,166094,0
+MEG.US,D,20210924,000000,63.12,67.98,62.76,67,445599,0
+MEG.US,D,20210927,000000,67,68.65,65.24,67.41,199108,0
+MEG.US,D,20210928,000000,65.005,66.5,62.99,63.66,589030,0
+MEG.US,D,20210929,000000,62.99,63.49,59.71,61.58,1682048,0
+MEG.US,D,20210930,000000,61.84,62.75,60.9,61.74,572509,0
+MEG.US,D,20211001,000000,63.18,63.98,61.26,63.38,380517,0
+MEG.US,D,20211004,000000,63.63,63.63,60.67,61.03,237135,0
+MEG.US,D,20211005,000000,60.89,61.96,59.2,61.45,344963,0
+MEG.US,D,20211006,000000,61,61.965,59.56,60,252930,0
+MEG.US,D,20211007,000000,60.69,62.22,60.255,61.64,127504,0
+MEG.US,D,20211008,000000,61.69,62.26,59.655,61.21,335841,0
+MEG.US,D,20211011,000000,62.16,64.98,61.5788,63.68,352046,0
+MEG.US,D,20211012,000000,63.25,64.34,62.51,63.56,123127,0
+MEG.US,D,20211013,000000,63.49,65.14,62.87,64.99,118010,0
+MEG.US,D,20211014,000000,66,66.365,61.0601,63.48,226344,0
+MEG.US,D,20211015,000000,64.22,64.32,61.08,62.5,456259,0
+MEG.US,D,20211018,000000,62.15,64.76,62.15,62.7,205419,0
+MEG.US,D,20211019,000000,62.62,62.62,60.48,61.71,148533,0
+MEG.US,D,20211020,000000,61.7,63.19,61.26,63.05,200258,0
+MEG.US,D,20211021,000000,63.27,65.355,62.21,64,234260,0
+MEG.US,D,20211022,000000,64.36,65.525,63.52,64.84,120919,0
+MEG.US,D,20211025,000000,65,65.58,64.36,65.11,156014,0
+MEG.US,D,20211026,000000,65.62,67.33,64.62,64.97,267469,0
+MEG.US,D,20211027,000000,65.08,65.1,63.82,64.75,163055,0
+MEG.US,D,20211028,000000,65.11,67.54,64.77,66.98,145793,0
+MEG.US,D,20211029,000000,66.98,69.19,66.98,68.55,129648,0
+MEG.US,D,20211101,000000,68.66,70.83,68.22,68.33,186098,0
+MEG.US,D,20211102,000000,68.36,70.645,67.7,70,165966,0
+MEG.US,D,20211103,000000,69.69,71.58,68.845,71.52,154576,0
+MEG.US,D,20211104,000000,72.6,74.62,71.85,74.47,230208,0
+MEG.US,D,20211105,000000,75.2,75.85,72.53,73.4,368695,0
+MEG.US,D,20211108,000000,74.62,75.475,73.165,74.97,170523,0
+MEG.US,D,20211109,000000,75,77.6,72.9,77.06,183149,0
+MEG.US,D,20211110,000000,76.32,80.42,74.5,76.48,166559,0
+MEG.US,D,20211111,000000,78.08,78.805,76.695,76.9,234493,0
+MEG.US,D,20211112,000000,77.5,77.585,75.04,76.15,365927,0
+MEG.US,D,20211115,000000,76.16,77.79,75.59,76.56,173757,0
+MEG.US,D,20211116,000000,76.98,79.6708,75.94,78.21,244684,0
+MEG.US,D,20211117,000000,78.17,78.86,75.16,75.97,182143,0
+MEG.US,D,20211118,000000,76.27,77.24,74.78,76.39,139623,0
+MEG.US,D,20211119,000000,75.6,77.71,75.11,76.14,129562,0
+MEG.US,D,20211122,000000,77.79,78.88,75.62,76.41,226382,0
+MEG.US,D,20211123,000000,76.31,77.27,73.985,75.02,287312,0
+MEG.US,D,20211124,000000,74.7,75.2,74.18,75.15,248304,0
+MEG.US,D,20211126,000000,72.67,73.71,70.96,71.92,154548,0
+MEG.US,D,20211129,000000,74.03,74.35,71.45,73.76,334499,0
+MEG.US,D,20211130,000000,73.48,73.95,71.32,73.23,300496,0
+MEG.US,D,20211201,000000,74.78,75.5,70.255,70.44,378565,0
+MEG.US,D,20211202,000000,70.52,73.42,70.06,70.56,277705,0
+MEG.US,D,20211203,000000,71.24,72.05,65.65,67.03,352301,0
+MEG.US,D,20211206,000000,67.61,70.67,65.995,69.9,153877,0
+MEG.US,D,20211207,000000,71.63,72.73,70.195,70.62,168510,0
+MEG.US,D,20211208,000000,67.87,71.44,67.73,70.66,296396,0
+MEG.US,D,20211209,000000,69.86,71.99,69.8,70.55,223993,0
+MEG.US,D,20211210,000000,70.67,70.8,68.505,68.92,235485,0
+MEG.US,D,20211213,000000,68.39,69.74,66.3,66.3,197036,0
+MEG.US,D,20211214,000000,67.42,70.85,66.21,69.7,203754,0
+MEG.US,D,20211215,000000,69.51,70.14,67.26,69.61,364302,0
+MEG.US,D,20211216,000000,70.21,71.88,66.2839,66.79,158976,0
+MEG.US,D,20211217,000000,66.24,67.58,64.53,65.49,563281,0
+MEG.US,D,20211220,000000,64.04,66.84,62.77,66.66,428767,0
+MEG.US,D,20211221,000000,65.95,69.62,65.95,69.61,199842,0
+MEG.US,D,20211222,000000,69.97,72.07,68.63,70.95,153998,0
+MEG.US,D,20211223,000000,71.53,72.37,69.83,71.63,129505,0
+MEG.US,D,20211227,000000,72.13,74.32,71.76,72.87,127637,0
+MEG.US,D,20211228,000000,72.59,73.67,71.41,72.09,166878,0
+MEG.US,D,20211229,000000,72.27,73.19,71.2,71.61,91098,0
+MEG.US,D,20211230,000000,71.16,72.81,69.62,69.69,130079,0
+MEG.US,D,20211231,000000,69.49,71.9,69.04,70.51,162948,0
+MEG.US,D,20220103,000000,71.24,71.45,69,70.45,153847,0
+MEG.US,D,20220104,000000,70.55,70.855,67.56,67.66,141528,0
+MEG.US,D,20220105,000000,67.44,67.44,61.77,62.98,235991,0
+MEG.US,D,20220106,000000,62.55,63.51,61.38,62.34,257129,0
+MEG.US,D,20220107,000000,62.1,63.0607,59.02,59.24,406651,0
+MEG.US,D,20220110,000000,58.46,59.28,57.06,59.07,312393,0
+MEG.US,D,20220111,000000,59.12,59.9094,57.44,59.11,358566,0
+MEG.US,D,20220112,000000,59.68,60.22,58.75,59.01,209644,0
+MEG.US,D,20220113,000000,59.1,60,58.74,59.47,188378,0
+MEG.US,D,20220114,000000,58.71,59.48,53.0545,54.25,251331,0
+MEG.US,D,20220118,000000,53.13,53.13,51.5,53.01,336287,0
+MEG.US,D,20220119,000000,53.05,53.55,50.25,50.58,222756,0
+MEG.US,D,20220120,000000,50.86,52.33,49.73,50.03,248932,0
+MEG.US,D,20220121,000000,49.81,50.4482,47.195,47.2,314612,0
+MEG.US,D,20220124,000000,46.11,47.48,42.91,47.14,270165,0
+MEG.US,D,20220125,000000,45.98,46.5348,43.25,45.03,252985,0
+MEG.US,D,20220126,000000,45.96,46.44,42.995,43.97,274302,0
+MEG.US,D,20220127,000000,44.55,45,41.17,41.41,280342,0
+MEG.US,D,20220128,000000,41.83,42.78,39.8271,42.7,324301,0
+MEG.US,D,20220131,000000,42.32,45.82,42.32,45.77,221367,0
+MEG.US,D,20220201,000000,46.01,46.55,44.19,46.34,147532,0
+MEG.US,D,20220202,000000,46.57,46.57,44.03,44.46,210483,0
+MEG.US,D,20220203,000000,43.96,45.79,43.52,43.92,164713,0
+MEG.US,D,20220204,000000,43.55,44.34,42.34,42.86,181298,0
+MEG.US,D,20220207,000000,42.75,45.83,42.75,45.48,209991,0
+MEG.US,D,20220208,000000,45.47,47.49,44.86,46.76,199697,0
+MEG.US,D,20220209,000000,47.24,48.6,46.81,47.4,110390,0
+MEG.US,D,20220210,000000,45.92,48.84,45.6201,47.02,198212,0
+MEG.US,D,20220211,000000,46.82,48.33,44.74,45.66,185534,0
+MEG.US,D,20220214,000000,45.62,47.745,45.43,46.08,127650,0
+MEG.US,D,20220215,000000,46.91,48.37,46.3,47.8,272125,0
+MEG.US,D,20220216,000000,47.28,47.93,46.49,47.35,96849,0
+MEG.US,D,20220217,000000,46.89,47.62,45.35,45.57,76665,0
+MEG.US,D,20220218,000000,45.19,45.94,43.67,43.74,115754,0
+MEG.US,D,20220222,000000,42.97,44.2007,41.36,41.71,312743,0
+MEG.US,D,20220223,000000,42.19,42.53,41.0747,41.25,137682,0
+MEG.US,D,20220224,000000,39.95,43.9,39.45,43.78,238312,0
+MEG.US,D,20220225,000000,43.75,44.84,42.94,44.63,135849,0
+MEG.US,D,20220228,000000,44.22,45.64,43.23,44.11,240822,0
+MEG.US,D,20220301,000000,44.49,44.72,38.35,40.45,413232,0
+MEG.US,D,20220302,000000,40.65,41.27,38.72,40.79,342631,0
+MEG.US,D,20220303,000000,41.28,43.86,41.27,43.8,394475,0
+MEG.US,D,20220304,000000,44.55,46.58,44.2401,46.04,301543,0
+MEG.US,D,20220307,000000,45.7,48.16,45.27,48,403831,0
+MEG.US,D,20220308,000000,47.83,52.98,47.25,51.52,571853,0
+MEG.US,D,20220309,000000,52.2,53.59,51.29,52.23,386177,0
+MEG.US,D,20220310,000000,51.5,52.6,50.82,52.21,226135,0
+MEG.US,D,20220311,000000,52.14,53.61,50.62,51.14,283310,0
+MEG.US,D,20220314,000000,51.8,51.8,49.695,50.57,150083,0
+MEG.US,D,20220315,000000,50.58,51.56,49.5071,51.32,131547,0
+MEG.US,D,20220316,000000,51.56,53.07,51.19,52.98,161984,0
+MEG.US,D,20220317,000000,52.75,54.08,52.34,53.02,151321,0
+MEG.US,D,20220318,000000,53.11,53.11,50.62,52.19,223501,0
+MEG.US,D,20220321,000000,51.71,51.9886,49.07,49.7,138191,0
+MEG.US,D,20220322,000000,50.02,50.6,49.63,50.24,201136,0
+MEG.US,D,20220323,000000,49.48,50.47,47.73,48.05,128650,0
+MEG.US,D,20220324,000000,47.91,48.3,46.28,47.15,188350,0
+MEG.US,D,20220325,000000,47.42,47.77,45.93,46.35,137525,0
+MEG.US,D,20220328,000000,46.06,47.78,45.5115,47.78,179052,0
+MEG.US,D,20220329,000000,48.69,52.31,48.69,52.18,129537,0
+MEG.US,D,20220330,000000,51.94,54.48,51.31,53.13,267014,0
+MEG.US,D,20220331,000000,52.8,55.23,52.15,52.93,303589,0
+MEG.US,D,20220401,000000,53.02,54.05,51.87,54,131872,0
+MEG.US,D,20220404,000000,54.32,57.49,54.32,55.42,173882,0
+MEG.US,D,20220405,000000,55.51,56.17,53.27,53.35,102700,0
+MEG.US,D,20220406,000000,52.77,53.32,51.395,51.75,99847,0
+MEG.US,D,20220407,000000,51.29,51.9087,50.4652,51.15,84994,0
+MEG.US,D,20220408,000000,50.86,51.84,49.887,50,90331,0
+MEG.US,D,20220411,000000,49.46,50.6571,47.36,47.94,131162,0
+MEG.US,D,20220412,000000,48.71,50.42,48.71,49.68,134269,0
+MEG.US,D,20220413,000000,49.81,52.75,49.81,51.99,128959,0
+MEG.US,D,20220414,000000,52.76,53.31,51.17,51.18,198817,0
+MEG.US,D,20220418,000000,50.98,51.815,49.1,49.68,79548,0
+MEG.US,D,20220419,000000,49.37,52.8,49.1961,52.15,165118,0
+MEG.US,D,20220420,000000,52.72,53.51,50.5,50.62,188186,0
+MEG.US,D,20220421,000000,51.53,52.26,49.98,50.36,177534,0
+MEG.US,D,20220422,000000,50.22,50.975,47.665,47.7,213258,0
+MEG.US,D,20220425,000000,47.24,48.86,46.93,48.81,185006,0
+MEG.US,D,20220426,000000,48.22,48.78,46.29,46.31,175699,0
+MEG.US,D,20220427,000000,45.97,47.49,44.84,46.66,225420,0
+MEG.US,D,20220428,000000,47.37,47.47,45.69,47.27,123925,0
+MEG.US,D,20220429,000000,46.98,48.26,45.03,45.37,178355,0
+MEG.US,D,20220502,000000,45.19,47.48,45.01,46.33,92423,0
+MEG.US,D,20220503,000000,46.48,47.76,45.93,47.08,117676,0
+MEG.US,D,20220504,000000,47.09,48.03,44.33,47.9,123983,0
+MEG.US,D,20220505,000000,46.86,46.91,43.77,44.76,130959,0
+MEG.US,D,20220506,000000,44.66,45.73,42.8401,43.61,208347,0
+MEG.US,D,20220509,000000,42.54,43.06,39.965,40.4,264199,0
+MEG.US,D,20220510,000000,40.23,42.02,37.93,39.82,247063,0
+MEG.US,D,20220511,000000,40.09,40.09,35.23,35.48,434754,0
+MEG.US,D,20220512,000000,36,39.35,35.6,38.25,442847,0
+MEG.US,D,20220513,000000,39.31,40.41,39.01,39.46,227556,0
+MEG.US,D,20220516,000000,39.95,40.1,38.73,39.21,189778,0
+MEG.US,D,20220517,000000,40.61,42.755,40.54,41.41,148549,0
+MEG.US,D,20220518,000000,41.17,42.37,39.18,39.49,144336,0
+MEG.US,D,20220519,000000,38.98,39.99,38.69,39.04,174227,0
+MEG.US,D,20220520,000000,39.64,39.7,37.4,38.34,131309,0
+MEG.US,D,20220523,000000,38.91,39.96,37.71,39.8,109457,0
+MEG.US,D,20220524,000000,39.19,39.28,37.47,37.94,104128,0
+MEG.US,D,20220525,000000,37.53,38.52,36.81,37.03,154199,0
+MEG.US,D,20220526,000000,37.6,39.77,37.6,39.48,140452,0
+MEG.US,D,20220527,000000,39.86,41.875,39.4868,41.22,119714,0
+MEG.US,D,20220531,000000,40.79,41.79,40.245,40.51,121368,0
+MEG.US,D,20220601,000000,40.61,40.61,39.29,39.87,101583,0
+MEG.US,D,20220602,000000,40.08,41.94,40.08,41.87,93979,0
+MEG.US,D,20220603,000000,41.24,41.61,40.55,41.48,74341,0
+MEG.US,D,20220606,000000,42.26,42.3519,40.77,41.01,181569,0
+MEG.US,D,20220607,000000,40.59,41.05,38.9,38.93,127959,0
+MEG.US,D,20220608,000000,38.4,39.11,37.53,37.93,330501,0
+MEG.US,D,20220609,000000,37.6,37.73,34.73,34.75,220531,0
+MEG.US,D,20220610,000000,33.72,35.5,32.835,35.19,395806,0
+MEG.US,D,20220613,000000,33.99,34.31,32.785,33.56,392178,0
+MEG.US,D,20220614,000000,33.74,34.1013,31.98,32.05,310771,0
+MEG.US,D,20220615,000000,32.58,32.645,29.76,30.61,235939,0
+MEG.US,D,20220616,000000,29.9,29.9,28.36,29.6,522515,0
+MEG.US,D,20220617,000000,30.49,31.6,30.18,30.52,191428,0
+MEG.US,D,20220621,000000,30.765,32.01,30.765,31.49,144249,0
+MEG.US,D,20220622,000000,30.78,32.1699,30.78,32.1,206635,0
+MEG.US,D,20220623,000000,32.41,33.58,32.41,33.4,174014,0
+MEG.US,D,20220624,000000,34.14,35.44,33.8,34.91,420829,0
+MEG.US,D,20220627,000000,35.06,35.61,34.13,34.37,251799,0
+MEG.US,D,20220628,000000,34.9,35.2,33.12,33.19,97801,0
+MEG.US,D,20220629,000000,32.97,34.26,32.97,33.96,142124,0
+MEG.US,D,20220630,000000,33.07,34.3537,32.96,33.76,106949,0
+MEG.US,D,20220701,000000,33.62,34.1,32.87,33.6,143779,0
+MEG.US,D,20220705,000000,32.77,34.14,32.65,34.11,146860,0
+MEG.US,D,20220706,000000,33.77,34.48,33.42,33.49,108986,0
+MEG.US,D,20220707,000000,34.01,35.61,34.0046,35.44,100708,0
+MEG.US,D,20220708,000000,35.01,35.98,33.9,35.81,122666,0
+MEG.US,D,20220711,000000,35.25,35.86,35.25,35.46,139032,0
+MEG.US,D,20220712,000000,35.22,35.51,34.28,34.51,98163,0
+MEG.US,D,20220713,000000,33.98,34.465,33.46,34.11,74206,0
+MEG.US,D,20220714,000000,33.38,34.24,33.35,34.14,76477,0
+MEG.US,D,20220715,000000,34.64,34.7999,33.67,34.32,197902,0
+MEG.US,D,20220718,000000,34.99,36.385,34.99,35.6,171687,0
+MEG.US,D,20220719,000000,36,37.439,36,37.2,127406,0
+MEG.US,D,20220720,000000,37.16,38.81,36.8553,38.65,156126,0
+MEG.US,D,20220721,000000,38.2,38.26,37.205,38.25,101585,0
+MEG.US,D,20220722,000000,38.32,38.69,36.67,37.26,94583,0
+MEG.US,D,20220725,000000,37.67,38.65,36.74,37.6,86457,0
+MEG.US,D,20220726,000000,37.31,37.4,36.35,36.5,86409,0
+MEG.US,D,20220727,000000,36.89,38,36.48,37.3,70432,0
+MEG.US,D,20220728,000000,37.62,39.07,37.06,38.54,82431,0
+MEG.US,D,20220729,000000,38.24,40.32,38.0303,40.12,112812,0
+MEG.US,D,20220801,000000,39.49,40.54,38.905,39.91,116610,0
+MEG.US,D,20220802,000000,39.66,42.34,39.66,40.96,132908,0
+MEG.US,D,20220803,000000,41.62,41.62,39.48,40.91,220390,0
+MEG.US,D,20220804,000000,41.11,42,40.88,41.62,98075,0
+MEG.US,D,20220805,000000,41.09,42.25,41.09,41.64,77663,0
+MEG.US,D,20220808,000000,42.29,43.37,41.06,42.13,135211,0
+MEG.US,D,20220809,000000,43.59,43.71,41.29,41.82,156363,0
+MEG.US,D,20220810,000000,42.93,44.37,42.19,44.36,97997,0
+MEG.US,D,20220811,000000,44.62,45.43,44.12,44.15,89775,0
+MEG.US,D,20220812,000000,44.61,45.665,43.98,45.66,54280,0
+MEG.US,D,20220815,000000,45.11,47.34,44.96,46.5,128585,0
+MEG.US,D,20220816,000000,46.75,48.68,45.68,47.6,126434,0
+MEG.US,D,20220817,000000,46.72,46.75,44.4803,44.55,80566,0
+MEG.US,D,20220818,000000,44.16,46.27,43.59,46.16,60823,0
+MEG.US,D,20220819,000000,45.43,45.43,44.03,44.08,95172,0
+MEG.US,D,20220822,000000,43,43.88,42.4,43.23,205271,0
+MEG.US,D,20220823,000000,43.17,44,42.945,43.02,93470,0
+MEG.US,D,20220824,000000,43.18,44.77,43.18,44.41,73361,0
+MEG.US,D,20220825,000000,44.28,45.44,44.28,45.33,58080,0
+MEG.US,D,20220826,000000,44.99,44.99,41.61,41.64,114440,0
+MEG.US,D,20220829,000000,41.26,42.1315,41.23,41.49,58858,0
+MEG.US,D,20220830,000000,41.37,41.39,40.37,40.93,73825,0
+MEG.US,D,20220831,000000,40.24,40.9441,39.46,40.21,96017,0
+MEG.US,D,20220901,000000,40.03,40.03,38.635,38.83,90790,0
+MEG.US,D,20220902,000000,39.41,40.48,38.745,39.57,83105,0
+MEG.US,D,20220906,000000,40.37,41.75,39.99,40.03,133758,0
+MEG.US,D,20220907,000000,40.1,42.28,40.1,41.94,120085,0
+MEG.US,D,20220908,000000,41.37,43.57,41.37,42.84,121482,0
+MEG.US,D,20220909,000000,43.07,43.82,42.485,43.06,88001,0
+MEG.US,D,20220912,000000,43.68,44.01,43.1,43.36,60944,0
+MEG.US,D,20220913,000000,41.75,43,40.81,41.03,88843,0
+MEG.US,D,20220914,000000,41.59,43.28,41.085,43.13,147142,0
+MEG.US,D,20220915,000000,42.6,44.595,42.6,44.29,185715,0
+MEG.US,D,20220916,000000,43.35,43.41,42.23,43.09,560774,0
+MEG.US,D,20220919,000000,42.16,43.4446,41.85,42.88,234278,0
+MEG.US,D,20220920,000000,42.11,42.11,36.8004,36.91,207769,0
+MEG.US,D,20220921,000000,37.01,38.45,36.09,36.09,204847,0
+MEG.US,D,20220922,000000,35.77,35.83,34.67,35.26,118729,0
+MEG.US,D,20220923,000000,34.46,34.745,33.79,34.71,131159,0
+MEG.US,D,20220926,000000,34.53,37.05,34.53,36.15,198954,0
+MEG.US,D,20220927,000000,37.13,37.65,34.81,34.97,125225,0
+MEG.US,D,20220928,000000,35.11,36.59,35.11,36.23,100736,0
+MEG.US,D,20220929,000000,35.43,36.05,34.47,35.06,126031,0
+MEG.US,D,20220930,000000,34.93,35.515,33.59,33.65,115602,0
+MEG.US,D,20221003,000000,34.46,34.96,33.83,34.58,122462,0
+MEG.US,D,20221004,000000,35.46,36.9,35.46,36.87,82581,0
+MEG.US,D,20221005,000000,36.33,37.28,35.99,37.03,103557,0
+MEG.US,D,20221006,000000,36.78,37.64,36.655,37.05,94425,0
+MEG.US,D,20221007,000000,36.54,36.81,34.89,36.28,151396,0
+MEG.US,D,20221010,000000,36.3,36.3,34.705,35.7,75398,0
+MEG.US,D,20221011,000000,35.06,37.15,34.6,36.77,122009,0
+MEG.US,D,20221012,000000,36.5,36.5,35.13,35.77,107735,0
+MEG.US,D,20221013,000000,34.83,37.12,34.36,36.76,121951,0
+MEG.US,D,20221014,000000,37.32,37.32,33.79,33.86,132756,0
+MEG.US,D,20221017,000000,34.88,36.16,34.88,35.86,117532,0
+MEG.US,D,20221018,000000,37.06,37.6,36.2601,37.09,71001,0
+MEG.US,D,20221019,000000,36.84,37.51,36.06,37.4,79266,0
+MEG.US,D,20221020,000000,37.45,39.28,37.42,38.4,145317,0
+MEG.US,D,20221021,000000,38.81,40.5,37.67,40.26,285021,0
+MEG.US,D,20221024,000000,40.45,40.875,38.35,40.08,112501,0
+MEG.US,D,20221025,000000,40.5,41.641,40.5,40.92,91474,0
+MEG.US,D,20221026,000000,41.295,44.04,40.87,41.17,151176,0
+MEG.US,D,20221027,000000,41.66,43.05,41.3464,41.93,75038,0
+MEG.US,D,20221028,000000,42.14,44.01,41.52,43.71,71346,0
+MEG.US,D,20221031,000000,43.71,44.22,43.08,43.78,115330,0
+MEG.US,D,20221101,000000,44.61,45.52,44,45.2,118107,0
+MEG.US,D,20221102,000000,44.64,45.51,43.4,43.72,130224,0
+MEG.US,D,20221103,000000,42.82,44.91,42.82,43.42,119643,0
+MEG.US,D,20221104,000000,44.14,44.14,41.47,42.49,81335,0
+MEG.US,D,20221107,000000,42.63,42.86,39.985,40.35,205812,0
+MEG.US,D,20221108,000000,40.35,41.89,39.9,40.49,132822,0
+MEG.US,D,20221109,000000,39.31,39.32,37.06,37.87,161083,0
+MEG.US,D,20221110,000000,39.93,46,38.32,46,159690,0
+MEG.US,D,20221111,000000,46.87,48.73,46.3139,47.9,105586,0
+MEG.US,D,20221114,000000,47.54,47.92,46.41,47.51,103580,0
+MEG.US,D,20221115,000000,48.82,49.78,47.8,49.68,121028,0
+MEG.US,D,20221116,000000,48.86,49.3,45.82,47.27,153387,0
+MEG.US,D,20221117,000000,46.26,46.93,45.03,45.45,136680,0
+MEG.US,D,20221118,000000,46.77,47.53,43.67,44.14,110895,0
+MEG.US,D,20221121,000000,43.89,44.76,43.19,43.98,135583,0
+MEG.US,D,20221122,000000,44.61,45.22,43.94,44.4,72371,0
+MEG.US,D,20221123,000000,43.79,44.82,43.6134,44.76,53891,0
+MEG.US,D,20221125,000000,44.11,46.42,44.11,46.35,30423,0
+MEG.US,D,20221128,000000,45.58,46.63,44.06,44.52,77261,0
+MEG.US,D,20221129,000000,43.78,44.35,42.98,43.13,65754,0
+MEG.US,D,20221130,000000,43.14,46.25,41.9016,46.16,139402,0
+MEG.US,D,20221201,000000,46.46,50.59,45.1,49.32,331208,0
+MEG.US,D,20221202,000000,48.42,48.58,45.29,46.5,162557,0
+MEG.US,D,20221205,000000,45.83,45.92,43.345,43.78,145179,0
+MEG.US,D,20221206,000000,43.69,43.745,42.38,42.92,141339,0
+MEG.US,D,20221207,000000,42.92,45.37,42.855,44.35,171652,0
+MEG.US,D,20221208,000000,44.37,45,43.01,43.49,88094,0
+MEG.US,D,20221209,000000,42.98,44.48,42.92,43.42,97443,0
+MEG.US,D,20221212,000000,45,47.84,44.53,46.46,215748,0
+MEG.US,D,20221213,000000,48.76,49.43,46.66,46.71,92679,0
+MEG.US,D,20221214,000000,45.96,48.59,45.96,47.58,169477,0
+MEG.US,D,20221215,000000,46.22,47.1,43.96,44.5,256532,0
+MEG.US,D,20221216,000000,43.58,44.01,42.24,43.42,210782,0
+MEG.US,D,20221219,000000,43.5,43.5,41.53,41.92,67186,0
+MEG.US,D,20221220,000000,41.44,43.355,41.2852,42.92,87578,0
+MEG.US,D,20221221,000000,43.64,44.325,43.44,43.84,83499,0
+MEG.US,D,20221222,000000,42.76,42.86,41.195,42.34,105124,0
+MEG.US,D,20221223,000000,42.37,44.14,42.02,43.48,113057,0
+MEG.US,D,20221227,000000,43.46,43.89,42.17,42.57,65242,0
+MEG.US,D,20221228,000000,42.57,44,41.61,41.61,109938,0
+MEG.US,D,20221229,000000,42.24,43.53,42,43.23,75221,0
+MEG.US,D,20221230,000000,42.49,44.59,42.29,44.39,98066,0
+MEG.US,D,20230103,000000,45.07,45.83,44.44,45.44,112428,0
+MEG.US,D,20230104,000000,46.2,47.6,45.6486,46.91,104039,0
+MEG.US,D,20230105,000000,46.86,48.19,45.93,46.7,303158,0
+MEG.US,D,20230106,000000,47.84,48.59,46.01,46.53,121003,0
+MEG.US,D,20230109,000000,46.94,48.72,46.93,48.64,170707,0
+MEG.US,D,20230110,000000,48.05,50.73,48.05,50.64,136734,0
+MEG.US,D,20230111,000000,51,51.61,49.67,50.52,106606,0
+MEG.US,D,20230112,000000,50.87,50.87,49.27,50.05,100432,0
+MEG.US,D,20230113,000000,49.62,52.5,48.82,52.44,114713,0
+MEG.US,D,20230117,000000,52,52.85,51.7476,52.04,167466,0
+MEG.US,D,20230118,000000,52.25,52.775,50.15,50.15,83554,0
+MEG.US,D,20230119,000000,49.41,51.53,48.89,50.41,200447,0
+MEG.US,D,20230120,000000,51.1,52.885,50.155,52.79,194357,0
+MEG.US,D,20230123,000000,52.75,53.25,51.85,53.02,130623,0
+MEG.US,D,20230124,000000,53.12,53.35,52.15,53.16,79472,0
+MEG.US,D,20230125,000000,52.22,52.66,51.2248,51.55,123861,0
+MEG.US,D,20230126,000000,52.49,52.49,50.43,51.84,228202,0
+MEG.US,D,20230127,000000,51.52,53.695,51.14,52.69,106165,0
+MEG.US,D,20230130,000000,52.01,53.18,50.19,52.59,153949,0
+MEG.US,D,20230131,000000,52.69,54.48,52.55,54.16,188122,0
+MEG.US,D,20230201,000000,54.01,54.36,52.69,53.99,112550,0
+MEG.US,D,20230202,000000,54.65,55,53.63,54.48,224303,0
+MEG.US,D,20230203,000000,53.43,54.2,52.4,52.41,135150,0
+MEG.US,D,20230206,000000,52.1,52.91,51.41,52.91,93539,0
+MEG.US,D,20230207,000000,52.46,52.99,51.37,52.92,84335,0
+MEG.US,D,20230208,000000,52.21,53.1939,52.11,52.27,71737,0
+MEG.US,D,20230209,000000,52.85,53.1443,50.85,50.91,86617,0
+MEG.US,D,20230210,000000,50.92,51.85,50.55,51.79,94209,0
+MEG.US,D,20230213,000000,51.88,52.9,51.23,52.77,76219,0
+MEG.US,D,20230214,000000,52.27,53.655,52.23,52.77,75092,0
+MEG.US,D,20230215,000000,52.37,53.9,52.32,53.36,86783,0
+MEG.US,D,20230216,000000,52.29,54.2,52.29,52.55,63548,0
+MEG.US,D,20230217,000000,52.8,54.44,51.8911,53.68,267082,0
+MEG.US,D,20230221,000000,52.71,52.84,50.32,51.15,94233,0
+MEG.US,D,20230222,000000,51.02,51.78,50.7,51.23,111517,0
+MEG.US,D,20230223,000000,51.36,52.32,49.485,50.03,97152,0
+MEG.US,D,20230224,000000,49.28,50.92,48.7583,50.7,155065,0
+MEG.US,D,20230227,000000,51.59,52.015,50.41,50.52,78452,0
+MEG.US,D,20230228,000000,50.5,51.58,48.44,48.69,210329,0
+MEG.US,D,20230301,000000,41.54,45.01,28.795,43.45,2209538,0
+MEG.US,D,20230302,000000,40.25,41.61,35.06,36.05,1121421,0
+MEG.US,D,20230303,000000,36.04,37.645,35.65,37.17,486271,0
+MEG.US,D,20230306,000000,37.18,39.86,36.58,38.06,760510,0
+MEG.US,D,20230307,000000,38.01,38.23,35.15,36.69,405675,0
+MEG.US,D,20230308,000000,39.69,40.84,36.7,37.74,337281,0
+MEG.US,D,20230309,000000,37.78,37.98,34.61,34.61,207848,0
+MEG.US,D,20230310,000000,34.37,34.96,31.8,32.71,348075,0
+MEG.US,D,20230313,000000,31.88,34.32,31.88,32.45,462100,0
+MEG.US,D,20230314,000000,33.43,34.05,31.7,32.16,288286,0
+MEG.US,D,20230315,000000,31.16,33.63,31,33.44,451603,0
+MEG.US,D,20230316,000000,32.84,34.83,32.73,34.68,248908,0
+MEG.US,D,20230317,000000,34.43,34.43,33.3,34.15,307391,0
+MEG.US,D,20230320,000000,34.68,34.68,33.69,33.76,129153,0
+MEG.US,D,20230321,000000,34.65,34.99,34.187,34.67,183009,0
+MEG.US,D,20230322,000000,34.72,34.8,33.3,33.4,103187,0
+MEG.US,D,20230323,000000,33.7,34.915,33.3956,34.35,232183,0
+MEG.US,D,20230324,000000,33.95,34.2,33.13,33.44,261839,0
+MEG.US,D,20230327,000000,33.83,34.73,33.53,33.73,106938,0
+MEG.US,D,20230328,000000,33.59,34.1304,33.25,33.93,117468,0
+MEG.US,D,20230329,000000,34.5,34.77,33.8818,34.61,115508,0
+MEG.US,D,20230330,000000,34.85,35.09,34.46,34.83,104577,0
+MEG.US,D,20230331,000000,35.17,35.7534,35.05,35.67,128255,0
+MEG.US,D,20230403,000000,35.65,35.81,34.7,35.14,145280,0
+MEG.US,D,20230404,000000,35.37,35.92,34.59,34.78,148671,0
+MEG.US,D,20230405,000000,34.32,35.06,32.6,32.98,196820,0
+MEG.US,D,20230406,000000,33.01,33.12,32.32,32.59,365803,0
+MEG.US,D,20230410,000000,32.24,33.59,32.24,33.4,435481,0
+MEG.US,D,20230411,000000,33.6,33.925,32.62,32.65,269347,0
+MEG.US,D,20230412,000000,33.03,33.11,32.06,32.22,228252,0
+MEG.US,D,20230413,000000,32.37,33.2,32.3,33,270208,0
+MEG.US,D,20230414,000000,32.93,33.24,31.8,32,190048,0
+MEG.US,D,20230417,000000,32.34,33.31,31.92,33.24,275637,0
+MEG.US,D,20230418,000000,33.44,33.58,30.38,30.58,196034,0
+MEG.US,D,20230419,000000,30.2,31.21,29.42,31.06,315156,0
+MEG.US,D,20230420,000000,30.95,31.74,30.95,31.11,199003,0
+MEG.US,D,20230421,000000,31.04,31.3,30.59,30.87,510107,0
+MEG.US,D,20230424,000000,30.84,31.25,30.12,30.26,122526,0
+MEG.US,D,20230425,000000,29.85,29.85,28.64,29.21,137182,0
+MEG.US,D,20230426,000000,29.11,29.61,28.955,29.58,132104,0
+MEG.US,D,20230427,000000,29.75,30.6,29.47,30,228209,0
+MEG.US,D,20230428,000000,29.93,30.83,29.93,30.46,173993,0
+MEG.US,D,20230501,000000,30.4,30.72,29.935,30.03,202142,0
+MEG.US,D,20230502,000000,29.85,30.09,28.775,28.87,127392,0
+MEG.US,D,20230503,000000,29.08,30.25,29.08,29.74,106198,0
+MEG.US,D,20230504,000000,29.44,29.74,29.0786,29.38,138714,0
+MEG.US,D,20230505,000000,30,30.78,29.68,30.65,129058,0
+MEG.US,D,20230508,000000,30.84,31,29.65,30.33,112090,0
+MEG.US,D,20230509,000000,30.01,31.16,29.21,30.68,163736,0
+MEG.US,D,20230510,000000,32.88,35.22,32.4,35.01,263548,0
+MEG.US,D,20230511,000000,34.71,36.16,34.35,35.84,198137,0
+MEG.US,D,20230512,000000,36.05,36.145,34.635,35.31,187337,0
+MEG.US,D,20230515,000000,35.38,37.2,35.38,36.54,189184,0
+MEG.US,D,20230516,000000,36.25,36.97,36.09,36.88,138539,0
+MEG.US,D,20230517,000000,37.31,39.24,37.31,38.85,219152,0
+MEG.US,D,20230518,000000,38.71,39.37,37.59,37.69,239552,0
+MEG.US,D,20230519,000000,38.39,39.855,36.525,36.78,258465,0
+MEG.US,D,20230522,000000,36.96,37.91,36.42,37.32,285807,0
+MEG.US,D,20230523,000000,37.26,37.765,36.15,36.31,157588,0
+MEG.US,D,20230524,000000,36.04,36.6,35.74,36.56,121005,0
+MEG.US,D,20230525,000000,36.65,36.891,35.06,35.86,226867,0
+MEG.US,D,20230526,000000,35.89,36.6,35.72,35.84,144599,0
+MEG.US,D,20230530,000000,36.08,36.51,35.31,35.72,108790,0
+MEG.US,D,20230531,000000,35.44,35.79,34.735,35.09,305508,0
+MEG.US,D,20230601,000000,35.21,36.755,35.02,36.13,208664,0
+MEG.US,D,20230602,000000,37.03,37.85,36.31,36.46,566580,0
+MEG.US,D,20230605,000000,36.47,39.71,36.47,39.57,365762,0
+MEG.US,D,20230606,000000,39.37,41.08,39.01,40.29,278032,0
+MEG.US,D,20230607,000000,40.59,43.14,40.36,42.76,416425,0
+MEG.US,D,20230608,000000,42.48,42.97,41.4,42.97,163879,0
+MEG.US,D,20230609,000000,42.66,43.23,41.95,42.92,167262,0
+MEG.US,D,20230612,000000,42.9,43.99,42.12,42.29,268086,0
+MEG.US,D,20230613,000000,42.5,43.88,42.5,43.56,157113,0
+MEG.US,D,20230614,000000,43.59,43.96,42.8142,43.43,118083,0
+MEG.US,D,20230615,000000,42.71,43.52,42.49,42.93,139348,0
+MEG.US,D,20230616,000000,43.52,43.7099,41.47,41.99,489385,0
+MEG.US,D,20230620,000000,41.55,42.6,41.45,41.74,160451,0
+MEG.US,D,20230621,000000,41.5,42.41,40.88,42.35,118260,0
+MEG.US,D,20230622,000000,41.98,42.175,41.031,41.69,133093,0
+MEG.US,D,20230623,000000,40.78,41.33,39.68,40.03,392139,0
+MEG.US,D,20230626,000000,39.62,40.69,39.62,39.93,124233,0
+MEG.US,D,20230627,000000,40.09,42.42,40.09,41.66,132176,0
+MEG.US,D,20230628,000000,41.8,42.15,40.89,41.54,141676,0
+MEG.US,D,20230629,000000,41.62,42.48,41.27,41.71,117691,0
+MEG.US,D,20230630,000000,42.06,42.58,41.79,42.12,138286,0
+MEG.US,D,20230703,000000,41.94,43.27,41.94,43.15,81774,0
+MEG.US,D,20230705,000000,42.98,44.14,42.52,43.08,231377,0
+MEG.US,D,20230706,000000,42.47,42.47,41.43,42.04,131022,0
+MEG.US,D,20230707,000000,42.17,43.62,42.17,42.86,86071,0
+MEG.US,D,20230710,000000,42.65,45.41,41.8803,45.21,176928,0
+MEG.US,D,20230711,000000,45.41,45.5,44.26,44.42,156667,0
+MEG.US,D,20230712,000000,45.5,45.5,42.95,44.07,142700,0
+MEG.US,D,20230713,000000,44.28,45.37,43.83,45.02,91123,0
+MEG.US,D,20230714,000000,44.8,45,44.01,44.54,97072,0
+MEG.US,D,20230717,000000,44.32,45.79,43.95,45.09,191127,0
+MEG.US,D,20230718,000000,45.15,45.69,44.945,45.36,123801,0
+MEG.US,D,20230719,000000,45.6,45.9599,44.03,44.32,93871,0
+MEG.US,D,20230720,000000,44.32,44.32,43.055,43.13,107893,0
+MEG.US,D,20230721,000000,43.4,43.47,42.36,42.59,384739,0
+MEG.US,D,20230724,000000,42.57,43.47,41.91,42.57,125165,0
+MEG.US,D,20230725,000000,42.18,43.02,41.95,42.05,125290,0
+MEG.US,D,20230726,000000,41.77,42.12,40.338,40.59,170959,0
+MEG.US,D,20230727,000000,41.22,41.31,39.46,39.57,213178,0
+MEG.US,D,20230728,000000,40.2,40.85,40.02,40.1,89329,0
+MEG.US,D,20230731,000000,40.19,40.97,39.84,40.47,224980,0
+MEG.US,D,20230801,000000,40.18,40.5,37.74,37.84,233037,0
+MEG.US,D,20230802,000000,37.17,37.69,36.44,37.26,147313,0
+MEG.US,D,20230803,000000,37.06,37.54,36.72,37.03,129929,0
+MEG.US,D,20230804,000000,37.22,37.75,36.48,37.07,95089,0
+MEG.US,D,20230807,000000,37.26,37.64,36.18,37.62,147671,0
+MEG.US,D,20230808,000000,37.37,38.57,36.53,38.09,175132,0
+MEG.US,D,20230809,000000,40.27,43.05,39.865,41.52,416279,0
+MEG.US,D,20230810,000000,41.52,41.705,36.54,36.63,256736,0
+MEG.US,D,20230811,000000,36.38,39.22,36.38,39.07,293512,0
+MEG.US,D,20230814,000000,38.85,39.355,38.12,39.15,174086,0
+MEG.US,D,20230815,000000,38.78,39.68,38.5201,39.55,167565,0
+MEG.US,D,20230816,000000,39.42,41.1,39.42,40.47,199525,0
+MEG.US,D,20230817,000000,40.51,40.51,39.48,39.55,118039,0
+MEG.US,D,20230818,000000,39.13,39.89,39.13,39.5,214795,0
+MEG.US,D,20230821,000000,39.51,40.67,39.16,39.74,174398,0
+MEG.US,D,20230822,000000,39.99,40.59,38.06,38.51,327845,0
+MEG.US,D,20230823,000000,38.65,40.64,38.32,39.16,133277,0
+MEG.US,D,20230824,000000,38.97,39.36,37.9,37.91,79220,0
+MEG.US,D,20230825,000000,38.05,38.44,37.31,38.43,129049,0
+MEG.US,D,20230828,000000,38.52,39.39,36.88,37.08,189567,0
+MEG.US,D,20230829,000000,37.12,37.9,37.04,37.59,122423,0
+MEG.US,D,20230830,000000,37.53,38.5,37.53,38.25,92560,0
+MEG.US,D,20230831,000000,38.21,38.57,37.359,38.44,168038,0
+MEG.US,D,20230901,000000,38.76,39.48,38.43,38.85,89690,0
+MEG.US,D,20230905,000000,38.55,39.28,37.84,38.18,105982,0
+MEG.US,D,20230906,000000,38.29,38.5,37.14,37.29,76863,0
+MEG.US,D,20230907,000000,37.07,37.07,35.25,35.37,205170,0
+MEG.US,D,20230908,000000,35.32,35.87,33.85,33.85,444587,0
+MEG.US,D,20230911,000000,34.12,34.2,32.72,33.22,366071,0
+MEG.US,D,20230912,000000,33.3,33.52,32.01,32.04,336009,0
+MEG.US,D,20230913,000000,32.25,33.12,31.61,32.09,225105,0
+MEG.US,D,20230914,000000,33.09,35.405,33.09,34.32,275044,0
+MEG.US,D,20230915,000000,34.17,34.51,32.36,32.86,805452,0
+MEG.US,D,20230918,000000,32.89,33.16,32.02,32.09,180427,0
+MEG.US,D,20230919,000000,32.17,32.44,31.2,31.39,147989,0
+MEG.US,D,20230920,000000,31.52,31.805,29.96,30,132736,0
+MEG.US,D,20230921,000000,29.72,30.45,29.49,30.01,385735,0
+MEG.US,D,20230922,000000,30.24,30.57,29.36,30,302172,0
+MEG.US,D,20230925,000000,29.92,30.56,29.92,30.2,198848,0
+MEG.US,D,20230926,000000,29.92,30.42,29.13,29.27,147013,0
+MEG.US,D,20230927,000000,29.59,29.725,28.61,29.12,150065,0
+MEG.US,D,20230928,000000,28.84,29.5,28.84,29.21,155584,0
+MEG.US,D,20230929,000000,29.52,29.74,29.03,29.26,193917,0
+MEG.US,D,20231002,000000,28.99,29.13,28.19,28.38,181131,0
+MEG.US,D,20231003,000000,28.19,28.4299,27.01,27.23,269946,0
+MEG.US,D,20231004,000000,27.3,27.92,27.035,27.71,219487,0
+MEG.US,D,20231005,000000,27.56,27.86,26.64,27.4,201152,0
+MEG.US,D,20231006,000000,27.21,27.72,26.77,27.54,162302,0
+MEG.US,D,20231009,000000,27.15,28.03,27.15,27.76,120719,0
+MEG.US,D,20231010,000000,27.77,29.04,27.77,28.36,138075,0
+MEG.US,D,20231011,000000,28.48,28.53,27.89,28.01,88054,0
+MEG.US,D,20231012,000000,28.06,28.06,25.74,26,126523,0
+MEG.US,D,20231013,000000,25.93,26.16,24.35,24.97,133036,0
+MEG.US,D,20231016,000000,25.42,26.79,25.42,26.79,264892,0
+MEG.US,D,20231017,000000,26.48,28.42,26.48,27.75,246025,0
+MEG.US,D,20231018,000000,27.35,28.41,27.17,27.95,225431,0
+MEG.US,D,20231019,000000,27.74,27.95,26.61,26.72,195276,0
+MEG.US,D,20231020,000000,26.77,26.77,25.25,26.18,492917,0
+MEG.US,D,20231023,000000,25.98,26.7801,25.89,26.26,230326,0
+MEG.US,D,20231024,000000,26.49,26.5725,24.56,25.2,146265,0
+MEG.US,D,20231025,000000,24.97,24.99,23.48,23.74,198463,0
+MEG.US,D,20231026,000000,23.83,24.11,23.17,23.39,140812,0
+MEG.US,D,20231027,000000,23.53,23.53,21.96,22.27,240270,0
+MEG.US,D,20231030,000000,22.87,22.87,22.16,22.55,165427,0
+MEG.US,D,20231031,000000,22.43,23.4908,22.1955,23.12,158303,0
+MEG.US,D,20231101,000000,22.99,23.17,22.2274,23.11,186392,0
+MEG.US,D,20231102,000000,23.75,24.355,23.59,24.32,150501,0
+MEG.US,D,20231103,000000,25.15,25.64,25,25.39,115166,0
+MEG.US,D,20231106,000000,25.24,25.24,24.44,24.63,280839,0
+MEG.US,D,20231107,000000,24.62,25.07,24.36,24.97,200345,0
+MEG.US,D,20231108,000000,24.97,27.3,24.19,25.8,391524,0
+MEG.US,D,20231109,000000,27.24,27.99,26.11,26.12,300385,0
+MEG.US,D,20231110,000000,26,26,24.885,25.77,182811,0
+MEG.US,D,20231113,000000,25.11,26.33,25.07,25.6,162691,0
+MEG.US,D,20231114,000000,27.09,29.86,26.78,29.83,227502,0
+MEG.US,D,20231115,000000,29.74,31.06,29.16,29.4,222618,0
+MEG.US,D,20231116,000000,29.11,29.625,28.88,29.25,165036,0
+MEG.US,D,20231117,000000,29.58,31.48,29.0483,31.26,434051,0
+MEG.US,D,20231120,000000,31.32,32.9851,30.95,32.05,285963,0
+MEG.US,D,20231121,000000,31.76,32.23,31.1,31.13,174498,0
+MEG.US,D,20231122,000000,31.51,32.18,31.2616,31.73,114315,0
+MEG.US,D,20231124,000000,31.55,32.18,31.44,31.63,85570,0
+MEG.US,D,20231127,000000,31.57,32.73,31.18,32.39,152126,0
+MEG.US,D,20231128,000000,31.98,31.98,30.58,31.26,140681,0
+MEG.US,D,20231129,000000,31.49,31.91,30.46,30.95,168168,0
+MEG.US,D,20231130,000000,31.21,31.57,30.4501,31.27,286574,0
+MEG.US,D,20231201,000000,31.1,32.67,30.99,32.1,124611,0
+MEG.US,D,20231204,000000,32.03,32.8843,31.995,32.19,163718,0
+MEG.US,D,20231205,000000,31.97,32.05,30.9,31.04,161296,0
+MEG.US,D,20231206,000000,31.46,31.78,30.9646,31.28,172133,0
+MEG.US,D,20231207,000000,31.44,32.0077,30.9757,31.61,116608,0
+MEG.US,D,20231208,000000,31.41,32.26,31.41,31.79,98174,0
+MEG.US,D,20231211,000000,31.66,32.5348,31.4857,31.88,216207,0
+MEG.US,D,20231212,000000,31.77,31.77,29.7,29.9,200275,0
+MEG.US,D,20231213,000000,29.84,32.04,28.92,32.03,598083,0
+MEG.US,D,20231214,000000,33.08,33.9516,31.89,33,293535,0
+MEG.US,D,20231215,000000,33.24,33.85,32.12,32.25,302884,0
+MEG.US,D,20231218,000000,32.43,32.4938,30.42,30.55,213206,0
+MEG.US,D,20231219,000000,31.09,31.41,30.3843,31.17,215237,0
+MEG.US,D,20231220,000000,31.14,33.49,30.765,30.96,273761,0
+MEG.US,D,20231221,000000,31.47,32.57,31.2,31.59,145991,0
+MEG.US,D,20231222,000000,31.66,32.83,31.2,31.84,207644,0
+MEG.US,D,20231226,000000,32.13,32.94,31.9203,32.62,205491,0
+MEG.US,D,20231227,000000,32.82,33.17,32.17,32.41,136494,0
+MEG.US,D,20231228,000000,32.24,32.87,32.1419,32.87,142140,0
+MEG.US,D,20231229,000000,32.77,33.3,31.6848,32.13,210208,0
+MEG.US,D,20240102,000000,31.76,32.75,31.49,31.94,188839,0
+MEG.US,D,20240103,000000,31.62,31.62,30.22,30.25,152713,0
+MEG.US,D,20240104,000000,30.39,30.39,29.35,29.46,155063,0
+MEG.US,D,20240105,000000,29.14,29.7082,28.51,28.64,303628,0
+MEG.US,D,20240108,000000,28.64,29.1382,28.54,28.64,120203,0
+MEG.US,D,20240109,000000,28.45,28.95,28.03,28.45,172363,0
+MEG.US,D,20240110,000000,28.39,29.78,28.14,29.1,352882,0
+MEG.US,D,20240111,000000,28.8,28.9759,27.41,28.24,167873,0
+MEG.US,D,20240112,000000,28.66,29.2416,27.89,27.97,111617,0
+MEG.US,D,20240116,000000,27.59,27.9,27.31,27.79,236810,0
+MEG.US,D,20240117,000000,27.1,27.66,26.56,26.65,269355,0
+MEG.US,D,20240118,000000,26.88,27.58,25.9786,27.48,227875,0
+MEG.US,D,20240119,000000,27.71,28.34,27.14,28.26,498968,0
+MEG.US,D,20240122,000000,28.8,30.94,28.8,30.88,252276,0
+MEG.US,D,20240123,000000,31.53,31.53,30.06,30.58,192065,0
+MEG.US,D,20240124,000000,31.22,31.65,30.21,30.22,154832,0
+MEG.US,D,20240125,000000,30.91,31.25,30.25,30.75,115187,0
+MEG.US,D,20240126,000000,31.15,31.6355,30.15,30.5,111069,0
+MEG.US,D,20240129,000000,30.49,32,30.095,31.89,156859,0
+MEG.US,D,20240130,000000,31.58,31.9248,30.66,30.83,68701,0
+MEG.US,D,20240131,000000,30.71,30.85,29.2,29.21,171145,0
+MEG.US,D,20240201,000000,29.56,31.26,29.56,31.25,147823,0
+MEG.US,D,20240202,000000,30.91,31.61,30.75,31.25,130743,0
+MEG.US,D,20240205,000000,30.66,31.57,29.915,31.16,206112,0
+MEG.US,D,20240206,000000,31.12,32.56,30.9411,32.08,112354,0
+MEG.US,D,20240207,000000,32.13,32.25,31.22,31.59,135445,0
+MEG.US,D,20240208,000000,31.59,33.27,31.4501,32.93,178998,0
+MEG.US,D,20240209,000000,33.06,33.93,32.95,33.53,129577,0
+MEG.US,D,20240212,000000,33.65,35.5,33.65,35.08,211817,0
+MEG.US,D,20240213,000000,33.07,33.3999,31.41,31.98,187852,0
+MEG.US,D,20240214,000000,32.76,33.42,32.2301,33.01,98161,0
+MEG.US,D,20240215,000000,33.41,34.41,33.255,34.4,119341,0
+MEG.US,D,20240216,000000,33.9,34.694,33.53,33.68,106749,0
+MEG.US,D,20240220,000000,32.97,33.74,32.8,33.08,123328,0
+MEG.US,D,20240221,000000,32.96,33.17,32.51,32.91,130428,0
+MEG.US,D,20240222,000000,32.95,33.085,32.2,32.31,96675,0
+MEG.US,D,20240223,000000,32.3,33.21,31.75,32.29,113804,0
+MEG.US,D,20240226,000000,32.09,33.18,31.78,32.44,91202,0
+MEG.US,D,20240227,000000,32.83,33.33,32.73,33.05,121282,0
+MEG.US,D,20240228,000000,32.54,33.46,32.54,33.01,126639,0
+MEG.US,D,20240229,000000,37.75,42.15,36.5301,41.38,637276,0
+MEG.US,D,20240301,000000,42.44,42.72,37.55,38.02,341252,0
+MEG.US,D,20240304,000000,38.45,38.61,37.8,37.82,216139,0
+MEG.US,D,20240305,000000,37.3,37.64,36.08,36.1,140179,0
+MEG.US,D,20240306,000000,36.6,37.03,36.01,36.09,153199,0
+MEG.US,D,20240307,000000,36.61,37.4099,36.61,37.03,189048,0
+MEG.US,D,20240308,000000,37.72,38.09,36.975,37.47,150984,0
+MEG.US,D,20240311,000000,37.99,41.77,37.8,41.33,433062,0
+MEG.US,D,20240312,000000,41.08,41.32,39.7,40.46,393797,0
+MEG.US,D,20240313,000000,40.15,40.5,38.905,39.63,209759,0
+MEG.US,D,20240314,000000,39.2,39.48,37.72,38.48,257358,0
+MEG.US,D,20240315,000000,38.11,38.48,37.45,37.6,828052,0
+MEG.US,D,20240318,000000,37.54,37.54,36.3,36.47,209501,0
+MEG.US,D,20240319,000000,36.21,38.29,36.2,38.21,223566,0
+MEG.US,D,20240320,000000,37.82,39.475,37.57,38.96,166353,0
+MEG.US,D,20240321,000000,39.76,40,38.95,39.42,197781,0
+MEG.US,D,20240322,000000,39.39,39.39,38.11,38.11,120882,0
+MEG.US,D,20240325,000000,38.11,39.025,37.57,37.7,138464,0
+MEG.US,D,20240326,000000,38.01,38.115,37.08,37.14,143248,0
+MEG.US,D,20240327,000000,37.6,38.609,37.6,38.37,250027,0
+MEG.US,D,20240328,000000,38.46,39.61,38.3953,39.17,214146,0
+MEG.US,D,20240401,000000,39.26,39.4,38.57,39.4,178600,0
+MEG.US,D,20240402,000000,39.86,45.1599,38.71,43.97,570654,0
+MEG.US,D,20240403,000000,44.27,44.68,43.35,43.96,234101,0
+MEG.US,D,20240404,000000,44.71,45,43.705,43.89,266866,0
+MEG.US,D,20240405,000000,43.66,45.04,43.46,44.36,156944,0
+MEG.US,D,20240408,000000,44.68,45.54,44.1338,45.27,165368,0
+MEG.US,D,20240409,000000,45.28,45.28,44.01,45.14,131117,0
+MEG.US,D,20240410,000000,43.48,44.97,43.48,44.64,262153,0
+MEG.US,D,20240411,000000,44.64,45.31,43.32,45.11,183827,0
+MEG.US,D,20240412,000000,44.88,45.65,44.505,44.66,208778,0
+MEG.US,D,20240415,000000,44.6,45.02,42.47,42.65,198602,0
+MEG.US,D,20240416,000000,42.35,42.635,41.56,41.95,83660,0
+MEG.US,D,20240417,000000,40.44,40.55,35.6,37.15,726320,0
+MEG.US,D,20240418,000000,39.05,42.16,38,41.92,2024060,0
+MEG.US,D,20240419,000000,41.7,42.2,39.44,40.13,553222,0
+MEG.US,D,20240422,000000,40.33,40.67,38.635,39.04,384455,0
+MEG.US,D,20240423,000000,39,41.64,39,41.3,236468,0
+MEG.US,D,20240424,000000,41.1,42.08,40.65,41.39,210256,0
+MEG.US,D,20240425,000000,40.58,41.39,40,41.16,202601,0
+MEG.US,D,20240426,000000,41.61,43.6,40.84,43.11,352018,0
+MEG.US,D,20240429,000000,43.27,43.59,42.59,43.26,274661,0
+MEG.US,D,20240430,000000,42.86,43.72,42.565,43.42,278726,0
+MEG.US,D,20240501,000000,43.34,43.91,42.44,43.1,341093,0
+MEG.US,D,20240502,000000,43.98,44.45,42.7,44.27,283525,0
+MEG.US,D,20240503,000000,45,45.671,43.93,44.51,459784,0
+MEG.US,D,20240506,000000,44.88,47.16,44.66,47.15,428380,0
+MEG.US,D,20240507,000000,47.15,47.94,46.84,47.57,389740,0
+MEG.US,D,20240508,000000,43.37,46.59,40.475,43.27,797549,0
+MEG.US,D,20240509,000000,43.24,43.6,42.165,43.07,405274,0
+MEG.US,D,20240510,000000,42.75,43.94,41.99,43.89,339608,0
+MEG.US,D,20240513,000000,44.1,44.45,42.93,44.07,363772,0
+MEG.US,D,20240514,000000,45.21,46.76,44.07,46.65,260888,0
+MEG.US,D,20240515,000000,47.39,49.15,47.12,47.46,283427,0
+MEG.US,D,20240516,000000,47.41,48.6,47.01,47.54,234387,0
+MEG.US,D,20240517,000000,47.5,48.13,47.08,47.99,135958,0
+MEG.US,D,20240520,000000,47.96,49.46,47.8,49.01,182003,0
+MEG.US,D,20240521,000000,48.7,49.97,48.3,49.82,205003,0
+MEG.US,D,20240522,000000,49.8,49.91,47.03,47.51,233697,0
+MEG.US,D,20240523,000000,47.8,47.8,45.85,47.15,268012,0
+MEG.US,D,20240524,000000,47.72,48.59,47.175,48.56,126567,0
+MEG.US,D,20240528,000000,49.08,49.17,46.245,47.43,239960,0
+MEG.US,D,20240529,000000,46.63,46.95,45.4,46.42,346587,0
+MEG.US,D,20240530,000000,47.19,47.5,45.74,46.12,361070,0
+MEG.US,D,20240531,000000,46.35,47.265,45.5,47.01,275326,0
+MEG.US,D,20240603,000000,47.57,48.33,46.22,46.64,154756,0
+MEG.US,D,20240604,000000,46.35,46.38,43.81,43.97,166476,0
+MEG.US,D,20240605,000000,44.57,47.24,44.48,47.15,223070,0
+MEG.US,D,20240606,000000,46.97,47.28,44.745,44.8,159731,0
+MEG.US,D,20240607,000000,44.21,44.85,43.75,43.89,172404,0
+MEG.US,D,20240610,000000,43.42,45.48,43.07,44.69,195507,0
+MEG.US,D,20240611,000000,44.05,44.78,43.84,44.71,141519,0
+MEG.US,D,20240612,000000,46.54,48.445,46.2,47.01,195220,0
+MEG.US,D,20240613,000000,47,47.8,46.32,47.37,162438,0
+MEG.US,D,20240614,000000,46.67,48.29,46.57,47.95,305457,0
+MEG.US,D,20240617,000000,47.39,47.99,46.005,46.24,214817,0
+MEG.US,D,20240618,000000,46.31,49.12,45.86,48.84,245955,0
+MEG.US,D,20240620,000000,48.62,49.66,47.3,47.35,193559,0
+MEG.US,D,20240621,000000,47.05,47.05,45.65,46.33,490548,0
+MEG.US,D,20240624,000000,46.15,46.89,45.5,46.11,214157,0
+MEG.US,D,20240625,000000,45.86,46.75,45.62,46.66,178616,0
+MEG.US,D,20240626,000000,46.47,48.11,46.11,47.87,279159,0
+MEG.US,D,20240627,000000,48.02,49.24,45.31,46.02,441748,0
+MEG.US,D,20240628,000000,46.35,46.425,44.39,44.56,875304,0
+MEG.US,D,20240701,000000,44.7,45.13,42.01,42.29,334994,0
+MEG.US,D,20240702,000000,42.19,42.38,40.28,40.69,293775,0
+MEG.US,D,20240703,000000,40.82,41.35,39.95,40.14,358860,0
+MEG.US,D,20240705,000000,40.1,40.77,39.75,40.29,285182,0
+MEG.US,D,20240708,000000,40.76,41,38.93,39.08,253400,0
+MEG.US,D,20240709,000000,39.25,39.25,37.71,37.96,359475,0
+MEG.US,D,20240710,000000,38.22,38.81,36.87,36.99,434193,0
+MEG.US,D,20240711,000000,38.1,38.99,36.8,38.79,563991,0
+MEG.US,D,20240712,000000,39.55,39.55,37.4,37.46,316609,0
+MEG.US,D,20240715,000000,38,39.985,37.33,38.34,358569,0
+MEG.US,D,20240716,000000,38.55,39.53,37.73,39.52,506785,0
+MEG.US,D,20240717,000000,38.93,40.72,38.67,39.14,405116,0
+MEG.US,D,20240718,000000,38.59,40.84,37.19,37.22,256456,0
+MEG.US,D,20240719,000000,37.09,37.11,33.82,33.95,794487,0
+MEG.US,D,20240722,000000,34.29,35.3,33.27,33.43,668821,0
+MEG.US,D,20240723,000000,33.43,34.09,30.82,31.09,1711391,0
+MEG.US,D,20240724,000000,31,31.64,29.77,30.55,781589,0
+MEG.US,D,20240725,000000,30.43,31.31,29.14,31.02,1122871,0
+MEG.US,D,20240726,000000,31.57,32.25,30.84,31.67,478810,0
+MEG.US,D,20240729,000000,31.78,32.03,30.49,30.78,432217,0
+MEG.US,D,20240730,000000,30.96,31.4,29.58,30.56,370331,0
+MEG.US,D,20240731,000000,31.16,32.9,30.39,31.89,525306,0
+MEG.US,D,20240801,000000,31.64,31.75,29.751,30.43,374902,0
+MEG.US,D,20240802,000000,28.87,29.85,28.38,29.15,460997,0
+MEG.US,D,20240805,000000,27.07,27.75,26.5,26.98,361593,0
+MEG.US,D,20240806,000000,27,29.82,26.97,29.27,636535,0
+MEG.US,D,20240807,000000,30.08,31.87,27.76,29.32,913213,0
+MEG.US,D,20240808,000000,29.68,32.29,28.91,31.78,667145,0
+MEG.US,D,20240809,000000,31.75,33.21,31.09,32.46,497474,0
+MEG.US,D,20240812,000000,32.23,33.25,31.75,32.36,385515,0
+MEG.US,D,20240813,000000,32.55,32.955,31.72,32.45,320168,0
+MEG.US,D,20240814,000000,34,34.3,32.08,32.47,418639,0
+MEG.US,D,20240815,000000,33.32,33.71,32.35,32.48,248213,0
+MEG.US,D,20240816,000000,32.25,33.04,32,32.97,243125,0
+MEG.US,D,20240819,000000,32.93,33.3878,32.37,33.2,255707,0
+MEG.US,D,20240820,000000,33.15,33.37,32.13,33.09,278744,0
+MEG.US,D,20240821,000000,33.34,34.12,32.95,34.09,225598,0
+MEG.US,D,20240822,000000,34.17,34.26,31.76,31.91,372020,0
+MEG.US,D,20240823,000000,32.17,33.1075,32.08,32.32,323120,0
+MEG.US,D,20240826,000000,32.58,34.555,32.15,34.36,408773,0
+MEG.US,D,20240827,000000,34.11,34.11,32.61,32.69,214129,0
+MEG.US,D,20240828,000000,32.46,32.8799,31.39,32.14,203141,0
+MEG.US,D,20240829,000000,32.56,32.8964,31.74,32.53,215556,0
+MEG.US,D,20240830,000000,32.94,34.09,32.36,32.9,207084,0
+MEG.US,D,20240903,000000,31.99,32.75,30.68,31.59,240931,0
+MEG.US,D,20240904,000000,31.48,33.04,31.07,32.5,214363,0
+MEG.US,D,20240905,000000,32.52,32.685,30.39,30.81,337500,0
+MEG.US,D,20240906,000000,30.91,31.0943,28.84,28.96,483966,0
+MEG.US,D,20240909,000000,29.18,29.64,27.05,27.27,610574,0
+MEG.US,D,20240910,000000,27.55,28.28,26.48,27.05,815836,0
+MEG.US,D,20240911,000000,26.81,27.75,26,27.46,432104,0
+MEG.US,D,20240912,000000,27.36,28.61,27.36,28,550053,0
+MEG.US,D,20240913,000000,28.43,29.85,28.06,29.16,594764,0
+MEG.US,D,20240916,000000,29.66,29.99,28.15,28.82,635454,0
+MEG.US,D,20240917,000000,29.25,30,28.6101,29.76,373943,0
+MEG.US,D,20240918,000000,29.74,30.21,28.75,29.11,262485,0
+MEG.US,D,20240919,000000,30.02,30.09,29.15,29.57,478365,0
+MEG.US,D,20240920,000000,29.16,29.46,28.52,28.82,1164683,0
+MEG.US,D,20240923,000000,28.96,29.01,27.77,28.77,495519,0
+MEG.US,D,20240924,000000,29.04,29.5,27.82,27.96,705622,0
+MEG.US,D,20240925,000000,27.92,28.42,26.61,28.04,726028,0
+MEG.US,D,20240926,000000,28.68,28.83,27.4,27.53,404570,0
+MEG.US,D,20240927,000000,27.95,28.55,27.27,27.29,487411,0
+MEG.US,D,20240930,000000,27,27.1963,24.85,26.3,2365690,0
+MEG.US,D,20241001,000000,26.21,26.25,22.96,22.99,1323110,0
+MEG.US,D,20241002,000000,22.87,22.9374,21.17,21.72,1496744,0
+MEG.US,D,20241003,000000,21.51,22.21,21.33,21.63,684270,0
+MEG.US,D,20241004,000000,22.07,22.915,21.85,22.55,824248,0
+MEG.US,D,20241007,000000,22.29,22.4,21.12,21.13,829682,0
+MEG.US,D,20241008,000000,21.05,21.09,20.13,20.95,513383,0
+MEG.US,D,20241009,000000,20.86,21.04,19.86,20.35,497462,0
+MEG.US,D,20241010,000000,20.08,20.41,19.59,20.35,540002,0
+MEG.US,D,20241011,000000,20.28,22.4097,20.28,22.33,737020,0
+MEG.US,D,20241014,000000,22.43,23.63,22.1318,23.48,632388,0
+MEG.US,D,20241015,000000,23.46,28.08,22.97,26.89,1469367,0
+MEG.US,D,20241016,000000,27.32,28.22,25.85,26.53,1117511,0
+MEG.US,D,20241017,000000,26.8,26.855,25.69,26.45,514999,0
+MEG.US,D,20241018,000000,26.86,28.04,26.63,27.54,764824,0
+MEG.US,D,20241021,000000,27.33,27.89,26.82,27.58,394121,0
+MEG.US,D,20241022,000000,27.43,27.71,26.57,27.14,414347,0
+MEG.US,D,20241023,000000,27.14,27.47,26.36,26.95,314350,0
+MEG.US,D,20241024,000000,27.22,27.5,26.005,26.65,341637,0
+MEG.US,D,20241025,000000,26.91,27.35,26.49,26.53,276709,0
+MEG.US,D,20241028,000000,26.93,27.54,26.8,26.92,238770,0
+MEG.US,D,20241029,000000,26.86,27.55,26.4075,27,309658,0
+MEG.US,D,20241030,000000,27.1,28.273,26.92,27.65,327293,0
+MEG.US,D,20241031,000000,27.52,27.82,26.27,26.37,608946,0
+MEG.US,D,20241101,000000,26.27,26.46,25.16,25.71,446207,0
+MEG.US,D,20241104,000000,25.62,26.25,25.13,26.21,449188,0
+MEG.US,D,20241105,000000,26.1,26.97,25.78,26.7,383257,0
+MEG.US,D,20241106,000000,27.45,28.05,23.73,24.39,1503220,0
+MEG.US,D,20241107,000000,24.4,26.42,23.47,23.67,787216,0
+MEG.US,D,20241108,000000,22.86,22.86,19.82,20.51,1125158,0
+MEG.US,D,20241111,000000,20.9455,22.28,20.45,21.76,606521,0
+MEG.US,D,20241112,000000,21.525,22.725,21.262,21.96,845993,0
+MEG.US,D,20241113,000000,22.28,23.11,21.69,22,657218,0
+MEG.US,D,20241114,000000,22.18,22.18,20.2337,20.3,640589,0
+MEG.US,D,20241115,000000,20.49,20.49,18.57,18.88,922164,0
+MEG.US,D,20241118,000000,18.835,19.29,17.63,17.79,1009524,0
+MEG.US,D,20241119,000000,17.41,17.84,16.26,16.46,817966,0
+MEG.US,D,20241120,000000,16.52,18.03,16.06,17.94,1491584,0
+MEG.US,D,20241121,000000,18.03,20.22,17.76,18.82,1261913,0
+MEG.US,D,20241122,000000,18.855,18.95,17.77,17.89,585323,0
+MEG.US,D,20241125,000000,18.23,19.99,18.1476,19.25,881622,0
+MEG.US,D,20241126,000000,18.93,19.1,17.97,18.14,478036,0
+MEG.US,D,20241127,000000,18.285,19.4965,18.11,18.72,359245,0
+MEG.US,D,20241129,000000,18.87,19.27,18.74,18.82,197351,0
+MEG.US,D,20241202,000000,18.79,18.79,17.82,17.97,492647,0
+MEG.US,D,20241203,000000,17.75,18.73,17.09,18.7,929135,0
+MEG.US,D,20241204,000000,19.15,19.7,18.06,18.28,674685,0
+MEG.US,D,20241205,000000,18.2,18.27,16.59,16.6,539504,0
+MEG.US,D,20241206,000000,16.76,17.49,16.62,16.96,655090,0
+MEG.US,D,20241209,000000,17.09,17.465,16.57,17.19,547253,0
+MEG.US,D,20241210,000000,17.2,17.2,16.31,16.47,671140,0
+MEG.US,D,20241211,000000,16.625,16.66,15.21,15.62,727660,0
+MEG.US,D,20241212,000000,15.6811,16.658,15.57,16.13,759708,0
+MEG.US,D,20241213,000000,16.01,16.68,15.95,16.54,734308,0
+MEG.US,D,20241216,000000,16.405,18.33,16.21,18.07,961344,0
+MEG.US,D,20241217,000000,18.015,18.27,17.2,17.51,950061,0
+MEG.US,D,20241218,000000,17.5086,18.52,16.57,16.72,811236,0
+MEG.US,D,20241219,000000,17.025,17.4,16.05,16.36,845649,0
+MEG.US,D,20241220,000000,15.91,17.36,15.89,17.03,728350,0
+MEG.US,D,20241223,000000,16.935,16.94,16.07,16.5,554315,0
+MEG.US,D,20241224,000000,16.52,17.28,16.11,17.25,198098,0
+MEG.US,D,20241226,000000,17.025,17.82,16.9,17.65,345321,0
+MEG.US,D,20241227,000000,17.51,17.8372,16.7914,17.45,499669,0
+MEG.US,D,20241230,000000,17.175,19.25,16.82,19,830636,0
+MEG.US,D,20241231,000000,19.25,19.35,17.78,18.55,607928,0
+MEG.US,D,20250102,000000,19,19.99,18.52,18.73,510450,0
+MEG.US,D,20250103,000000,18.94,19.77,18.5145,19.2,479604,0
+MEG.US,D,20250106,000000,19.44,20.6,19.13,20.35,671819,0
+MEG.US,D,20250107,000000,20.5,21.0694,20.0811,20.71,916334,0
+MEG.US,D,20250108,000000,20.55,22.29,20.2,20.8,655030,0
+MEG.US,D,20250110,000000,21.03,22.5,20.92,21.56,1038672,0
+MEG.US,D,20250113,000000,20.83,21.79,20.45,21.76,767464,0
+MEG.US,D,20250114,000000,21.28,21.77,20.47,21.1,403378,0
+MEG.US,D,20250115,000000,21.7,22.915,21.31,22.62,477608,0
+MEG.US,D,20250116,000000,22.65,23.25,22.01,22.27,430840,0
+MEG.US,D,20250117,000000,23.11,23.11,22.19,22.63,320013,0
+MEG.US,D,20250121,000000,22.68,24.79,22.5,24.01,685290,0
+MEG.US,D,20250122,000000,23.84,24.42,23.315,23.51,382076,0
+MEG.US,D,20250123,000000,23.51,23.79,21.55,22.5,491661,0
+MEG.US,D,20250124,000000,22.47,23.76,22.47,23.52,523390,0
+MEG.US,D,20250127,000000,23.13,23.31,20.55,21.73,631879,0
+MEG.US,D,20250128,000000,21.74,22.8,21.065,21.53,283532,0
+MEG.US,D,20250129,000000,21.565,22.01,20.63,20.89,380674,0
+MEG.US,D,20250130,000000,21.355,21.36,20.625,20.99,371268,0
+MEG.US,D,20250131,000000,21.025,21.675,20.63,20.82,391966,0
+MEG.US,D,20250203,000000,20.01,21.07,19.83,19.84,357050,0
+MEG.US,D,20250204,000000,19.8678,20.02,19.34,19.88,433143,0
+MEG.US,D,20250205,000000,19.9,20.76,19.78,20.46,436148,0
+MEG.US,D,20250206,000000,20.5022,22.13,20.31,20.97,504428,0
+MEG.US,D,20250207,000000,20.92,21.39,20.38,21.14,323787,0
+MEG.US,D,20250210,000000,21.265,21.42,20.73,21.09,317466,0
+MEG.US,D,20250211,000000,20.85,20.85,18.85,19.03,315772,0
+MEG.US,D,20250212,000000,18.67,19.2,18.35,18.59,294724,0
+MEG.US,D,20250213,000000,18.655,18.97,18.18,18.25,392568,0
+MEG.US,D,20250214,000000,18.33,19.02,18.2213,18.84,301542,0
+MEG.US,D,20250218,000000,18.925,19.095,17.93,18.17,466718,0
+MEG.US,D,20250219,000000,18.125,18.5,17.44,18.25,417022,0
+MEG.US,D,20250220,000000,18.28,18.62,17.92,18.05,413860,0
+MEG.US,D,20250221,000000,18.9,18.9,17.59,17.74,284280,0
+MEG.US,D,20250224,000000,17.945,18.17,17.47,17.9,260586,0
+MEG.US,D,20250225,000000,17.99,18.16,17.31,17.35,343907,0
+MEG.US,D,20250226,000000,17.45,18.425,17.15,17.44,438458,0
+MEG.US,D,20250227,000000,18.92,23.58,18.84,23.13,1053361,0
+MEG.US,D,20250228,000000,22.92,22.92,18.95,19.43,786064,0
+MEG.US,D,20250303,000000,19.74,20.705,19.28,19.87,622260,0
+MEG.US,D,20250304,000000,19.535,19.94,17.92,18.65,690123,0
+MEG.US,D,20250305,000000,18.995,19.98,18.64,19.9,412130,0
+MEG.US,D,20250306,000000,19.39,19.7999,17.9,17.95,472356,0
+MEG.US,D,20250307,000000,17.5808,18.03,16.5,17.25,594926,0
+MEG.US,D,20250310,000000,17.065,17.86,16.29,16.54,756042,0
+MEG.US,D,20250311,000000,16.75,17.835,16.1484,17.59,785536,0
+MEG.US,D,20250312,000000,18.121,18.38,17.54,17.56,328972,0
+MEG.US,D,20250313,000000,17.475,17.51,16.02,16.87,435264,0
+MEG.US,D,20250314,000000,17.125,17.47,16.74,16.89,422895,0
+MEG.US,D,20250317,000000,16.78,17.56,15.87,16.47,711281,0
+MEG.US,D,20250318,000000,16.331,16.36,15.365,15.76,494411,0
+MEG.US,D,20250319,000000,15.765,15.89,14.9,15.39,605439,0
+MEG.US,D,20250320,000000,15.26,15.26,14.56,14.87,501516,0
+MEG.US,D,20250321,000000,14.67,15.04,14.28,14.63,1820498,0
+MEG.US,D,20250324,000000,14.915,15.85,14.7797,15.39,434263,0
+MEG.US,D,20250325,000000,15.48,15.61,14.905,15.38,654149,0
+MEG.US,D,20250326,000000,15.33,15.62,14.7206,15.16,306018,0
+MEG.US,D,20250327,000000,15.13,15.79,14.51,14.82,367507,0
+MEG.US,D,20250328,000000,14.69,15.05,14.34,14.41,352794,0
+MEG.US,D,20250331,000000,14.08,14.675,13.79,14.26,559840,0
+MEG.US,D,20250401,000000,14.33,14.47,13.4,13.61,342260,0
+MEG.US,D,20250402,000000,13.395,13.85,13.32,13.6,864202,0
+MEG.US,D,20250403,000000,12.91,13.08,12.15,12.2,480606,0
+MEG.US,D,20250404,000000,11.6371,12.8054,11.385,11.85,1077314,0
+MEG.US,D,20250407,000000,11,12.39,10.88,11.68,977397,0
+MEG.US,D,20250408,000000,12.22,12.25,10.58,10.74,899868,0
+MEG.US,D,20250409,000000,10.7,12.91,10.51,12.73,1109979,0
+MEG.US,D,20250410,000000,12.49,13.21,12.26,12.78,698398,0
+MEG.US,D,20250411,000000,12.8046,13.51,12.5105,13.5,583413,0
+MEG.US,D,20250414,000000,13.595,14.17,13.2037,14.15,567202,0
+MEG.US,D,20250415,000000,13.925,14.29,13.685,14.19,455528,0
+MEG.US,D,20250416,000000,14.09,14.78,13.98,14.26,595344,0
+MEG.US,D,20250417,000000,14.31,14.82,14.08,14.59,357508,0
+MEG.US,D,20250421,000000,14.401,14.54,13.75,14.09,352003,0
+MEG.US,D,20250422,000000,14.445,14.74,13.87,14.44,488603,0
+MEG.US,D,20250423,000000,15.07,15.1702,14.33,14.51,378189,0
+MEG.US,D,20250424,000000,14.16,15.21,14.16,15.16,340092,0
+MEG.US,D,20250425,000000,15.18,15.28,14.705,15.24,279909,0
+MEG.US,D,20250428,000000,15.145,15.51,14.995,15.21,247656,0
+MEG.US,D,20250429,000000,15.15,15.52,14.91,15.29,283491,0
+MEG.US,D,20250430,000000,14.775,14.9,14.39,14.63,292278,0
+MEG.US,D,20250501,000000,14.625,15.035,14.4,14.78,418768,0
+MEG.US,D,20250502,000000,15.01,16.01,15.01,15.47,296787,0
+MEG.US,D,20250505,000000,15.25,15.63,15.13,15.18,299425,0
+MEG.US,D,20250506,000000,15,15.394,14.8717,15.26,219273,0
+MEG.US,D,20250507,000000,15.4,15.58,14.92,15.05,309138,0
+MEG.US,D,20250508,000000,19.47,22.61,16.99,17.7,1171279,0
+MEG.US,D,20250509,000000,17.48,18.415,16.75,17.57,571977,0
+MEG.US,D,20250512,000000,18.645,19.44,18.17,19.33,742864,0
+MEG.US,D,20250513,000000,19.34,19.35,18.42,18.6,452213,0
+MEG.US,D,20250514,000000,18.83,19.18,18.44,18.93,398161,0
+MEG.US,D,20250515,000000,19.055,19.8,19.05,19.26,385916,0
+MEG.US,D,20250516,000000,19.59,19.8,18.8,19.36,723800,0
+MEG.US,D,20250519,000000,19.15,19.66,19,19.61,255243,0
+MEG.US,D,20250520,000000,19.59,20.08,19.58,19.7,301218,0
+MEG.US,D,20250521,000000,19.04,20,19.04,19.5,357601,0
+MEG.US,D,20250522,000000,19.31,19.83,19.13,19.72,285858,0
+MEG.US,D,20250523,000000,19.285,19.68,19.1,19.25,337089,0
+MEG.US,D,20250527,000000,19.556,20.48,19.45,20.44,737840,0
+MEG.US,D,20250528,000000,20.53,20.65,20.08,20.34,396219,0
+MEG.US,D,20250529,000000,20.78,20.78,19.59,19.76,288892,0
+MEG.US,D,20250530,000000,19.65,19.83,19.43,19.53,283583,0
+MEG.US,D,20250602,000000,19.51,20.24,19.38,20.24,255576,0
+MEG.US,D,20250603,000000,20.46,21.06,20.0682,20.78,258444,0
+MEG.US,D,20250604,000000,20.82,20.98,20.46,20.47,212542,0
+MEG.US,D,20250605,000000,20.655,21.02,20.26,20.91,315979,0
+MEG.US,D,20250606,000000,21.28,21.86,21.21,21.41,450884,0
+MEG.US,D,20250609,000000,21.71,22.38,21.48,22.12,324279,0
+MEG.US,D,20250610,000000,22.355,23.23,22.23,22.7,428247,0
+MEG.US,D,20250611,000000,22.985,23.68,22.12,22.33,556859,0
+MEG.US,D,20250612,000000,22.025,23.59,21.96,23.44,330057,0
+MEG.US,D,20250613,000000,22.62,23.65,22.6,22.96,443072,0
+MEG.US,D,20250616,000000,23.29,24,22.88,23.62,351811,0
+MEG.US,D,20250617,000000,23.3798,23.85,23.13,23.24,418565,0
+MEG.US,D,20250618,000000,23.29,23.5,22.24,22.37,397043,0
+MEG.US,D,20250620,000000,22.66,22.7,21.59,21.78,357581,0
+MEG.US,D,20250623,000000,21.61,22.046,20.6,21.18,399964,0
+MEG.US,D,20250624,000000,21.98,21.98,21.26,21.74,382723,0
+MEG.US,D,20250625,000000,21.775,21.9469,21.03,21.61,357462,0
+MEG.US,D,20250626,000000,21.6,22.61,21.54,22.33,331202,0
+MEG.US,D,20250627,000000,22.375,22.41,20.5,21.6,1410314,0
+MEG.US,D,20250630,000000,21.65,22.53,21.56,21.89,468808,0
+MEG.US,D,20250701,000000,21.68,22.48,21.52,21.94,223179,0
+MEG.US,D,20250702,000000,22.06,22.47,21.8247,22.4,279472,0
+MEG.US,D,20250703,000000,22.515,22.63,22.11,22.31,113705,0
+MEG.US,D,20250707,000000,22.025,23.1,21.77,22.31,400437,0
+MEG.US,D,20250708,000000,22.37,24.03,22.085,23.58,375504,0
+MEG.US,D,20250709,000000,23.84,24.06,23.25,23.66,410782,0
+MEG.US,D,20250710,000000,23.75,23.75,22.6,23.57,279421,0
+MEG.US,D,20250711,000000,23.18,23.69,22.77,22.99,213795,0
+MEG.US,D,20250714,000000,23.11,23.12,22.66,22.95,184858,0
+MEG.US,D,20250715,000000,23.23,23.23,22.53,22.74,381461,0
+MEG.US,D,20250716,000000,22.93,23.08,22.05,22.11,214594,0
+MEG.US,D,20250717,000000,22.185,22.83,21.93,21.93,221850,0
+MEG.US,D,20250718,000000,22.135,22.21,21.6,21.94,274022,0
+MEG.US,D,20250721,000000,22.47,22.47,21.2275,21.29,220882,0
+MEG.US,D,20250722,000000,21.56,22.605,21.4,22.54,404010,0
+MEG.US,D,20250723,000000,23.13,23.22,22.33,22.67,174875,0
+MEG.US,D,20250724,000000,22.85,23.88,22.705,23.12,307271,0
+MEG.US,D,20250725,000000,23.17,23.59,22.53,23.44,200635,0
+MEG.US,D,20250728,000000,23.34,23.69,23.19,23.27,211147,0
+MEG.US,D,20250729,000000,23.43,23.43,22.23,22.39,350130,0
+MEG.US,D,20250730,000000,22.47,22.905,22,22.23,249725,0
+MEG.US,D,20250731,000000,22,23.88,21.955,22.69,347370,0
+MEG.US,D,20250801,000000,22.105,22.105,20.46,20.57,318505,0
+MEG.US,D,20250804,000000,20.39,21.795,20.34,21.28,404543,0
+MEG.US,D,20250805,000000,21.27,22.7634,21.09,22.72,511637,0
+MEG.US,D,20250806,000000,23,23.28,22.28,22.61,404649,0
+MEG.US,D,20250807,000000,29.7,32,22.85,24.53,1334464,0
+MEG.US,D,20250808,000000,24.865,26.8,24.58,26.13,943721,0
+MEG.US,D,20250811,000000,26.49,26.7,25.26,25.31,577891,0
+MEG.US,D,20250812,000000,25.68,27.67,25.245,27.29,1316720,0
+MEG.US,D,20250813,000000,27.7999,28.44,27,27.89,1272871,0
+MEG.US,D,20250814,000000,27.8,28.485,26.9201,28.08,495161,0
+MEG.US,D,20250815,000000,28.1,28.185,27.68,28,650638,0
+MEG.US,D,20250818,000000,28,28.34,27.8974,27.96,601798,0
+MEG.US,D,20250819,000000,27.98,28.155,26.98,27.23,542359,0
+MEG.US,D,20250820,000000,27.25,27.55,26.6,27.42,357832,0
+MEG.US,D,20250821,000000,27.7,28.19,27.2,27.98,272796,0
+MEG.US,D,20250822,000000,28.6499,30.199,28.06,30.05,550041,0
+MEG.US,D,20250825,000000,29.64,30.11,29.34,29.36,407276,0
+MEG.US,D,20250826,000000,29.385,29.8,28.98,29.17,427728,0
+MEG.US,D,20250827,000000,29.2,30.4,29.045,30.05,415589,0
+MEG.US,D,20250828,000000,30.11,30.44,29.685,30.13,409501,0
+MEG.US,D,20250829,000000,29.98,31.22,29.86,31.06,345293,0
+MEG.US,D,20250902,000000,30.405,30.82,29.62,30.67,436941,0
+MEG.US,D,20250903,000000,30.36,30.69,28.63,28.73,403680,0
+MEG.US,D,20250904,000000,28.8333,29.55,28.6,29.32,437927,0
+MEG.US,D,20250905,000000,29.87,30.43,28.945,30.41,378944,0
+MEG.US,D,20250908,000000,30.18,30.25,28.79,29.2,385803,0
+MEG.US,D,20250909,000000,29.125,29.33,27.95,28.52,403025,0
+MEG.US,D,20250910,000000,28.725,29.38,28.38,29.02,377628,0
+MEG.US,D,20250911,000000,29.19,30.63,29.18,30,552322,0
+MEG.US,D,20250912,000000,30.13,30.28,29.44,29.81,392615,0
+MEG.US,D,20250915,000000,30.24,31.155,29.935,30.65,563374,0
+MEG.US,D,20250916,000000,31.11,31.11,30.295,30.5,381095,0
+MEG.US,D,20250917,000000,30.5504,30.9735,29.33,29.33,482671,0
+MEG.US,D,20250918,000000,29.45,29.68,28.88,29.43,509231,0
+MEG.US,D,20250919,000000,29.61,29.9,28.5,28.57,917057,0
+MEG.US,D,20250922,000000,28.385,29.03753,28.12,28.91,499882,0
+MEG.US,D,20250923,000000,29.19,29.23,27.81,27.85,372627,0
+MEG.US,D,20250924,000000,28.14,28.285,27.3572,27.93,466793,0
+MEG.US,D,20250925,000000,27.56,28.4755,27.4601,27.9,316170,0
+MEG.US,D,20250926,000000,27.97,28.12,27.65,27.73,254031,0
+MEG.US,D,20250929,000000,28,28.17,27.48,27.7,306440,0
+MEG.US,D,20250930,000000,27.505,27.585,26.42,27.46,404696,0
+MEG.US,D,20251001,000000,27.37,28.18,26.88,28.16,419663,0
+MEG.US,D,20251002,000000,28.0155,28.24,27.19,27.95,450185,0
+MEG.US,D,20251003,000000,28.06,29.17,27.41,28.37,384699,0
+MEG.US,D,20251006,000000,28.715,29.3326,28.32,28.4,422734,0
+MEG.US,D,20251007,000000,28.1589,28.98,27.89,28.66,358169,0
+MEG.US,D,20251008,000000,29.16,29.5,28.53,28.78,390990,0
+MEG.US,D,20251009,000000,29.28,29.85,28.34,28.36,386192,0
+MEG.US,D,20251010,000000,28.365,28.5638,27.12,27.41,410607,0
+MEG.US,D,20251013,000000,27.91,29.12,27.7968,29.06,358664,0
+MEG.US,D,20251014,000000,28.506,30.33,28.03,29.93,643612,0
+MEG.US,D,20251015,000000,30.04,30.9,28.81,28.89,710179,0
+MEG.US,D,20251016,000000,28.985,28.985,28.08,28.09,478480,0
+MEG.US,D,20251017,000000,27.855,27.9,26.84,27.03,460414,0
+MEG.US,D,20251020,000000,27.31,28.12,27.15,27.88,490761,0
+MEG.US,D,20251021,000000,27.53,27.7,26.75,27.25,507240,0
+MEG.US,D,20251022,000000,27.005,27.79,26.84,27.13,327756,0
+MEG.US,D,20251023,000000,27.32,28.67,27.32,28.54,452357,0
+MEG.US,D,20251024,000000,28.725,29.1999,28.42,29.07,420504,0
+MEG.US,D,20251027,000000,29.2883,29.34,27.84,27.9,301742,0
+MEG.US,D,20251028,000000,27.67,27.84,26.96,27.09,263129,0
+MEG.US,D,20251029,000000,27.07,27.485,26.4,26.64,332486,0
+MEG.US,D,20251030,000000,26.25,26.85,25.91,26,343753,0
+MEG.US,D,20251031,000000,25.79,26.05,25.18,25.88,501500,0
+MEG.US,D,20251103,000000,25.89,25.89,24.91,25.1,413208,0
+MEG.US,D,20251104,000000,24.735,25.26,24.46,24.63,410367,0
+MEG.US,D,20251105,000000,27.63,27.75,25.1801,25.97,834749,0
+MEG.US,D,20251106,000000,25.725,26.33,25.16,25.21,811841,0
+MEG.US,D,20251107,000000,25.345,26.09,24.9901,25.92,375149,0
+MEG.US,D,20251110,000000,26.315,26.42,24.08,24.7,577708,0
+MEG.US,D,20251111,000000,24.51,24.66,23.72,24.2,360134,0
+MEG.US,D,20251112,000000,24.385,25.13,23.94,25.05,388362,0
+MEG.US,D,20251113,000000,24.665,25.19,24.26,24.44,348601,0
+MEG.US,D,20251114,000000,24.19,24.48,23.8086,24.33,187823,0
+MEG.US,D,20251117,000000,24.445,24.69,23.48,23.76,417077,0
+MEG.US,D,20251118,000000,23.36,24.73,23.36,24.27,301978,0
+MEG.US,D,20251119,000000,24.32,25.23,24.05,25.1,269805,0
+MEG.US,D,20251120,000000,25.33,26.06,24.37,24.39,498178,0
+MEG.US,D,20251121,000000,24,25.69,24,25.19,441462,0
+MEG.US,D,20251124,000000,25.3288,25.52,24.98,25.48,269696,0
+MEG.US,D,20251125,000000,25.84,26.17,25.54,25.59,210444,0
+MEG.US,D,20251126,000000,25.68,25.87,25.42,25.65,247638,0
+MEG.US,D,20251128,000000,25.62,25.87,25.51,25.65,104816,0
+MEG.US,D,20251201,000000,25.6,26.03,25.44,25.47,292360,0
+MEG.US,D,20251202,000000,25.47,25.56,24.94,24.96,167443,0
+MEG.US,D,20251203,000000,25.262,26.64,25.24,26.06,440762,0
+MEG.US,D,20251204,000000,25.9,26.85,25.7,26.07,446008,0
+MEG.US,D,20251205,000000,25.96,26.395,25.83,26.3,353003,0
+MEG.US,D,20251208,000000,26.415,26.82,26.04,26.69,439535,0
+MEG.US,D,20251209,000000,26.525,26.7,26.26,26.5,298143,0
+MEG.US,D,20251210,000000,26.34,26.53,25.751,26.23,471823,0
+MEG.US,D,20251211,000000,26.49,27.63,26.21,27.36,388561,0
+MEG.US,D,20251212,000000,27.265,27.51,26.31,26.71,389857,0
+MEG.US,D,20251215,000000,27.02,27.2949,26.34,27,308201,0
+MEG.US,D,20251216,000000,27.17,27.5,26.37,26.4,516530,0
+MEG.US,D,20251217,000000,26.405,26.67,25.16,25.18,341173,0
+MEG.US,D,20251218,000000,25.46,26.045,25.24,25.3,288897,0
+MEG.US,D,20251219,000000,25.315,26.44,25.0404,26.13,784546,0
+MEG.US,D,20251222,000000,26.055,26.79,25.89,26.06,251740,0
+MEG.US,D,20251223,000000,26.11,26.48,25.9,26.11,214908,0
+MEG.US,D,20251224,000000,26.06,26.41,26.04,26.27,97655,0
+MEG.US,D,20251226,000000,26.055,26.14,25.63,26.04,140297,0
+MEG.US,D,20251229,000000,25.78,26.4265,25.77,26.23,200029,0
+MEG.US,D,20251230,000000,26.26,26.34,25.43,25.58,214556,0
+MEG.US,D,20251231,000000,25.625,25.66,24.65,24.83,230166,0
+MEG.US,D,20260102,000000,24.58,25.1,24.21,24.88,291584,0
+MEG.US,D,20260105,000000,24.75,26.11,24.75,25.76,257099,0
+MEG.US,D,20260106,000000,25.52,25.94,25.29,25.87,210046,0
+MEG.US,D,20260107,000000,25.8,26.08,25.03,25.22,215980,0
+MEG.US,D,20260108,000000,25.3507,25.95,25.17,25.75,221269,0
+MEG.US,D,20260109,000000,26.08,26.94,25.9,26.33,262161,0
+MEG.US,D,20260112,000000,26.29,26.51,25.84,25.91,358556,0
+MEG.US,D,20260113,000000,26.025,26.1,25.45,25.99,203241,0
+MEG.US,D,20260114,000000,25.92,26.07,22.685,23.1,609219,0
+MEG.US,D,20260115,000000,23.1451,23.805,22.82,23.61,386240,0
+MEG.US,D,20260116,000000,23.62,23.685,21.82,21.83,335818,0
+MEG.US,D,20260120,000000,21.3445,21.58,20.945,21.12,310581,0
+MEG.US,D,20260121,000000,21.7138,22.51,21.4075,22.24,448417,0
+MEG.US,D,20260122,000000,22.515,23.58,22.35,23.43,373384,0
+MEG.US,D,20260123,000000,23.4,23.54,22.51,22.98,274324,0
+MEG.US,D,20260126,000000,23.04,23.28,22.82,23.27,234869,0
+MEG.US,D,20260127,000000,23.08,23.42,22.94,23.22,405965,0
+MEG.US,D,20260128,000000,23.07,23.25,22.42,22.45,370393,0
+MEG.US,D,20260129,000000,22.26,22.45,21.49,22.2,280244,0
+MEG.US,D,20260130,000000,22.17,22.41,22.025,22.28,308843,0
+MEG.US,D,20260202,000000,21.92,23.29,21.92,23.17,351849,0
+MEG.US,D,20260203,000000,23.175,23.69,22.08,22.94,326347,0
+MEG.US,D,20260204,000000,23.035,24.05,22.805,23.94,282984,0
+MEG.US,D,20260205,000000,23.51,24.02,23.355,23.53,335237,0
+MEG.US,D,20260206,000000,23.98,24.89,23.855,24.69,290519,0
+MEG.US,D,20260209,000000,24.735,25.13,24.56,24.81,188067,0
+MEG.US,D,20260210,000000,24.88,25.48,24.58,24.87,213787,0
+MEG.US,D,20260211,000000,25.04,25.28,24.22,24.55,146378,0
+MEG.US,D,20260212,000000,24.71,24.85,21.77,21.91,377169,0
+MEG.US,D,20260213,000000,22.26,22.47,20.48,20.49,468485,0
+MEG.US,D,20260217,000000,20.69,21.73,20.485,21.42,810911,0
+MEG.US,D,20260218,000000,21.565,22.25,21.5097,22.09,526734,0

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

@@ -0,0 +1,1529 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MET_F.US,D,20200121,000000,25.415,25.624,25.41,25.49,1660411,0
+MET_F.US,D,20200122,000000,25.51,25.58,25.51,25.56,2204361,0
+MET_F.US,D,20200123,000000,25.59,25.65,25.52,25.61,1292256,0
+MET_F.US,D,20200124,000000,25.6,25.6299,25.48,25.49,1297795,0
+MET_F.US,D,20200127,000000,25.36,25.43,25.32,25.37,841046,0
+MET_F.US,D,20200128,000000,25.42,25.54,25.41,25.53,607417,0
+MET_F.US,D,20200129,000000,25.55,25.67,25.54,25.67,912811,0
+MET_F.US,D,20200130,000000,25.62,25.74,25.57,25.72,1718019,0
+MET_F.US,D,20200131,000000,25.73,25.76,25.485,25.58,4608803,0
+MET_F.US,D,20200203,000000,25.57,25.68,25.54,25.66,194902,0
+MET_F.US,D,20200204,000000,25.66,25.77,25.644,25.73,279378,0
+MET_F.US,D,20200205,000000,25.76,25.76,25.6,25.64,369264,0
+MET_F.US,D,20200206,000000,25.67,25.67,25.54,25.62,241151,0
+MET_F.US,D,20200207,000000,25.65,25.72,25.58,25.68,342600,0
+MET_F.US,D,20200210,000000,25.7,25.77,25.65,25.76,252697,0
+MET_F.US,D,20200211,000000,25.77,25.84,25.7301,25.8,361853,0
+MET_F.US,D,20200212,000000,25.81,25.8185,25.64,25.67,449203,0
+MET_F.US,D,20200213,000000,25.67,25.7,25.55,25.69,158141,0
+MET_F.US,D,20200214,000000,25.71,25.82,25.65,25.72,263727,0
+MET_F.US,D,20200218,000000,25.75,25.82,25.72,25.79,192984,0
+MET_F.US,D,20200219,000000,25.78,25.82,25.61,25.61,206622,0
+MET_F.US,D,20200220,000000,25.65,25.79,25.61,25.71,129957,0
+MET_F.US,D,20200221,000000,25.74,25.75,25.68,25.72,86653,0
+MET_F.US,D,20200224,000000,25.5,25.66,25.5,25.53,181387,0
+MET_F.US,D,20200225,000000,25.53,25.61,25.23,25.3,291187,0
+MET_F.US,D,20200226,000000,25.31,25.47,25.05,25.28,577906,0
+MET_F.US,D,20200227,000000,25,25.1875,24.81,24.97,379574,0
+MET_F.US,D,20200228,000000,24.88,24.92,24.535,24.58,247540,0
+MET_F.US,D,20200302,000000,24.67,25.5,24.67,25.5,380283,0
+MET_F.US,D,20200303,000000,25.5,25.585,25.0993,25.15,607159,0
+MET_F.US,D,20200304,000000,25.37,25.435,25.25,25.42,390441,0
+MET_F.US,D,20200305,000000,25.21,25.35,25.21,25.23,303857,0
+MET_F.US,D,20200306,000000,25.09,25.229,24.91,25.09,208382,0
+MET_F.US,D,20200309,000000,24.49,24.49,21.87,24.33,310022,0
+MET_F.US,D,20200310,000000,24.73,24.73,24.35,24.65,181783,0
+MET_F.US,D,20200311,000000,24.5,24.55,24.05,24.24,180629,0
+MET_F.US,D,20200312,000000,23.5,23.5,21.44,21.44,297208,0
+MET_F.US,D,20200313,000000,21.99,22.27,21.51,22.26,368681,0
+MET_F.US,D,20200316,000000,21.52,21.52,20.51,20.78,553059,0
+MET_F.US,D,20200317,000000,20.68,20.9992,20.06,20.23,382018,0
+MET_F.US,D,20200318,000000,19.21,19.21,12,14.04,526964,0
+MET_F.US,D,20200319,000000,14,20,13.65,19.5,545715,0
+MET_F.US,D,20200320,000000,19.95,19.95,17.94,18.2,205658,0
+MET_F.US,D,20200323,000000,18.01,18.13,14.86,16.64,245998,0
+MET_F.US,D,20200324,000000,18.2,18.7979,17.48,18.2,274785,0
+MET_F.US,D,20200325,000000,18.8,21.61,18.65,20.77,282288,0
+MET_F.US,D,20200326,000000,20.75,22.795,20.5,22.24,291636,0
+MET_F.US,D,20200327,000000,21.11,22.176,21,21.29,180293,0
+MET_F.US,D,20200330,000000,21.21,21.65,20.54,21.5,182571,0
+MET_F.US,D,20200331,000000,21.64,21.72,21.3,21.36,181333,0
+MET_F.US,D,20200401,000000,20.76,20.8728,20.33,20.68,196563,0
+MET_F.US,D,20200402,000000,20.77,21.015,20.27,20.88,126056,0
+MET_F.US,D,20200403,000000,20.73,21.17,20.6,20.89,138822,0
+MET_F.US,D,20200406,000000,21.56,21.65,20.938,21.35,200911,0
+MET_F.US,D,20200407,000000,21.8,22.49,21.8,22.37,247361,0
+MET_F.US,D,20200408,000000,22.48,22.9,22,22.37,208090,0
+MET_F.US,D,20200409,000000,22.68,23.7899,22.63,23.4,180808,0
+MET_F.US,D,20200413,000000,23.79,23.79,22.27,22.79,227895,0
+MET_F.US,D,20200414,000000,23.05,23.56,22.91,23.5,152285,0
+MET_F.US,D,20200415,000000,22.81,23.67,22.81,23.67,233553,0
+MET_F.US,D,20200416,000000,23.78,24,23.48,23.89,135401,0
+MET_F.US,D,20200417,000000,24.04,24.38,23.89,24.38,150641,0
+MET_F.US,D,20200420,000000,24.25,24.25,23.81,24.07,131779,0
+MET_F.US,D,20200421,000000,23.59,23.9799,23.54,23.755,76255,0
+MET_F.US,D,20200422,000000,23.88,24.21,23.68,23.99,138122,0
+MET_F.US,D,20200423,000000,24.05,24.21,23.99,24.06,191506,0
+MET_F.US,D,20200424,000000,24.17,24.2471,23.87,23.95,149416,0
+MET_F.US,D,20200427,000000,24.19,24.26,23.97,24.24,164007,0
+MET_F.US,D,20200428,000000,24.36,24.36,24.1254,24.32,227520,0
+MET_F.US,D,20200429,000000,24.3,24.45,24.08,24.38,179573,0
+MET_F.US,D,20200430,000000,24.4,24.79,24.28,24.75,297033,0
+MET_F.US,D,20200501,000000,24.65,24.83,24.49,24.55,137916,0
+MET_F.US,D,20200504,000000,24.57,24.64,24.36,24.56,102192,0
+MET_F.US,D,20200505,000000,24.62,24.62,24.48,24.51,94691,0
+MET_F.US,D,20200506,000000,24.57,24.57,24.36,24.48,64977,0
+MET_F.US,D,20200507,000000,24.56,24.65,24.4898,24.59,79911,0
+MET_F.US,D,20200508,000000,24.61,24.74,24.57,24.74,73757,0
+MET_F.US,D,20200511,000000,24.71,24.71,24.56,24.67,88236,0
+MET_F.US,D,20200512,000000,24.67,24.69,24.51,24.55,148069,0
+MET_F.US,D,20200513,000000,24.52,24.6,24.44,24.53,432899,0
+MET_F.US,D,20200514,000000,24.48,24.58,24.16,24.47,234747,0
+MET_F.US,D,20200515,000000,24.5,24.5,24.32,24.32,162447,0
+MET_F.US,D,20200518,000000,24.55,24.55,24.4,24.436,212179,0
+MET_F.US,D,20200519,000000,24.5,24.5,24.39,24.45,106606,0
+MET_F.US,D,20200520,000000,24.54,24.63,24.486,24.59,97803,0
+MET_F.US,D,20200521,000000,24.55,24.75,24.51,24.66,141201,0
+MET_F.US,D,20200522,000000,24.67,24.72,24.6,24.67,89244,0
+MET_F.US,D,20200526,000000,24.78,24.97,24.7,24.73,94271,0
+MET_F.US,D,20200527,000000,24.84,24.97,24.72,24.97,92094,0
+MET_F.US,D,20200528,000000,24.55,24.74,24.43,24.65,134276,0
+MET_F.US,D,20200529,000000,24.64,24.82,24.64,24.82,117686,0
+MET_F.US,D,20200601,000000,24.82,24.84,24.64,24.84,153745,0
+MET_F.US,D,20200602,000000,24.84,24.9,24.76,24.89,70754,0
+MET_F.US,D,20200603,000000,24.93,24.95,24.84,24.86,146883,0
+MET_F.US,D,20200604,000000,24.86,24.94,24.85,24.88,111215,0
+MET_F.US,D,20200605,000000,24.94,25,24.88,24.93,202038,0
+MET_F.US,D,20200608,000000,24.93,24.9977,24.9,24.94,136056,0
+MET_F.US,D,20200609,000000,24.94,24.95,24.82,24.9399,95077,0
+MET_F.US,D,20200610,000000,24.93,24.97,24.85,24.94,123937,0
+MET_F.US,D,20200611,000000,24.75,24.88,24.42,24.42,154209,0
+MET_F.US,D,20200612,000000,24.69,24.8,24.26,24.26,191665,0
+MET_F.US,D,20200615,000000,24.24,24.58,24.1368,24.48,105787,0
+MET_F.US,D,20200616,000000,24.79,24.83,24.62,24.75,116264,0
+MET_F.US,D,20200617,000000,24.75,24.8999,24.66,24.78,119922,0
+MET_F.US,D,20200618,000000,24.8,24.85,24.75,24.84,119382,0
+MET_F.US,D,20200619,000000,24.8,24.89,24.729,24.77,103849,0
+MET_F.US,D,20200622,000000,24.82,24.83,24.6185,24.67,115333,0
+MET_F.US,D,20200623,000000,24.75,24.8,24.57,24.72,163788,0
+MET_F.US,D,20200624,000000,24.71,24.775,24.465,24.67,245373,0
+MET_F.US,D,20200625,000000,24.67,24.8,24.62,24.74,105115,0
+MET_F.US,D,20200626,000000,24.79,24.79,24.61,24.69,91833,0
+MET_F.US,D,20200629,000000,24.72,24.74,24.6398,24.65,93630,0
+MET_F.US,D,20200630,000000,24.75,24.79,24.57,24.57,298041,0
+MET_F.US,D,20200701,000000,24.73,24.9,24.57,24.84,138944,0
+MET_F.US,D,20200702,000000,24.9,24.97,24.82,24.91,63327,0
+MET_F.US,D,20200706,000000,24.98,24.99,24.9,24.92,120447,0
+MET_F.US,D,20200707,000000,24.95,25,24.84,24.9,258155,0
+MET_F.US,D,20200708,000000,24.94,24.99,24.85,24.93,138052,0
+MET_F.US,D,20200709,000000,24.95,25,24.88,25,133332,0
+MET_F.US,D,20200710,000000,25,25.08,24.969,25.03,225850,0
+MET_F.US,D,20200713,000000,25.04,25.09,24.9606,24.97,93289,0
+MET_F.US,D,20200714,000000,24.93,25.03,24.87,25.03,92534,0
+MET_F.US,D,20200715,000000,25.06,25.18,25,25.14,94314,0
+MET_F.US,D,20200716,000000,25.14,25.3387,25.08,25.16,191221,0
+MET_F.US,D,20200717,000000,25.26,25.26,25.02,25.03,173859,0
+MET_F.US,D,20200720,000000,25.09,25.2,25.02,25.13,166207,0
+MET_F.US,D,20200721,000000,25.25,25.39,25.235,25.38,78693,0
+MET_F.US,D,20200722,000000,25.35,25.6,25.3005,25.6,114260,0
+MET_F.US,D,20200723,000000,25.6,25.75,25.5,25.7,102820,0
+MET_F.US,D,20200724,000000,25.75,25.84,25.5886,25.78,108896,0
+MET_F.US,D,20200727,000000,25.83,25.89,25.57,25.6,107807,0
+MET_F.US,D,20200728,000000,25.77,25.77,25.62,25.67,68111,0
+MET_F.US,D,20200729,000000,25.67,25.8387,25.5979,25.7,293810,0
+MET_F.US,D,20200730,000000,25.71,25.7664,25.54,25.66,136566,0
+MET_F.US,D,20200731,000000,25.73,25.83,25.58,25.7,136810,0
+MET_F.US,D,20200803,000000,25.76,25.79,25.64,25.65,88263,0
+MET_F.US,D,20200804,000000,25.73,25.85,25.638,25.82,89983,0
+MET_F.US,D,20200805,000000,25.87,25.95,25.745,25.89,77454,0
+MET_F.US,D,20200806,000000,25.91,25.975,25.67,25.67,100367,0
+MET_F.US,D,20200807,000000,25.79,25.94,25.7,25.94,118467,0
+MET_F.US,D,20200810,000000,25.95,25.96,25.79,25.85,107371,0
+MET_F.US,D,20200811,000000,25.94,26.0799,25.82,25.91,93723,0
+MET_F.US,D,20200812,000000,25.92,26.24,25.91,26.18,92990,0
+MET_F.US,D,20200813,000000,26.2,26.28,25.92,26.04,164870,0
+MET_F.US,D,20200814,000000,26.15,26.17,25.95,26,100764,0
+MET_F.US,D,20200817,000000,26.05,26.34,26.01,26.25,75164,0
+MET_F.US,D,20200818,000000,26.2,26.51,26.2,26.51,110320,0
+MET_F.US,D,20200819,000000,26.41,26.57,26.36,26.43,93575,0
+MET_F.US,D,20200820,000000,26.44,26.64,26.43,26.56,105021,0
+MET_F.US,D,20200821,000000,26.6,26.65,26.5,26.5269,57939,0
+MET_F.US,D,20200824,000000,26.65,26.74,26.56,26.7,113845,0
+MET_F.US,D,20200825,000000,26.74,26.85,26.65,26.83,139853,0
+MET_F.US,D,20200826,000000,26.84,26.99,26.76,26.96,153686,0
+MET_F.US,D,20200827,000000,26.97,27.13,26.71,27,94242,0
+MET_F.US,D,20200828,000000,26.9,26.9,26.51,26.58,168656,0
+MET_F.US,D,20200831,000000,26.52,26.69,26.49,26.49,117516,0
+MET_F.US,D,20200901,000000,26.575,26.63,26.44,26.5,108400,0
+MET_F.US,D,20200902,000000,26.61,26.61,26.38,26.5,69731,0
+MET_F.US,D,20200903,000000,26.52,26.56,26.28,26.3,105912,0
+MET_F.US,D,20200904,000000,26.352,26.38,25.95,26.09,124609,0
+MET_F.US,D,20200908,000000,26.04,26.2202,25.9,25.9,62430,0
+MET_F.US,D,20200909,000000,25.95,26.11,25.92,26.03,74220,0
+MET_F.US,D,20200910,000000,26.12,26.2534,26.06,26.12,88277,0
+MET_F.US,D,20200911,000000,26.22,26.27,25.96,26.01,112169,0
+MET_F.US,D,20200914,000000,26.13,26.29,26.02,26.14,46703,0
+MET_F.US,D,20200915,000000,26.3,26.48,26.15,26.48,118034,0
+MET_F.US,D,20200916,000000,26.44,26.54,26.23,26.25,226348,0
+MET_F.US,D,20200917,000000,26.07,26.33,26.07,26.25,80636,0
+MET_F.US,D,20200918,000000,26.48,26.48,26.2238,26.46,87247,0
+MET_F.US,D,20200921,000000,26.39,26.4,26.1,26.27,76577,0
+MET_F.US,D,20200922,000000,26.31,26.51,26.217,26.49,106297,0
+MET_F.US,D,20200923,000000,26.53,26.65,26.1,26.25,101939,0
+MET_F.US,D,20200924,000000,26.2,26.2,25.95,26.06,248486,0
+MET_F.US,D,20200925,000000,26.09,26.3686,26.0611,26.29,86554,0
+MET_F.US,D,20200928,000000,26.4,26.4,26.24,26.33,101544,0
+MET_F.US,D,20200929,000000,26.37,26.37,26.095,26.18,106594,0
+MET_F.US,D,20200930,000000,26.22,26.24,26.02,26.02,197722,0
+MET_F.US,D,20201001,000000,26.11,26.34,26.1,26.32,83953,0
+MET_F.US,D,20201002,000000,26.21,26.432,26.2042,26.38,130906,0
+MET_F.US,D,20201005,000000,26.5,26.5129,26.4,26.42,63459,0
+MET_F.US,D,20201006,000000,26.54,26.59,26.41,26.57,86648,0
+MET_F.US,D,20201007,000000,26.58,26.77,26.575,26.68,52531,0
+MET_F.US,D,20201008,000000,26.7,26.81,26.56,26.81,100177,0
+MET_F.US,D,20201009,000000,26.69,26.82,26.69,26.77,73025,0
+MET_F.US,D,20201012,000000,26.79,26.81,26.7,26.76,65303,0
+MET_F.US,D,20201013,000000,26.76,26.84,26.6965,26.84,272411,0
+MET_F.US,D,20201014,000000,26.87,26.87,26.71,26.8,61661,0
+MET_F.US,D,20201015,000000,26.73,26.82,26.68,26.73,142125,0
+MET_F.US,D,20201016,000000,26.83,26.85,26.74,26.75,39982,0
+MET_F.US,D,20201019,000000,26.78,26.78,26.58,26.74,77564,0
+MET_F.US,D,20201020,000000,26.65,26.82,26.65,26.67,82921,0
+MET_F.US,D,20201021,000000,26.73,26.78,26.51,26.51,107075,0
+MET_F.US,D,20201022,000000,26.57,26.6393,26.4,26.62,300688,0
+MET_F.US,D,20201023,000000,26.66,27.11,26.5961,27.07,191197,0
+MET_F.US,D,20201026,000000,27,27,26.72,26.78,140617,0
+MET_F.US,D,20201027,000000,26.84,26.84,26.4975,26.57,93020,0
+MET_F.US,D,20201028,000000,26.35,26.42,26.1,26.16,98111,0
+MET_F.US,D,20201029,000000,26.16,26.39,26.06,26.11,82534,0
+MET_F.US,D,20201030,000000,26.18,26.31,26.0001,26.26,170146,0
+MET_F.US,D,20201102,000000,26.39,26.426,26.21,26.32,56907,0
+MET_F.US,D,20201103,000000,26.39,26.54,26.32,26.32,62348,0
+MET_F.US,D,20201104,000000,26.46,26.76,26.36,26.61,40409,0
+MET_F.US,D,20201105,000000,26.77,26.86,26.675,26.73,194840,0
+MET_F.US,D,20201106,000000,26.73,26.85,26.62,26.69,36576,0
+MET_F.US,D,20201109,000000,26.87,27.02,26.69,26.98,78853,0
+MET_F.US,D,20201110,000000,26.9,27.05,26.8101,27,110458,0
+MET_F.US,D,20201111,000000,27.02,27.05,26.86,26.88,59529,0
+MET_F.US,D,20201112,000000,26.9,26.98,26.8,26.87,51239,0
+MET_F.US,D,20201113,000000,26.94,27.08,26.84,26.889,63692,0
+MET_F.US,D,20201116,000000,27.06,27.12,26.76,27.01,226205,0
+MET_F.US,D,20201117,000000,27.03,27.31,26.87,27.14,248645,0
+MET_F.US,D,20201118,000000,27.14,27.28,27.07,27.11,79278,0
+MET_F.US,D,20201119,000000,27.14,27.4,27.07,27.3,169214,0
+MET_F.US,D,20201120,000000,27.35,27.41,27.22,27.25,98101,0
+MET_F.US,D,20201123,000000,27.3,27.37,27.25,27.26,158513,0
+MET_F.US,D,20201124,000000,27.33,27.33,27.17,27.17,106696,0
+MET_F.US,D,20201125,000000,27.18,27.31,27.18,27.26,49014,0
+MET_F.US,D,20201127,000000,27,27.02,26.94,26.98,24167,0
+MET_F.US,D,20201130,000000,27,27,26.65,26.75,156256,0
+MET_F.US,D,20201201,000000,26.88,26.89,26.66,26.66,65113,0
+MET_F.US,D,20201202,000000,26.72,26.8093,26.61,26.67,168851,0
+MET_F.US,D,20201203,000000,26.7,26.74,26.59,26.6,81465,0
+MET_F.US,D,20201204,000000,26.64,26.64,26.5,26.64,58662,0
+MET_F.US,D,20201207,000000,26.64,26.83,26.5764,26.76,64629,0
+MET_F.US,D,20201208,000000,26.77,26.91,26.7,26.91,50014,0
+MET_F.US,D,20201209,000000,26.91,27.13,26.85,27.08,117674,0
+MET_F.US,D,20201210,000000,27.04,27.1923,26.95,27.04,90099,0
+MET_F.US,D,20201211,000000,27.07,27.19,27.02,27.15,63903,0
+MET_F.US,D,20201214,000000,27.18,27.23,27.1,27.1,119910,0
+MET_F.US,D,20201215,000000,27.19,27.22,27.11,27.22,66428,0
+MET_F.US,D,20201216,000000,27.23,27.29,27.12,27.29,95590,0
+MET_F.US,D,20201217,000000,27.21,27.44,27.21,27.38,82704,0
+MET_F.US,D,20201218,000000,27.41,27.4299,27.3,27.38,55554,0
+MET_F.US,D,20201221,000000,27.3,27.4,27.26,27.34,118650,0
+MET_F.US,D,20201222,000000,27.38,27.48,27.2,27.22,110840,0
+MET_F.US,D,20201223,000000,27.36,27.36,27.16,27.25,66816,0
+MET_F.US,D,20201224,000000,27.32,27.3299,27.18,27.31,30662,0
+MET_F.US,D,20201228,000000,27.33,27.38,27.2507,27.26,43155,0
+MET_F.US,D,20201229,000000,27.35,27.35,27.15,27.2,75274,0
+MET_F.US,D,20201230,000000,27.26,27.31,27.17,27.3,52115,0
+MET_F.US,D,20201231,000000,27.29,27.37,27.16,27.2,164956,0
+MET_F.US,D,20210104,000000,27.29,27.29,26.95,27,57089,0
+MET_F.US,D,20210105,000000,26.95,27.14,26.91,27.05,39037,0
+MET_F.US,D,20210106,000000,27.05,27.05,26.37,26.54,78354,0
+MET_F.US,D,20210107,000000,26.6,26.66,26.07,26.16,95777,0
+MET_F.US,D,20210108,000000,26.11,26.13,25.87,25.9,466795,0
+MET_F.US,D,20210111,000000,25.82,25.865,25.5,25.54,217678,0
+MET_F.US,D,20210112,000000,25.52,25.52,25.12,25.4,373499,0
+MET_F.US,D,20210113,000000,25.44,25.78,25.3816,25.7,214587,0
+MET_F.US,D,20210114,000000,25.76,25.91,25.55,25.8,297115,0
+MET_F.US,D,20210115,000000,25.8,25.98,25.58,25.78,212729,0
+MET_F.US,D,20210119,000000,25.85,25.906,25.72,25.74,183920,0
+MET_F.US,D,20210120,000000,25.82,25.965,25.8,25.93,144160,0
+MET_F.US,D,20210121,000000,25.94,25.96,25.77,25.94,548388,0
+MET_F.US,D,20210122,000000,25.94,26.15,25.9029,26.04,145268,0
+MET_F.US,D,20210125,000000,26.14,26.1693,25.94,26,113187,0
+MET_F.US,D,20210126,000000,26.08,26.08,25.86,25.9,164497,0
+MET_F.US,D,20210127,000000,25.88,25.9,25.62,25.68,130561,0
+MET_F.US,D,20210128,000000,25.81,25.96,25.6739,25.92,155816,0
+MET_F.US,D,20210129,000000,25.92,26.06,25.8701,26,215935,0
+MET_F.US,D,20210201,000000,26.05,26.24,25.97,26.05,113670,0
+MET_F.US,D,20210202,000000,26.1,26.24,26.05,26.06,144895,0
+MET_F.US,D,20210203,000000,26.05,26.11,25.88,25.91,161288,0
+MET_F.US,D,20210204,000000,26,26.04,25.7519,25.98,174673,0
+MET_F.US,D,20210205,000000,25.98,26.2096,25.92,26.01,113696,0
+MET_F.US,D,20210208,000000,26.13,26.16,25.94,25.96,45200,0
+MET_F.US,D,20210209,000000,26.04,26.17,25.99,26.04,86293,0
+MET_F.US,D,20210210,000000,26.11,26.17,26.02,26.06,116615,0
+MET_F.US,D,20210211,000000,26.13,26.15,25.95,25.95,68895,0
+MET_F.US,D,20210212,000000,25.95,25.97,25.71,25.83,274659,0
+MET_F.US,D,20210216,000000,25.77,25.8017,25.53,25.53,148057,0
+MET_F.US,D,20210217,000000,25.59,25.82,25.5601,25.74,122991,0
+MET_F.US,D,20210218,000000,25.71,25.94,25.59,25.8397,128758,0
+MET_F.US,D,20210219,000000,25.8,25.85,25.686,25.82,88131,0
+MET_F.US,D,20210222,000000,25.82,25.82,25.58,25.59,142343,0
+MET_F.US,D,20210223,000000,25.65,25.78,25.6,25.67,67501,0
+MET_F.US,D,20210224,000000,25.66,25.69,25.44,25.605,62658,0
+MET_F.US,D,20210225,000000,25.3,25.41,25.01,25.2,161517,0
+MET_F.US,D,20210226,000000,25.38,25.38,25.13,25.35,123398,0
+MET_F.US,D,20210301,000000,25.56,25.6,25.44,25.51,76216,0
+MET_F.US,D,20210302,000000,25.54,25.78,25.4309,25.67,69322,0
+MET_F.US,D,20210303,000000,25.62,25.86,25.505,25.86,84499,0
+MET_F.US,D,20210304,000000,25.85,25.98,25.5584,25.6,118287,0
+MET_F.US,D,20210305,000000,25.63,25.74,25.5,25.64,107891,0
+MET_F.US,D,20210308,000000,25.76,25.81,25.51,25.54,59275,0
+MET_F.US,D,20210309,000000,25.7,25.7322,25.56,25.62,59688,0
+MET_F.US,D,20210310,000000,25.7,25.9,25.522,25.87,168971,0
+MET_F.US,D,20210311,000000,25.88,25.98,25.87,25.87,96061,0
+MET_F.US,D,20210312,000000,25.79,25.89,25.5919,25.76,85326,0
+MET_F.US,D,20210315,000000,25.81,25.98,25.68,25.98,71405,0
+MET_F.US,D,20210316,000000,26,26.24,26,26.15,109586,0
+MET_F.US,D,20210317,000000,26.15,26.2,26.07,26.15,67965,0
+MET_F.US,D,20210318,000000,26.06,26.06,25.75,25.81,42607,0
+MET_F.US,D,20210319,000000,25.82,25.89,25.6795,25.82,37986,0
+MET_F.US,D,20210322,000000,25.94,26.11,25.93,26.03,90218,0
+MET_F.US,D,20210323,000000,25.97,26.195,25.97,26.15,75986,0
+MET_F.US,D,20210324,000000,26.16,26.37,26.16,26.24,84173,0
+MET_F.US,D,20210325,000000,26.27,26.31,26.24,26.25,67878,0
+MET_F.US,D,20210326,000000,26.28,26.33,26.205,26.28,86322,0
+MET_F.US,D,20210329,000000,26.31,26.3498,26.1459,26.32,137939,0
+MET_F.US,D,20210330,000000,26.29,26.46,26.24,26.46,104704,0
+MET_F.US,D,20210331,000000,26.49,26.62,26.4504,26.46,105302,0
+MET_F.US,D,20210401,000000,26.67,26.67,26.44,26.5,142127,0
+MET_F.US,D,20210405,000000,26.63,26.67,26.52,26.55,97743,0
+MET_F.US,D,20210406,000000,26.62,26.79,26.61,26.68,127561,0
+MET_F.US,D,20210407,000000,26.75,26.79,26.65,26.66,123394,0
+MET_F.US,D,20210408,000000,26.74,26.82,26.65,26.8,44548,0
+MET_F.US,D,20210409,000000,26.79,26.84,26.7,26.75,122864,0
+MET_F.US,D,20210412,000000,26.77,26.78,26.61,26.64,69019,0
+MET_F.US,D,20210413,000000,26.72,26.8,26.58,26.71,97505,0
+MET_F.US,D,20210414,000000,26.71,26.82,26.66,26.66,61940,0
+MET_F.US,D,20210415,000000,26.79,26.82,26.7,26.76,56546,0
+MET_F.US,D,20210416,000000,26.74,26.78,26.65,26.76,90928,0
+MET_F.US,D,20210419,000000,26.75,26.7691,26.65,26.67,46376,0
+MET_F.US,D,20210420,000000,26.72,26.7509,26.53,26.6,65960,0
+MET_F.US,D,20210421,000000,26.68,26.7414,26.61,26.65,55519,0
+MET_F.US,D,20210422,000000,26.71,26.71,26.59,26.63,64107,0
+MET_F.US,D,20210423,000000,26.67,26.81,26.615,26.73,77974,0
+MET_F.US,D,20210426,000000,26.73,26.83,26.7,26.7486,38914,0
+MET_F.US,D,20210427,000000,26.81,26.81,26.64,26.7,85442,0
+MET_F.US,D,20210428,000000,26.77,26.77,26.52,26.56,73244,0
+MET_F.US,D,20210429,000000,26.63,26.65,26.46,26.54,80005,0
+MET_F.US,D,20210430,000000,26.6,26.6,26.2479,26.34,155752,0
+MET_F.US,D,20210503,000000,26.42,26.4708,26.3,26.46,53039,0
+MET_F.US,D,20210504,000000,26.43,26.45,26.34,26.43,84157,0
+MET_F.US,D,20210505,000000,26.49,26.49,26.33,26.38,30567,0
+MET_F.US,D,20210506,000000,26.41,26.41,26.2186,26.34,60582,0
+MET_F.US,D,20210507,000000,26.4,26.49,26.4,26.48,43102,0
+MET_F.US,D,20210510,000000,26.48,26.52,26.33,26.4,36342,0
+MET_F.US,D,20210511,000000,26.3,26.3199,26.1,26.2,49792,0
+MET_F.US,D,20210512,000000,26.13,26.16,25.83,25.84,69217,0
+MET_F.US,D,20210513,000000,25.9,26.08,25.84,25.96,71676,0
+MET_F.US,D,20210514,000000,25.96,26.15,25.94,26.05,78395,0
+MET_F.US,D,20210517,000000,26.13,26.1361,25.96,26.1,24874,0
+MET_F.US,D,20210518,000000,26.06,26.18,26.06,26.18,65913,0
+MET_F.US,D,20210519,000000,26.1,26.2,25.97,26.15,32200,0
+MET_F.US,D,20210520,000000,26.17,26.4,26.1505,26.4,54335,0
+MET_F.US,D,20210521,000000,26.45,26.46,26.2622,26.435,43808,0
+MET_F.US,D,20210524,000000,26.5,26.61,26.47,26.53,50662,0
+MET_F.US,D,20210525,000000,26.43,26.62,26.42,26.54,58387,0
+MET_F.US,D,20210526,000000,26.6,26.6,26.51,26.55,29262,0
+MET_F.US,D,20210527,000000,26.26,26.37,26.21,26.37,27110,0
+MET_F.US,D,20210528,000000,26.37,26.61,26.35,26.55,97357,0
+MET_F.US,D,20210601,000000,26.62,26.75,26.3827,26.7499,69721,0
+MET_F.US,D,20210602,000000,26.75,26.97,26.73,26.95,53828,0
+MET_F.US,D,20210603,000000,26.85,26.96,26.84,26.95,68931,0
+MET_F.US,D,20210604,000000,27,27,26.7,26.81,185933,0
+MET_F.US,D,20210607,000000,26.88,26.89,26.65,26.75,171909,0
+MET_F.US,D,20210608,000000,26.82,26.84,26.67,26.68,50370,0
+MET_F.US,D,20210609,000000,26.75,26.815,26.7,26.73,58256,0
+MET_F.US,D,20210610,000000,26.73,26.75,26.63,26.73,113805,0
+MET_F.US,D,20210611,000000,26.75,26.76,26.63,26.73,160218,0
+MET_F.US,D,20210614,000000,26.71,26.76,26.62,26.67,128027,0
+MET_F.US,D,20210615,000000,26.69,26.7268,26.65,26.7,69287,0
+MET_F.US,D,20210616,000000,26.67,26.73,26.58,26.59,60183,0
+MET_F.US,D,20210617,000000,26.65,26.77,26.6,26.77,86317,0
+MET_F.US,D,20210618,000000,26.75,26.7705,26.69,26.71,37175,0
+MET_F.US,D,20210621,000000,26.78,26.79,26.6785,26.71,38041,0
+MET_F.US,D,20210622,000000,26.75,26.94,26.67,26.94,54281,0
+MET_F.US,D,20210623,000000,26.97,27.05,26.8117,27.04,64465,0
+MET_F.US,D,20210624,000000,27.06,27.07,26.63,26.72,100473,0
+MET_F.US,D,20210625,000000,26.79,26.8178,26.5201,26.69,78352,0
+MET_F.US,D,20210628,000000,26.7,26.7,26.5473,26.67,76059,0
+MET_F.US,D,20210629,000000,26.7,26.81,26.64,26.74,50182,0
+MET_F.US,D,20210630,000000,26.74,26.99,26.65,26.99,141391,0
+MET_F.US,D,20210701,000000,26.99,27.04,26.85,27.01,64684,0
+MET_F.US,D,20210702,000000,27.02,27.06,26.96,27.06,49588,0
+MET_F.US,D,20210706,000000,26.98,27.1399,26.98,27.05,75213,0
+MET_F.US,D,20210707,000000,27,27.1395,26.83,26.87,159362,0
+MET_F.US,D,20210708,000000,26.84,27.01,26.84,26.94,41321,0
+MET_F.US,D,20210709,000000,26.97,27.01,26.85,26.86,79952,0
+MET_F.US,D,20210712,000000,26.92,26.9542,26.8,26.85,63292,0
+MET_F.US,D,20210713,000000,26.85,26.94,26.72,26.75,55995,0
+MET_F.US,D,20210714,000000,26.84,26.89,26.7,26.79,62804,0
+MET_F.US,D,20210715,000000,26.84,26.8499,26.693,26.7,68200,0
+MET_F.US,D,20210716,000000,26.78,26.78,26.6,26.6,56205,0
+MET_F.US,D,20210719,000000,26.6,26.63,26.4594,26.49,31188,0
+MET_F.US,D,20210720,000000,26.49,26.72,26.49,26.7,43716,0
+MET_F.US,D,20210721,000000,26.7,26.72,26.62,26.68,39179,0
+MET_F.US,D,20210722,000000,26.68,26.72,26.59,26.6,66448,0
+MET_F.US,D,20210723,000000,26.64,26.68,26.59,26.66,42647,0
+MET_F.US,D,20210726,000000,26.66,26.72,26.6,26.67,37507,0
+MET_F.US,D,20210727,000000,26.67,26.67,26.47,26.64,29063,0
+MET_F.US,D,20210728,000000,26.67,26.68,26.47,26.62,77485,0
+MET_F.US,D,20210729,000000,26.62,26.66,26.52,26.65,55969,0
+MET_F.US,D,20210730,000000,26.64,26.96,26.64,26.96,69485,0
+MET_F.US,D,20210802,000000,26.94,27.05,26.93,27.04,44622,0
+MET_F.US,D,20210803,000000,27.06,27.1099,27.01,27.09,43320,0
+MET_F.US,D,20210804,000000,27.09,27.16,27.03,27.16,30570,0
+MET_F.US,D,20210805,000000,27.16,27.331,27.0611,27.28,70914,0
+MET_F.US,D,20210806,000000,27.23,27.33,27.18,27.3,45008,0
+MET_F.US,D,20210809,000000,27.35,27.35,27.0972,27.1,56308,0
+MET_F.US,D,20210810,000000,27.15,27.15,26.73,26.93,81512,0
+MET_F.US,D,20210811,000000,26.95,26.95,26.82,26.85,58369,0
+MET_F.US,D,20210812,000000,26.85,27.02,26.83,27.02,44268,0
+MET_F.US,D,20210813,000000,27.04,27.13,27,27.12,32133,0
+MET_F.US,D,20210816,000000,27.11,27.12,26.94,26.99,47574,0
+MET_F.US,D,20210817,000000,27.02,27.0687,26.88,26.98,25947,0
+MET_F.US,D,20210818,000000,26.85,26.946,26.77,26.85,121522,0
+MET_F.US,D,20210819,000000,26.77,26.85,26.73,26.83,110279,0
+MET_F.US,D,20210820,000000,26.8,26.86,26.77,26.79,69317,0
+MET_F.US,D,20210823,000000,26.82,26.825,26.77,26.79,57503,0
+MET_F.US,D,20210824,000000,26.84,26.88,26.81,26.87,33814,0
+MET_F.US,D,20210825,000000,26.89,26.9,26.82,26.85,38162,0
+MET_F.US,D,20210826,000000,26.84,26.85,26.76,26.77,25077,0
+MET_F.US,D,20210827,000000,26.8,26.88,26.75,26.82,36002,0
+MET_F.US,D,20210830,000000,26.59,26.65,26.5457,26.58,38455,0
+MET_F.US,D,20210831,000000,26.57,26.69,26.481,26.6,138770,0
+MET_F.US,D,20210901,000000,26.69,26.82,26.665,26.77,49929,0
+MET_F.US,D,20210902,000000,26.83,26.95,26.72,26.94,50327,0
+MET_F.US,D,20210903,000000,26.91,26.95,26.83,26.93,32779,0
+MET_F.US,D,20210907,000000,26.9,26.93,26.8,26.86,74966,0
+MET_F.US,D,20210908,000000,26.87,26.925,26.771,26.9,129819,0
+MET_F.US,D,20210909,000000,26.9,26.98,26.875,26.97,47288,0
+MET_F.US,D,20210910,000000,26.92,27.02,26.91,26.96,55480,0
+MET_F.US,D,20210913,000000,26.98,27.06,26.9003,27,30018,0
+MET_F.US,D,20210914,000000,27,27.04,26.92,26.95,46902,0
+MET_F.US,D,20210915,000000,26.98,27.13,26.954,27.07,48926,0
+MET_F.US,D,20210916,000000,27.06,27.2,26.99,27.15,43695,0
+MET_F.US,D,20210917,000000,27.16,27.22,26.53,27.09,39060,0
+MET_F.US,D,20210920,000000,26.98,27.1356,26.89,27.03,50744,0
+MET_F.US,D,20210921,000000,27.07,27.08,26.74,26.75,130438,0
+MET_F.US,D,20210922,000000,26.81,27.06,26.8001,27.04,48592,0
+MET_F.US,D,20210923,000000,27.1,27.18,26.87,26.98,49365,0
+MET_F.US,D,20210924,000000,26.92,26.95,26.83,26.87,94812,0
+MET_F.US,D,20210927,000000,26.8,26.87,26.64,26.7,78234,0
+MET_F.US,D,20210928,000000,26.6,26.6,26.32,26.4,107198,0
+MET_F.US,D,20210929,000000,26.48,26.8,26.48,26.8,63388,0
+MET_F.US,D,20210930,000000,26.75,26.91,26.67,26.77,111308,0
+MET_F.US,D,20211001,000000,26.87,26.91,26.68,26.78,36226,0
+MET_F.US,D,20211004,000000,26.77,26.77,26.42,26.43,55441,0
+MET_F.US,D,20211005,000000,26.48,26.6368,26.29,26.35,53789,0
+MET_F.US,D,20211006,000000,26.35,26.5599,26.26,26.52,44458,0
+MET_F.US,D,20211007,000000,26.46,26.51,26.4,26.42,57701,0
+MET_F.US,D,20211008,000000,26.43,26.5,26.26,26.42,32887,0
+MET_F.US,D,20211011,000000,26.43,26.54,26.39,26.45,18554,0
+MET_F.US,D,20211012,000000,26.54,26.75,26.4501,26.63,39950,0
+MET_F.US,D,20211013,000000,26.72,26.92,26.64,26.87,41876,0
+MET_F.US,D,20211014,000000,27.01,27.2,26.91,27.16,154496,0
+MET_F.US,D,20211015,000000,27.15,27.15,27.04,27.11,57722,0
+MET_F.US,D,20211018,000000,27.01,27.11,26.95,27.04,44296,0
+MET_F.US,D,20211019,000000,27.04,27.12,26.8601,26.88,90210,0
+MET_F.US,D,20211020,000000,26.92,27.05,26.76,26.8365,273777,0
+MET_F.US,D,20211021,000000,26.9,26.9,26.78,26.88,46044,0
+MET_F.US,D,20211022,000000,26.93,27,26.84,26.84,57289,0
+MET_F.US,D,20211025,000000,26.91,26.94,26.83,26.91,26410,0
+MET_F.US,D,20211026,000000,26.98,27.04,26.9001,26.93,41792,0
+MET_F.US,D,20211027,000000,26.89,27.06,26.84,27,55267,0
+MET_F.US,D,20211028,000000,27,27.1,26.82,26.82,47649,0
+MET_F.US,D,20211029,000000,26.84,26.96,26.8115,26.84,249533,0
+MET_F.US,D,20211101,000000,26.93,26.93,26.79,26.82,94024,0
+MET_F.US,D,20211102,000000,26.88,26.93,26.79,26.85,84985,0
+MET_F.US,D,20211103,000000,26.88,26.89,26.7987,26.82,104682,0
+MET_F.US,D,20211104,000000,26.79,26.89,26.78,26.8799,72238,0
+MET_F.US,D,20211105,000000,26.82,26.96,26.8,26.96,34710,0
+MET_F.US,D,20211108,000000,26.96,26.98,26.84,26.85,137214,0
+MET_F.US,D,20211109,000000,26.92,26.92,26.7,26.72,33531,0
+MET_F.US,D,20211110,000000,26.74,26.7729,26.43,26.46,31503,0
+MET_F.US,D,20211111,000000,26.57,26.57,26.31,26.34,35448,0
+MET_F.US,D,20211112,000000,26.39,26.49,26.31,26.31,36140,0
+MET_F.US,D,20211115,000000,26.45,26.45,26.08,26.24,43791,0
+MET_F.US,D,20211116,000000,26.3,26.3706,26.13,26.24,46561,0
+MET_F.US,D,20211117,000000,26.23,26.23,25.95,26.18,35963,0
+MET_F.US,D,20211118,000000,26.29,26.29,26.04,26.23,41446,0
+MET_F.US,D,20211119,000000,26.25,26.27,26.0698,26.19,47413,0
+MET_F.US,D,20211122,000000,26.19,26.27,26.01,26.07,37613,0
+MET_F.US,D,20211123,000000,26.07,26.07,25.86,25.8854,33051,0
+MET_F.US,D,20211124,000000,25.95,25.9564,25.795,25.84,61634,0
+MET_F.US,D,20211126,000000,25.79,25.79,25.55,25.66,35024,0
+MET_F.US,D,20211129,000000,25.5,25.6695,25.49,25.64,85558,0
+MET_F.US,D,20211130,000000,25.65,25.65,25.41,25.59,137311,0
+MET_F.US,D,20211201,000000,25.72,26.02,25.72,25.81,119663,0
+MET_F.US,D,20211202,000000,25.81,26.03,25.81,26,59826,0
+MET_F.US,D,20211203,000000,26.07,26.07,25.91,25.99,46014,0
+MET_F.US,D,20211206,000000,26.01,26.06,25.94,26.06,49558,0
+MET_F.US,D,20211207,000000,26.14,26.35,26.09,26.23,69154,0
+MET_F.US,D,20211208,000000,26.23,26.2616,26.12,26.23,43515,0
+MET_F.US,D,20211209,000000,26.22,26.28,26.1608,26.21,26118,0
+MET_F.US,D,20211210,000000,26.28,26.32,26.15,26.24,38940,0
+MET_F.US,D,20211213,000000,26.24,26.2791,26.13,26.22,38516,0
+MET_F.US,D,20211214,000000,26.18,26.2499,26.11,26.18,33596,0
+MET_F.US,D,20211215,000000,26.24,26.32,26.1042,26.29,51760,0
+MET_F.US,D,20211216,000000,26.3,26.48,26.21,26.38,48504,0
+MET_F.US,D,20211217,000000,26.4,26.5,26.26,26.26,83609,0
+MET_F.US,D,20211220,000000,26.17,26.41,26.17,26.26,30278,0
+MET_F.US,D,20211221,000000,26.36,26.48,26.315,26.46,48892,0
+MET_F.US,D,20211222,000000,26.48,26.68,26.45,26.68,34303,0
+MET_F.US,D,20211223,000000,26.72,26.72,26.5301,26.63,20610,0
+MET_F.US,D,20211227,000000,26.65,26.68,26.5339,26.61,34970,0
+MET_F.US,D,20211228,000000,26.6,26.7,26.56,26.7,53427,0
+MET_F.US,D,20211229,000000,26.7,26.71,26.6174,26.68,35335,0
+MET_F.US,D,20211230,000000,26.72,26.77,26.63,26.73,37427,0
+MET_F.US,D,20211231,000000,26.71,26.84,26.68,26.68,87003,0
+MET_F.US,D,20220103,000000,26.65,26.69,26.4,26.52,91470,0
+MET_F.US,D,20220104,000000,26.53,26.53,26.23,26.33,42376,0
+MET_F.US,D,20220105,000000,26.46,26.49,26.03,26.08,76897,0
+MET_F.US,D,20220106,000000,26.1,26.39,25.89,26.33,91245,0
+MET_F.US,D,20220107,000000,26.27,26.48,26.14,26.41,72875,0
+MET_F.US,D,20220110,000000,26.35,26.3899,26.2,26.33,62432,0
+MET_F.US,D,20220111,000000,26.37,26.49,26.31,26.39,65419,0
+MET_F.US,D,20220112,000000,26.43,26.4772,26.29,26.36,41928,0
+MET_F.US,D,20220113,000000,26.41,26.51,26.36,26.41,46754,0
+MET_F.US,D,20220114,000000,26.35,26.35,26.14,26.25,60647,0
+MET_F.US,D,20220118,000000,26.14,26.1784,25.8815,26.03,96097,0
+MET_F.US,D,20220119,000000,26.09,26.13,25.885,25.92,116219,0
+MET_F.US,D,20220120,000000,26.02,26.12,25.91,25.94,234896,0
+MET_F.US,D,20220121,000000,25.97,26.03,25.802,25.97,111977,0
+MET_F.US,D,20220124,000000,25.88,25.8975,25.64,25.76,58956,0
+MET_F.US,D,20220125,000000,25.75,25.78,25.57,25.64,43325,0
+MET_F.US,D,20220126,000000,25.8,25.8,25.23,25.36,117194,0
+MET_F.US,D,20220127,000000,25.42,25.618,24.635,24.95,196381,0
+MET_F.US,D,20220128,000000,24.97,25.32,24.75,25.06,114941,0
+MET_F.US,D,20220131,000000,25.11,25.33,25.02,25.18,110934,0
+MET_F.US,D,20220201,000000,25.24,25.4399,25.14,25.32,74859,0
+MET_F.US,D,20220202,000000,25.37,25.48,25.085,25.14,90426,0
+MET_F.US,D,20220203,000000,24.95,25.0799,24.75,24.92,122538,0
+MET_F.US,D,20220204,000000,24.84,24.91,24.3601,24.53,158795,0
+MET_F.US,D,20220207,000000,24.53,24.67,24.34,24.48,187606,0
+MET_F.US,D,20220208,000000,24.39,24.4699,23.73,23.95,221387,0
+MET_F.US,D,20220209,000000,24.07,24.14,23.73,23.77,195387,0
+MET_F.US,D,20220210,000000,23.6,23.6,22.96,23.38,544691,0
+MET_F.US,D,20220211,000000,23.47,23.47,22.78,23.03,224956,0
+MET_F.US,D,20220214,000000,22.97,23.05,22.45,22.95,219851,0
+MET_F.US,D,20220215,000000,22.9,23.66,22.9,23.42,210424,0
+MET_F.US,D,20220216,000000,23.42,23.97,23.33,23.93,221045,0
+MET_F.US,D,20220217,000000,23.93,24.2683,23.76,24.09,232666,0
+MET_F.US,D,20220218,000000,24.04,24.18,23.95,24.07,113150,0
+MET_F.US,D,20220222,000000,24.01,24.09,23.65,23.9,207409,0
+MET_F.US,D,20220223,000000,24,24.05,23.75,23.78,164258,0
+MET_F.US,D,20220224,000000,23.5,23.84,23.41,23.84,111206,0
+MET_F.US,D,20220225,000000,23.77,24.06,23.57,23.93,172544,0
+MET_F.US,D,20220228,000000,23.9,24.13,23.8001,23.97,91257,0
+MET_F.US,D,20220301,000000,24.06,24.25,24.057,24.09,130438,0
+MET_F.US,D,20220302,000000,24.11,24.11,23.92,24.05,126513,0
+MET_F.US,D,20220303,000000,24.08,24.0999,23.91,23.98,162192,0
+MET_F.US,D,20220304,000000,23.95,23.95,23.72,23.74,119960,0
+MET_F.US,D,20220307,000000,23.77,23.84,23.435,23.54,110372,0
+MET_F.US,D,20220308,000000,23.5,23.66,23.34,23.45,225352,0
+MET_F.US,D,20220309,000000,23.57,23.63,23.41,23.47,138105,0
+MET_F.US,D,20220310,000000,23.35,23.4463,23.2,23.34,82575,0
+MET_F.US,D,20220311,000000,23.3,23.4,23.16,23.19,116132,0
+MET_F.US,D,20220314,000000,23.12,23.12,22.57,22.69,188259,0
+MET_F.US,D,20220315,000000,22.79,22.8222,22.6,22.68,165711,0
+MET_F.US,D,20220316,000000,22.66,23.02,22.66,23.02,184569,0
+MET_F.US,D,20220317,000000,23.03,23.42,23.03,23.38,111992,0
+MET_F.US,D,20220318,000000,23.38,23.58,23.35,23.53,111891,0
+MET_F.US,D,20220321,000000,23.47,23.55,23.2335,23.26,113562,0
+MET_F.US,D,20220322,000000,23.16,23.23,23.06,23.08,95196,0
+MET_F.US,D,20220323,000000,23.13,23.25,22.97,23.1,106020,0
+MET_F.US,D,20220324,000000,23.15,23.2439,23.05,23.07,88321,0
+MET_F.US,D,20220325,000000,23.06,23.07,22.82,22.83,97824,0
+MET_F.US,D,20220328,000000,22.91,23.08,22.91,23.07,86196,0
+MET_F.US,D,20220329,000000,23.22,23.43,23.1701,23.42,84259,0
+MET_F.US,D,20220330,000000,23.41,23.75,23.41,23.61,89284,0
+MET_F.US,D,20220331,000000,23.75,23.889,23.7,23.84,146297,0
+MET_F.US,D,20220401,000000,23.8,23.83,23.5113,23.7401,135497,0
+MET_F.US,D,20220404,000000,23.77,23.87,23.6536,23.74,185578,0
+MET_F.US,D,20220405,000000,23.65,23.7585,23.23,23.23,64137,0
+MET_F.US,D,20220406,000000,23.15,23.15,22.89,22.98,77742,0
+MET_F.US,D,20220407,000000,22.87,23.11,22.79,22.9894,91510,0
+MET_F.US,D,20220408,000000,22.82,23.04,22.69,22.77,72341,0
+MET_F.US,D,20220411,000000,22.58,22.7,22.51,22.54,324191,0
+MET_F.US,D,20220412,000000,22.67,22.805,22.45,22.45,119893,0
+MET_F.US,D,20220413,000000,22.51,22.655,22.45,22.58,186026,0
+MET_F.US,D,20220414,000000,22.56,22.7,22.44,22.56,179716,0
+MET_F.US,D,20220418,000000,22.51,22.72,22.4,22.54,167978,0
+MET_F.US,D,20220419,000000,22.46,22.5,22.33,22.47,210631,0
+MET_F.US,D,20220420,000000,22.6,22.85,22.3838,22.8,308218,0
+MET_F.US,D,20220421,000000,22.87,22.8783,22.69,22.74,242515,0
+MET_F.US,D,20220422,000000,22.74,22.78,22.5101,22.63,178155,0
+MET_F.US,D,20220425,000000,22.67,22.79,22.5501,22.79,102961,0
+MET_F.US,D,20220426,000000,22.77,22.86,22.72,22.75,93869,0
+MET_F.US,D,20220427,000000,22.76,22.9,22.44,22.44,161626,0
+MET_F.US,D,20220428,000000,22.48,23.04,22.19,22.78,157752,0
+MET_F.US,D,20220429,000000,22.72,22.83,22.43,22.53,245823,0
+MET_F.US,D,20220502,000000,22.46,22.46,22.11,22.32,308756,0
+MET_F.US,D,20220503,000000,22.37,22.4,22.05,22.13,105650,0
+MET_F.US,D,20220504,000000,22.06,22.91,22.01,22.79,251520,0
+MET_F.US,D,20220505,000000,22.45,22.48,22.09,22.2,205740,0
+MET_F.US,D,20220506,000000,22.05,22.15,21.68,21.68,244002,0
+MET_F.US,D,20220509,000000,21.41,21.7,20.95,21.43,155168,0
+MET_F.US,D,20220510,000000,21.91,21.91,21.54,21.57,165416,0
+MET_F.US,D,20220511,000000,21.45,21.835,21.4,21.6,84275,0
+MET_F.US,D,20220512,000000,21.58,21.75,21.45,21.71,115041,0
+MET_F.US,D,20220513,000000,21.73,21.95,21.73,21.81,85131,0
+MET_F.US,D,20220516,000000,21.9,22.12,21.78,22,64307,0
+MET_F.US,D,20220517,000000,22.15,22.2446,21.7,21.7,139505,0
+MET_F.US,D,20220518,000000,21.61,21.6621,21.24,21.48,149275,0
+MET_F.US,D,20220519,000000,21.55,21.56,21.31,21.56,323869,0
+MET_F.US,D,20220520,000000,21.56,21.9899,21.35,21.42,173563,0
+MET_F.US,D,20220523,000000,21.43,21.62,21.35,21.61,185791,0
+MET_F.US,D,20220524,000000,21.56,22.05,21.4159,21.95,78819,0
+MET_F.US,D,20220525,000000,22.13,22.85,22.09,22.69,271367,0
+MET_F.US,D,20220526,000000,22.74,23.35,22.74,23.26,141662,0
+MET_F.US,D,20220527,000000,23.17,23.73,23.17,23.63,53712,0
+MET_F.US,D,20220531,000000,23.53,23.53,23.16,23.35,151776,0
+MET_F.US,D,20220601,000000,23.42,23.4916,23.18,23.25,81030,0
+MET_F.US,D,20220602,000000,23.24,23.38,23.14,23.33,109834,0
+MET_F.US,D,20220603,000000,23.14,23.34,23.07,23.3,80352,0
+MET_F.US,D,20220606,000000,23.38,23.4,23.05,23.05,123219,0
+MET_F.US,D,20220607,000000,23.05,23.37,23.04,23.27,170582,0
+MET_F.US,D,20220608,000000,23.25,23.38,23.12,23.12,82691,0
+MET_F.US,D,20220609,000000,23.1,23.215,22.85,22.95,76882,0
+MET_F.US,D,20220610,000000,22.68,22.7,22.2,22.47,121476,0
+MET_F.US,D,20220613,000000,22.05,22.17,21.5477,21.6104,125029,0
+MET_F.US,D,20220614,000000,21.67,21.8799,21.34,21.47,147105,0
+MET_F.US,D,20220615,000000,21.74,21.98,21.51,21.8,76072,0
+MET_F.US,D,20220616,000000,21.47,21.7299,21.4,21.5,80723,0
+MET_F.US,D,20220617,000000,21.57,21.84,21.5,21.67,35108,0
+MET_F.US,D,20220621,000000,21.9053,22.07,21.72,21.86,64786,0
+MET_F.US,D,20220622,000000,21.78,22.09,21.6726,22,46816,0
+MET_F.US,D,20220623,000000,22.02,22.4,21.9,22.34,98047,0
+MET_F.US,D,20220624,000000,22.43,22.53,22.31,22.51,85789,0
+MET_F.US,D,20220627,000000,22.63,22.63,22.39,22.46,46864,0
+MET_F.US,D,20220628,000000,22.48,22.59,22.2,22.27,52813,0
+MET_F.US,D,20220629,000000,22.39,22.49,22.16,22.46,51161,0
+MET_F.US,D,20220630,000000,22.32,22.64,22.2897,22.5,108891,0
+MET_F.US,D,20220701,000000,22.65,22.8575,22.61,22.65,51054,0
+MET_F.US,D,20220705,000000,22.7,22.74,22.54,22.71,45309,0
+MET_F.US,D,20220706,000000,22.8,22.83,22.59,22.65,78097,0
+MET_F.US,D,20220707,000000,22.73,22.83,22.6826,22.76,66655,0
+MET_F.US,D,20220708,000000,22.65,22.98,22.62,22.98,61550,0
+MET_F.US,D,20220711,000000,22.95,23,22.85,22.93,38223,0
+MET_F.US,D,20220712,000000,23,23.22,22.77,22.77,39021,0
+MET_F.US,D,20220713,000000,22.52,22.9629,22.52,22.77,34790,0
+MET_F.US,D,20220714,000000,22.6,22.66,22.47,22.6017,47360,0
+MET_F.US,D,20220715,000000,22.71,22.9,22.61,22.7,318867,0
+MET_F.US,D,20220718,000000,22.79,22.9344,22.68,22.76,31565,0
+MET_F.US,D,20220719,000000,22.87,22.99,22.7701,22.87,54830,0
+MET_F.US,D,20220720,000000,22.93,23.17,22.81,23.17,63904,0
+MET_F.US,D,20220721,000000,23.11,23.4,23.08,23.39,27316,0
+MET_F.US,D,20220722,000000,23.36,23.55,23.35,23.38,134796,0
+MET_F.US,D,20220725,000000,23.36,23.38,23.24,23.32,42832,0
+MET_F.US,D,20220726,000000,23.32,23.34,23.21,23.27,47508,0
+MET_F.US,D,20220727,000000,23.33,23.38,23.22,23.28,138693,0
+MET_F.US,D,20220728,000000,23.34,23.54,23.28,23.47,77027,0
+MET_F.US,D,20220729,000000,23.4,23.92,23.4,23.89,180685,0
+MET_F.US,D,20220801,000000,23.85,24.14,23.841,24.01,85794,0
+MET_F.US,D,20220802,000000,23.98,24.78,23.8101,24.69,125880,0
+MET_F.US,D,20220803,000000,24.64,24.818,24.52,24.78,122365,0
+MET_F.US,D,20220804,000000,24.7,24.75,24.46,24.56,139719,0
+MET_F.US,D,20220805,000000,24.31,24.48,23.82,23.86,116348,0
+MET_F.US,D,20220808,000000,23.96,24.2462,23.7956,23.92,91970,0
+MET_F.US,D,20220809,000000,23.81,23.81,23.5,23.51,65305,0
+MET_F.US,D,20220810,000000,23.78,23.94,23.67,23.73,43976,0
+MET_F.US,D,20220811,000000,23.78,23.8788,23.6,23.64,59677,0
+MET_F.US,D,20220812,000000,23.75,23.78,23.59,23.75,37379,0
+MET_F.US,D,20220815,000000,23.77,23.87,23.6728,23.8,44059,0
+MET_F.US,D,20220816,000000,23.75,23.79,23.56,23.65,77363,0
+MET_F.US,D,20220817,000000,23.58,23.62,23.2,23.25,88687,0
+MET_F.US,D,20220818,000000,23.21,23.2916,23.09,23.18,40731,0
+MET_F.US,D,20220819,000000,22.96,23.04,22.78,22.93,29438,0
+MET_F.US,D,20220822,000000,22.87,22.87,22.47,22.47,42959,0
+MET_F.US,D,20220823,000000,22.44,22.76,21.66,22.07,143515,0
+MET_F.US,D,20220824,000000,22.09,22.4699,21.92,22.01,73547,0
+MET_F.US,D,20220825,000000,22.18,22.38,22.1,22.32,33124,0
+MET_F.US,D,20220826,000000,22.39,22.39,22,22.04,30507,0
+MET_F.US,D,20220829,000000,21.99,22.06,21.77,21.87,61196,0
+MET_F.US,D,20220830,000000,21.66,21.7098,21.46,21.53,238490,0
+MET_F.US,D,20220831,000000,21.59,21.6999,21.42,21.46,140206,0
+MET_F.US,D,20220901,000000,21.37,21.4,21.23,21.29,93825,0
+MET_F.US,D,20220902,000000,21.41,21.5,21.21,21.28,44045,0
+MET_F.US,D,20220906,000000,21.26,21.4,20.9,20.97,117712,0
+MET_F.US,D,20220907,000000,21,21.179,20.9591,21.08,65732,0
+MET_F.US,D,20220908,000000,21.05,21.27,20.86,20.87,186741,0
+MET_F.US,D,20220909,000000,20.92,21.23,20.9,21.19,51641,0
+MET_F.US,D,20220912,000000,21.31,21.43,21.2312,21.25,56487,0
+MET_F.US,D,20220913,000000,20.95,21.18,20.87,21.16,62845,0
+MET_F.US,D,20220914,000000,21.1,21.35,20.9,21.3066,58145,0
+MET_F.US,D,20220915,000000,21.31,21.44,21.05,21.14,86565,0
+MET_F.US,D,20220916,000000,20.89,21.0867,20.78,21.03,54237,0
+MET_F.US,D,20220919,000000,20.95,21.02,20.75,20.96,101251,0
+MET_F.US,D,20220920,000000,20.78,20.89,20.572,20.89,125798,0
+MET_F.US,D,20220921,000000,20.91,21.085,20.66,20.9,101322,0
+MET_F.US,D,20220922,000000,20.86,20.86,20.64,20.74,76983,0
+MET_F.US,D,20220923,000000,20.69,20.69,20.31,20.45,96597,0
+MET_F.US,D,20220926,000000,20.45,20.53,20.25,20.45,70124,0
+MET_F.US,D,20220927,000000,20.53,20.62,20.26,20.57,87098,0
+MET_F.US,D,20220928,000000,20.62,20.86,20.45,20.79,87108,0
+MET_F.US,D,20220929,000000,20.68,20.68,20.24,20.67,87936,0
+MET_F.US,D,20220930,000000,20.63,20.92,20.44,20.78,233899,0
+MET_F.US,D,20221003,000000,20.88,21.1673,20.57,20.6,89814,0
+MET_F.US,D,20221004,000000,20.8,20.93,20.7,20.83,103866,0
+MET_F.US,D,20221005,000000,20.65,20.84,20.53,20.76,72409,0
+MET_F.US,D,20221006,000000,20.74,20.74,20.53,20.62,45082,0
+MET_F.US,D,20221007,000000,20.47,20.49,20.2201,20.3,53207,0
+MET_F.US,D,20221010,000000,20.3,20.42,19.95,20.06,54997,0
+MET_F.US,D,20221011,000000,20.06,20.1802,19.8501,19.98,56336,0
+MET_F.US,D,20221012,000000,19.89,19.945,19.74,19.8,54497,0
+MET_F.US,D,20221013,000000,19.61,19.93,19.45,19.8,83901,0
+MET_F.US,D,20221014,000000,19.8,19.95,19.58,19.67,56792,0
+MET_F.US,D,20221017,000000,19.87,20.05,19.68,19.83,53031,0
+MET_F.US,D,20221018,000000,19.85,19.895,19.41,19.59,115423,0
+MET_F.US,D,20221019,000000,19.59,19.59,19.28,19.5,236153,0
+MET_F.US,D,20221020,000000,19.4,19.4518,19.0493,19.27,198952,0
+MET_F.US,D,20221021,000000,19.13,19.32,19,19.27,101602,0
+MET_F.US,D,20221024,000000,19.3,19.41,19.2,19.34,73347,0
+MET_F.US,D,20221025,000000,19.46,19.67,19.42,19.63,295353,0
+MET_F.US,D,20221026,000000,19.65,19.92,19.43,19.7,119882,0
+MET_F.US,D,20221027,000000,19.73,19.84,19.65,19.78,88146,0
+MET_F.US,D,20221028,000000,19.82,19.94,19.7486,19.91,59837,0
+MET_F.US,D,20221031,000000,19.9,20.01,19.63,19.66,133944,0
+MET_F.US,D,20221101,000000,19.8,19.83,19.5,19.55,78387,0
+MET_F.US,D,20221102,000000,19.55,19.72,19.41,19.54,124530,0
+MET_F.US,D,20221103,000000,19.31,19.65,19.31,19.54,161631,0
+MET_F.US,D,20221104,000000,19.6,19.64,19.4301,19.5,265768,0
+MET_F.US,D,20221107,000000,19.46,19.66,19.44,19.63,139992,0
+MET_F.US,D,20221108,000000,19.6,20.12,19.503,20.12,111519,0
+MET_F.US,D,20221109,000000,20.15,20.23,19.7714,19.99,80088,0
+MET_F.US,D,20221110,000000,20.39,21,20.14,21,123895,0
+MET_F.US,D,20221111,000000,21,21.31,20.7379,21.08,62524,0
+MET_F.US,D,20221114,000000,21.15,21.18,20.91,20.93,185726,0
+MET_F.US,D,20221115,000000,21.15,21.43,21.052,21.28,86002,0
+MET_F.US,D,20221116,000000,21.32,21.37,21.18,21.31,103288,0
+MET_F.US,D,20221117,000000,21.16,21.22,20.76,20.94,185796,0
+MET_F.US,D,20221118,000000,20.96,21.0755,20.844,21.01,64808,0
+MET_F.US,D,20221121,000000,21.05,21.0534,20.81,20.89,92630,0
+MET_F.US,D,20221122,000000,21.01,21.01,20.69,20.77,239157,0
+MET_F.US,D,20221123,000000,20.87,21.05,20.785,20.87,93904,0
+MET_F.US,D,20221125,000000,20.94,20.97,20.82,20.9193,50021,0
+MET_F.US,D,20221128,000000,20.94,21.01,20.68,20.75,90351,0
+MET_F.US,D,20221129,000000,20.53,20.53,20.14,20.19,105679,0
+MET_F.US,D,20221130,000000,20.25,20.43,20.04,20.4,165900,0
+MET_F.US,D,20221201,000000,20.58,20.7811,20.47,20.7,95719,0
+MET_F.US,D,20221202,000000,20.55,20.81,20.45,20.75,76722,0
+MET_F.US,D,20221205,000000,20.63,20.7439,20.38,20.38,159975,0
+MET_F.US,D,20221206,000000,20.48,20.6,20.12,20.2,101309,0
+MET_F.US,D,20221207,000000,20.3,20.36,20.17,20.33,144853,0
+MET_F.US,D,20221208,000000,20.36,20.49,20.25,20.25,122616,0
+MET_F.US,D,20221209,000000,20.26,20.35,20.05,20.13,103922,0
+MET_F.US,D,20221212,000000,20.19,20.19,19.84,19.98,321712,0
+MET_F.US,D,20221213,000000,20.3,20.46,20.16,20.22,133271,0
+MET_F.US,D,20221214,000000,20.19,20.3,20.0738,20.24,143310,0
+MET_F.US,D,20221215,000000,20.23,20.4,20.1796,20.19,171527,0
+MET_F.US,D,20221216,000000,20.13,20.3,20.0401,20.18,137740,0
+MET_F.US,D,20221219,000000,20.13,20.4,20.09,20.12,132325,0
+MET_F.US,D,20221220,000000,20.08,20.1826,19.96,20,117936,0
+MET_F.US,D,20221221,000000,20.1,20.3,20.01,20.12,190065,0
+MET_F.US,D,20221222,000000,20.01,20.0799,19.8204,19.95,268133,0
+MET_F.US,D,20221223,000000,19.93,20.0899,19.8795,19.93,110713,0
+MET_F.US,D,20221227,000000,19.83,19.95,19.71,19.77,183826,0
+MET_F.US,D,20221228,000000,19.75,19.84,19.65,19.68,171277,0
+MET_F.US,D,20221229,000000,19.68,19.83,19.56,19.56,174605,0
+MET_F.US,D,20221230,000000,19.5,19.69,19.37,19.55,205179,0
+MET_F.US,D,20230103,000000,19.74,19.9985,19.6079,19.76,79368,0
+MET_F.US,D,20230104,000000,19.87,20.23,19.87,20.23,76995,0
+MET_F.US,D,20230105,000000,20.23,20.4,20.0743,20.2,199994,0
+MET_F.US,D,20230106,000000,20.34,20.61,20.3149,20.56,88189,0
+MET_F.US,D,20230109,000000,20.65,20.82,20.5982,20.75,145759,0
+MET_F.US,D,20230110,000000,20.75,20.86,20.6301,20.85,82092,0
+MET_F.US,D,20230111,000000,20.85,21.03,20.79,20.97,115418,0
+MET_F.US,D,20230112,000000,21.1,21.44,21,21.33,118403,0
+MET_F.US,D,20230113,000000,21.27,21.67,21.11,21.51,102138,0
+MET_F.US,D,20230117,000000,21.55,21.93,21.45,21.93,101597,0
+MET_F.US,D,20230118,000000,22.08,22.31,21.92,22.03,97024,0
+MET_F.US,D,20230119,000000,22,22.38,21.8501,22.23,88438,0
+MET_F.US,D,20230120,000000,22.32,22.48,22.19,22.48,112366,0
+MET_F.US,D,20230123,000000,22.52,22.59,22.37,22.55,119674,0
+MET_F.US,D,20230124,000000,22.6,22.83,22.55,22.67,91229,0
+MET_F.US,D,20230125,000000,22.56,22.89,22.56,22.72,156947,0
+MET_F.US,D,20230126,000000,22.8,22.92,22.72,22.81,429661,0
+MET_F.US,D,20230127,000000,22.81,22.85,22.72,22.73,335087,0
+MET_F.US,D,20230130,000000,22.66,22.93,22.66,22.84,183586,0
+MET_F.US,D,20230131,000000,22.87,23.12,22.86,22.97,181892,0
+MET_F.US,D,20230201,000000,22.97,23.16,22.76,23,99134,0
+MET_F.US,D,20230202,000000,23.12,23.3,23.07,23.17,89175,0
+MET_F.US,D,20230203,000000,22.95,23.0374,22.64,22.64,108959,0
+MET_F.US,D,20230206,000000,22.48,22.57,22.3102,22.42,80940,0
+MET_F.US,D,20230207,000000,22.38,22.57,22.22,22.29,116744,0
+MET_F.US,D,20230208,000000,22.33,22.51,22.16,22.43,74311,0
+MET_F.US,D,20230209,000000,22.62,22.6499,22.25,22.27,99696,0
+MET_F.US,D,20230210,000000,22.28,22.28,22.07,22.14,93920,0
+MET_F.US,D,20230213,000000,22.18,22.41,22.1773,22.31,243396,0
+MET_F.US,D,20230214,000000,22.24,22.35,22.1369,22.19,231622,0
+MET_F.US,D,20230215,000000,22.16,22.23,22.06,22.15,104992,0
+MET_F.US,D,20230216,000000,22.04,22.07,21.85,21.85,170340,0
+MET_F.US,D,20230217,000000,21.78,21.83,21.63,21.74,89859,0
+MET_F.US,D,20230221,000000,21.62,21.62,21.33,21.34,164029,0
+MET_F.US,D,20230222,000000,21.39,21.78,21.34,21.65,125446,0
+MET_F.US,D,20230223,000000,21.78,22.08,21.76,21.99,110790,0
+MET_F.US,D,20230224,000000,21.82,21.98,21.78,21.94,104025,0
+MET_F.US,D,20230227,000000,21.75,21.99,21.6,21.89,300476,0
+MET_F.US,D,20230228,000000,21.88,21.88,21.7,21.71,181725,0
+MET_F.US,D,20230301,000000,21.73,21.775,21.4601,21.52,64822,0
+MET_F.US,D,20230302,000000,21.36,21.3899,21.13,21.28,60201,0
+MET_F.US,D,20230303,000000,21.43,21.5885,21.39,21.55,66694,0
+MET_F.US,D,20230306,000000,21.61,21.656,21.509,21.55,43571,0
+MET_F.US,D,20230307,000000,21.64,21.6699,21.38,21.41,45185,0
+MET_F.US,D,20230308,000000,21.41,21.598,21.3577,21.41,70149,0
+MET_F.US,D,20230309,000000,21.46,21.46,21,21,118718,0
+MET_F.US,D,20230310,000000,21.1,21.2703,20.63,20.88,60047,0
+MET_F.US,D,20230313,000000,20.62,20.785,20.12,20.42,94716,0
+MET_F.US,D,20230314,000000,20.72,21.485,20.71,20.8,54509,0
+MET_F.US,D,20230315,000000,20.64,20.95,20.51,20.84,86175,0
+MET_F.US,D,20230316,000000,20.5,21.67,20.5,21.5,149808,0
+MET_F.US,D,20230317,000000,21.44,21.48,21.05,21.29,102597,0
+MET_F.US,D,20230320,000000,21.38,21.44,21.06,21.1,84760,0
+MET_F.US,D,20230321,000000,21.25,21.52,21.23,21.4,55487,0
+MET_F.US,D,20230322,000000,21.46,21.505,21.28,21.3,149849,0
+MET_F.US,D,20230323,000000,21.3,21.4042,21.05,21.05,48280,0
+MET_F.US,D,20230324,000000,21.09,21.18,20.8515,21.17,36835,0
+MET_F.US,D,20230327,000000,21.38,21.5979,21.24,21.44,39178,0
+MET_F.US,D,20230328,000000,21.44,21.54,21.1332,21.27,57888,0
+MET_F.US,D,20230329,000000,21.37,21.77,21.37,21.62,60865,0
+MET_F.US,D,20230330,000000,21.71,21.82,21.563,21.73,67661,0
+MET_F.US,D,20230331,000000,21.82,21.964,21.65,21.77,202770,0
+MET_F.US,D,20230403,000000,21.82,22.05,21.68,22.05,75166,0
+MET_F.US,D,20230404,000000,22.05,22.18,21.8156,22.18,54584,0
+MET_F.US,D,20230405,000000,22.12,22.21,22.05,22.05,43301,0
+MET_F.US,D,20230406,000000,22.05,22.35,21.98,22.29,48515,0
+MET_F.US,D,20230410,000000,22.23,22.38,22.17,22.27,56806,0
+MET_F.US,D,20230411,000000,22.3,22.5,22.25,22.44,37056,0
+MET_F.US,D,20230412,000000,22.52,22.52,22.1,22.1,60864,0
+MET_F.US,D,20230413,000000,22.22,22.22,21.82,22,77246,0
+MET_F.US,D,20230414,000000,22,22.07,21.78,21.79,45557,0
+MET_F.US,D,20230417,000000,21.81,22.015,21.79,21.79,83910,0
+MET_F.US,D,20230418,000000,21.88,22,21.7919,21.9,59354,0
+MET_F.US,D,20230419,000000,21.89,21.99,21.7401,21.88,71573,0
+MET_F.US,D,20230420,000000,21.92,22.22,21.83,21.97,87747,0
+MET_F.US,D,20230421,000000,22.05,22.17,21.98,22.05,47358,0
+MET_F.US,D,20230424,000000,22.12,22.23,22.05,22.05,38635,0
+MET_F.US,D,20230425,000000,22.13,22.15,21.87,21.87,34621,0
+MET_F.US,D,20230426,000000,21.94,22.11,21.74,21.78,69644,0
+MET_F.US,D,20230427,000000,21.92,22,21.73,21.84,92377,0
+MET_F.US,D,20230428,000000,21.85,21.97,21.72,21.83,208265,0
+MET_F.US,D,20230501,000000,21.91,21.9464,21.4,21.65,64310,0
+MET_F.US,D,20230502,000000,21.37,21.58,21.27,21.36,59555,0
+MET_F.US,D,20230503,000000,21.36,21.5499,21,21,71196,0
+MET_F.US,D,20230504,000000,20.95,20.95,20.26,20.4,81408,0
+MET_F.US,D,20230505,000000,20.72,20.83,20.66,20.75,162952,0
+MET_F.US,D,20230508,000000,20.85,21.02,20.6645,20.83,89016,0
+MET_F.US,D,20230509,000000,20.82,20.89,20.525,20.8,113541,0
+MET_F.US,D,20230510,000000,21.09,21.165,20.71,20.9,172325,0
+MET_F.US,D,20230511,000000,20.63,20.8125,20.59,20.73,109105,0
+MET_F.US,D,20230512,000000,20.82,20.94,20.685,20.94,72105,0
+MET_F.US,D,20230515,000000,20.92,20.99,20.76,20.9,154509,0
+MET_F.US,D,20230516,000000,20.89,21,20.31,20.39,108520,0
+MET_F.US,D,20230517,000000,20.56,20.99,20.5075,20.95,44127,0
+MET_F.US,D,20230518,000000,20.89,21.198,20.839,20.9,209757,0
+MET_F.US,D,20230519,000000,20.9,20.915,20.5757,20.74,66853,0
+MET_F.US,D,20230522,000000,20.74,20.83,20.335,20.59,61630,0
+MET_F.US,D,20230523,000000,20.45,20.68,20.301,20.32,67247,0
+MET_F.US,D,20230524,000000,20.32,20.57,20.17,20.31,81694,0
+MET_F.US,D,20230525,000000,20.31,20.42,20.13,20.42,107363,0
+MET_F.US,D,20230526,000000,20.37,20.6599,20.3012,20.63,46154,0
+MET_F.US,D,20230530,000000,20.49,20.785,20.43,20.43,67632,0
+MET_F.US,D,20230531,000000,20.68,20.91,20.65,20.78,308101,0
+MET_F.US,D,20230601,000000,20.78,21.17,20.7546,21.01,67557,0
+MET_F.US,D,20230602,000000,21.15,21.63,21.0695,21.63,139189,0
+MET_F.US,D,20230605,000000,21.68,21.68,21.33,21.58,30575,0
+MET_F.US,D,20230606,000000,21.62,21.6486,21.42,21.62,48686,0
+MET_F.US,D,20230607,000000,21.64,21.6734,21.3,21.35,121040,0
+MET_F.US,D,20230608,000000,21.34,21.405,21.06,21.36,85356,0
+MET_F.US,D,20230609,000000,21.31,21.46,21.15,21.43,42351,0
+MET_F.US,D,20230612,000000,21.53,21.53,21.01,21.19,38562,0
+MET_F.US,D,20230613,000000,21.3,21.42,21.1,21.21,39041,0
+MET_F.US,D,20230614,000000,21.21,21.3,20.8176,20.98,42495,0
+MET_F.US,D,20230615,000000,21.09,21.26,20.93,21.08,42149,0
+MET_F.US,D,20230616,000000,21.17,21.17,21.01,21.09,40818,0
+MET_F.US,D,20230620,000000,21.14,21.14,20.83,20.96,50274,0
+MET_F.US,D,20230621,000000,20.83,21.3,20.7612,21.18,46541,0
+MET_F.US,D,20230622,000000,21.14,21.29,21.05,21.12,85455,0
+MET_F.US,D,20230623,000000,21.1,21.26,21.1,21.16,76940,0
+MET_F.US,D,20230626,000000,21.27,21.43,21.2,21.35,45868,0
+MET_F.US,D,20230627,000000,21.42,21.51,21.21,21.22,48254,0
+MET_F.US,D,20230628,000000,21.31,21.31,21.1893,21.27,45541,0
+MET_F.US,D,20230629,000000,21.27,21.27,20.86,20.93,57339,0
+MET_F.US,D,20230630,000000,21.06,21.29,21.01,21.2,206008,0
+MET_F.US,D,20230703,000000,21.3,21.377,21.19,21.27,21911,0
+MET_F.US,D,20230705,000000,21.33,21.4499,21.04,21.04,70855,0
+MET_F.US,D,20230706,000000,20.87,20.93,20.35,20.65,97573,0
+MET_F.US,D,20230707,000000,20.61,20.8768,20.61,20.79,42725,0
+MET_F.US,D,20230710,000000,20.76,20.85,20.65,20.7,39290,0
+MET_F.US,D,20230711,000000,20.79,20.88,20.745,20.88,32232,0
+MET_F.US,D,20230712,000000,21.07,21.09,20.88,20.98,41408,0
+MET_F.US,D,20230713,000000,20.94,21.0902,20.9,20.99,51147,0
+MET_F.US,D,20230714,000000,20.94,20.9742,20.6,20.65,73829,0
+MET_F.US,D,20230717,000000,20.65,20.65,20.38,20.5,47022,0
+MET_F.US,D,20230718,000000,20.48,20.86,20.4497,20.84,44142,0
+MET_F.US,D,20230719,000000,20.92,21.04,20.73,21.02,45703,0
+MET_F.US,D,20230720,000000,20.99,20.99,20.66,20.88,68275,0
+MET_F.US,D,20230721,000000,20.98,21.08,20.83,20.92,48821,0
+MET_F.US,D,20230724,000000,20.99,21.04,20.91,21.04,41164,0
+MET_F.US,D,20230725,000000,21,21.09,20.9001,21.08,43575,0
+MET_F.US,D,20230726,000000,21.13,21.29,21.05,21.14,56859,0
+MET_F.US,D,20230727,000000,21.24,21.4199,20.88,20.95,72619,0
+MET_F.US,D,20230728,000000,20.96,21.12,20.79,20.86,38094,0
+MET_F.US,D,20230731,000000,20.92,21.26,20.92,21.08,70679,0
+MET_F.US,D,20230801,000000,21,21.1984,20.68,20.81,49923,0
+MET_F.US,D,20230802,000000,20.57,20.76,20.42,20.75,56777,0
+MET_F.US,D,20230803,000000,20.61,20.67,20.34,20.57,55903,0
+MET_F.US,D,20230804,000000,20.58,20.79,20.5491,20.68,38921,0
+MET_F.US,D,20230807,000000,20.66,21.01,20.66,20.91,72753,0
+MET_F.US,D,20230808,000000,20.88,20.88,20.75,20.79,34219,0
+MET_F.US,D,20230809,000000,20.86,20.89,20.7401,20.8,50099,0
+MET_F.US,D,20230810,000000,20.9,20.99,20.73,20.73,42178,0
+MET_F.US,D,20230811,000000,20.71,20.81,20.63,20.75,38884,0
+MET_F.US,D,20230814,000000,20.79,20.8,20.66,20.72,45325,0
+MET_F.US,D,20230815,000000,20.75,20.75,20.48,20.49,30720,0
+MET_F.US,D,20230816,000000,20.48,20.63,20.3,20.44,48002,0
+MET_F.US,D,20230817,000000,20.43,20.43,20.2013,20.24,35167,0
+MET_F.US,D,20230818,000000,20.16,20.22,20.0749,20.09,70486,0
+MET_F.US,D,20230821,000000,20.08,20.2,19.8,19.86,79583,0
+MET_F.US,D,20230822,000000,19.97,19.99,19.84,19.92,413449,0
+MET_F.US,D,20230823,000000,19.98,20.29,19.98,20.29,402572,0
+MET_F.US,D,20230824,000000,20.32,20.43,20.17,20.25,49859,0
+MET_F.US,D,20230825,000000,20.27,20.35,20.16,20.28,36323,0
+MET_F.US,D,20230828,000000,20.42,20.42,20.19,20.21,35308,0
+MET_F.US,D,20230829,000000,20.19,20.39,20.19,20.31,51485,0
+MET_F.US,D,20230830,000000,20.1,20.17,20.05,20.12,51191,0
+MET_F.US,D,20230831,000000,20.2,20.39,20.04,20.15,92265,0
+MET_F.US,D,20230901,000000,20.18,20.2399,20.11,20.175,22719,0
+MET_F.US,D,20230905,000000,20.11,20.19,20,20.07,50369,0
+MET_F.US,D,20230906,000000,20.12,20.12,19.9,19.9,57459,0
+MET_F.US,D,20230907,000000,19.9,19.9488,19.77,19.88,144980,0
+MET_F.US,D,20230908,000000,19.91,20.02,19.85,19.93,77249,0
+MET_F.US,D,20230911,000000,19.95,19.99,19.8991,19.93,53173,0
+MET_F.US,D,20230912,000000,19.97,19.97,19.8,19.93,52783,0
+MET_F.US,D,20230913,000000,19.92,20.08,19.81,20,86428,0
+MET_F.US,D,20230914,000000,20.1,20.32,20.02,20.25,91901,0
+MET_F.US,D,20230915,000000,20.3,20.32,20.21,20.3,167321,0
+MET_F.US,D,20230918,000000,20.28,20.68,20.2,20.54,78865,0
+MET_F.US,D,20230919,000000,20.52,20.83,20.45,20.73,83608,0
+MET_F.US,D,20230920,000000,20.76,20.98,20.63,20.76,42341,0
+MET_F.US,D,20230921,000000,20.51,20.535,20.25,20.42,70286,0
+MET_F.US,D,20230922,000000,20.52,20.63,20.45,20.49,54297,0
+MET_F.US,D,20230925,000000,20.32,20.62,20.27,20.55,122497,0
+MET_F.US,D,20230926,000000,20.49,20.68,20.27,20.45,158238,0
+MET_F.US,D,20230927,000000,20.48,20.48,20.04,20.32,246851,0
+MET_F.US,D,20230928,000000,20.15,20.3076,20.085,20.19,117879,0
+MET_F.US,D,20230929,000000,20.24,20.53,20.21,20.29,409578,0
+MET_F.US,D,20231002,000000,20.23,20.23,19.9666,20.08,100682,0
+MET_F.US,D,20231003,000000,19.94,19.95,19.34,19.4,99457,0
+MET_F.US,D,20231004,000000,19.53,19.63,19.26,19.39,134240,0
+MET_F.US,D,20231005,000000,19.39,19.46,19.26,19.33,127266,0
+MET_F.US,D,20231006,000000,19.1,19.24,18.831,19.08,84265,0
+MET_F.US,D,20231009,000000,19.18,19.36,19.13,19.33,40628,0
+MET_F.US,D,20231010,000000,19.34,19.49,19.27,19.3,58975,0
+MET_F.US,D,20231011,000000,19.42,19.61,19.32,19.48,57692,0
+MET_F.US,D,20231012,000000,19.42,19.5129,19.185,19.31,67449,0
+MET_F.US,D,20231013,000000,19.39,19.53,19.07,19.08,36504,0
+MET_F.US,D,20231016,000000,19.19,19.36,19.03,19.2,127811,0
+MET_F.US,D,20231017,000000,19.06,19.14,18.88,18.88,62203,0
+MET_F.US,D,20231018,000000,18.83,19.0199,18.6701,18.73,72711,0
+MET_F.US,D,20231019,000000,18.82,18.82,18.45,18.5,79338,0
+MET_F.US,D,20231020,000000,18.57,18.8,18.33,18.8,92753,0
+MET_F.US,D,20231023,000000,18.67,18.86,18.5722,18.84,46005,0
+MET_F.US,D,20231024,000000,18.88,19.23,18.7996,19.2,41653,0
+MET_F.US,D,20231025,000000,19.12,19.18,18.79,18.96,67190,0
+MET_F.US,D,20231026,000000,18.95,19.1,18.8343,19,61099,0
+MET_F.US,D,20231027,000000,19.05,19.05,18.82,18.82,62513,0
+MET_F.US,D,20231030,000000,18.89,18.91,18.65,18.8,54479,0
+MET_F.US,D,20231031,000000,18.83,18.95,18.64,18.73,122507,0
+MET_F.US,D,20231101,000000,18.76,19.22,18.74,19.22,83971,0
+MET_F.US,D,20231102,000000,19.38,19.89,19.38,19.83,86013,0
+MET_F.US,D,20231103,000000,20.15,20.28,19.93,20.25,58963,0
+MET_F.US,D,20231106,000000,20.22,20.36,20.0611,20.27,61723,0
+MET_F.US,D,20231107,000000,20.38,20.43,20.11,20.18,44055,0
+MET_F.US,D,20231108,000000,20.23,20.45,20.1601,20.26,44959,0
+MET_F.US,D,20231109,000000,20.33,20.33,19.9001,19.94,74788,0
+MET_F.US,D,20231110,000000,20.1,20.12,19.96,19.96,58806,0
+MET_F.US,D,20231113,000000,19.96,20.27,19.86,20.07,53523,0
+MET_F.US,D,20231114,000000,20.64,20.8865,20.47,20.63,74616,0
+MET_F.US,D,20231115,000000,20.61,20.68,20.4815,20.64,45909,0
+MET_F.US,D,20231116,000000,20.71,20.71,20.52,20.69,66093,0
+MET_F.US,D,20231117,000000,20.74,20.93,20.62,20.76,70444,0
+MET_F.US,D,20231120,000000,20.71,20.94,20.71,20.87,58618,0
+MET_F.US,D,20231121,000000,20.86,20.93,20.64,20.67,71371,0
+MET_F.US,D,20231122,000000,20.75,20.78,20.31,20.48,80269,0
+MET_F.US,D,20231124,000000,20.53,20.58,20.405,20.472,44434,0
+MET_F.US,D,20231127,000000,20.52,20.71,20.4301,20.67,94241,0
+MET_F.US,D,20231128,000000,20.66,20.94,20.57,20.92,66890,0
+MET_F.US,D,20231129,000000,20.77,21.05,20.71,21.04,111572,0
+MET_F.US,D,20231130,000000,21.01,21.2,20.83,20.87,216966,0
+MET_F.US,D,20231201,000000,20.95,21.15,20.87,21.11,128721,0
+MET_F.US,D,20231204,000000,20.97,21.05,20.79,20.84,77987,0
+MET_F.US,D,20231205,000000,20.86,21.07,20.66,20.68,175668,0
+MET_F.US,D,20231206,000000,20.76,20.82,20.51,20.53,105625,0
+MET_F.US,D,20231207,000000,20.53,20.73,20.42,20.5,117892,0
+MET_F.US,D,20231208,000000,20.45,20.45,20.26,20.41,88866,0
+MET_F.US,D,20231211,000000,20.36,20.37,20.09,20.2147,89524,0
+MET_F.US,D,20231212,000000,20.23,20.39,20.1001,20.17,120467,0
+MET_F.US,D,20231213,000000,20.33,20.71,20.1701,20.67,109421,0
+MET_F.US,D,20231214,000000,20.82,21.15,20.75,21.1,138626,0
+MET_F.US,D,20231215,000000,21.22,21.49,20.97,21.32,151178,0
+MET_F.US,D,20231218,000000,21.29,21.29,21.075,21.18,131488,0
+MET_F.US,D,20231219,000000,21.19,21.45,21.19,21.28,140079,0
+MET_F.US,D,20231220,000000,21.35,21.54,21.16,21.24,103979,0
+MET_F.US,D,20231221,000000,21.31,21.47,21.0004,21.07,136169,0
+MET_F.US,D,20231222,000000,21.18,21.27,20.93,20.99,115907,0
+MET_F.US,D,20231226,000000,20.99,21.06,20.93,20.93,173161,0
+MET_F.US,D,20231227,000000,20.95,21.16,20.91,21,122620,0
+MET_F.US,D,20231228,000000,20.95,21.1,20.7491,20.82,210993,0
+MET_F.US,D,20231229,000000,20.86,20.9,20.24,20.4,304287,0
+MET_F.US,D,20240102,000000,20.36,20.58,20.36,20.53,79745,0
+MET_F.US,D,20240103,000000,20.42,20.6394,20.21,20.49,114823,0
+MET_F.US,D,20240104,000000,20.45,20.7,20.45,20.55,93985,0
+MET_F.US,D,20240105,000000,20.65,20.79,20.55,20.58,56575,0
+MET_F.US,D,20240108,000000,20.62,20.86,20.56,20.83,93486,0
+MET_F.US,D,20240109,000000,20.77,20.993,20.76,20.87,38979,0
+MET_F.US,D,20240110,000000,20.95,21.0685,20.85,20.95,63417,0
+MET_F.US,D,20240111,000000,20.9,21.129,20.87,21.06,70279,0
+MET_F.US,D,20240112,000000,21.15,21.27,20.9709,21.15,66701,0
+MET_F.US,D,20240116,000000,21.13,21.22,21.02,21.03,64612,0
+MET_F.US,D,20240117,000000,20.97,20.9785,20.85,20.97,80440,0
+MET_F.US,D,20240118,000000,21.02,21.03,20.838,20.98,103762,0
+MET_F.US,D,20240119,000000,21.01,21.2,20.87,21.2,81917,0
+MET_F.US,D,20240122,000000,21.23,21.4294,21.19,21.41,60811,0
+MET_F.US,D,20240123,000000,21.4,21.41,21.25,21.34,62138,0
+MET_F.US,D,20240124,000000,21.5,21.5,21.3301,21.43,61039,0
+MET_F.US,D,20240125,000000,21.51,21.55,21.3601,21.47,84321,0
+MET_F.US,D,20240126,000000,21.41,21.495,21.34,21.445,118979,0
+MET_F.US,D,20240129,000000,21.51,21.58,21.37,21.58,50124,0
+MET_F.US,D,20240130,000000,21.61,21.63,21.42,21.532,52585,0
+MET_F.US,D,20240131,000000,21.53,21.64,21.4,21.51,58321,0
+MET_F.US,D,20240201,000000,21.56,21.83,21.32,21.83,98058,0
+MET_F.US,D,20240202,000000,21.7,21.72,21.42,21.71,43766,0
+MET_F.US,D,20240205,000000,21.63,21.71,21.4404,21.5,119895,0
+MET_F.US,D,20240206,000000,21.51,21.79,21.4737,21.73,163652,0
+MET_F.US,D,20240207,000000,21.81,22.02,21.75,21.91,82332,0
+MET_F.US,D,20240208,000000,21.9,21.97,21.68,21.76,156360,0
+MET_F.US,D,20240209,000000,21.8,21.93,21.78,21.93,72717,0
+MET_F.US,D,20240212,000000,21.94,22.04,21.8517,21.9566,59543,0
+MET_F.US,D,20240213,000000,21.74,21.83,21.48,21.6001,33557,0
+MET_F.US,D,20240214,000000,21.68,21.798,21.56,21.58,54413,0
+MET_F.US,D,20240215,000000,21.65,21.81,21.582,21.75,46015,0
+MET_F.US,D,20240216,000000,21.58,21.7046,21.53,21.625,87144,0
+MET_F.US,D,20240220,000000,21.65,21.7705,21.62,21.74,48838,0
+MET_F.US,D,20240221,000000,21.75,21.84,21.62,21.62,40138,0
+MET_F.US,D,20240222,000000,21.7,21.8445,21.64,21.7,45283,0
+MET_F.US,D,20240223,000000,21.76,21.9,21.715,21.88,95196,0
+MET_F.US,D,20240226,000000,21.89,21.9543,21.77,21.93,47081,0
+MET_F.US,D,20240227,000000,21.91,21.96,21.74,21.87,55025,0
+MET_F.US,D,20240228,000000,21.64,21.6699,21.36,21.5,60296,0
+MET_F.US,D,20240229,000000,21.62,21.68,21.51,21.64,171734,0
+MET_F.US,D,20240301,000000,21.64,21.66,21.53,21.63,76978,0
+MET_F.US,D,20240304,000000,21.61,21.71,21.43,21.48,71319,0
+MET_F.US,D,20240305,000000,21.54,21.5759,21.37,21.52,89255,0
+MET_F.US,D,20240306,000000,21.55,21.61,21.4,21.48,644439,0
+MET_F.US,D,20240307,000000,21.48,21.68,21.48,21.53,210718,0
+MET_F.US,D,20240308,000000,21.6,21.71,21.52,21.55,120598,0
+MET_F.US,D,20240311,000000,21.6,21.625,21.44,21.45,85975,0
+MET_F.US,D,20240312,000000,21.41,21.4499,21.13,21.33,137964,0
+MET_F.US,D,20240313,000000,21.33,21.46,21.26,21.38,77192,0
+MET_F.US,D,20240314,000000,21.35,21.35,21.115,21.22,95991,0
+MET_F.US,D,20240315,000000,21.19,21.36,21,21.06,89662,0
+MET_F.US,D,20240318,000000,21.14,21.2099,21.0112,21.08,89418,0
+MET_F.US,D,20240319,000000,21.14,21.2278,21.05,21.19,94537,0
+MET_F.US,D,20240320,000000,21.21,21.26,21.07,21.26,86282,0
+MET_F.US,D,20240321,000000,21.34,21.41,21.13,21.14,221749,0
+MET_F.US,D,20240322,000000,21.19,21.24,21.07,21.19,187238,0
+MET_F.US,D,20240325,000000,21.11,21.2141,21.04,21.15,121829,0
+MET_F.US,D,20240326,000000,21.15,21.2531,21.0617,21.18,167655,0
+MET_F.US,D,20240327,000000,21.22,21.37,21.1701,21.32,160774,0
+MET_F.US,D,20240328,000000,21.4,21.48,21.24,21.3,248594,0
+MET_F.US,D,20240401,000000,21.29,21.37,21.04,21.3,105306,0
+MET_F.US,D,20240402,000000,21.12,21.26,21.03,21.2,72938,0
+MET_F.US,D,20240403,000000,21.12,21.33,21.04,21.24,218354,0
+MET_F.US,D,20240404,000000,21.29,21.5,21.29,21.44,105724,0
+MET_F.US,D,20240405,000000,21.36,21.47,21.32,21.36,84189,0
+MET_F.US,D,20240408,000000,21.36,21.36,21.19,21.34,45779,0
+MET_F.US,D,20240409,000000,21.37,21.42,21.2588,21.345,42634,0
+MET_F.US,D,20240410,000000,21.2,21.2,20.69,20.9,87687,0
+MET_F.US,D,20240411,000000,21,21,20.54,20.77,92960,0
+MET_F.US,D,20240412,000000,20.77,20.79,20.5601,20.67,48072,0
+MET_F.US,D,20240415,000000,20.67,20.67,20.05,20.12,85002,0
+MET_F.US,D,20240416,000000,20.05,20.2399,19.89,20.2,71800,0
+MET_F.US,D,20240417,000000,20.3,20.4325,20.2712,20.36,138038,0
+MET_F.US,D,20240418,000000,20.39,20.4,20.1601,20.31,105711,0
+MET_F.US,D,20240419,000000,20.34,20.55,20.325,20.48,186301,0
+MET_F.US,D,20240422,000000,20.49,20.69,20.44,20.68,82438,0
+MET_F.US,D,20240423,000000,20.69,21.02,20.69,21.01,69414,0
+MET_F.US,D,20240424,000000,20.95,21.1223,20.85,21.03,148036,0
+MET_F.US,D,20240425,000000,20.82,20.95,20.63,20.83,46803,0
+MET_F.US,D,20240426,000000,20.96,21.0169,20.68,20.69,181350,0
+MET_F.US,D,20240429,000000,20.8,20.8,20.64,20.79,59172,0
+MET_F.US,D,20240430,000000,20.75,20.7637,20.41,20.42,122364,0
+MET_F.US,D,20240501,000000,20.5,20.72,20.42,20.68,58798,0
+MET_F.US,D,20240502,000000,20.68,20.82,20.5058,20.73,42965,0
+MET_F.US,D,20240503,000000,20.95,21.03,20.79,20.97,50591,0
+MET_F.US,D,20240506,000000,21.08,21.1888,20.9325,21.14,34247,0
+MET_F.US,D,20240507,000000,21.23,21.26,20.92,20.98,40511,0
+MET_F.US,D,20240508,000000,20.95,21,20.65,20.84,57496,0
+MET_F.US,D,20240509,000000,20.8,20.84,20.66,20.76,49403,0
+MET_F.US,D,20240510,000000,20.79,20.81,20.64,20.7,53273,0
+MET_F.US,D,20240513,000000,20.74,20.8399,20.62,20.67,45793,0
+MET_F.US,D,20240514,000000,20.68,20.735,20.5,20.58,68018,0
+MET_F.US,D,20240515,000000,20.71,20.86,20.71,20.78,64049,0
+MET_F.US,D,20240516,000000,20.77,20.82,20.62,20.69,63944,0
+MET_F.US,D,20240517,000000,20.62,20.6779,20.56,20.67,78674,0
+MET_F.US,D,20240520,000000,20.64,20.6928,20.57,20.66,63960,0
+MET_F.US,D,20240521,000000,20.72,20.775,20.58,20.61,51276,0
+MET_F.US,D,20240522,000000,20.61,20.73,20.53,20.64,159667,0
+MET_F.US,D,20240523,000000,20.71,20.71,20.21,20.28,146404,0
+MET_F.US,D,20240524,000000,20.31,20.4861,20.2732,20.45,62399,0
+MET_F.US,D,20240528,000000,20.55,20.58,20.29,20.37,57899,0
+MET_F.US,D,20240529,000000,20.29,20.3094,20.12,20.24,69407,0
+MET_F.US,D,20240530,000000,20.28,20.53,20.21,20.53,115330,0
+MET_F.US,D,20240531,000000,20.32,20.41,20.16,20.41,199616,0
+MET_F.US,D,20240603,000000,20.41,20.47,20.3201,20.43,116006,0
+MET_F.US,D,20240604,000000,20.46,20.64,20.4382,20.62,127859,0
+MET_F.US,D,20240605,000000,20.62,20.65,20.43,20.49,67015,0
+MET_F.US,D,20240606,000000,20.52,20.59,20.485,20.59,49326,0
+MET_F.US,D,20240607,000000,20.45,20.51,20.39,20.49,23406,0
+MET_F.US,D,20240610,000000,20.49,20.49,20.23,20.35,40036,0
+MET_F.US,D,20240611,000000,20.35,20.36,20.09,20.36,68715,0
+MET_F.US,D,20240612,000000,20.52,20.79,20.52,20.58,109261,0
+MET_F.US,D,20240613,000000,20.74,20.74,20.51,20.66,63792,0
+MET_F.US,D,20240614,000000,20.59,20.66,20.515,20.59,38942,0
+MET_F.US,D,20240617,000000,20.59,20.64,20.43,20.55,61208,0
+MET_F.US,D,20240618,000000,20.49,20.76,20.49,20.74,68211,0
+MET_F.US,D,20240620,000000,20.68,20.77,20.67,20.72,59613,0
+MET_F.US,D,20240621,000000,20.72,20.79,20.5937,20.72,36383,0
+MET_F.US,D,20240624,000000,20.72,20.81,20.66,20.74,42242,0
+MET_F.US,D,20240625,000000,20.75,20.79,20.6514,20.79,63771,0
+MET_F.US,D,20240626,000000,20.74,20.81,20.64,20.74,56441,0
+MET_F.US,D,20240627,000000,20.76,20.8,20.54,20.68,60830,0
+MET_F.US,D,20240628,000000,20.63,20.67,20.28,20.33,134934,0
+MET_F.US,D,20240701,000000,20.32,20.4699,20.165,20.27,98583,0
+MET_F.US,D,20240702,000000,20.3,20.43,20.298,20.42,51487,0
+MET_F.US,D,20240703,000000,20.45,20.63,20.44,20.59,59381,0
+MET_F.US,D,20240705,000000,20.62,20.66,20.51,20.58,42123,0
+MET_F.US,D,20240708,000000,20.58,20.66,20.49,20.55,42973,0
+MET_F.US,D,20240709,000000,20.55,20.55,20.41,20.41,43568,0
+MET_F.US,D,20240710,000000,20.49,20.58,20.3925,20.49,75950,0
+MET_F.US,D,20240711,000000,20.64,20.89,20.64,20.89,57544,0
+MET_F.US,D,20240712,000000,20.89,21.09,20.89,21,45783,0
+MET_F.US,D,20240715,000000,21,21.02,20.9001,20.99,54695,0
+MET_F.US,D,20240716,000000,21.02,21.06,20.9305,21.01,31515,0
+MET_F.US,D,20240717,000000,20.94,20.98,20.85,20.92,47494,0
+MET_F.US,D,20240718,000000,20.88,20.985,20.8,20.88,44840,0
+MET_F.US,D,20240719,000000,20.8,20.92,20.74,20.82,150334,0
+MET_F.US,D,20240722,000000,20.9,20.98,20.8524,20.89,53357,0
+MET_F.US,D,20240723,000000,20.89,20.9099,20.67,20.74,57654,0
+MET_F.US,D,20240724,000000,20.74,20.74,20.39,20.41,59544,0
+MET_F.US,D,20240725,000000,20.5,20.7,20.42,20.52,68669,0
+MET_F.US,D,20240726,000000,20.61,20.6593,20.49,20.58,46392,0
+MET_F.US,D,20240729,000000,20.68,20.68,20.42,20.56,48640,0
+MET_F.US,D,20240730,000000,20.56,20.6,20.47,20.58,52126,0
+MET_F.US,D,20240731,000000,20.64,20.6791,20.41,20.55,184670,0
+MET_F.US,D,20240801,000000,20.63,20.92,20.6,20.9,79173,0
+MET_F.US,D,20240802,000000,20.82,21.03,20.72,21.03,85036,0
+MET_F.US,D,20240805,000000,20.68,20.7925,20.51,20.74,48807,0
+MET_F.US,D,20240806,000000,20.76,21,20.6934,20.96,158770,0
+MET_F.US,D,20240807,000000,21.05,21.13,20.95,21.06,77606,0
+MET_F.US,D,20240808,000000,21.07,21.22,20.9501,21.22,60669,0
+MET_F.US,D,20240809,000000,21.24,21.24,21.0421,21.13,41043,0
+MET_F.US,D,20240812,000000,21.13,21.13,20.97,21,46377,0
+MET_F.US,D,20240813,000000,21.1,21.18,21.04,21.15,211871,0
+MET_F.US,D,20240814,000000,21.21,21.39,21.15,21.38,67769,0
+MET_F.US,D,20240815,000000,21.3,21.33,21.16,21.31,49551,0
+MET_F.US,D,20240816,000000,21.35,21.48,21.29,21.36,47094,0
+MET_F.US,D,20240819,000000,21.38,21.58,21.38,21.4752,40418,0
+MET_F.US,D,20240820,000000,21.55,21.59,21.481,21.57,52936,0
+MET_F.US,D,20240821,000000,21.65,21.76,21.63,21.75,52282,0
+MET_F.US,D,20240822,000000,21.79,21.79,21.64,21.71,96927,0
+MET_F.US,D,20240823,000000,21.8,21.99,21.7209,21.99,82807,0
+MET_F.US,D,20240826,000000,22.04,22.07,21.91,22.04,74331,0
+MET_F.US,D,20240827,000000,22,22.13,22,22.055,55048,0
+MET_F.US,D,20240828,000000,22.09,22.17,22.07,22.08,55137,0
+MET_F.US,D,20240829,000000,22.15,22.22,22.12,22.18,74736,0
+MET_F.US,D,20240830,000000,22.04,22.04,21.59,21.71,121156,0
+MET_F.US,D,20240903,000000,21.77,21.81,21.7,21.7,37101,0
+MET_F.US,D,20240904,000000,21.79,21.99,21.7,21.84,97530,0
+MET_F.US,D,20240905,000000,21.95,22.05,21.91,22.05,64670,0
+MET_F.US,D,20240906,000000,22.07,22.16,21.88,21.94,58994,0
+MET_F.US,D,20240909,000000,21.94,22.25,21.94,22.23,48411,0
+MET_F.US,D,20240910,000000,22.27,22.3,22.12,22.22,64946,0
+MET_F.US,D,20240911,000000,22.28,22.29,22.13,22.23,45626,0
+MET_F.US,D,20240912,000000,22.29,22.36,22.22,22.3199,55881,0
+MET_F.US,D,20240913,000000,22.44,22.5,22.3501,22.48,57848,0
+MET_F.US,D,20240916,000000,22.55,22.69,22.37,22.69,57867,0
+MET_F.US,D,20240917,000000,22.76,22.87,22.62,22.84,56007,0
+MET_F.US,D,20240918,000000,22.84,22.963,22.71,22.85,55272,0
+MET_F.US,D,20240919,000000,22.99,23.08,22.8975,22.96,87443,0
+MET_F.US,D,20240920,000000,22.96,23.0594,22.86,22.91,47938,0
+MET_F.US,D,20240923,000000,22.92,23.05,22.81,23,74739,0
+MET_F.US,D,20240924,000000,22.95,23.0688,22.9,23.0688,56071,0
+MET_F.US,D,20240925,000000,23.08,23.15,23.01,23.1,45060,0
+MET_F.US,D,20240926,000000,23.18,23.208,22.97,23.06,55968,0
+MET_F.US,D,20240927,000000,23.11,23.15,23.01,23.05,116339,0
+MET_F.US,D,20240930,000000,23.05,23.05,22.5,22.69,340643,0
+MET_F.US,D,20241001,000000,22.8,22.91,22.5773,22.86,73327,0
+MET_F.US,D,20241002,000000,22.85,22.91,22.745,22.91,64074,0
+MET_F.US,D,20241003,000000,22.84,22.9099,22.79,22.8,46275,0
+MET_F.US,D,20241004,000000,22.72,22.85,22.54,22.54,58539,0
+MET_F.US,D,20241007,000000,22.5,22.5039,22.3,22.38,70620,0
+MET_F.US,D,20241008,000000,22.38,22.62,22.356,22.6097,46316,0
+MET_F.US,D,20241009,000000,22.58,22.73,22.51,22.6,41796,0
+MET_F.US,D,20241010,000000,22.58,22.66,22.45,22.52,49335,0
+MET_F.US,D,20241011,000000,22.46,22.77,22.33,22.77,54640,0
+MET_F.US,D,20241014,000000,22.74,22.9,22.6801,22.88,40646,0
+MET_F.US,D,20241015,000000,22.95,23.14,22.8322,22.97,55562,0
+MET_F.US,D,20241016,000000,23.01,23.21,23,23.15,64083,0
+MET_F.US,D,20241017,000000,23.12,23.153,22.96,23.06,111865,0
+MET_F.US,D,20241018,000000,23.12,23.14,22.87,22.95,56141,0
+MET_F.US,D,20241021,000000,22.88,22.8869,22.43,22.65,51640,0
+MET_F.US,D,20241022,000000,22.66,22.74,22.4001,22.7,59101,0
+MET_F.US,D,20241023,000000,22.57,22.6299,22.43,22.43,82250,0
+MET_F.US,D,20241024,000000,22.46,22.58,22.31,22.37,67380,0
+MET_F.US,D,20241025,000000,22.43,22.5318,22.31,22.32,43910,0
+MET_F.US,D,20241028,000000,22.43,22.43,22.19,22.23,67178,0
+MET_F.US,D,20241029,000000,22.11,22.21,22,22.13,40369,0
+MET_F.US,D,20241030,000000,22.24,22.36,22.08,22.11,55087,0
+MET_F.US,D,20241031,000000,21.89,22.18,21.89,21.92,167563,0
+MET_F.US,D,20241101,000000,22,22.07,21.68,21.79,59649,0
+MET_F.US,D,20241104,000000,21.91,22.36,21.82,22.3,291706,0
+MET_F.US,D,20241105,000000,22.34,22.69,22.32,22.55,69375,0
+MET_F.US,D,20241106,000000,22.31,22.4,21.96,21.96,241281,0
+MET_F.US,D,20241107,000000,21.97,22.09,21.86,21.96,200646,0
+MET_F.US,D,20241108,000000,22.04,22.2291,22.04,22.2,78210,0
+MET_F.US,D,20241111,000000,22.0801,22.21,21.8932,21.93,50439,0
+MET_F.US,D,20241112,000000,21.9498,22.01,21.58,21.58,68436,0
+MET_F.US,D,20241113,000000,21.665,21.7,21.38,21.51,94073,0
+MET_F.US,D,20241114,000000,21.5627,21.6999,21.33,21.39,83533,0
+MET_F.US,D,20241115,000000,21.36,21.5099,21.35,21.5,79770,0
+MET_F.US,D,20241118,000000,21.44,21.5838,21.38,21.38,55208,0
+MET_F.US,D,20241119,000000,21.48,21.52,21.17,21.2,38077,0
+MET_F.US,D,20241120,000000,21.13,21.18,20.96,21.04,39858,0
+MET_F.US,D,20241121,000000,21.09,21.2658,21.06,21.17,52291,0
+MET_F.US,D,20241122,000000,21.27,21.34,21.1929,21.29,51715,0
+MET_F.US,D,20241125,000000,21.57,21.67,21.32,21.33,117422,0
+MET_F.US,D,20241126,000000,21.34,21.35,21.11,21.11,56136,0
+MET_F.US,D,20241127,000000,21.2199,21.2199,21.06,21.07,58114,0
+MET_F.US,D,20241129,000000,20.86,21.04,20.78,21.04,108981,0
+MET_F.US,D,20241202,000000,20.9653,21.05,20.73,20.84,73175,0
+MET_F.US,D,20241203,000000,20.8,20.84,20.52,20.52,169976,0
+MET_F.US,D,20241204,000000,20.55,20.72,20.5,20.65,109396,0
+MET_F.US,D,20241205,000000,20.635,20.84,20.57,20.82,90221,0
+MET_F.US,D,20241206,000000,20.89,20.9,20.68,20.68,77152,0
+MET_F.US,D,20241209,000000,20.69,20.78,20.56,20.6,102289,0
+MET_F.US,D,20241210,000000,20.59,21.09,20.51,21.01,332935,0
+MET_F.US,D,20241211,000000,21.06,21.19,20.86,20.98,181743,0
+MET_F.US,D,20241212,000000,21.01,21.01,20.8,20.9,90413,0
+MET_F.US,D,20241213,000000,20.95,20.95,20.6,20.6,115674,0
+MET_F.US,D,20241216,000000,20.75,20.75,20.39,20.57,177573,0
+MET_F.US,D,20241217,000000,20.58,20.68,20.4485,20.68,190526,0
+MET_F.US,D,20241218,000000,20.67,20.85,20.4743,20.51,186982,0
+MET_F.US,D,20241219,000000,20.44,20.47,20.13,20.34,231366,0
+MET_F.US,D,20241220,000000,20.4,20.54,20.28,20.36,79733,0
+MET_F.US,D,20241223,000000,20.4019,20.4799,20.13,20.17,81704,0
+MET_F.US,D,20241224,000000,20.1,20.2657,20.0709,20.24,80134,0
+MET_F.US,D,20241226,000000,20.13,20.28,20.059,20.15,177101,0
+MET_F.US,D,20241227,000000,20.1486,20.15,19.84,19.87,153354,0
+MET_F.US,D,20241230,000000,19.8,20.46,19.8,20.42,414951,0
+MET_F.US,D,20241231,000000,20.41,20.66,20.205,20.66,655442,0
+MET_F.US,D,20250102,000000,20.51,21.03,20.51,21,45254,0
+MET_F.US,D,20250103,000000,21.04,21.32,21.04,21.26,89778,0
+MET_F.US,D,20250106,000000,21.295,21.35,21.04,21.16,77369,0
+MET_F.US,D,20250107,000000,21.155,21.19,20.64,20.7401,127178,0
+MET_F.US,D,20250108,000000,20.68,20.75,20.5601,20.63,80025,0
+MET_F.US,D,20250110,000000,20.36,20.4699,20.12,20.29,130985,0
+MET_F.US,D,20250113,000000,20.2,20.22,19.9,19.96,172106,0
+MET_F.US,D,20250114,000000,20.1,20.14,19.96,20.07,54362,0
+MET_F.US,D,20250115,000000,20.2016,20.67,20.2016,20.49,90765,0
+MET_F.US,D,20250116,000000,20.55,21.05,20.43,20.58,175661,0
+MET_F.US,D,20250117,000000,20.765,20.92,20.5,20.65,101990,0
+MET_F.US,D,20250121,000000,20.6601,21.14,20.6601,21.14,158649,0
+MET_F.US,D,20250122,000000,21.14,21.22,21.0001,21.15,140627,0
+MET_F.US,D,20250123,000000,21.0264,21.15,20.91,21.07,108560,0
+MET_F.US,D,20250124,000000,21.0301,21.2899,21.03,21.18,58462,0
+MET_F.US,D,20250127,000000,21.25,21.6,21.174,21.47,116836,0
+MET_F.US,D,20250128,000000,21.56,21.61,21.3306,21.4,100423,0
+MET_F.US,D,20250129,000000,21.38,21.44,21.18,21.24,83951,0
+MET_F.US,D,20250130,000000,21.3,21.43,21.18,21.21,111373,0
+MET_F.US,D,20250131,000000,21.34,21.47,20.98,20.98,348492,0
+MET_F.US,D,20250203,000000,21.16,21.16,20.7501,20.82,63535,0
+MET_F.US,D,20250204,000000,20.7783,20.98,20.7338,20.87,44708,0
+MET_F.US,D,20250205,000000,21.03,21.17,21,21.15,59686,0
+MET_F.US,D,20250206,000000,21.0201,21.1795,21,21.03,49065,0
+MET_F.US,D,20250207,000000,21.015,21.06,20.88,20.93,84761,0
+MET_F.US,D,20250210,000000,20.9449,21.09,20.94,20.98,82406,0
+MET_F.US,D,20250211,000000,20.95,21.08,20.94,20.96,121814,0
+MET_F.US,D,20250212,000000,20.82,20.82,20.53,20.7194,47444,0
+MET_F.US,D,20250213,000000,20.855,21.06,20.73,21.04,55718,0
+MET_F.US,D,20250214,000000,21.06,21.32,21.01,21.22,86698,0
+MET_F.US,D,20250218,000000,21.19,21.26,21.04,21.12,40905,0
+MET_F.US,D,20250219,000000,20.7,21.11,20.7,20.98,76328,0
+MET_F.US,D,20250220,000000,21.01,21.0927,20.9,20.99,51832,0
+MET_F.US,D,20250221,000000,21.0557,21.0557,20.93,21.05,60124,0
+MET_F.US,D,20250224,000000,21.05,21.13,20.98,21.05,48344,0
+MET_F.US,D,20250225,000000,21.13,21.31,21.1101,21.24,52613,0
+MET_F.US,D,20250226,000000,21.285,21.2994,21.11,21.14,108071,0
+MET_F.US,D,20250227,000000,21.1688,21.2204,21.07,21.07,61580,0
+MET_F.US,D,20250228,000000,20.8508,20.89,20.72,20.79,62027,0
+MET_F.US,D,20250303,000000,20.7704,20.88,20.74,20.785,95150,0
+MET_F.US,D,20250304,000000,20.74,20.75,20.45,20.58,73636,0
+MET_F.US,D,20250305,000000,20.59,20.6599,20.47,20.48,30156,0
+MET_F.US,D,20250306,000000,20.53,20.54,20.3516,20.41,51317,0
+MET_F.US,D,20250307,000000,20.4222,20.52,20.14,20.15,58018,0
+MET_F.US,D,20250310,000000,20.12,20.2,20,20,65647,0
+MET_F.US,D,20250311,000000,19.9672,20.26,19.87,20.22,209040,0
+MET_F.US,D,20250312,000000,20.26,20.53,20.06,20.48,196047,0
+MET_F.US,D,20250313,000000,20.41,20.51,20.39,20.46,87120,0
+MET_F.US,D,20250314,000000,20.4939,20.58,20.43,20.57,84140,0
+MET_F.US,D,20250317,000000,20.6185,20.78,20.5809,20.75,88404,0
+MET_F.US,D,20250318,000000,20.71,20.73,20.57,20.64,113888,0
+MET_F.US,D,20250319,000000,20.62,20.72,20.55,20.6,247344,0
+MET_F.US,D,20250320,000000,20.635,20.679,20.51,20.55,78902,0
+MET_F.US,D,20250321,000000,20.5149,20.5986,20.46,20.54,44556,0
+MET_F.US,D,20250324,000000,20.56,20.62,20.41,20.41,72023,0
+MET_F.US,D,20250325,000000,20.4575,20.5,20.36,20.41,54008,0
+MET_F.US,D,20250326,000000,20.39,20.42,20.1,20.1,95805,0
+MET_F.US,D,20250327,000000,20.165,20.23,19.97,20.12,115789,0
+MET_F.US,D,20250328,000000,20.195,20.26,19.88,19.92,116372,0
+MET_F.US,D,20250331,000000,19.93,19.93,19.71,19.8,459813,0
+MET_F.US,D,20250401,000000,19.84,19.88,19.68,19.82,211813,0
+MET_F.US,D,20250402,000000,19.8,20.02,19.7664,19.89,99729,0
+MET_F.US,D,20250403,000000,19.67,19.76,19.55,19.65,103976,0
+MET_F.US,D,20250404,000000,19.54,19.74,19.25,19.62,116700,0
+MET_F.US,D,20250407,000000,19,19.8803,19,19.36,146149,0
+MET_F.US,D,20250408,000000,19.48,19.6,19.27,19.37,159275,0
+MET_F.US,D,20250409,000000,19.03,19.85,19.03,19.77,116606,0
+MET_F.US,D,20250410,000000,19.57,19.72,19.29,19.34,72763,0
+MET_F.US,D,20250411,000000,19.35,19.35,19.05,19.22,127857,0
+MET_F.US,D,20250414,000000,19.1,19.4,19.1,19.38,72882,0
+MET_F.US,D,20250415,000000,19.43,19.5099,19.31,19.5,76483,0
+MET_F.US,D,20250416,000000,19.4119,19.73,19.4119,19.69,144487,0
+MET_F.US,D,20250417,000000,19.75,19.82,19.61,19.65,91297,0
+MET_F.US,D,20250421,000000,19.655,19.7499,19.44,19.48,74040,0
+MET_F.US,D,20250422,000000,19.53,19.75,19.53,19.6142,56403,0
+MET_F.US,D,20250423,000000,20.04,20.04,19.69,19.7493,45536,0
+MET_F.US,D,20250424,000000,19.93,19.93,19.7658,19.84,47484,0
+MET_F.US,D,20250425,000000,19.8623,19.93,19.706,19.83,47022,0
+MET_F.US,D,20250428,000000,19.7634,19.93,19.7634,19.88,51685,0
+MET_F.US,D,20250429,000000,19.8639,19.95,19.79,19.81,201453,0
+MET_F.US,D,20250430,000000,19.73,19.75,19.52,19.58,265393,0
+MET_F.US,D,20250501,000000,19.735,19.735,19.42,19.45,64200,0
+MET_F.US,D,20250502,000000,19.6061,19.69,19.47,19.47,76426,0
+MET_F.US,D,20250505,000000,19.38,19.64,19.2761,19.31,80760,0
+MET_F.US,D,20250506,000000,19.2702,19.49,19.27,19.47,40003,0
+MET_F.US,D,20250507,000000,19.5999,19.64,19.4643,19.6199,66015,0
+MET_F.US,D,20250508,000000,19.615,19.74,19.56,19.56,38893,0
+MET_F.US,D,20250509,000000,19.62,19.66,19.51,19.607,48930,0
+MET_F.US,D,20250512,000000,19.82,19.82,19.6,19.62,79344,0
+MET_F.US,D,20250513,000000,19.64,19.68,19.53,19.5941,67400,0
+MET_F.US,D,20250514,000000,19.55,19.6599,19.43,19.43,80769,0
+MET_F.US,D,20250515,000000,19.505,19.63,19.41,19.54,76295,0
+MET_F.US,D,20250516,000000,19.6062,19.66,19.37,19.56,121770,0
+MET_F.US,D,20250519,000000,19.4386,19.73,19.4,19.71,53313,0
+MET_F.US,D,20250520,000000,19.7,19.93,19.65,19.7401,68323,0
+MET_F.US,D,20250521,000000,19.7,19.73,19.32,19.35,83487,0
+MET_F.US,D,20250522,000000,19.5,19.52,19.33,19.38,42869,0
+MET_F.US,D,20250523,000000,19.395,19.48,19.26,19.39,116194,0
+MET_F.US,D,20250527,000000,19.51,19.65,19.485,19.65,122394,0
+MET_F.US,D,20250528,000000,19.58,19.67,19.5,19.55,77428,0
+MET_F.US,D,20250529,000000,19.67,19.67,19.53,19.62,67329,0
+MET_F.US,D,20250530,000000,19.2191,19.51,19.2191,19.4,246679,0
+MET_F.US,D,20250602,000000,19.4546,19.4546,19.2,19.36,87616,0
+MET_F.US,D,20250603,000000,19.44,19.5189,19.28,19.4,94497,0
+MET_F.US,D,20250604,000000,19.48,19.66,19.42,19.63,603036,0
+MET_F.US,D,20250605,000000,19.6688,19.77,19.5917,19.66,74872,0
+MET_F.US,D,20250606,000000,19.7,19.74,19.52,19.545,47820,0
+MET_F.US,D,20250609,000000,19.565,19.69,19.53,19.67,63118,0
+MET_F.US,D,20250610,000000,19.6825,19.74,19.6301,19.68,71690,0
+MET_F.US,D,20250611,000000,19.78,19.8,19.63,19.63,111551,0
+MET_F.US,D,20250612,000000,19.8397,19.8397,19.52,19.6,74954,0
+MET_F.US,D,20250613,000000,19.508,19.5986,19.29,19.33,139663,0
+MET_F.US,D,20250616,000000,19.4267,19.45,19.14,19.23,207005,0
+MET_F.US,D,20250617,000000,19.235,19.32,19.11,19.2,107311,0
+MET_F.US,D,20250618,000000,19.18,19.34,19.17,19.3,108493,0
+MET_F.US,D,20250620,000000,19.295,19.43,19.2401,19.35,73255,0
+MET_F.US,D,20250623,000000,19.3853,19.4928,19.36,19.44,63298,0
+MET_F.US,D,20250624,000000,19.3967,19.63,19.3967,19.59,94778,0
+MET_F.US,D,20250625,000000,19.6383,19.64,19.48,19.64,89503,0
+MET_F.US,D,20250626,000000,19.66,19.76,19.5,19.67,433591,0
+MET_F.US,D,20250627,000000,19.62,19.7,19.49,19.6,145120,0
+MET_F.US,D,20250630,000000,19.57,19.66,19.47,19.49,344878,0
+MET_F.US,D,20250701,000000,19.5203,19.71,19.505,19.62,116285,0
+MET_F.US,D,20250702,000000,19.6258,19.86,19.6,19.86,65809,0
+MET_F.US,D,20250703,000000,19.83,19.9798,19.83,19.92,30365,0
+MET_F.US,D,20250707,000000,19.92,19.92,19.8,19.84,81067,0
+MET_F.US,D,20250708,000000,19.85,19.8945,19.7411,19.89,104514,0
+MET_F.US,D,20250709,000000,19.92,20.06,19.868,19.97,99781,0
+MET_F.US,D,20250710,000000,19.9984,20.11,19.98,20.04,77102,0
+MET_F.US,D,20250711,000000,20.04,20.08,19.88,20,64404,0
+MET_F.US,D,20250714,000000,20.013,20.013,19.8,19.97,305442,0
+MET_F.US,D,20250715,000000,19.97,19.977,19.82,19.85,131992,0
+MET_F.US,D,20250716,000000,19.7787,19.9899,19.675,19.85,127258,0
+MET_F.US,D,20250717,000000,19.89,19.98,19.85,19.95,299181,0
+MET_F.US,D,20250718,000000,19.8757,20.01,19.8,19.98,241500,0
+MET_F.US,D,20250721,000000,19.9606,20.18,19.9,20.11,68424,0
+MET_F.US,D,20250722,000000,20.089,20.12,19.9553,20.09,96052,0
+MET_F.US,D,20250723,000000,20,20.09,19.96,20.03,39862,0
+MET_F.US,D,20250724,000000,19.975,20.03,19.93,19.98,60370,0
+MET_F.US,D,20250725,000000,19.99,20.07,19.92,20.02,86089,0
+MET_F.US,D,20250728,000000,19.975,20.045,19.92,19.98,55728,0
+MET_F.US,D,20250729,000000,20.0088,20.1357,19.98,20.08,43754,0
+MET_F.US,D,20250730,000000,20.09,20.17,19.98,20.14,52553,0
+MET_F.US,D,20250731,000000,20.13,20.28,19.99,20.25,158362,0
+MET_F.US,D,20250801,000000,20.22,20.22,20.123,20.19,40202,0
+MET_F.US,D,20250804,000000,20.215,20.32,20.15,20.27,67682,0
+MET_F.US,D,20250805,000000,20.2379,20.33,20.1806,20.31,52803,0
+MET_F.US,D,20250806,000000,20.32,20.35,20.1,20.2,123988,0
+MET_F.US,D,20250807,000000,20.215,20.2799,20.07,20.15,75824,0
+MET_F.US,D,20250808,000000,20.13,20.19,20.07,20.12,63568,0
+MET_F.US,D,20250811,000000,20.135,20.2,20.0984,20.2,41829,0
+MET_F.US,D,20250812,000000,20.23,20.2799,20.14,20.23,43638,0
+MET_F.US,D,20250813,000000,20.265,20.409,20.26,20.36,62016,0
+MET_F.US,D,20250814,000000,20.32,20.37,20.17,20.27,52873,0
+MET_F.US,D,20250815,000000,20.3,20.36,20.22,20.22,60467,0
+MET_F.US,D,20250818,000000,20.2993,20.38,20.25,20.37,79739,0
+MET_F.US,D,20250819,000000,20.44,20.5399,20.33,20.52,62243,0
+MET_F.US,D,20250820,000000,20.395,20.54,20.395,20.51,39863,0
+MET_F.US,D,20250821,000000,20.4884,20.54,20.3,20.44,186213,0
+MET_F.US,D,20250822,000000,20.45,20.68,20.4,20.6367,56263,0
+MET_F.US,D,20250825,000000,20.595,20.95,20.58,20.66,53698,0
+MET_F.US,D,20250826,000000,20.6,20.66,20.5,20.61,53026,0
+MET_F.US,D,20250827,000000,20.5906,20.65,20.54,20.62,44589,0
+MET_F.US,D,20250828,000000,20.66,20.7,20.58,20.65,449806,0
+MET_F.US,D,20250829,000000,20.31,20.36,20.26,20.34,197618,0
+MET_F.US,D,20250902,000000,20.25,20.3293,20.2,20.28,54403,0
+MET_F.US,D,20250903,000000,20.3352,20.3999,20.2401,20.35,42253,0
+MET_F.US,D,20250904,000000,20.4188,20.46,20.3224,20.45,52918,0
+MET_F.US,D,20250905,000000,20.6124,20.79,20.511,20.79,42626,0
+MET_F.US,D,20250908,000000,20.75,20.9788,20.75,20.92,52851,0
+MET_F.US,D,20250909,000000,20.8882,20.98,20.8063,20.93,79052,0
+MET_F.US,D,20250910,000000,20.99,21.08,20.91,21.03,184139,0
+MET_F.US,D,20250911,000000,21.015,21.3299,21.015,21.24,61581,0
+MET_F.US,D,20250912,000000,21.253,21.3,21.13,21.27,51738,0
+MET_F.US,D,20250915,000000,21.3069,21.4399,21.3069,21.38,74295,0
+MET_F.US,D,20250916,000000,21.3,21.38,21.15,21.3799,78103,0
+MET_F.US,D,20250917,000000,21.39,21.4,21.22,21.255,74247,0
+MET_F.US,D,20250918,000000,21.2,21.2,21.03,21.17,76281,0
+MET_F.US,D,20250919,000000,21.14,21.19,21.06,21.1745,29488,0
+MET_F.US,D,20250922,000000,21.17,21.24,21.122,21.19,51719,0
+MET_F.US,D,20250923,000000,21.19,21.31,21.0958,21.17,53551,0
+MET_F.US,D,20250924,000000,21.1302,21.24,21.08,21.11,50530,0
+MET_F.US,D,20250925,000000,21.11,21.17,20.93,21.02,85520,0
+MET_F.US,D,20250926,000000,20.93,21.0999,20.8741,21.04,109302,0
+MET_F.US,D,20250929,000000,20.96,21.03,20.86,21.01,42010,0
+MET_F.US,D,20250930,000000,20.97,21.01,20.8,20.86,142026,0
+MET_F.US,D,20251001,000000,20.881,21.12,20.78,21.12,54151,0
+MET_F.US,D,20251002,000000,21.085,21.1589,20.93,21.1126,54955,0
+MET_F.US,D,20251003,000000,21.01,21.15,20.99,21.04,61113,0
+MET_F.US,D,20251006,000000,21.0218,21.0541,20.89,21,39643,0
+MET_F.US,D,20251007,000000,21,21,20.86,20.98,39910,0
+MET_F.US,D,20251008,000000,20.96,21.007,20.87,20.91,46343,0
+MET_F.US,D,20251009,000000,20.8979,20.91,20.72,20.79,68352,0
+MET_F.US,D,20251010,000000,20.8851,20.9399,20.6,20.68,69967,0
+MET_F.US,D,20251013,000000,20.75,20.8,20.6218,20.75,37048,0
+MET_F.US,D,20251014,000000,20.725,20.83,20.67,20.81,81772,0
+MET_F.US,D,20251015,000000,20.96,21.09,20.9153,21.01,77600,0
+MET_F.US,D,20251016,000000,20.98,21.0598,20.83,20.94,98930,0
+MET_F.US,D,20251017,000000,20.905,21.04,20.83,20.92,172002,0
+MET_F.US,D,20251020,000000,20.9296,21.08,20.9296,21.02,34236,0
+MET_F.US,D,20251021,000000,21,21.11,20.98,21.03,64930,0
+MET_F.US,D,20251022,000000,21,21.0299,20.9,20.96,49763,0
+MET_F.US,D,20251023,000000,21.02,21.06,20.91,21.0036,51685,0
+MET_F.US,D,20251024,000000,21.03,21.13,20.95,20.96,50147,0
+MET_F.US,D,20251027,000000,20.96,21.09,20.95,21.03,402286,0
+MET_F.US,D,20251028,000000,21.09,21.09,20.92,21.02,59136,0
+MET_F.US,D,20251029,000000,21.03,21.0599,20.86,20.91,40507,0
+MET_F.US,D,20251030,000000,20.8846,20.8846,20.6412,20.81,100515,0
+MET_F.US,D,20251031,000000,20.78,20.84,20.68,20.72,91228,0
+MET_F.US,D,20251103,000000,20.786,20.83,20.56,20.61,49206,0
+MET_F.US,D,20251104,000000,20.57,20.63,20.45,20.45,74553,0
+MET_F.US,D,20251105,000000,20.5472,20.56,20.35,20.43,82323,0
+MET_F.US,D,20251106,000000,20.4526,20.74,20.16,20.68,201834,0
+MET_F.US,D,20251107,000000,20.56,20.6899,20.4577,20.64,99382,0
+MET_F.US,D,20251110,000000,20.7,20.72,20.565,20.7,55306,0
+MET_F.US,D,20251111,000000,20.61,20.73,20.61,20.66,60862,0
+MET_F.US,D,20251112,000000,20.69,20.73,20.5,20.5,67465,0
+MET_F.US,D,20251113,000000,20.425,20.52,20.2,20.2,46556,0
+MET_F.US,D,20251114,000000,20.2,20.28,20.12,20.19,64699,0
+MET_F.US,D,20251117,000000,20.22,20.25,19.82,19.88,200612,0
+MET_F.US,D,20251118,000000,19.85,19.91,19.73,19.8,81351,0
+MET_F.US,D,20251119,000000,19.74,19.77,19.66,19.75,117941,0
+MET_F.US,D,20251120,000000,19.85,19.85,19.53,19.57,364111,0
+MET_F.US,D,20251121,000000,19.64,19.75,19.51,19.7,65576,0
+MET_F.US,D,20251124,000000,19.75,19.94,19.6101,19.93,189722,0
+MET_F.US,D,20251125,000000,19.7959,20.06,19.7959,20.04,75503,0
+MET_F.US,D,20251126,000000,20.01,20.2,19.9501,20.14,71581,0
+MET_F.US,D,20251128,000000,19.8891,19.89,19.72,19.74,52587,0
+MET_F.US,D,20251201,000000,19.68,19.8,19.65,19.6801,110878,0
+MET_F.US,D,20251202,000000,19.7051,19.7295,19.56,19.68,122834,0
+MET_F.US,D,20251203,000000,19.74,19.74,19.58,19.65,112645,0
+MET_F.US,D,20251204,000000,19.71,19.71,19.5,19.58,119156,0
+MET_F.US,D,20251205,000000,19.53,19.63,19.5,19.54,170772,0
+MET_F.US,D,20251208,000000,19.54,19.58,19.4,19.45,104153,0
+MET_F.US,D,20251209,000000,19.45,19.56,19.43,19.56,154764,0
+MET_F.US,D,20251210,000000,19.46,19.76,19.45,19.72,130572,0
+MET_F.US,D,20251211,000000,19.6851,19.91,19.6301,19.83,80092,0
+MET_F.US,D,20251212,000000,19.7615,19.82,19.61,19.69,100556,0
+MET_F.US,D,20251215,000000,19.735,19.8199,19.56,19.64,216051,0
+MET_F.US,D,20251216,000000,19.7299,19.7299,19.56,19.62,128480,0
+MET_F.US,D,20251217,000000,19.58,19.58,19.45,19.55,230397,0
+MET_F.US,D,20251218,000000,19.677,19.72,19.55,19.72,162749,0
+MET_F.US,D,20251219,000000,19.6891,19.7399,19.64,19.67,107925,0
+MET_F.US,D,20251222,000000,19.28,19.72,19.28,19.63,152318,0
+MET_F.US,D,20251223,000000,19.69,19.69,19.6,19.66,196745,0
+MET_F.US,D,20251224,000000,19.6001,19.72,19.6,19.62,98088,0
+MET_F.US,D,20251226,000000,19.67,19.72,19.63,19.68,81165,0
+MET_F.US,D,20251229,000000,19.63,19.69,19.59,19.63,133842,0
+MET_F.US,D,20251230,000000,19.63,19.69,19.59,19.68,293469,0
+MET_F.US,D,20251231,000000,19.6308,19.75,19.61,19.73,454694,0
+MET_F.US,D,20260102,000000,19.8,20,19.79,20,287834,0
+MET_F.US,D,20260105,000000,20.05,20.13,19.9401,20.01,203702,0
+MET_F.US,D,20260106,000000,19.8901,19.9699,19.82,19.96,82898,0
+MET_F.US,D,20260107,000000,19.94,20.03,19.8703,19.96,51313,0
+MET_F.US,D,20260108,000000,19.94,19.97,19.86,19.89,66485,0
+MET_F.US,D,20260109,000000,19.9,19.97,19.79,19.86,89959,0
+MET_F.US,D,20260112,000000,19.82,19.9,19.7401,19.85,110224,0
+MET_F.US,D,20260113,000000,19.9,20.01,19.8101,19.92,70698,0
+MET_F.US,D,20260114,000000,19.93,19.98,19.8743,19.93,51957,0
+MET_F.US,D,20260115,000000,20.0499,20.08,19.96,20.01,255715,0
+MET_F.US,D,20260116,000000,20.05,20.14,19.99,20.07,83834,0
+MET_F.US,D,20260120,000000,19.95,19.97,19.7339,19.93,286499,0
+MET_F.US,D,20260121,000000,19.9599,20.21,19.93,20.19,67032,0
+MET_F.US,D,20260122,000000,20.135,20.31,20.13,20.28,60813,0
+MET_F.US,D,20260123,000000,20.29,20.4,20.2009,20.29,71448,0
+MET_F.US,D,20260126,000000,20.325,20.38,20.2,20.2,99002,0
+MET_F.US,D,20260127,000000,20.2001,20.28,20.15,20.27,43801,0
+MET_F.US,D,20260128,000000,20.212,20.24,20.12,20.14,69004,0
+MET_F.US,D,20260129,000000,20.14,20.2,20.06,20.105,78466,0
+MET_F.US,D,20260130,000000,20.1,20.14,19.97,20,167099,0
+MET_F.US,D,20260202,000000,20.01,20.07,19.91,19.92,125939,0
+MET_F.US,D,20260203,000000,19.97,20.02,19.73,19.82,88929,0
+MET_F.US,D,20260204,000000,19.7704,19.81,19.65,19.69,173737,0
+MET_F.US,D,20260205,000000,19.725,19.785,19.54,19.6,81774,0
+MET_F.US,D,20260206,000000,19.6,19.722,19.55,19.64,271387,0
+MET_F.US,D,20260209,000000,19.6151,19.69,19.58,19.6,80791,0
+MET_F.US,D,20260210,000000,19.675,19.76,19.63,19.73,56902,0
+MET_F.US,D,20260211,000000,19.724,19.82,19.71,19.81,45952,0
+MET_F.US,D,20260212,000000,19.85,19.87,19.71,19.75,50274,0
+MET_F.US,D,20260213,000000,19.82,19.87,19.7456,19.87,58498,0
+MET_F.US,D,20260217,000000,19.905,20.05,19.86,20.04,88815,0
+MET_F.US,D,20260218,000000,20.05,20.1,19.93,19.96,53592,0

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

@@ -0,0 +1,456 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFAO.US,D,20240425,000000,25.1,25.2,25,25.15,111688,0
+MFAO.US,D,20240426,000000,25.2,25.29,25.15,25.22,62016,0
+MFAO.US,D,20240429,000000,25.27,25.31,25.2333,25.26,42503,0
+MFAO.US,D,20240430,000000,25.28,25.29,25.2,25.2499,65986,0
+MFAO.US,D,20240501,000000,25.25,25.28,25.2103,25.25,41609,0
+MFAO.US,D,20240502,000000,25.3,25.3,25.21,25.22,30215,0
+MFAO.US,D,20240503,000000,25.3,25.31,25.18,25.24,39593,0
+MFAO.US,D,20240506,000000,25.27,25.3199,25.2207,25.3,43012,0
+MFAO.US,D,20240507,000000,25.36,25.36,25.23,25.3,17819,0
+MFAO.US,D,20240508,000000,25.25,25.29,25.18,25.2499,36174,0
+MFAO.US,D,20240509,000000,25.26,25.26,25.18,25.22,56250,0
+MFAO.US,D,20240510,000000,25.22,25.27,25.2,25.25,2722,0
+MFAO.US,D,20240513,000000,25.25,25.27,25.22,25.25,31281,0
+MFAO.US,D,20240514,000000,25.27,25.27,25.24,25.25,6931,0
+MFAO.US,D,20240515,000000,25.3,25.34,25.21,25.25,26952,0
+MFAO.US,D,20240516,000000,25.33,25.33,25.25,25.25,15775,0
+MFAO.US,D,20240517,000000,25.25,25.25,25.23,25.23,7561,0
+MFAO.US,D,20240520,000000,25.302,25.33,25.23,25.25,9095,0
+MFAO.US,D,20240521,000000,25.3,25.3,25.24,25.26,9207,0
+MFAO.US,D,20240522,000000,25.28,25.28,25.22,25.25,12046,0
+MFAO.US,D,20240523,000000,25.25,25.29,25.235,25.29,26915,0
+MFAO.US,D,20240524,000000,25.37,25.37,25.245,25.27,33859,0
+MFAO.US,D,20240528,000000,25.34,25.34,25.13,25.15,124100,0
+MFAO.US,D,20240529,000000,25.15,25.2699,25.0924,25.22,137847,0
+MFAO.US,D,20240530,000000,25.24,25.29,25.22,25.29,22982,0
+MFAO.US,D,20240531,000000,25.31,25.34,25.3,25.34,13251,0
+MFAO.US,D,20240603,000000,25.38,25.4,25.34,25.375,11941,0
+MFAO.US,D,20240604,000000,25.38,25.54,25.37,25.54,20055,0
+MFAO.US,D,20240605,000000,25.6,25.66,25.55,25.66,29134,0
+MFAO.US,D,20240606,000000,25.7,25.7,25.4629,25.49,21567,0
+MFAO.US,D,20240607,000000,25.48,25.55,25.42,25.53,3466,0
+MFAO.US,D,20240610,000000,25.55,25.58,25.5,25.58,12955,0
+MFAO.US,D,20240611,000000,25.53,25.58,25.4507,25.46,8961,0
+MFAO.US,D,20240612,000000,25.45,25.65,25.36,25.5199,22121,0
+MFAO.US,D,20240613,000000,25.37,25.45,25.35,25.45,10613,0
+MFAO.US,D,20240614,000000,25.535,25.535,25.39,25.4889,5239,0
+MFAO.US,D,20240617,000000,25.37,25.55,25.31,25.4,7542,0
+MFAO.US,D,20240618,000000,25.52,25.53,25.41,25.41,4427,0
+MFAO.US,D,20240620,000000,25.51,25.61,25.45,25.45,5118,0
+MFAO.US,D,20240621,000000,25.55,25.6599,25.54,25.54,12017,0
+MFAO.US,D,20240624,000000,25.62,25.62,25.5,25.51,9912,0
+MFAO.US,D,20240625,000000,25.5003,25.5005,25.41,25.4575,5116,0
+MFAO.US,D,20240626,000000,25.43,25.5,25.34,25.4,7216,0
+MFAO.US,D,20240627,000000,25.4499,25.45,25.385,25.43,9537,0
+MFAO.US,D,20240628,000000,25.45,25.5137,25.4,25.43,7165,0
+MFAO.US,D,20240701,000000,25.5,25.58,25.43,25.5143,3240,0
+MFAO.US,D,20240702,000000,25.5,25.5,25.4237,25.4237,3775,0
+MFAO.US,D,20240703,000000,25.59,25.59,25.4802,25.55,3607,0
+MFAO.US,D,20240705,000000,25.6,25.6,25.53,25.55,16496,0
+MFAO.US,D,20240708,000000,25.55,25.6199,25.53,25.56,8564,0
+MFAO.US,D,20240709,000000,25.6046,25.62,25.51,25.56,2392,0
+MFAO.US,D,20240710,000000,25.62,25.62,25.47,25.47,1900,0
+MFAO.US,D,20240711,000000,25.62,25.62,25.43,25.51,84021,0
+MFAO.US,D,20240712,000000,25.53,25.592,25.5,25.57,39454,0
+MFAO.US,D,20240715,000000,25.6,25.62,25.525,25.59,14527,0
+MFAO.US,D,20240716,000000,25.65,25.72,25.5,25.64,18365,0
+MFAO.US,D,20240717,000000,25.6,25.6,25.56,25.595,8953,0
+MFAO.US,D,20240718,000000,25.63,25.65,25.56,25.63,8522,0
+MFAO.US,D,20240719,000000,25.64,25.68,25.63,25.63,4751,0
+MFAO.US,D,20240722,000000,25.6,25.65,25.52,25.59,20443,0
+MFAO.US,D,20240723,000000,25.62,25.62,25.48,25.54,7551,0
+MFAO.US,D,20240724,000000,25.6,25.65,25.53,25.57,4004,0
+MFAO.US,D,20240725,000000,25.54,25.65,25.52,25.58,5544,0
+MFAO.US,D,20240726,000000,25.5943,25.62,25.54,25.59,7111,0
+MFAO.US,D,20240729,000000,25.64,25.68,25.55,25.625,16490,0
+MFAO.US,D,20240730,000000,25.68,25.68,25.57,25.6699,17431,0
+MFAO.US,D,20240731,000000,25.62,25.68,25.58,25.64,24476,0
+MFAO.US,D,20240801,000000,25.09,25.09,25.01,25.03,36460,0
+MFAO.US,D,20240802,000000,25,25.06,24.98,25,31363,0
+MFAO.US,D,20240805,000000,24.94,25.04,24.3601,24.95,47417,0
+MFAO.US,D,20240806,000000,24.93,24.96,24.9,24.9,21435,0
+MFAO.US,D,20240807,000000,24.91,25.04,24.85,24.85,16304,0
+MFAO.US,D,20240808,000000,25.04,25.169,24.955,25.1,20669,0
+MFAO.US,D,20240809,000000,25.1,25.1515,24.9,24.98,15472,0
+MFAO.US,D,20240812,000000,25,25,24.8,24.86,21776,0
+MFAO.US,D,20240813,000000,24.9,25.05,24.9,24.97,14546,0
+MFAO.US,D,20240814,000000,24.988,24.9998,24.9,24.95,16531,0
+MFAO.US,D,20240815,000000,25,25.238,25,25.03,4508,0
+MFAO.US,D,20240816,000000,25.02,25.175,25,25.0001,15035,0
+MFAO.US,D,20240819,000000,25.02,25.27,25.02,25.215,11001,0
+MFAO.US,D,20240820,000000,25.25,25.25,25.0905,25.17,3611,0
+MFAO.US,D,20240821,000000,25.21,25.2228,25.17,25.17,6051,0
+MFAO.US,D,20240822,000000,25.2999,25.3,25.1101,25.28,20083,0
+MFAO.US,D,20240823,000000,25.1801,25.25,25.11,25.13,43732,0
+MFAO.US,D,20240826,000000,25.13,25.19,25.09,25.11,45622,0
+MFAO.US,D,20240827,000000,25.1,25.19,25.1,25.1799,21793,0
+MFAO.US,D,20240828,000000,25.13,25.1701,25.07,25.155,18106,0
+MFAO.US,D,20240829,000000,25.2,25.2,25.0932,25.1999,23738,0
+MFAO.US,D,20240830,000000,25.2,25.25,25.2,25.25,6642,0
+MFAO.US,D,20240903,000000,25.1101,25.24,25.1101,25.2199,2675,0
+MFAO.US,D,20240904,000000,25.25,25.25,25.2201,25.25,3833,0
+MFAO.US,D,20240905,000000,25.2345,25.25,25.225,25.25,4958,0
+MFAO.US,D,20240906,000000,25.25,25.25,25.155,25.175,5584,0
+MFAO.US,D,20240909,000000,25.1773,25.34,25.165,25.34,12281,0
+MFAO.US,D,20240910,000000,25.4,25.4,25.325,25.325,3260,0
+MFAO.US,D,20240911,000000,25.3734,25.45,25.36,25.45,4866,0
+MFAO.US,D,20240912,000000,25.3889,25.4,25.25,25.3799,17426,0
+MFAO.US,D,20240913,000000,25.45,25.5,25.3995,25.4999,4719,0
+MFAO.US,D,20240916,000000,25.5,25.51,25.3501,25.48,6582,0
+MFAO.US,D,20240917,000000,25.51,25.51,25.35,25.4,25173,0
+MFAO.US,D,20240918,000000,25.38,25.54,25.38,25.535,16927,0
+MFAO.US,D,20240919,000000,25.56,25.75,25.5,25.6,16711,0
+MFAO.US,D,20240920,000000,25.75,25.75,25.5001,25.6,8874,0
+MFAO.US,D,20240923,000000,25.65,25.7001,25.5,25.58,32006,0
+MFAO.US,D,20240924,000000,25.64,25.65,25.55,25.64,21725,0
+MFAO.US,D,20240925,000000,25.58,25.68,25.58,25.61,17674,0
+MFAO.US,D,20240926,000000,25.72,25.8001,25.6699,25.71,13287,0
+MFAO.US,D,20240927,000000,25.8,25.8,25.745,25.75,7569,0
+MFAO.US,D,20240930,000000,25.745,25.85,25.73,25.82,13691,0
+MFAO.US,D,20241001,000000,25.8294,25.8294,25.75,25.75,1618,0
+MFAO.US,D,20241002,000000,25.75,25.82,25.69,25.82,5449,0
+MFAO.US,D,20241003,000000,25.74,25.74,25.5,25.6,16469,0
+MFAO.US,D,20241004,000000,25.645,25.6579,25.61,25.61,1339,0
+MFAO.US,D,20241007,000000,25.67,25.6799,25.52,25.5706,11427,0
+MFAO.US,D,20241008,000000,25.58,25.75,25.58,25.7399,4753,0
+MFAO.US,D,20241009,000000,25.65,25.68,25.56,25.65,5222,0
+MFAO.US,D,20241010,000000,25.65,25.685,25.54,25.54,8668,0
+MFAO.US,D,20241011,000000,25.73,25.7301,25.6,25.65,4522,0
+MFAO.US,D,20241014,000000,25.73,25.74,25.6701,25.73,8429,0
+MFAO.US,D,20241015,000000,25.75,25.82,25.58,25.67,21425,0
+MFAO.US,D,20241016,000000,25.69,25.82,25.665,25.79,39320,0
+MFAO.US,D,20241017,000000,25.8,25.8,25.54,25.6,212841,0
+MFAO.US,D,20241018,000000,25.605,25.69,25.5992,25.65,23794,0
+MFAO.US,D,20241021,000000,25.69,25.69,25.624,25.63,13336,0
+MFAO.US,D,20241022,000000,25.642,25.7,25.53,25.65,22899,0
+MFAO.US,D,20241023,000000,25.6478,25.69,25.56,25.6184,15174,0
+MFAO.US,D,20241024,000000,25.64,25.68,25.51,25.56,31820,0
+MFAO.US,D,20241025,000000,25.6271,25.67,25.555,25.56,11869,0
+MFAO.US,D,20241028,000000,25.6,25.69,25.54,25.54,24486,0
+MFAO.US,D,20241029,000000,25.55,25.63,25.5,25.55,38449,0
+MFAO.US,D,20241030,000000,25.63,25.63,25.55,25.59,32244,0
+MFAO.US,D,20241031,000000,25.56,25.679,25.53,25.63,32635,0
+MFAO.US,D,20241101,000000,25.17,25.17,25.0999,25.1134,39048,0
+MFAO.US,D,20241104,000000,25.15,25.18,25.11,25.11,19385,0
+MFAO.US,D,20241105,000000,25.15,25.17,25.13,25.13,14718,0
+MFAO.US,D,20241106,000000,25.21,25.21,25.1,25.13,32564,0
+MFAO.US,D,20241107,000000,25.13,25.3,25.13,25.18,36630,0
+MFAO.US,D,20241108,000000,25.25,25.3499,25.2,25.23,25146,0
+MFAO.US,D,20241111,000000,25.3,25.318,25.234,25.25,15855,0
+MFAO.US,D,20241112,000000,25.3199,25.4001,25.25,25.2501,48392,0
+MFAO.US,D,20241113,000000,25.3,25.34,25.15,25.2,15343,0
+MFAO.US,D,20241114,000000,25.25,25.315,25.2,25.3,9912,0
+MFAO.US,D,20241115,000000,25.3,25.32,25.21,25.24,11335,0
+MFAO.US,D,20241118,000000,25.2499,25.31,25.21,25.275,8689,0
+MFAO.US,D,20241119,000000,25.2999,25.32,25.26,25.28,7496,0
+MFAO.US,D,20241120,000000,25.27,25.2703,25.13,25.225,16121,0
+MFAO.US,D,20241121,000000,25.2499,25.2499,25.12,25.13,21458,0
+MFAO.US,D,20241122,000000,25.22,25.23,25.19,25.2199,5298,0
+MFAO.US,D,20241125,000000,25.25,25.32,25.24,25.29,10188,0
+MFAO.US,D,20241126,000000,25.23,25.3099,25.2,25.28,9630,0
+MFAO.US,D,20241127,000000,25.308,25.308,25.17,25.2,18959,0
+MFAO.US,D,20241129,000000,25.2,25.25,25.2,25.22,13442,0
+MFAO.US,D,20241202,000000,25.3,25.31,25.2,25.25,14519,0
+MFAO.US,D,20241203,000000,25.28,25.28,25.175,25.2608,15138,0
+MFAO.US,D,20241204,000000,25.25,25.38,25.25,25.379,9004,0
+MFAO.US,D,20241205,000000,25.3001,25.38,25.3001,25.38,8600,0
+MFAO.US,D,20241206,000000,25.31,25.36,25.26,25.34,2822,0
+MFAO.US,D,20241209,000000,25.35,25.4304,25.35,25.4,9881,0
+MFAO.US,D,20241210,000000,25.4299,25.4366,25.3,25.3,13639,0
+MFAO.US,D,20241211,000000,25.35,25.4,25.35,25.3679,5203,0
+MFAO.US,D,20241212,000000,25.37,25.4,25.37,25.4,4450,0
+MFAO.US,D,20241213,000000,25.4,25.44,25.24,25.31,16305,0
+MFAO.US,D,20241216,000000,25.3001,25.37,25.28,25.305,6789,0
+MFAO.US,D,20241217,000000,25.3,25.4,25.24,25.29,13032,0
+MFAO.US,D,20241218,000000,25.29,25.34,25.22,25.3017,13870,0
+MFAO.US,D,20241219,000000,25.3,25.35,25.2,25.23,6751,0
+MFAO.US,D,20241220,000000,25.265,25.298,25.15,25.1999,17221,0
+MFAO.US,D,20241223,000000,25.3,25.3,25.2,25.3,10327,0
+MFAO.US,D,20241224,000000,25.24,25.24,25.15,25.1501,8840,0
+MFAO.US,D,20241226,000000,25.24,25.2996,25.18,25.2801,4425,0
+MFAO.US,D,20241227,000000,25.3,25.3001,25.2,25.2001,7978,0
+MFAO.US,D,20241230,000000,25.24,25.35,25.24,25.34,7381,0
+MFAO.US,D,20241231,000000,25.34,25.41,25.27,25.3599,12731,0
+MFAO.US,D,20250102,000000,25.355,25.432,25.3362,25.41,6263,0
+MFAO.US,D,20250103,000000,25.43,25.45,25.4,25.4261,12264,0
+MFAO.US,D,20250106,000000,25.425,25.4354,25.33,25.3375,12053,0
+MFAO.US,D,20250107,000000,25.448,25.4499,25.34,25.4,6882,0
+MFAO.US,D,20250108,000000,25.35,25.45,25.34,25.4122,16881,0
+MFAO.US,D,20250110,000000,25.4221,25.45,25.36,25.4,12101,0
+MFAO.US,D,20250113,000000,25.4,25.4899,25.25,25.4001,24928,0
+MFAO.US,D,20250114,000000,25.4182,25.44,25.4,25.4399,18132,0
+MFAO.US,D,20250115,000000,25.44,25.52,25.3,25.31,53849,0
+MFAO.US,D,20250116,000000,25.34,25.5,25.34,25.4545,11670,0
+MFAO.US,D,20250117,000000,25.45,25.52,25.4499,25.49,12275,0
+MFAO.US,D,20250121,000000,25.45,25.53,25.45,25.49,9086,0
+MFAO.US,D,20250122,000000,25.4999,25.5199,25.48,25.5199,10697,0
+MFAO.US,D,20250123,000000,25.51,25.52,25.5,25.5,5903,0
+MFAO.US,D,20250124,000000,25.5,25.54,25.46,25.4999,11558,0
+MFAO.US,D,20250127,000000,25.4,25.54,25.39,25.529,14145,0
+MFAO.US,D,20250128,000000,25.54,25.54,25.47,25.47,2024,0
+MFAO.US,D,20250129,000000,25.48,25.5497,25.48,25.53,9884,0
+MFAO.US,D,20250130,000000,25.4933,25.57,25.4933,25.57,6748,0
+MFAO.US,D,20250131,000000,25.0853,25.2,25.06,25.14,34001,0
+MFAO.US,D,20250203,000000,25.1,25.16,25.05,25.16,11895,0
+MFAO.US,D,20250204,000000,25.16,25.16,25.1156,25.1201,6716,0
+MFAO.US,D,20250205,000000,25.115,25.16,25.08,25.09,11879,0
+MFAO.US,D,20250206,000000,25.07,25.17,25.0443,25.1199,21878,0
+MFAO.US,D,20250207,000000,25.11,25.12,25.04,25.0699,5744,0
+MFAO.US,D,20250210,000000,25.1,25.17,25.0744,25.13,17346,0
+MFAO.US,D,20250211,000000,25.1,25.1499,25.05,25.0876,8034,0
+MFAO.US,D,20250212,000000,25.06,25.0994,25,25.03,28486,0
+MFAO.US,D,20250213,000000,25.02,25.16,25.02,25.08,19173,0
+MFAO.US,D,20250214,000000,25.14,25.17,25.06,25.08,11948,0
+MFAO.US,D,20250218,000000,25.105,25.17,25.09,25.1,15548,0
+MFAO.US,D,20250219,000000,25.13,25.13,25.04,25.08,31840,0
+MFAO.US,D,20250220,000000,25.095,25.1,25.05,25.09,10577,0
+MFAO.US,D,20250221,000000,25.1,25.17,25.1,25.1324,10968,0
+MFAO.US,D,20250224,000000,25.14,25.19,25.12,25.1702,16542,0
+MFAO.US,D,20250225,000000,25.17,25.18,25.1,25.16,9922,0
+MFAO.US,D,20250226,000000,25.158,25.16,25.13,25.15,19693,0
+MFAO.US,D,20250227,000000,25.17,25.24,25.07,25.15,20369,0
+MFAO.US,D,20250228,000000,25.15,25.2199,25.15,25.19,17510,0
+MFAO.US,D,20250303,000000,25.1433,25.18,25.13,25.15,8095,0
+MFAO.US,D,20250304,000000,25.1208,25.2,25.1,25.1101,15365,0
+MFAO.US,D,20250305,000000,25.15,25.2199,25.1,25.1501,11982,0
+MFAO.US,D,20250306,000000,25.1799,25.2099,25.15,25.15,10609,0
+MFAO.US,D,20250307,000000,25.2001,25.27,25.1262,25.15,30551,0
+MFAO.US,D,20250310,000000,25.16,25.26,25.1,25.1338,17071,0
+MFAO.US,D,20250311,000000,25.12,25.12,25.03,25.08,27696,0
+MFAO.US,D,20250312,000000,25.0501,25.102,25,25.02,11139,0
+MFAO.US,D,20250313,000000,25.0235,25.0499,24.93,25.0499,20857,0
+MFAO.US,D,20250314,000000,25.13,25.15,25,25.0208,4203,0
+MFAO.US,D,20250317,000000,25.1,25.14,25.02,25.11,3526,0
+MFAO.US,D,20250318,000000,25.11,25.3,25.11,25.26,17165,0
+MFAO.US,D,20250319,000000,25.16,25.33,25.16,25.22,6693,0
+MFAO.US,D,20250320,000000,25.2014,25.35,25.2,25.25,4740,0
+MFAO.US,D,20250321,000000,25.25,25.349,25.25,25.32,4898,0
+MFAO.US,D,20250324,000000,25.252,25.32,25.252,25.32,2430,0
+MFAO.US,D,20250325,000000,25.2555,25.38,25.21,25.3591,9861,0
+MFAO.US,D,20250326,000000,25.33,25.38,25.25,25.38,15070,0
+MFAO.US,D,20250327,000000,25.26,25.5,25.26,25.28,9050,0
+MFAO.US,D,20250328,000000,25.34,25.359,25.17,25.17,9061,0
+MFAO.US,D,20250331,000000,25.16,25.3899,25.152,25.33,11323,0
+MFAO.US,D,20250401,000000,25.23,25.43,25.21,25.4067,17425,0
+MFAO.US,D,20250402,000000,25.41,25.4499,25.39,25.41,17545,0
+MFAO.US,D,20250403,000000,25.32,25.41,25.3083,25.35,16767,0
+MFAO.US,D,20250404,000000,25.325,25.35,24.75,24.75,44771,0
+MFAO.US,D,20250407,000000,24.75,25.03,24.38,24.39,63111,0
+MFAO.US,D,20250408,000000,24.75,25,24.54,24.58,20585,0
+MFAO.US,D,20250409,000000,24.75,24.84,24.27,24.7644,29525,0
+MFAO.US,D,20250410,000000,24.76,24.85,24.3201,24.47,34368,0
+MFAO.US,D,20250411,000000,24.5123,24.6,24.28,24.55,12144,0
+MFAO.US,D,20250414,000000,24.7366,24.8,24.58,24.638,12669,0
+MFAO.US,D,20250415,000000,24.82,24.92,24.71,24.71,9939,0
+MFAO.US,D,20250416,000000,24.85,24.95,24.698,24.82,33674,0
+MFAO.US,D,20250417,000000,24.9009,24.99,24.71,24.8,30147,0
+MFAO.US,D,20250421,000000,24.765,24.95,24.7,24.86,25065,0
+MFAO.US,D,20250422,000000,24.89,24.95,24.62,24.88,36736,0
+MFAO.US,D,20250423,000000,24.95,25.3756,24.95,25.06,40766,0
+MFAO.US,D,20250424,000000,25.1,25.24,24.7,25.1,19238,0
+MFAO.US,D,20250425,000000,25.13,25.2801,25.12,25.2,7188,0
+MFAO.US,D,20250428,000000,25.24,25.489,25.15,25.2401,15151,0
+MFAO.US,D,20250429,000000,25.204,25.49,25.18,25.37,13352,0
+MFAO.US,D,20250430,000000,25.35,25.39,25.2315,25.31,11481,0
+MFAO.US,D,20250501,000000,24.832,25.05,24.75,24.9,10398,0
+MFAO.US,D,20250502,000000,24.85,24.96,24.8,24.9,14624,0
+MFAO.US,D,20250505,000000,24.82,25.05,24.72,24.9422,36469,0
+MFAO.US,D,20250506,000000,24.94,25.03,24.74,24.74,49169,0
+MFAO.US,D,20250507,000000,24.76,25,24.5,24.7439,97236,0
+MFAO.US,D,20250508,000000,24.8,24.88,24.73,24.86,14869,0
+MFAO.US,D,20250509,000000,24.9011,24.95,24.8,24.83,27653,0
+MFAO.US,D,20250512,000000,24.89,24.96,24.8,24.83,21104,0
+MFAO.US,D,20250513,000000,24.95,24.97,24.8,24.8,27832,0
+MFAO.US,D,20250514,000000,24.81,24.94,24.7,24.8,21362,0
+MFAO.US,D,20250515,000000,24.91,24.95,24.75,24.84,14659,0
+MFAO.US,D,20250516,000000,24.89,24.89,24.7812,24.81,10890,0
+MFAO.US,D,20250519,000000,24.88,25,24.81,24.96,12859,0
+MFAO.US,D,20250520,000000,25.01,25.01,24.71,24.8,44631,0
+MFAO.US,D,20250521,000000,24.799,24.94,24.799,24.83,8365,0
+MFAO.US,D,20250522,000000,24.94,24.99,24.7,24.81,17422,0
+MFAO.US,D,20250523,000000,24.9699,25.18,24.82,24.92,16750,0
+MFAO.US,D,20250527,000000,24.92,25.12,24.82,25.04,17620,0
+MFAO.US,D,20250528,000000,24.96,25.12,24.96,25.03,11169,0
+MFAO.US,D,20250529,000000,25,25.11,24.93,25.1,14146,0
+MFAO.US,D,20250530,000000,25.0999,25.15,25.05,25.05,11748,0
+MFAO.US,D,20250602,000000,24.98,25.05,24.8,24.92,17579,0
+MFAO.US,D,20250603,000000,24.99,25,24.82,25,17371,0
+MFAO.US,D,20250604,000000,24.95,25,24.93,24.98,17637,0
+MFAO.US,D,20250605,000000,24.965,25.1,24.92,25.05,15626,0
+MFAO.US,D,20250606,000000,25.1,25.1,24.92,25.05,13340,0
+MFAO.US,D,20250609,000000,25.01,25.1,24.99,25.09,13225,0
+MFAO.US,D,20250610,000000,25.065,25.14,25.03,25.11,30245,0
+MFAO.US,D,20250611,000000,25.15,25.15,25.06,25.0978,6447,0
+MFAO.US,D,20250612,000000,25.15,25.3,24.95,25.14,15419,0
+MFAO.US,D,20250613,000000,25.02,25.0999,25.02,25.05,6262,0
+MFAO.US,D,20250616,000000,25.075,25.1,25.05,25.0505,2864,0
+MFAO.US,D,20250617,000000,25.0599,25.14,25.01,25.14,7480,0
+MFAO.US,D,20250618,000000,25.06,25.14,24.99,25.05,13302,0
+MFAO.US,D,20250620,000000,25.1,25.15,25.0675,25.15,10117,0
+MFAO.US,D,20250623,000000,25.09,25.1799,25.05,25.1,5814,0
+MFAO.US,D,20250624,000000,25.158,25.25,25.15,25.17,9724,0
+MFAO.US,D,20250625,000000,25.21,25.21,25.14,25.14,7546,0
+MFAO.US,D,20250626,000000,25.0892,25.1999,25.02,25.15,18397,0
+MFAO.US,D,20250627,000000,25.06,25.25,25.05,25.13,9184,0
+MFAO.US,D,20250630,000000,25.1299,25.207,25.11,25.17,12377,0
+MFAO.US,D,20250701,000000,25.164,25.22,25.11,25.19,13359,0
+MFAO.US,D,20250702,000000,25.25,25.25,25.19,25.2038,3368,0
+MFAO.US,D,20250703,000000,25.2199,25.2499,25.14,25.2499,5636,0
+MFAO.US,D,20250707,000000,25.1906,25.26,25.15,25.21,5350,0
+MFAO.US,D,20250708,000000,25.235,25.35,25.235,25.35,7097,0
+MFAO.US,D,20250709,000000,25.3501,25.4,25.2548,25.28,11886,0
+MFAO.US,D,20250710,000000,25.2285,25.29,25.21,25.26,4135,0
+MFAO.US,D,20250711,000000,25.3,25.367,25.19,25.19,15122,0
+MFAO.US,D,20250714,000000,25.29,25.32,25.2,25.29,9297,0
+MFAO.US,D,20250715,000000,25.38,25.4187,25.25,25.25,15138,0
+MFAO.US,D,20250716,000000,25.3719,25.4499,25.33,25.4299,13234,0
+MFAO.US,D,20250717,000000,25.45,25.46,25.39,25.42,11493,0
+MFAO.US,D,20250718,000000,25.455,25.46,25.43,25.46,8824,0
+MFAO.US,D,20250721,000000,25.5,25.5,25.35,25.41,5960,0
+MFAO.US,D,20250722,000000,25.45,25.5,25.37,25.46,13292,0
+MFAO.US,D,20250723,000000,25.5,25.54,25.385,25.525,4617,0
+MFAO.US,D,20250724,000000,25.41,25.5699,25.41,25.51,17979,0
+MFAO.US,D,20250725,000000,25.51,25.55,25.5,25.53,9631,0
+MFAO.US,D,20250728,000000,25.5275,25.56,25.51,25.53,7764,0
+MFAO.US,D,20250729,000000,25.54,25.5613,25.53,25.5613,8001,0
+MFAO.US,D,20250730,000000,25.58,25.58,25.51,25.57,6922,0
+MFAO.US,D,20250731,000000,25.51,25.56,25.43,25.52,40450,0
+MFAO.US,D,20250801,000000,25.1,25.1,24.9,25,28382,0
+MFAO.US,D,20250804,000000,25.04,25.1225,24.97,25.0301,32826,0
+MFAO.US,D,20250805,000000,25.084,25.16,25.06,25.15,10802,0
+MFAO.US,D,20250806,000000,25.15,25.35,25.12,25.27,32391,0
+MFAO.US,D,20250807,000000,25.27,25.3,25.0801,25.2816,12098,0
+MFAO.US,D,20250808,000000,25.2885,25.2885,25.174,25.21,9411,0
+MFAO.US,D,20250811,000000,25.22,25.27,25.2,25.27,13260,0
+MFAO.US,D,20250812,000000,25.28,25.44,25.2,25.21,11563,0
+MFAO.US,D,20250813,000000,25.28,25.36,25.19,25.26,11334,0
+MFAO.US,D,20250814,000000,25.1801,25.3,25.16,25.16,9995,0
+MFAO.US,D,20250815,000000,25.205,25.3168,25.174,25.2893,6541,0
+MFAO.US,D,20250818,000000,25.35,25.5,25.2,25.223,27563,0
+MFAO.US,D,20250819,000000,25.28,25.295,25.2,25.2522,3947,0
+MFAO.US,D,20250820,000000,25.47,25.47,25.25,25.31,4364,0
+MFAO.US,D,20250821,000000,25.3415,25.4,25.26,25.26,4306,0
+MFAO.US,D,20250822,000000,25.28,25.39,25.26,25.379,6381,0
+MFAO.US,D,20250825,000000,25.3645,25.41,25.2601,25.35,9299,0
+MFAO.US,D,20250826,000000,25.36,25.4099,25.21,25.35,14929,0
+MFAO.US,D,20250827,000000,25.3752,25.3752,25.2,25.27,16485,0
+MFAO.US,D,20250828,000000,25.27,25.3798,25.27,25.295,5150,0
+MFAO.US,D,20250829,000000,25.25,25.398,25.25,25.398,4888,0
+MFAO.US,D,20250902,000000,25.4065,25.4065,25.28,25.29,3673,0
+MFAO.US,D,20250903,000000,25.33,25.33,25.2,25.21,15008,0
+MFAO.US,D,20250904,000000,25.2494,25.3,25.2484,25.3,3852,0
+MFAO.US,D,20250905,000000,25.3,25.3,25.2805,25.285,3173,0
+MFAO.US,D,20250908,000000,25.28,25.3,25.12,25.12,20848,0
+MFAO.US,D,20250909,000000,25.2002,25.2799,25.16,25.19,13580,0
+MFAO.US,D,20250910,000000,25.16,25.3449,25.16,25.2765,10175,0
+MFAO.US,D,20250911,000000,25.3064,25.32,25.222,25.25,4776,0
+MFAO.US,D,20250912,000000,25.339,25.339,25.2289,25.25,7782,0
+MFAO.US,D,20250915,000000,25.3399,25.3399,25.295,25.32,2281,0
+MFAO.US,D,20250916,000000,25.29,25.34,25.16,25.26,8593,0
+MFAO.US,D,20250917,000000,25.34,25.34,25.2001,25.254,2414,0
+MFAO.US,D,20250918,000000,25.35,25.35,25.23,25.3044,10879,0
+MFAO.US,D,20250919,000000,25.308,25.31,25.21,25.2938,5060,0
+MFAO.US,D,20250922,000000,25.31,25.34,25.22,25.27,7818,0
+MFAO.US,D,20250923,000000,25.24,25.3553,25.24,25.3499,4814,0
+MFAO.US,D,20250924,000000,25.309,25.33,25.2787,25.2787,5148,0
+MFAO.US,D,20250925,000000,25.2659,25.2799,25.12,25.16,23768,0
+MFAO.US,D,20250926,000000,25.29,25.3,25.2,25.2799,14625,0
+MFAO.US,D,20250929,000000,25.235,25.31,25.2,25.25,12305,0
+MFAO.US,D,20250930,000000,25.24,25.3,25.2,25.3,16297,0
+MFAO.US,D,20251001,000000,25.3,25.36,25.219,25.32,20169,0
+MFAO.US,D,20251002,000000,25.3412,25.41,25.25,25.41,18217,0
+MFAO.US,D,20251003,000000,25.38,25.47,25.34,25.43,16834,0
+MFAO.US,D,20251006,000000,25.3177,25.4265,25.28,25.362,31137,0
+MFAO.US,D,20251007,000000,25.44,25.5,25.31,25.45,17646,0
+MFAO.US,D,20251008,000000,25.43,25.4585,25.23,25.278,80194,0
+MFAO.US,D,20251009,000000,25.29,25.4739,25.28,25.41,20028,0
+MFAO.US,D,20251010,000000,25.35,25.3558,25.31,25.32,4581,0
+MFAO.US,D,20251013,000000,25.4,25.449,25.33,25.35,10191,0
+MFAO.US,D,20251014,000000,25.398,25.45,25.312,25.45,10586,0
+MFAO.US,D,20251015,000000,25.39,25.52,25.38,25.48,10849,0
+MFAO.US,D,20251016,000000,25.45,25.52,25.41,25.465,5946,0
+MFAO.US,D,20251017,000000,25.5,25.5001,25.401,25.48,15226,0
+MFAO.US,D,20251020,000000,25.4236,25.579,25.4236,25.48,20571,0
+MFAO.US,D,20251021,000000,25.48,25.54,25.48,25.5,11973,0
+MFAO.US,D,20251022,000000,25.49,25.58,25.485,25.4895,2322,0
+MFAO.US,D,20251023,000000,25.5,25.5799,25.4999,25.545,4398,0
+MFAO.US,D,20251024,000000,25.55,25.7,25.481,25.54,16928,0
+MFAO.US,D,20251027,000000,25.635,25.66,25.5401,25.575,39499,0
+MFAO.US,D,20251028,000000,25.55,25.649,25.53,25.649,11098,0
+MFAO.US,D,20251029,000000,25.51,25.609,25.46,25.48,12338,0
+MFAO.US,D,20251030,000000,25.49,25.63,25.49,25.53,5757,0
+MFAO.US,D,20251031,000000,25.05,25.17,25.05,25.1401,19031,0
+MFAO.US,D,20251103,000000,25.13,25.2,25.05,25.181,21254,0
+MFAO.US,D,20251104,000000,25.175,25.2601,25.16,25.217,9515,0
+MFAO.US,D,20251105,000000,25.1362,25.21,25.11,25.208,4992,0
+MFAO.US,D,20251106,000000,25.11,25.28,25.04,25.135,24203,0
+MFAO.US,D,20251107,000000,25.08,25.1899,25.06,25.1102,9997,0
+MFAO.US,D,20251110,000000,25.12,25.18,25.1,25.1503,13182,0
+MFAO.US,D,20251111,000000,25.11,25.174,25.11,25.174,5687,0
+MFAO.US,D,20251112,000000,25.16,25.212,25.16,25.18,18148,0
+MFAO.US,D,20251113,000000,25.19,25.2,25.12,25.14,10709,0
+MFAO.US,D,20251114,000000,25.14,25.2999,25.11,25.2,7102,0
+MFAO.US,D,20251117,000000,25.12,25.19,25.07,25.1191,13892,0
+MFAO.US,D,20251118,000000,25.09,25.16,25.05,25.12,10634,0
+MFAO.US,D,20251119,000000,25.09,25.0902,24.9743,25.0893,18564,0
+MFAO.US,D,20251120,000000,25.01,25.01,24.9,24.94,9795,0
+MFAO.US,D,20251121,000000,25,25,24.9,24.974,11634,0
+MFAO.US,D,20251124,000000,24.98,25.05,24.94,24.95,17033,0
+MFAO.US,D,20251125,000000,24.92,25.0399,24.9173,24.97,7018,0
+MFAO.US,D,20251126,000000,25.01,25.1,25,25.0499,4111,0
+MFAO.US,D,20251128,000000,25.05,25.1,25.05,25.07,6863,0
+MFAO.US,D,20251201,000000,25.0616,25.15,25.0616,25.13,13357,0
+MFAO.US,D,20251202,000000,25.1999,25.2497,25.121,25.1299,14643,0
+MFAO.US,D,20251203,000000,25.195,25.24,25,25,31471,0
+MFAO.US,D,20251204,000000,25.109,25.1699,25.02,25.14,67037,0
+MFAO.US,D,20251205,000000,25.14,25.17,25.1001,25.11,4277,0
+MFAO.US,D,20251208,000000,25.11,25.2,25.08,25.16,21248,0
+MFAO.US,D,20251209,000000,25.18,25.2,25.07,25.08,10227,0
+MFAO.US,D,20251210,000000,25.1599,25.1599,25.0101,25.12,17673,0
+MFAO.US,D,20251211,000000,25.15,25.19,25.1101,25.14,12921,0
+MFAO.US,D,20251212,000000,25.1609,25.22,25.15,25.2,9704,0
+MFAO.US,D,20251215,000000,25.2088,25.23,25.192,25.23,8472,0
+MFAO.US,D,20251216,000000,25.238,25.238,25.11,25.2015,16309,0
+MFAO.US,D,20251217,000000,25.2095,25.2513,25.175,25.2133,8453,0
+MFAO.US,D,20251218,000000,25.2371,25.33,25.2371,25.3,9356,0
+MFAO.US,D,20251219,000000,25.3,25.36,25.28,25.33,5839,0
+MFAO.US,D,20251222,000000,25.2941,25.35,25.2,25.34,16695,0
+MFAO.US,D,20251223,000000,25.37,25.449,25.332,25.44,5697,0
+MFAO.US,D,20251224,000000,25.33,25.4,25.31,25.36,2020,0
+MFAO.US,D,20251226,000000,25.32,25.449,25.32,25.42,7809,0
+MFAO.US,D,20251229,000000,25.34,25.45,25.27,25.4,10930,0
+MFAO.US,D,20251230,000000,25.39,25.42,25.27,25.42,11689,0
+MFAO.US,D,20251231,000000,25.39,25.49,25.301,25.4,8606,0
+MFAO.US,D,20260102,000000,25.4,25.4999,25.35,25.49,4973,0
+MFAO.US,D,20260105,000000,25.4,25.5,25.379,25.43,6935,0
+MFAO.US,D,20260106,000000,25.4185,25.45,25.4,25.45,8333,0
+MFAO.US,D,20260107,000000,25.488,25.49,25.4,25.45,5554,0
+MFAO.US,D,20260108,000000,25.43,25.55,25.43,25.55,11065,0
+MFAO.US,D,20260109,000000,25.52,25.6,25.45,25.55,4834,0
+MFAO.US,D,20260112,000000,25.55,25.55,25.5,25.53,4047,0
+MFAO.US,D,20260113,000000,25.48,25.6,25.42,25.47,12039,0
+MFAO.US,D,20260114,000000,25.435,25.5,25.41,25.49,7527,0
+MFAO.US,D,20260115,000000,25.46,25.63,25.46,25.58,11496,0
+MFAO.US,D,20260116,000000,25.58,25.6201,25.57,25.59,6086,0
+MFAO.US,D,20260120,000000,25.58,25.65,25.5368,25.57,14192,0
+MFAO.US,D,20260121,000000,25.5107,25.6,25.51,25.58,3000,0
+MFAO.US,D,20260122,000000,25.5906,25.65,25.54,25.62,5499,0
+MFAO.US,D,20260123,000000,25.65,25.7,25.63,25.7,9734,0
+MFAO.US,D,20260126,000000,25.71,25.73,25.7,25.73,15798,0
+MFAO.US,D,20260127,000000,25.7387,25.75,25.69,25.69,8675,0
+MFAO.US,D,20260128,000000,25.7,25.71,25.69,25.7,7213,0
+MFAO.US,D,20260129,000000,25.7,25.725,25.59,25.7,13927,0
+MFAO.US,D,20260130,000000,25.23,25.29,25.16,25.18,12555,0
+MFAO.US,D,20260202,000000,25.22,25.25,25.145,25.22,13274,0
+MFAO.US,D,20260203,000000,25.24,25.25,25.135,25.22,12210,0
+MFAO.US,D,20260204,000000,25.26,25.3,25.1601,25.18,9520,0
+MFAO.US,D,20260205,000000,25.17,25.29,25.15,25.17,10151,0
+MFAO.US,D,20260206,000000,25.232,25.26,25.19,25.2,3523,0
+MFAO.US,D,20260209,000000,25.24,25.28,25.21,25.2711,3626,0
+MFAO.US,D,20260210,000000,25.3,25.37,25.26,25.26,10644,0
+MFAO.US,D,20260211,000000,25.325,25.39,25.21,25.25,17298,0
+MFAO.US,D,20260212,000000,25.25,25.29,25.22,25.2811,6925,0
+MFAO.US,D,20260213,000000,25.25,25.25,25.21,25.21,6579,0
+MFAO.US,D,20260217,000000,25.22,25.29,25.22,25.28,4725,0
+MFAO.US,D,20260218,000000,25.3,25.34,25.26,25.34,11542,0

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

@@ -0,0 +1,434 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLPD.US,D,20240520,000000,24.9739,24.9739,24.9739,24.9739,51,0
+MLPD.US,D,20240521,000000,24.9601,24.9601,24.9601,24.9601,55,0
+MLPD.US,D,20240522,000000,24.85,24.85,24.769,24.769,759,0
+MLPD.US,D,20240523,000000,24.83,24.83,24.5826,24.5918,18108,0
+MLPD.US,D,20240524,000000,24.65,24.7,24.65,24.6553,5429,0
+MLPD.US,D,20240528,000000,24.69,24.7047,24.69,24.7047,1929,0
+MLPD.US,D,20240529,000000,24.93,24.93,24.4916,24.4916,546,0
+MLPD.US,D,20240530,000000,24.5417,24.5749,24.5417,24.5749,215,0
+MLPD.US,D,20240531,000000,24.8413,24.8413,24.8413,24.8413,180,0
+MLPD.US,D,20240603,000000,24.7248,24.7248,24.7248,24.7248,12,0
+MLPD.US,D,20240604,000000,24.768,24.768,24.768,24.768,51,0
+MLPD.US,D,20240605,000000,24.8689,24.8689,24.8689,24.8689,4,0
+MLPD.US,D,20240606,000000,24.84,24.8951,24.84,24.8951,325,0
+MLPD.US,D,20240607,000000,24.9599,24.9599,24.8672,24.8672,460,0
+MLPD.US,D,20240610,000000,25.0301,25.0301,25.0301,25.0301,184,0
+MLPD.US,D,20240611,000000,24.91,25.03,24.91,24.9809,805,0
+MLPD.US,D,20240612,000000,25.0398,25.0398,25.0398,25.0398,65,0
+MLPD.US,D,20240613,000000,25.02,25.02,24.93,24.9554,616,0
+MLPD.US,D,20240614,000000,24.7805,24.7805,24.7805,24.7805,95,0
+MLPD.US,D,20240617,000000,24.75,24.7768,24.75,24.7768,223,0
+MLPD.US,D,20240618,000000,24.9997,25.01,24.9554,24.9554,369,0
+MLPD.US,D,20240620,000000,25,25.1398,25,25.1398,478,0
+MLPD.US,D,20240621,000000,25.062,25.062,25.0145,25.0145,359,0
+MLPD.US,D,20240624,000000,24.9616,25.11,24.9616,25.0875,1745,0
+MLPD.US,D,20240625,000000,25.0951,25.0951,25.0951,25.0951,105,0
+MLPD.US,D,20240626,000000,25.11,25.11,25.0771,25.0771,281,0
+MLPD.US,D,20240627,000000,25.0953,25.0953,25.0953,25.0953,395,0
+MLPD.US,D,20240628,000000,25.13,25.1451,25.13,25.1451,154,0
+MLPD.US,D,20240701,000000,25.13,25.1451,25.11,25.1451,294,0
+MLPD.US,D,20240702,000000,25.1851,25.1851,25.1851,25.1851,58,0
+MLPD.US,D,20240703,000000,25.2301,25.2301,25.2301,25.2301,7,0
+MLPD.US,D,20240705,000000,25.24,25.24,25.2151,25.2151,135,0
+MLPD.US,D,20240708,000000,25.2201,25.2201,25.2201,25.2201,21,0
+MLPD.US,D,20240709,000000,25.2351,25.2351,25.2351,25.2351,92,0
+MLPD.US,D,20240710,000000,25.2363,25.27,25.2363,25.2451,5399,0
+MLPD.US,D,20240711,000000,25.22,25.2551,25.205,25.2551,6457,0
+MLPD.US,D,20240712,000000,25.2751,25.2751,25.2751,25.2751,48,0
+MLPD.US,D,20240715,000000,25.32,25.32,25.2849,25.2849,172,0
+MLPD.US,D,20240716,000000,25.25,25.2851,25.25,25.2851,369,0
+MLPD.US,D,20240717,000000,25.2851,25.2851,25.2851,25.2851,27,0
+MLPD.US,D,20240718,000000,25.3151,25.3151,25.3151,25.3151,15,0
+MLPD.US,D,20240719,000000,25.36,25.42,25.35,25.3866,7623,0
+MLPD.US,D,20240722,000000,25.31,25.4498,25.3,25.4151,5345,0
+MLPD.US,D,20240723,000000,25.3,25.31,25.2614,25.2614,4847,0
+MLPD.US,D,20240724,000000,25.13,25.13,24.48,24.9553,18789,0
+MLPD.US,D,20240725,000000,24.942,24.942,24.8671,24.8671,434,0
+MLPD.US,D,20240726,000000,24.91,25.0167,24.91,25.0167,120,0
+MLPD.US,D,20240729,000000,24.9401,25.0551,24.9401,25.0551,315,0
+MLPD.US,D,20240730,000000,25.1,25.2274,25.05,25.2274,6362,0
+MLPD.US,D,20240731,000000,25.23,25.27,25.2246,25.2246,903,0
+MLPD.US,D,20240801,000000,25.1433,25.1433,25.1433,25.1433,8,0
+MLPD.US,D,20240802,000000,24.675,24.803,24.675,24.803,227,0
+MLPD.US,D,20240805,000000,24.2,24.2384,24.2,24.2384,521,0
+MLPD.US,D,20240806,000000,24.915,24.95,24.86,24.9063,810,0
+MLPD.US,D,20240807,000000,25.215,25.215,24.8999,24.8999,2365,0
+MLPD.US,D,20240808,000000,25.1016,25.28,25.1016,25.2543,1856,0
+MLPD.US,D,20240809,000000,25.12,25.2,25.1131,25.1131,651,0
+MLPD.US,D,20240812,000000,25.055,25.065,25.0135,25.0135,2624,0
+MLPD.US,D,20240813,000000,24.9,25.07,24.9,25.029,1385,0
+MLPD.US,D,20240814,000000,25.1633,25.328,25.1633,25.328,498,0
+MLPD.US,D,20240815,000000,25.48,25.48,25.48,25.48,141,0
+MLPD.US,D,20240816,000000,25.5287,25.5287,25.5287,25.5287,11,0
+MLPD.US,D,20240819,000000,25.3303,25.3552,25.32,25.3552,406,0
+MLPD.US,D,20240820,000000,25.235,25.27,25.23,25.23,1545,0
+MLPD.US,D,20240821,000000,25.2396,25.2396,25.2396,25.2396,238,0
+MLPD.US,D,20240822,000000,25.25,25.32,25.24,25.265,2045,0
+MLPD.US,D,20240823,000000,25.3651,25.3651,25.3651,25.3651,28,0
+MLPD.US,D,20240826,000000,25.4399,25.4399,25.405,25.405,247,0
+MLPD.US,D,20240827,000000,25.38,25.38,25.38,25.38,101,0
+MLPD.US,D,20240828,000000,25.5,25.5,25.335,25.335,1725,0
+MLPD.US,D,20240829,000000,25.45,25.46,25.4204,25.4204,400,0
+MLPD.US,D,20240830,000000,25.48,25.48,25.46,25.48,506,0
+MLPD.US,D,20240903,000000,25.4338,25.4338,25.4338,25.4338,1,0
+MLPD.US,D,20240904,000000,25.46,25.46,25.4131,25.4131,486,0
+MLPD.US,D,20240905,000000,25.46,25.47,25.4252,25.4252,401,0
+MLPD.US,D,20240906,000000,25.4,25.41,25.34,25.387,2234,0
+MLPD.US,D,20240909,000000,25.4215,25.48,25.3801,25.425,4021,0
+MLPD.US,D,20240910,000000,25.45,25.45,25.37,25.3766,1357,0
+MLPD.US,D,20240911,000000,25.4,25.46,25.4,25.43,2265,0
+MLPD.US,D,20240912,000000,25.5,25.5,25.44,25.4749,695,0
+MLPD.US,D,20240913,000000,25.54,25.55,25.515,25.515,1439,0
+MLPD.US,D,20240916,000000,25.57,25.57,25.535,25.535,208,0
+MLPD.US,D,20240917,000000,25.535,25.57,25.535,25.5551,804,0
+MLPD.US,D,20240918,000000,25.58,25.58,25.5399,25.5399,395,0
+MLPD.US,D,20240919,000000,25.5799,25.5799,25.535,25.535,282,0
+MLPD.US,D,20240920,000000,25.57,25.57,25.57,25.57,6,0
+MLPD.US,D,20240923,000000,25.39,25.4552,25.36,25.4552,888,0
+MLPD.US,D,20240924,000000,25.5,25.5,25.47,25.49,610,0
+MLPD.US,D,20240925,000000,25.43,25.46,25.43,25.436,7866,0
+MLPD.US,D,20240926,000000,25.2108,25.2108,25.2108,25.2108,26,0
+MLPD.US,D,20240927,000000,25.26,25.3012,25.26,25.3012,485,0
+MLPD.US,D,20240930,000000,25.35,25.37,25.31,25.3604,554,0
+MLPD.US,D,20241001,000000,25.4199,25.46,25.4199,25.4551,1710,0
+MLPD.US,D,20241002,000000,25.47,25.4903,25.47,25.4903,333,0
+MLPD.US,D,20241003,000000,25.6,25.62,25.575,25.575,1042,0
+MLPD.US,D,20241004,000000,25.64,25.65,25.63,25.63,10165,0
+MLPD.US,D,20241007,000000,25.5801,25.62,25.5801,25.62,295,0
+MLPD.US,D,20241008,000000,25.58,25.6125,25.58,25.61,1507,0
+MLPD.US,D,20241009,000000,25.58,25.61,25.58,25.59,1687,0
+MLPD.US,D,20241010,000000,25.61,25.64,25.6,25.6,5655,0
+MLPD.US,D,20241011,000000,25.68,25.68,25.6,25.62,10407,0
+MLPD.US,D,20241014,000000,25.68,25.68,25.62,25.62,3087,0
+MLPD.US,D,20241015,000000,25.67,25.68,25.645,25.6651,9234,0
+MLPD.US,D,20241016,000000,25.69,25.69,25.655,25.665,546,0
+MLPD.US,D,20241017,000000,25.665,25.665,25.665,25.665,311,0
+MLPD.US,D,20241018,000000,25.8,25.87,25.8,25.81,1190,0
+MLPD.US,D,20241021,000000,25.54,25.61,25.54,25.61,626,0
+MLPD.US,D,20241022,000000,25.5901,25.5907,25.59,25.59,1228,0
+MLPD.US,D,20241023,000000,25.59,25.6,25.5315,25.55,906,0
+MLPD.US,D,20241024,000000,25.59,25.59,25.59,25.59,280,0
+MLPD.US,D,20241025,000000,25.77,25.77,25.6001,25.6239,1530,0
+MLPD.US,D,20241028,000000,25.5285,25.61,25.5285,25.5491,1055,0
+MLPD.US,D,20241029,000000,25.4701,25.4701,25.46,25.46,769,0
+MLPD.US,D,20241030,000000,25.63,25.63,25.56,25.56,550,0
+MLPD.US,D,20241031,000000,25.6943,25.6943,25.6294,25.6294,142,0
+MLPD.US,D,20241101,000000,25.7472,25.7472,25.48,25.48,4654,0
+MLPD.US,D,20241104,000000,25.65,25.65,25.585,25.64,1774,0
+MLPD.US,D,20241105,000000,25.85,25.85,25.85,25.85,140,0
+MLPD.US,D,20241106,000000,26.0347,26.08,25.9908,26.01,7213,0
+MLPD.US,D,20241107,000000,26.08,26.08,26.01,26.055,2850,0
+MLPD.US,D,20241108,000000,26.0653,26.07,26.0653,26.07,269,0
+MLPD.US,D,20241111,000000,26.065,26.11,26.065,26.075,1417,0
+MLPD.US,D,20241112,000000,26.11,26.11,26.03,26.03,2542,0
+MLPD.US,D,20241114,000000,26.11,26.11,26.11,26.11,266,0
+MLPD.US,D,20241115,000000,26.11,26.11,26.1033,26.1033,404,0
+MLPD.US,D,20241118,000000,25.96,25.97,25.95,25.955,266085,0
+MLPD.US,D,20241119,000000,25.961,26.029,25.96,26.0067,2749,0
+MLPD.US,D,20241120,000000,26.05,26.05,25.995,26.015,4208,0
+MLPD.US,D,20241121,000000,26.04,26.15,26.02,26.0449,2288,0
+MLPD.US,D,20241122,000000,26.02,26.1,26.02,26.0599,590,0
+MLPD.US,D,20241125,000000,26.03,26.0899,26.02,26.0532,2269,0
+MLPD.US,D,20241126,000000,26.03,26.1,26.03,26.0599,1633,0
+MLPD.US,D,20241127,000000,26.03,26.0449,26.03,26.0449,1113,0
+MLPD.US,D,20241129,000000,26.03,26.099,26.03,26.075,575,0
+MLPD.US,D,20241202,000000,26.08,26.09,26,26.08,4025,0
+MLPD.US,D,20241203,000000,26.089,26.089,26.021,26.065,844,0
+MLPD.US,D,20241204,000000,26.0362,26.06,26.0362,26.045,679,0
+MLPD.US,D,20241205,000000,26.0922,26.1,26.085,26.085,780,0
+MLPD.US,D,20241206,000000,26.0871,26.0871,26.0737,26.0749,1482,0
+MLPD.US,D,20241209,000000,26.07,26.07,25.9999,25.9999,355,0
+MLPD.US,D,20241210,000000,26.02,26.02,25.9415,25.9415,7424,0
+MLPD.US,D,20241211,000000,26.0153,26.045,26.0153,26.0449,600,0
+MLPD.US,D,20241212,000000,26.05,26.1086,26.05,26.0624,1150,0
+MLPD.US,D,20241213,000000,26.02,26.06,26.02,26.0576,812,0
+MLPD.US,D,20241216,000000,26.06,26.06,25.95,26.04,7454,0
+MLPD.US,D,20241217,000000,25.87,25.9532,25.87,25.9532,1229,0
+MLPD.US,D,20241218,000000,25.89,26.01,25.3548,25.3548,2165,0
+MLPD.US,D,20241219,000000,25.35,25.55,25.35,25.4625,2036,0
+MLPD.US,D,20241220,000000,25.64,25.69,25.6201,25.6201,3035,0
+MLPD.US,D,20241223,000000,25.65,25.7,25.63,25.698,2696,0
+MLPD.US,D,20241224,000000,25.67,25.87,25.67,25.8,5929,0
+MLPD.US,D,20241226,000000,25.755,25.78,25.75,25.75,1988,0
+MLPD.US,D,20241227,000000,25.78,25.78,25.71,25.755,8664,0
+MLPD.US,D,20241230,000000,25.46,25.57,25.46,25.5366,2729,0
+MLPD.US,D,20241231,000000,25.52,25.6,25.52,25.5649,1707,0
+MLPD.US,D,20250102,000000,25.6284,25.6284,25.58,25.6,711,0
+MLPD.US,D,20250103,000000,25.581,25.66,25.58,25.6299,2062,0
+MLPD.US,D,20250106,000000,25.63,25.66,25.63,25.635,2408,0
+MLPD.US,D,20250107,000000,25.669,25.669,25.6328,25.6504,1013,0
+MLPD.US,D,20250108,000000,25.65,25.66,25.61,25.645,5325,0
+MLPD.US,D,20250110,000000,25.655,25.69,25.64,25.655,1442,0
+MLPD.US,D,20250113,000000,25.69,25.7,25.64,25.66,4513,0
+MLPD.US,D,20250114,000000,25.631,25.7,25.63,25.6929,8139,0
+MLPD.US,D,20250115,000000,25.7,25.71,25.6683,25.675,8020,0
+MLPD.US,D,20250116,000000,25.705,25.71,25.7,25.7001,4179,0
+MLPD.US,D,20250117,000000,25.8704,25.93,25.83,25.8851,3708,0
+MLPD.US,D,20250121,000000,25.76,25.82,25.72,25.7854,7689,0
+MLPD.US,D,20250122,000000,25.8,25.8,25.6477,25.6477,4738,0
+MLPD.US,D,20250123,000000,25.72,25.72,25.61,25.6369,5548,0
+MLPD.US,D,20250124,000000,25.64,25.67,25.5968,25.5968,2037,0
+MLPD.US,D,20250127,000000,24.82,25,24.75,24.7956,3396,0
+MLPD.US,D,20250128,000000,24.82,25.04,24.72,25.025,12850,0
+MLPD.US,D,20250129,000000,25.22,25.22,25.05,25.0665,1344,0
+MLPD.US,D,20250130,000000,25.285,25.33,25.23,25.2821,4144,0
+MLPD.US,D,20250131,000000,25.18,25.18,24.8196,24.8196,3229,0
+MLPD.US,D,20250203,000000,24.49,25.09,24.49,25.09,8760,0
+MLPD.US,D,20250204,000000,25.215,25.215,25.0867,25.1393,842,0
+MLPD.US,D,20250205,000000,25.2563,25.392,25.2563,25.3542,485,0
+MLPD.US,D,20250206,000000,25.42,25.42,24.931,24.9733,3229,0
+MLPD.US,D,20250207,000000,25.021,25.021,24.85,24.9587,2204,0
+MLPD.US,D,20250210,000000,25.09,25.36,25.04,25.2378,1648,0
+MLPD.US,D,20250211,000000,24.96,25.0714,24.96,25.0714,2116,0
+MLPD.US,D,20250212,000000,25,25,24.72,24.7406,3453,0
+MLPD.US,D,20250213,000000,24.995,25.19,24.8,25.1506,11412,0
+MLPD.US,D,20250214,000000,25.2458,25.2458,25.0359,25.0359,2173,0
+MLPD.US,D,20250218,000000,25.22,25.3568,25.2,25.2796,2826,0
+MLPD.US,D,20250219,000000,25.46,25.46,25.2268,25.2915,6020,0
+MLPD.US,D,20250220,000000,25.25,25.32,24.95,25.2694,5203,0
+MLPD.US,D,20250221,000000,25.11,25.11,24.9,24.9715,2504,0
+MLPD.US,D,20250224,000000,24.6458,24.751,24.5433,24.751,3886,0
+MLPD.US,D,20250225,000000,24.4877,24.5547,24.325,24.5547,3641,0
+MLPD.US,D,20250226,000000,24.66,24.66,24.6015,24.6499,979,0
+MLPD.US,D,20250227,000000,24.62,24.779,24.6105,24.6105,7818,0
+MLPD.US,D,20250228,000000,24.779,24.9377,24.779,24.9377,5161,0
+MLPD.US,D,20250303,000000,25.036,25.036,24.8009,24.8009,894,0
+MLPD.US,D,20250304,000000,24.77,24.77,24.42,24.6212,15383,0
+MLPD.US,D,20250305,000000,24.65,24.65,24.34,24.6483,2510,0
+MLPD.US,D,20250306,000000,24.34,24.5,24.0995,24.2394,3063,0
+MLPD.US,D,20250307,000000,23.94,24.44,23.94,24.2458,1744,0
+MLPD.US,D,20250310,000000,24.17,24.27,24.08,24.2553,4960,0
+MLPD.US,D,20250311,000000,24.345,24.5,24.345,24.4192,1437,0
+MLPD.US,D,20250312,000000,24.619,24.84,24.619,24.685,3690,0
+MLPD.US,D,20250313,000000,24.7608,24.7608,24.461,24.5304,2602,0
+MLPD.US,D,20250314,000000,24.8828,25.01,24.8828,24.984,3065,0
+MLPD.US,D,20250317,000000,25.13,25.19,25.12,25.1501,1631,0
+MLPD.US,D,20250318,000000,25.19,25.209,25.16,25.1705,8539,0
+MLPD.US,D,20250319,000000,25.2,25.24,25.195,25.2288,2402,0
+MLPD.US,D,20250320,000000,25.191,25.28,25.191,25.2577,3361,0
+MLPD.US,D,20250321,000000,25.24,25.24,25.1752,25.177,7481,0
+MLPD.US,D,20250324,000000,25.15,25.199,24.93,25.1782,6413,0
+MLPD.US,D,20250325,000000,25.229,25.229,25.14,25.1653,4983,0
+MLPD.US,D,20250326,000000,25.259,25.259,25.1484,25.1484,1669,0
+MLPD.US,D,20250327,000000,25.16,25.18,25.03,25.0461,3379,0
+MLPD.US,D,20250328,000000,24.95,25.0299,24.94,25.0133,2270,0
+MLPD.US,D,20250331,000000,24.96,25.1,24.96,25.057,1722,0
+MLPD.US,D,20250401,000000,25.12,25.1301,25.05,25.1301,781,0
+MLPD.US,D,20250402,000000,25.2,25.2774,25.2,25.2774,596,0
+MLPD.US,D,20250403,000000,24.95,24.96,24.5152,24.5152,74395,0
+MLPD.US,D,20250404,000000,23.78,24.15,21.41,22.7067,7641,0
+MLPD.US,D,20250407,000000,21.31,22.5699,21.3,22.425,3565,0
+MLPD.US,D,20250408,000000,23.17,23.3485,22,22.0158,5989,0
+MLPD.US,D,20250409,000000,21.8552,23.2168,21.555,23.141,5058,0
+MLPD.US,D,20250410,000000,22.64,22.64,22.23,22.4851,2963,0
+MLPD.US,D,20250411,000000,22.6208,23.18,22.34,23.0607,7445,0
+MLPD.US,D,20250414,000000,23.3,23.64,23.3,23.46,6143,0
+MLPD.US,D,20250415,000000,23.915,23.915,23.83,23.832,838,0
+MLPD.US,D,20250416,000000,24.02,24.16,23.8473,23.8473,1305,0
+MLPD.US,D,20250417,000000,24.8,24.82,24.11,24.1152,18569,0
+MLPD.US,D,20250421,000000,23.74,23.74,23.37,23.47,3085,0
+MLPD.US,D,20250422,000000,23.82,23.84,23.66,23.76,4836,0
+MLPD.US,D,20250423,000000,23.93,23.98,23.9,23.9,16073,0
+MLPD.US,D,20250424,000000,24.18,24.18,24.1,24.18,4454,0
+MLPD.US,D,20250425,000000,24.15,24.16,24.06,24.1458,1307,0
+MLPD.US,D,20250428,000000,24.2,24.2914,24.2,24.259,3074,0
+MLPD.US,D,20250429,000000,24.269,24.279,24.195,24.25,1326,0
+MLPD.US,D,20250430,000000,23.81,24.02,23.81,24.02,2772,0
+MLPD.US,D,20250502,000000,24.03,24.21,24.03,24.1472,6694,0
+MLPD.US,D,20250505,000000,23.99,24.26,23.99,24.1755,4011,0
+MLPD.US,D,20250506,000000,24.18,24.22,24.082,24.1061,1317,0
+MLPD.US,D,20250507,000000,24.18,24.35,24.12,24.2899,2089,0
+MLPD.US,D,20250508,000000,24.39,24.39,24.33,24.3402,916,0
+MLPD.US,D,20250509,000000,24.3,24.43,24.3,24.3676,672,0
+MLPD.US,D,20250512,000000,24.4272,24.475,24.38,24.4626,2987,0
+MLPD.US,D,20250513,000000,24.6993,24.7,24.6606,24.6606,1171,0
+MLPD.US,D,20250514,000000,24.7,24.7,24.6909,24.6909,944,0
+MLPD.US,D,20250515,000000,24.74,24.74,24.7111,24.7111,460,0
+MLPD.US,D,20250516,000000,24.71,24.7741,24.685,24.7741,1757,0
+MLPD.US,D,20250519,000000,24.4083,24.49,24.4083,24.42,2302,0
+MLPD.US,D,20250520,000000,24.5,24.5,24.42,24.4374,2040,0
+MLPD.US,D,20250521,000000,24.335,24.369,24.2313,24.2313,22801,0
+MLPD.US,D,20250527,000000,24.56,24.57,24.45,24.5005,18718,0
+MLPD.US,D,20250528,000000,24.4593,24.478,24.38,24.4448,3099,0
+MLPD.US,D,20250530,000000,24.395,24.53,24.34,24.5092,8148,0
+MLPD.US,D,20250602,000000,24.51,24.7,24.51,24.6698,2697,0
+MLPD.US,D,20250603,000000,24.75,24.8361,24.75,24.8361,1684,0
+MLPD.US,D,20250604,000000,24.8199,24.8199,24.7357,24.7357,2734,0
+MLPD.US,D,20250605,000000,24.71,24.8499,24.7,24.7959,2665,0
+MLPD.US,D,20250606,000000,24.82,24.8712,24.82,24.8712,409,0
+MLPD.US,D,20250609,000000,24.77,24.919,24.77,24.84,3110,0
+MLPD.US,D,20250610,000000,24.855,24.909,24.806,24.8497,2576,0
+MLPD.US,D,20250611,000000,24.87,24.8814,24.77,24.8814,2435,0
+MLPD.US,D,20250612,000000,24.93,24.969,24.88,24.9406,3073,0
+MLPD.US,D,20250613,000000,25.009,25.019,24.975,24.99,1753,0
+MLPD.US,D,20250616,000000,24.995,25.09,24.9596,25.03,9795,0
+MLPD.US,D,20250617,000000,25.005,25.005,24.9566,24.96,4292,0
+MLPD.US,D,20250618,000000,24.9921,25.14,24.94,24.9931,4457,0
+MLPD.US,D,20250620,000000,25.04,25.18,25.04,25.16,13564,0
+MLPD.US,D,20250623,000000,24.95,24.95,24.67,24.7756,16301,0
+MLPD.US,D,20250624,000000,24.8,24.96,24.8,24.895,7125,0
+MLPD.US,D,20250625,000000,24.79,24.949,24.79,24.838,1618,0
+MLPD.US,D,20250626,000000,24.999,25.0281,24.9359,25.0281,6908,0
+MLPD.US,D,20250627,000000,25.09,25.09,25.03,25.0341,967,0
+MLPD.US,D,20250630,000000,25.0821,25.16,25.01,25.13,6817,0
+MLPD.US,D,20250701,000000,25.095,25.095,24.9604,25,4337,0
+MLPD.US,D,20250702,000000,24.99,25.0394,24.85,25.0394,3496,0
+MLPD.US,D,20250703,000000,25.04,25.04,24.9345,24.9988,2012,0
+MLPD.US,D,20250707,000000,25.0363,25.0363,24.8412,24.9386,4790,0
+MLPD.US,D,20250708,000000,24.8233,25.03,24.8233,24.9829,21941,0
+MLPD.US,D,20250709,000000,24.955,25.07,24.955,24.9812,2764,0
+MLPD.US,D,20250710,000000,24.883,24.99,24.85,24.9846,4418,0
+MLPD.US,D,20250711,000000,24.9,25.15,24.9,25.0925,5459,0
+MLPD.US,D,20250714,000000,25.17,25.219,25.1101,25.1705,10617,0
+MLPD.US,D,20250715,000000,25.1537,25.2,25.08,25.1643,2634,0
+MLPD.US,D,20250716,000000,25.16,25.21,25.1052,25.21,7391,0
+MLPD.US,D,20250717,000000,25.15,25.22,25.1,25.22,3825,0
+MLPD.US,D,20250718,000000,25.4363,25.46,25.42,25.4412,2707,0
+MLPD.US,D,20250721,000000,24.97,25.14,24.85,24.8937,29663,0
+MLPD.US,D,20250722,000000,24.9165,25.02,24.77,24.9063,4564,0
+MLPD.US,D,20250723,000000,25,25.0488,24.93,25.0311,18211,0
+MLPD.US,D,20250724,000000,25.05,25.16,25.05,25.1155,10475,0
+MLPD.US,D,20250725,000000,25.05,25.129,25.05,25.0589,2185,0
+MLPD.US,D,20250728,000000,25.16,25.2,25.01,25.0712,5891,0
+MLPD.US,D,20250729,000000,25.1899,25.31,25.1,25.2537,2345,0
+MLPD.US,D,20250730,000000,25.339,25.339,25.2071,25.2071,16604,0
+MLPD.US,D,20250731,000000,25.3,25.3797,25.3,25.3027,2434,0
+MLPD.US,D,20250801,000000,25.3,25.35,25.169,25.34,8295,0
+MLPD.US,D,20250804,000000,25.4627,25.49,25.34,25.4063,5994,0
+MLPD.US,D,20250805,000000,25.35,25.3699,25.1,25.25,6402,0
+MLPD.US,D,20250806,000000,25.2901,25.35,25.2,25.2612,2970,0
+MLPD.US,D,20250807,000000,25.32,25.34,25.23,25.2746,2696,0
+MLPD.US,D,20250808,000000,25.3301,25.42,25.21,25.2234,5375,0
+MLPD.US,D,20250811,000000,25.18,25.27,25.05,25.2125,3552,0
+MLPD.US,D,20250812,000000,25.1763,25.2687,25.0501,25.2287,4903,0
+MLPD.US,D,20250813,000000,25.2667,25.4605,25.2667,25.4605,2407,0
+MLPD.US,D,20250814,000000,25.465,25.63,25.4,25.5356,6148,0
+MLPD.US,D,20250815,000000,25.4562,25.5,25.3122,25.3122,9868,0
+MLPD.US,D,20250818,000000,25.03,25.1282,25.0083,25.0407,5716,0
+MLPD.US,D,20250819,000000,25.07,25.07,24.9818,25.0408,1393,0
+MLPD.US,D,20250820,000000,25.19,25.29,25.1078,25.29,6454,0
+MLPD.US,D,20250821,000000,25.2,25.39,25.2,25.36,300981,0
+MLPD.US,D,20250822,000000,25.4396,25.48,25.27,25.2896,1431,0
+MLPD.US,D,20250825,000000,25.261,25.42,25.252,25.2782,4220,0
+MLPD.US,D,20250826,000000,25.3293,25.3293,25.0611,25.2683,8736,0
+MLPD.US,D,20250827,000000,25.27,25.43,25.27,25.3376,1727,0
+MLPD.US,D,20250828,000000,25.26,25.47,25.26,25.4413,6491,0
+MLPD.US,D,20250829,000000,25.49,25.549,25.4201,25.4939,3282,0
+MLPD.US,D,20250902,000000,25.45,25.4815,25.32,25.4007,4462,0
+MLPD.US,D,20250903,000000,25.37,25.43,25.37,25.3985,2308,0
+MLPD.US,D,20250904,000000,25.4402,25.4593,25.394,25.4273,1108,0
+MLPD.US,D,20250905,000000,25.3006,25.41,25.12,25.41,2503,0
+MLPD.US,D,20250908,000000,25.39,25.4382,25.3,25.3559,4166,0
+MLPD.US,D,20250909,000000,25.4722,25.53,25.33,25.33,5799,0
+MLPD.US,D,20250910,000000,25.5,25.63,25.4318,25.5552,4234,0
+MLPD.US,D,20250911,000000,25.54,25.6391,25.54,25.6391,2595,0
+MLPD.US,D,20250912,000000,25.68,25.74,25.6655,25.6673,1387,0
+MLPD.US,D,20250915,000000,25.68,25.74,25.58,25.58,8171,0
+MLPD.US,D,20250916,000000,25.58,25.6815,25.58,25.6496,5144,0
+MLPD.US,D,20250917,000000,25.65,25.7419,25.65,25.7419,3366,0
+MLPD.US,D,20250918,000000,25.7395,25.83,25.7382,25.785,4841,0
+MLPD.US,D,20250919,000000,25.7034,25.81,25.6736,25.7005,7741,0
+MLPD.US,D,20250922,000000,25.7,25.7,25.4005,25.4895,12378,0
+MLPD.US,D,20250923,000000,25.52,25.63,25.52,25.5858,4513,0
+MLPD.US,D,20250924,000000,25.6082,25.7687,25.5914,25.7515,1215,0
+MLPD.US,D,20250925,000000,25.75,25.83,25.705,25.7817,4837,0
+MLPD.US,D,20250926,000000,25.87,25.92,25.85,25.8758,9684,0
+MLPD.US,D,20250929,000000,25.839,25.839,25.7528,25.7965,5794,0
+MLPD.US,D,20250930,000000,25.8,25.83,25.72,25.8041,3251,0
+MLPD.US,D,20251001,000000,25.8281,25.84,25.7725,25.81,18227,0
+MLPD.US,D,20251002,000000,25.85,25.85,25.6295,25.6998,12583,0
+MLPD.US,D,20251003,000000,25.68,25.88,25.68,25.7993,13488,0
+MLPD.US,D,20251006,000000,25.8474,25.85,25.74,25.7974,7104,0
+MLPD.US,D,20251007,000000,25.725,25.8,25.725,25.773,4893,0
+MLPD.US,D,20251008,000000,25.7,25.83,25.7,25.7959,6229,0
+MLPD.US,D,20251009,000000,25.89,25.9,25.4957,25.4957,9551,0
+MLPD.US,D,20251010,000000,25.45,25.5,25,25,29214,0
+MLPD.US,D,20251013,000000,24.995,25.17,24.995,25.096,3410,0
+MLPD.US,D,20251014,000000,24.8,25.03,24.78,24.9335,3468,0
+MLPD.US,D,20251015,000000,25.32,25.32,24.98,25.0526,7788,0
+MLPD.US,D,20251016,000000,25.13,25.13,24.69,24.69,11251,0
+MLPD.US,D,20251017,000000,24.68,24.749,24.65,24.7205,2061,0
+MLPD.US,D,20251020,000000,24.5558,24.74,24.5,24.7293,6441,0
+MLPD.US,D,20251021,000000,24.69,24.75,24.69,24.74,16005,0
+MLPD.US,D,20251022,000000,24.7418,24.84,24.7164,24.78,1974,0
+MLPD.US,D,20251023,000000,24.849,24.849,24.7,24.72,6573,0
+MLPD.US,D,20251024,000000,24.71,24.71,24.54,24.61,17723,0
+MLPD.US,D,20251027,000000,24.639,24.7,24.56,24.7,7333,0
+MLPD.US,D,20251028,000000,24.7,24.72,24.5676,24.6345,6517,0
+MLPD.US,D,20251029,000000,24.6101,24.66,24.5,24.5,7486,0
+MLPD.US,D,20251030,000000,24.5081,24.66,24.45,24.59,9420,0
+MLPD.US,D,20251031,000000,24.569,24.59,24.4701,24.59,4622,0
+MLPD.US,D,20251103,000000,24.58,24.64,24.45,24.6239,8595,0
+MLPD.US,D,20251104,000000,24.424,24.51,24.3,24.4169,13607,0
+MLPD.US,D,20251105,000000,24.45,24.6891,24.45,24.5889,4289,0
+MLPD.US,D,20251106,000000,24.7345,24.79,24.67,24.7309,2620,0
+MLPD.US,D,20251107,000000,24.77,24.9134,24.7,24.9111,3752,0
+MLPD.US,D,20251110,000000,25.03,25.14,24.84,25.0808,17067,0
+MLPD.US,D,20251111,000000,25.105,25.199,25.105,25.1311,3975,0
+MLPD.US,D,20251112,000000,25.1001,25.209,25.1001,25.1528,3420,0
+MLPD.US,D,20251113,000000,25.22,25.23,25.1315,25.1494,15696,0
+MLPD.US,D,20251114,000000,25.1301,25.2659,25,25.2659,9820,0
+MLPD.US,D,20251117,000000,25.3,25.3699,25.11,25.1899,12507,0
+MLPD.US,D,20251118,000000,25.1664,25.27,25.12,25.2127,2713,0
+MLPD.US,D,20251119,000000,25.12,25.37,25.12,25.2208,2533,0
+MLPD.US,D,20251120,000000,25.223,25.3,25.07,25.2152,6421,0
+MLPD.US,D,20251121,000000,25.18,25.2579,25.18,25.2579,491,0
+MLPD.US,D,20251124,000000,25.08,25.23,24.945,25.0006,12072,0
+MLPD.US,D,20251125,000000,25.035,25.16,25,25.0906,9226,0
+MLPD.US,D,20251126,000000,25.19,25.33,25.19,25.2203,8733,0
+MLPD.US,D,20251128,000000,25.4,25.42,25.301,25.355,3359,0
+MLPD.US,D,20251201,000000,25.391,25.52,25.365,25.3825,4906,0
+MLPD.US,D,20251202,000000,25.42,25.42,25.283,25.283,5069,0
+MLPD.US,D,20251203,000000,25.29,25.469,25.281,25.3702,3675,0
+MLPD.US,D,20251204,000000,25.48,25.509,25.41,25.476,1834,0
+MLPD.US,D,20251205,000000,25.4936,25.56,25.45,25.5161,9492,0
+MLPD.US,D,20251208,000000,25.5,25.52,25.4001,25.5163,26480,0
+MLPD.US,D,20251209,000000,25.5106,25.56,25.43,25.5,14097,0
+MLPD.US,D,20251210,000000,25.5,25.5,25.3815,25.3815,2668,0
+MLPD.US,D,20251211,000000,25.44,25.51,25.4138,25.4521,5581,0
+MLPD.US,D,20251212,000000,25.57,25.57,25.41,25.4717,6580,0
+MLPD.US,D,20251215,000000,25.4709,25.59,25.435,25.4965,9834,0
+MLPD.US,D,20251216,000000,25.51,25.51,25.2226,25.2226,4645,0
+MLPD.US,D,20251217,000000,25.3112,25.47,25.26,25.429,5273,0
+MLPD.US,D,20251218,000000,25.478,25.55,25.3083,25.33,7603,0
+MLPD.US,D,20251219,000000,25.45,25.46,25.39,25.4084,12042,0
+MLPD.US,D,20251222,000000,25.2789,25.34,25.26,25.315,5678,0
+MLPD.US,D,20251223,000000,25.4,25.52,25.365,25.4656,14768,0
+MLPD.US,D,20251224,000000,25.51,25.54,25.47,25.52,10667,0
+MLPD.US,D,20251226,000000,25.55,25.55,25.4395,25.4677,8181,0
+MLPD.US,D,20251229,000000,25.51,25.58,25.48,25.506,7393,0
+MLPD.US,D,20251230,000000,24.9738,25.06,24.9301,25.0532,25324,0
+MLPD.US,D,20251231,000000,25.0195,25.1,24.9,24.9868,18119,0
+MLPD.US,D,20260102,000000,25.01,25.18,24.973,25.17,30318,0
+MLPD.US,D,20260105,000000,25.12,25.12,24.77,24.96,18032,0
+MLPD.US,D,20260106,000000,25.23,25.24,24.72,24.7886,10510,0
+MLPD.US,D,20260107,000000,24.808,24.86,24.774,24.7759,5310,0
+MLPD.US,D,20260108,000000,24.939,25.01,24.8398,24.9402,8332,0
+MLPD.US,D,20260109,000000,25.08,25.12,24.83,25.0332,18890,0
+MLPD.US,D,20260112,000000,25.05,25.1,25,25.0453,5487,0
+MLPD.US,D,20260113,000000,25.11,25.2,25,25.1697,6691,0
+MLPD.US,D,20260114,000000,25.18,25.2403,25.13,25.23,11119,0
+MLPD.US,D,20260115,000000,25.23,25.23,25.1401,25.202,8818,0
+MLPD.US,D,20260116,000000,25.19,25.4,25.16,25.35,47191,0
+MLPD.US,D,20260120,000000,25.1,25.31,25.1,25.1189,11451,0
+MLPD.US,D,20260121,000000,25.23,25.25,25.1201,25.2274,14927,0
+MLPD.US,D,20260122,000000,25.31,25.4,25.21,25.3362,21225,0
+MLPD.US,D,20260123,000000,25.28,25.46,25.2,25.23,23466,0
+MLPD.US,D,20260126,000000,25.2,25.2,25.07,25.17,13431,0
+MLPD.US,D,20260127,000000,25.165,25.42,25.165,25.21,12955,0
+MLPD.US,D,20260128,000000,25.17,25.435,25.1558,25.31,13348,0
+MLPD.US,D,20260129,000000,25.31,25.445,25.2,25.445,8511,0
+MLPD.US,D,20260130,000000,25.342,25.4499,25.29,25.4,6677,0
+MLPD.US,D,20260202,000000,25.375,25.49,25.26,25.3295,10732,0
+MLPD.US,D,20260203,000000,25.44,25.49,25.25,25.445,10963,0
+MLPD.US,D,20260204,000000,25.48,25.48,25.3449,25.37,4810,0
+MLPD.US,D,20260205,000000,25.35,25.47,25.2501,25.38,15078,0
+MLPD.US,D,20260206,000000,25.37,25.49,25.29,25.306,14355,0
+MLPD.US,D,20260209,000000,25.55,25.569,25.438,25.438,36667,0
+MLPD.US,D,20260210,000000,25.5227,25.58,25.52,25.5468,8131,0
+MLPD.US,D,20260211,000000,25.575,25.59,25.451,25.58,10038,0
+MLPD.US,D,20260212,000000,25.579,25.5899,25.4041,25.475,6019,0
+MLPD.US,D,20260213,000000,25.46,25.59,25.41,25.5,23532,0
+MLPD.US,D,20260217,000000,25.735,25.95,25.52,25.558,11193,0
+MLPD.US,D,20260218,000000,25.46,25.62,25.46,25.6,18195,0

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

@@ -0,0 +1,971 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTB_H.US,D,20220406,000000,25.95,26.97,25.36,25.8974,88083,0
+MTB_H.US,D,20220407,000000,25.66,25.99,25.54,25.54,26611,0
+MTB_H.US,D,20220408,000000,25.54,26.0247,25.26,25.34,79097,0
+MTB_H.US,D,20220411,000000,25.34,25.646,25.15,25.15,27674,0
+MTB_H.US,D,20220412,000000,25.21,25.77,25.19,25.77,30944,0
+MTB_H.US,D,20220413,000000,25.77,25.91,25.2,25.58,58984,0
+MTB_H.US,D,20220414,000000,25.61,25.95,25.47,25.73,33242,0
+MTB_H.US,D,20220418,000000,25.61,26.2,25.5,26.08,49817,0
+MTB_H.US,D,20220419,000000,26.01,26.9,25.81,26.5,128884,0
+MTB_H.US,D,20220420,000000,26.51,27.6818,25.8539,26.97,23419,0
+MTB_H.US,D,20220421,000000,27.33,28.465,26.31,27.46,58762,0
+MTB_H.US,D,20220422,000000,27.8,27.99,26.1787,27.68,44741,0
+MTB_H.US,D,20220425,000000,27.58,27.99,26.1401,27.87,34499,0
+MTB_H.US,D,20220426,000000,27.79,27.93,26.2714,27.35,50755,0
+MTB_H.US,D,20220427,000000,27.65,27.73,26.5201,27.16,68490,0
+MTB_H.US,D,20220428,000000,26.9,26.9,25.8751,26.66,27243,0
+MTB_H.US,D,20220429,000000,26.41,27.78,23.87,24.1,318946,0
+MTB_H.US,D,20220502,000000,24.25,24.845,24.15,24.4,65099,0
+MTB_H.US,D,20220503,000000,24.47,25.1261,24.36,24.75,35081,0
+MTB_H.US,D,20220504,000000,24.7,25.44,24.43,25.42,43482,0
+MTB_H.US,D,20220505,000000,25.1,25.4,24.61,25.07,65792,0
+MTB_H.US,D,20220506,000000,25,25.26,24.5101,25.18,27860,0
+MTB_H.US,D,20220509,000000,25.14,25.14,24.77,24.9825,31636,0
+MTB_H.US,D,20220510,000000,25.31,25.33,24.5378,24.99,32208,0
+MTB_H.US,D,20220511,000000,24.99,25.0899,24.68,24.88,13633,0
+MTB_H.US,D,20220512,000000,24.84,25.09,24.62,25.09,48820,0
+MTB_H.US,D,20220513,000000,25.09,25.31,24.5768,24.75,27668,0
+MTB_H.US,D,20220516,000000,24.67,25.164,24.61,24.94,23200,0
+MTB_H.US,D,20220517,000000,24.93,25.2166,24.6027,24.7,32796,0
+MTB_H.US,D,20220518,000000,24.74,24.9,24.14,24.42,114104,0
+MTB_H.US,D,20220519,000000,24.59,24.72,24.26,24.32,44502,0
+MTB_H.US,D,20220520,000000,24.56,24.91,24.25,24.3,40907,0
+MTB_H.US,D,20220523,000000,24.26,24.566,24.16,24.29,29271,0
+MTB_H.US,D,20220524,000000,24.28,24.34,24.05,24.32,29605,0
+MTB_H.US,D,20220525,000000,24.4,25.06,24.32,24.7,11357,0
+MTB_H.US,D,20220526,000000,24.81,25.31,24.8,25.05,20084,0
+MTB_H.US,D,20220527,000000,25.13,25.62,25.055,25.62,9989,0
+MTB_H.US,D,20220531,000000,24.79,25.28,24.56,25.22,58094,0
+MTB_H.US,D,20220601,000000,25.2,25.41,25.01,25.3,21537,0
+MTB_H.US,D,20220602,000000,25.16,25.4,25.04,25.14,54404,0
+MTB_H.US,D,20220603,000000,25.05,25.35,24.8,25.3,15422,0
+MTB_H.US,D,20220606,000000,25.34,25.34,24.8239,25.2,12422,0
+MTB_H.US,D,20220607,000000,25.24,25.31,25.0129,25.21,10416,0
+MTB_H.US,D,20220608,000000,25.32,25.55,24.927,25.27,24497,0
+MTB_H.US,D,20220609,000000,25.16,25.39,24.875,25.06,24536,0
+MTB_H.US,D,20220610,000000,24.86,25.0571,24.26,24.33,33705,0
+MTB_H.US,D,20220613,000000,24.13,24.45,23.26,24.31,31904,0
+MTB_H.US,D,20220614,000000,24.32,24.6,23.79,24.11,47823,0
+MTB_H.US,D,20220615,000000,24.58,24.58,23.85,24.31,19818,0
+MTB_H.US,D,20220616,000000,24.23,24.3799,23.5068,24.07,13547,0
+MTB_H.US,D,20220617,000000,24.24,24.48,24.045,24.09,28256,0
+MTB_H.US,D,20220621,000000,24.35,24.51,24.02,24.07,11689,0
+MTB_H.US,D,20220622,000000,24,24.59,24,24.2,16089,0
+MTB_H.US,D,20220623,000000,24.2,24.4728,24.2,24.31,18663,0
+MTB_H.US,D,20220624,000000,24.55,24.61,24.31,24.33,12612,0
+MTB_H.US,D,20220627,000000,24.59,24.59,24.2603,24.45,17084,0
+MTB_H.US,D,20220628,000000,24.56,24.69,24.31,24.31,11968,0
+MTB_H.US,D,20220629,000000,24.49,24.58,24.31,24.41,12095,0
+MTB_H.US,D,20220630,000000,24.49,25.5,24.3,25.47,297955,0
+MTB_H.US,D,20220701,000000,25.43,26.63,25.39,26.31,45126,0
+MTB_H.US,D,20220705,000000,26.48,27.25,26.0685,26.55,44618,0
+MTB_H.US,D,20220706,000000,26.73,26.755,26.11,26.3,37876,0
+MTB_H.US,D,20220707,000000,26.46,26.68,26.15,26.34,17348,0
+MTB_H.US,D,20220708,000000,26.2978,26.5261,26.06,26.06,5904,0
+MTB_H.US,D,20220711,000000,26.2,26.54,26,26.03,10482,0
+MTB_H.US,D,20220712,000000,26.3641,26.3641,25.18,25.18,12930,0
+MTB_H.US,D,20220713,000000,25.49,26.3,24.9301,25.17,18500,0
+MTB_H.US,D,20220714,000000,25.27,25.7699,25,25.46,13017,0
+MTB_H.US,D,20220715,000000,25.62,26.012,25.2601,25.7,9166,0
+MTB_H.US,D,20220718,000000,26.08,26.5399,25.2503,25.96,18378,0
+MTB_H.US,D,20220719,000000,25.76,25.86,25.3763,25.67,13669,0
+MTB_H.US,D,20220720,000000,26,26.0853,25.5249,25.74,11058,0
+MTB_H.US,D,20220721,000000,26.19,26.19,25.45,25.56,13882,0
+MTB_H.US,D,20220722,000000,25.75,25.75,25.4,25.69,27729,0
+MTB_H.US,D,20220725,000000,25.74,25.78,25.4539,25.75,11963,0
+MTB_H.US,D,20220726,000000,25.79,25.83,25.39,25.47,8917,0
+MTB_H.US,D,20220727,000000,25.91,25.98,25.4517,25.5031,8132,0
+MTB_H.US,D,20220728,000000,25.85,26.27,25.4501,26.05,9281,0
+MTB_H.US,D,20220729,000000,26.36,26.41,25.62,26.2,34690,0
+MTB_H.US,D,20220801,000000,25.95,26.89,25.6626,26.2,14739,0
+MTB_H.US,D,20220802,000000,25.95,26.85,25.7054,26.3,30875,0
+MTB_H.US,D,20220803,000000,26.49,26.98,25.76,26.77,20286,0
+MTB_H.US,D,20220804,000000,26.62,26.62,25.9501,26.28,28594,0
+MTB_H.US,D,20220805,000000,26.25,26.491,25.62,26.14,12359,0
+MTB_H.US,D,20220808,000000,26.25,26.38,25.6,26.35,11903,0
+MTB_H.US,D,20220809,000000,26.38,26.38,25.61,25.61,10606,0
+MTB_H.US,D,20220810,000000,26.18,26.54,25.67,26.54,19192,0
+MTB_H.US,D,20220811,000000,26.7,27,25.8094,26.5,30348,0
+MTB_H.US,D,20220812,000000,26.67,26.9015,26.065,26.5,6922,0
+MTB_H.US,D,20220815,000000,26.48,26.96,26.48,26.82,114828,0
+MTB_H.US,D,20220816,000000,26.63,26.99,26.1198,26.85,66805,0
+MTB_H.US,D,20220817,000000,26.74,26.95,26.0813,26.16,15882,0
+MTB_H.US,D,20220818,000000,26.46,26.86,26.1384,26.44,18339,0
+MTB_H.US,D,20220819,000000,26.51,26.8408,26.1232,26.83,71271,0
+MTB_H.US,D,20220822,000000,26.76,26.8752,25.45,25.45,13203,0
+MTB_H.US,D,20220823,000000,25.52,26.2825,25.39,26.04,62281,0
+MTB_H.US,D,20220824,000000,26.07,26.345,25.29,25.52,71405,0
+MTB_H.US,D,20220825,000000,25.68,26.35,25.53,26.01,118477,0
+MTB_H.US,D,20220826,000000,26.15,26.35,25.4753,26.25,19450,0
+MTB_H.US,D,20220829,000000,26.12,26.42,25.65,26.12,16845,0
+MTB_H.US,D,20220830,000000,26.3,26.38,25.3,25.49,18805,0
+MTB_H.US,D,20220831,000000,25.44,26.9,25.05,26.44,92982,0
+MTB_H.US,D,20220901,000000,26.46,26.46,25.92,26.15,18215,0
+MTB_H.US,D,20220902,000000,26.38,26.44,26.04,26.1,10886,0
+MTB_H.US,D,20220906,000000,26.06,26.4999,25.2428,25.62,16529,0
+MTB_H.US,D,20220907,000000,25.57,26.2787,25.57,25.66,11599,0
+MTB_H.US,D,20220908,000000,25.7,26.0707,25.22,25.25,21106,0
+MTB_H.US,D,20220909,000000,25.28,25.63,25.2218,25.39,25221,0
+MTB_H.US,D,20220912,000000,25.3,25.7443,25.24,25.38,10747,0
+MTB_H.US,D,20220913,000000,25.06,25.2,24.91,25.15,20402,0
+MTB_H.US,D,20220914,000000,25.31,25.48,25.0186,25.04,7603,0
+MTB_H.US,D,20220915,000000,25.11,25.4963,24.95,25,20360,0
+MTB_H.US,D,20220916,000000,24.89,24.89,24.52,24.52,20324,0
+MTB_H.US,D,20220919,000000,24.53,24.6645,24.23,24.25,24153,0
+MTB_H.US,D,20220920,000000,24.19,24.68,24.05,24.51,14239,0
+MTB_H.US,D,20220921,000000,24.59,24.81,24.21,24.58,10000,0
+MTB_H.US,D,20220922,000000,24.36,24.5711,24,24.32,15203,0
+MTB_H.US,D,20220923,000000,24.5,24.5,23.62,23.78,16576,0
+MTB_H.US,D,20220926,000000,23.64,23.965,23.41,23.41,12504,0
+MTB_H.US,D,20220927,000000,23.49,23.96,23.49,23.66,19163,0
+MTB_H.US,D,20220928,000000,23.58,24.06,23.58,24.05,20079,0
+MTB_H.US,D,20220929,000000,24.02,24.02,23.5101,23.99,11538,0
+MTB_H.US,D,20220930,000000,24.01,24.45,23.9,24.45,76147,0
+MTB_H.US,D,20221003,000000,24.3,24.4772,23.8588,24.227,16742,0
+MTB_H.US,D,20221004,000000,24.18,24.6742,24.1,24.365,19895,0
+MTB_H.US,D,20221005,000000,24.23,24.48,24.03,24.03,13349,0
+MTB_H.US,D,20221006,000000,23.9,24.2305,23.69,23.81,17516,0
+MTB_H.US,D,20221007,000000,23.7,23.8373,23.51,23.51,11168,0
+MTB_H.US,D,20221010,000000,23.71,23.71,23.28,23.28,9922,0
+MTB_H.US,D,20221011,000000,23.41,23.5958,23.01,23.09,23766,0
+MTB_H.US,D,20221012,000000,23.23,23.2406,22.77,22.78,15310,0
+MTB_H.US,D,20221013,000000,22.24,22.9371,22.21,22.56,24636,0
+MTB_H.US,D,20221014,000000,22.7,23.0034,22.6326,22.7,14141,0
+MTB_H.US,D,20221017,000000,23.21,23.2599,22.6331,22.83,29208,0
+MTB_H.US,D,20221018,000000,22.9,23.0296,22.85,22.91,14745,0
+MTB_H.US,D,20221019,000000,22.8,22.9565,22.75,22.9,23087,0
+MTB_H.US,D,20221020,000000,22.9,22.9,22.59,22.65,20515,0
+MTB_H.US,D,20221021,000000,22.75,22.9065,22.355,22.6,55382,0
+MTB_H.US,D,20221024,000000,22.72,22.7767,22.4,22.66,21342,0
+MTB_H.US,D,20221025,000000,22.49,22.99,22.49,22.875,17449,0
+MTB_H.US,D,20221026,000000,23,23.184,22.72,23,24010,0
+MTB_H.US,D,20221027,000000,22.86,23,22.63,22.7055,28694,0
+MTB_H.US,D,20221028,000000,22.8,22.9799,22.6,22.6,20403,0
+MTB_H.US,D,20221031,000000,22.58,22.9,22.51,22.74,37665,0
+MTB_H.US,D,20221101,000000,22.84,22.84,22.4,22.4,27857,0
+MTB_H.US,D,20221102,000000,22.35,22.65,22.02,22.05,35293,0
+MTB_H.US,D,20221103,000000,22.16,22.32,21.7,21.85,34843,0
+MTB_H.US,D,20221104,000000,21.85,22.185,21.85,22.01,53791,0
+MTB_H.US,D,20221107,000000,22.08,22.17,21.9,21.98,33778,0
+MTB_H.US,D,20221108,000000,22.24,22.3035,21.98,22.1615,75769,0
+MTB_H.US,D,20221109,000000,22.37,22.62,22.17,22.3,60808,0
+MTB_H.US,D,20221110,000000,22.61,23.1,22.43,23.09,37116,0
+MTB_H.US,D,20221111,000000,23.14,23.39,22.6772,23.09,28268,0
+MTB_H.US,D,20221114,000000,23.15,23.4073,22.68,23.03,64905,0
+MTB_H.US,D,20221115,000000,23.13,23.6299,23.0463,23.4,38466,0
+MTB_H.US,D,20221116,000000,23.34,23.5279,23.3222,23.4,23911,0
+MTB_H.US,D,20221117,000000,23.21,23.4913,23,23,30797,0
+MTB_H.US,D,20221118,000000,23.07,23.411,23,23.03,23596,0
+MTB_H.US,D,20221121,000000,23.2,23.3,22.72,22.85,35845,0
+MTB_H.US,D,20221122,000000,22.98,23.23,22.85,22.91,21105,0
+MTB_H.US,D,20221123,000000,23.09,23.3729,22.95,23.075,15403,0
+MTB_H.US,D,20221125,000000,22.96,23.3884,22.96,23.19,13576,0
+MTB_H.US,D,20221128,000000,23.28,23.34,22.9901,23.21,43423,0
+MTB_H.US,D,20221129,000000,23.08,23.2899,22.76,22.82,29344,0
+MTB_H.US,D,20221130,000000,22.47,22.95,22.47,22.89,43781,0
+MTB_H.US,D,20221201,000000,23.03,23.3514,22.7017,23.14,19932,0
+MTB_H.US,D,20221202,000000,22.97,23.48,22.97,23.47,19317,0
+MTB_H.US,D,20221205,000000,23.4,23.48,22.94,23.34,44420,0
+MTB_H.US,D,20221206,000000,23.4,23.48,23.03,23.32,38635,0
+MTB_H.US,D,20221207,000000,23.21,23.48,23.21,23.26,40097,0
+MTB_H.US,D,20221208,000000,23.48,23.73,23.1114,23.13,27389,0
+MTB_H.US,D,20221209,000000,23.1,23.53,23.01,23.08,32030,0
+MTB_H.US,D,20221212,000000,23.27,23.47,22.82,23.32,57603,0
+MTB_H.US,D,20221213,000000,23.74,23.74,23.2016,23.44,28513,0
+MTB_H.US,D,20221214,000000,23.65,23.6628,23.14,23.59,45180,0
+MTB_H.US,D,20221215,000000,23.51,23.6299,23.2922,23.52,28483,0
+MTB_H.US,D,20221216,000000,23.37,24.24,23.37,23.89,40442,0
+MTB_H.US,D,20221219,000000,23.7,24.9599,23.55,24.58,123822,0
+MTB_H.US,D,20221220,000000,24.67,24.88,24.06,24.07,70950,0
+MTB_H.US,D,20221221,000000,24.19,24.5,24.06,24.21,34710,0
+MTB_H.US,D,20221222,000000,24.34,24.5297,23.906,24.04,30333,0
+MTB_H.US,D,20221223,000000,24.32,24.48,24.0147,24.36,27571,0
+MTB_H.US,D,20221227,000000,24.36,24.36,23.65,23.84,28412,0
+MTB_H.US,D,20221228,000000,23.82,24.1,23.82,23.86,25798,0
+MTB_H.US,D,20221229,000000,23.81,24.13,23.68,23.76,31427,0
+MTB_H.US,D,20221230,000000,23.86,24.1402,23.38,23.4,40176,0
+MTB_H.US,D,20230103,000000,23.48,24.5186,23.45,23.77,24837,0
+MTB_H.US,D,20230104,000000,24.05,24.51,23.855,24.29,16716,0
+MTB_H.US,D,20230105,000000,24.29,24.61,23.91,24.45,21076,0
+MTB_H.US,D,20230106,000000,24.56,25.16,24.348,24.6,46087,0
+MTB_H.US,D,20230109,000000,24.59,24.96,24.04,24.6,60361,0
+MTB_H.US,D,20230110,000000,24.73,24.75,24.5101,24.59,9968,0
+MTB_H.US,D,20230111,000000,24.87,24.97,24.6,24.77,12471,0
+MTB_H.US,D,20230112,000000,24.87,25.32,24.79,24.79,42056,0
+MTB_H.US,D,20230113,000000,24.97,25.3,24.75,25.19,14809,0
+MTB_H.US,D,20230117,000000,25.01,25.4,24.81,25.39,49248,0
+MTB_H.US,D,20230118,000000,25.39,25.78,25.2739,25.52,14226,0
+MTB_H.US,D,20230119,000000,25.49,25.84,25.1474,25.62,29355,0
+MTB_H.US,D,20230120,000000,25.42,26.21,25.25,25.94,38093,0
+MTB_H.US,D,20230123,000000,25.87,26.4,25.665,26.4,39826,0
+MTB_H.US,D,20230124,000000,26,26.4,25.8201,26.16,24310,0
+MTB_H.US,D,20230125,000000,25.99,26.3999,25.63,25.83,20302,0
+MTB_H.US,D,20230126,000000,25.84,26.0086,25.5999,25.82,21812,0
+MTB_H.US,D,20230127,000000,25.7,26,25.51,25.51,21380,0
+MTB_H.US,D,20230130,000000,25.38,26.25,25.38,26.25,35779,0
+MTB_H.US,D,20230131,000000,26.09,26.33,25.8639,26.02,25150,0
+MTB_H.US,D,20230201,000000,25.98,26.35,25.9302,26.35,17170,0
+MTB_H.US,D,20230202,000000,26.26,26.26,25.97,26.07,19798,0
+MTB_H.US,D,20230203,000000,25.78,26.22,25.69,25.89,16499,0
+MTB_H.US,D,20230206,000000,25.67,25.9899,25.43,25.54,15489,0
+MTB_H.US,D,20230207,000000,25.74,25.9999,25.38,25.655,16459,0
+MTB_H.US,D,20230208,000000,25.81,25.96,25.4501,25.96,19529,0
+MTB_H.US,D,20230209,000000,26.13,26.1899,25.5528,25.7,14068,0
+MTB_H.US,D,20230210,000000,25.79,25.8099,25.5001,25.62,14481,0
+MTB_H.US,D,20230213,000000,25.72,25.83,25.41,25.74,23814,0
+MTB_H.US,D,20230214,000000,25.69,25.81,25.4401,25.57,8565,0
+MTB_H.US,D,20230215,000000,25.63,25.7,25.45,25.7,6495,0
+MTB_H.US,D,20230216,000000,25.6,25.6,25.34,25.6,11774,0
+MTB_H.US,D,20230217,000000,25.58,25.58,25.233,25.4,14618,0
+MTB_H.US,D,20230221,000000,25.32,25.378,24.75,24.76,17357,0
+MTB_H.US,D,20230222,000000,24.93,24.93,24.76,24.83,8366,0
+MTB_H.US,D,20230223,000000,24.98,25.1788,24.77,25.05,14322,0
+MTB_H.US,D,20230224,000000,25,25.23,24.85,25.14,11483,0
+MTB_H.US,D,20230227,000000,25.33,25.47,25.09,25.47,18361,0
+MTB_H.US,D,20230228,000000,25.11,25.3,24.8201,25.3,35354,0
+MTB_H.US,D,20230301,000000,25.24,25.24,24.75,24.87,9109,0
+MTB_H.US,D,20230302,000000,24.82,25.06,24.53,24.75,11323,0
+MTB_H.US,D,20230303,000000,24.99,25.2581,24.9,24.96,18420,0
+MTB_H.US,D,20230306,000000,25.11,25.22,24.68,24.75,20156,0
+MTB_H.US,D,20230307,000000,24.73,25.0927,24.51,24.826,20681,0
+MTB_H.US,D,20230308,000000,24.71,25.0745,24.7027,24.84,10530,0
+MTB_H.US,D,20230309,000000,24.9,24.9,24.34,24.4364,18745,0
+MTB_H.US,D,20230310,000000,24.35,24.9599,23.43,24.4945,17180,0
+MTB_H.US,D,20230313,000000,24.14,24.19,22.1595,23.49,61657,0
+MTB_H.US,D,20230314,000000,23.82,24,22.85,22.93,45398,0
+MTB_H.US,D,20230315,000000,22.7,23.1499,21.05,22.5,81611,0
+MTB_H.US,D,20230316,000000,22.5,23,22.5,22.7,77380,0
+MTB_H.US,D,20230317,000000,22.56,23.2276,21.71,22,26572,0
+MTB_H.US,D,20230320,000000,22.01,22.8,21.51,21.51,22196,0
+MTB_H.US,D,20230321,000000,21.65,22.065,21.5,21.67,66815,0
+MTB_H.US,D,20230322,000000,21.63,22.4099,21.51,22.2,20827,0
+MTB_H.US,D,20230323,000000,21.95,22.36,21.56,21.66,21854,0
+MTB_H.US,D,20230324,000000,21.92,22.18,21.66,22.18,24577,0
+MTB_H.US,D,20230327,000000,22.41,23,22.17,22.44,28288,0
+MTB_H.US,D,20230328,000000,22.78,22.78,22.5,22.74,12060,0
+MTB_H.US,D,20230329,000000,22.74,23.92,22.74,23.9,32054,0
+MTB_H.US,D,20230330,000000,23.65,24.59,23.3529,24.59,46940,0
+MTB_H.US,D,20230331,000000,24.24,24.6,24.04,24.46,71270,0
+MTB_H.US,D,20230403,000000,24.46,24.6,23.8,23.9,30842,0
+MTB_H.US,D,20230404,000000,24.15,24.49,23.12,23.49,52353,0
+MTB_H.US,D,20230405,000000,23.36,23.4,22.8,22.81,30292,0
+MTB_H.US,D,20230406,000000,22.95,23.3535,22.51,22.74,32832,0
+MTB_H.US,D,20230410,000000,22.79,22.85,22.53,22.62,17617,0
+MTB_H.US,D,20230411,000000,22.55,22.84,22.55,22.81,13683,0
+MTB_H.US,D,20230412,000000,22.98,22.98,21.64,21.89,66755,0
+MTB_H.US,D,20230413,000000,21.89,22.2535,21.81,21.87,38546,0
+MTB_H.US,D,20230414,000000,21.82,22.395,21.77,21.77,30376,0
+MTB_H.US,D,20230417,000000,21.77,22.7983,21.77,22.72,75851,0
+MTB_H.US,D,20230418,000000,22.53,22.89,22.33,22.89,47522,0
+MTB_H.US,D,20230419,000000,22.88,23.65,22.45,23.63,71596,0
+MTB_H.US,D,20230420,000000,23.69,23.89,22.8134,23.69,27566,0
+MTB_H.US,D,20230421,000000,23.78,24.33,23.35,24.24,47004,0
+MTB_H.US,D,20230424,000000,24.32,24.74,23.7328,24.705,45867,0
+MTB_H.US,D,20230425,000000,24.7,24.7,23.58,23.81,22451,0
+MTB_H.US,D,20230426,000000,24.02,24.5029,23.23,23.29,20162,0
+MTB_H.US,D,20230427,000000,23.48,23.98,23.0876,23.21,43943,0
+MTB_H.US,D,20230428,000000,23.31,23.52,23.02,23.04,58221,0
+MTB_H.US,D,20230501,000000,22.91,23.37,22.26,22.5,61026,0
+MTB_H.US,D,20230502,000000,22.26,22.65,21.67,22.15,39480,0
+MTB_H.US,D,20230503,000000,22.07,22.54,21.63,22.07,23223,0
+MTB_H.US,D,20230504,000000,21.7,21.76,20.69,21.5,49652,0
+MTB_H.US,D,20230505,000000,21.9,22.5,21.77,22.32,26421,0
+MTB_H.US,D,20230508,000000,22.53,22.8,21.85,21.94,20255,0
+MTB_H.US,D,20230509,000000,22.19,22.19,21.11,21.52,32988,0
+MTB_H.US,D,20230510,000000,21.92,22.85,21.535,21.66,16042,0
+MTB_H.US,D,20230511,000000,21.5,22.27,21.42,21.84,24405,0
+MTB_H.US,D,20230512,000000,21.84,21.84,21.01,21.3,32766,0
+MTB_H.US,D,20230515,000000,21.74,21.74,21.0001,21.72,12833,0
+MTB_H.US,D,20230516,000000,21.5,22.09,21.5,21.9,20997,0
+MTB_H.US,D,20230517,000000,21.9,22.89,21.82,22.87,16067,0
+MTB_H.US,D,20230518,000000,22.63,22.9,22.5186,22.84,29486,0
+MTB_H.US,D,20230519,000000,22.78,22.99,22.4,22.91,12679,0
+MTB_H.US,D,20230522,000000,22.91,23.1999,22.43,23,11392,0
+MTB_H.US,D,20230523,000000,22.9,23.39,22.75,22.81,14535,0
+MTB_H.US,D,20230524,000000,22.81,23.2,22.12,22.77,18810,0
+MTB_H.US,D,20230525,000000,22.77,23.19,22.39,22.6,16056,0
+MTB_H.US,D,20230526,000000,22.53,22.88,22.4,22.4,12944,0
+MTB_H.US,D,20230530,000000,22.85,22.98,22.55,22.62,21144,0
+MTB_H.US,D,20230531,000000,22.46,23.56,22.165,23.21,81259,0
+MTB_H.US,D,20230601,000000,23.21,23.56,22.79,22.81,13123,0
+MTB_H.US,D,20230602,000000,23.37,24.34,23.1,23.94,28199,0
+MTB_H.US,D,20230605,000000,23.91,24.24,23.45,23.85,15565,0
+MTB_H.US,D,20230606,000000,23.95,24.2799,23.845,24.0701,12593,0
+MTB_H.US,D,20230607,000000,24.11,24.19,23.5501,23.56,17803,0
+MTB_H.US,D,20230608,000000,23.55,23.9,23.55,23.55,15368,0
+MTB_H.US,D,20230609,000000,23.6,23.715,23.21,23.49,16849,0
+MTB_H.US,D,20230612,000000,23.69,23.9,23.05,23.46,20251,0
+MTB_H.US,D,20230613,000000,23.89,23.89,23.3,23.61,18018,0
+MTB_H.US,D,20230614,000000,23.76,23.8199,23.15,23.34,13789,0
+MTB_H.US,D,20230615,000000,23.48,23.68,23.25,23.26,19790,0
+MTB_H.US,D,20230616,000000,23.47,23.65,23.18,23.18,12705,0
+MTB_H.US,D,20230620,000000,23.39,23.405,22.74,22.81,17123,0
+MTB_H.US,D,20230621,000000,22.72,23.3,22.67,23.24,10503,0
+MTB_H.US,D,20230622,000000,23.23,23.24,22.8601,22.91,9814,0
+MTB_H.US,D,20230623,000000,23.04,23.4,23.04,23.2,15215,0
+MTB_H.US,D,20230626,000000,23.5,23.7,23.2,23.2,16972,0
+MTB_H.US,D,20230627,000000,23.59,23.82,23.4484,23.78,14886,0
+MTB_H.US,D,20230628,000000,23.78,24.2,23.42,23.88,38930,0
+MTB_H.US,D,20230629,000000,23.86,23.92,23.01,23.11,12412,0
+MTB_H.US,D,20230630,000000,23.27,23.89,23.2326,23.37,42429,0
+MTB_H.US,D,20230703,000000,23.36,24,23.1236,23.37,8516,0
+MTB_H.US,D,20230705,000000,23.22,23.8752,23.2,23.2,19863,0
+MTB_H.US,D,20230706,000000,23.21,23.3399,22.62,22.7,25834,0
+MTB_H.US,D,20230707,000000,22.9,23.3,22.77,22.78,12348,0
+MTB_H.US,D,20230710,000000,22.77,23.4,22.77,23.27,17190,0
+MTB_H.US,D,20230711,000000,23.44,24.11,23.3908,24.08,23439,0
+MTB_H.US,D,20230712,000000,24.4,24.4851,23.7888,24.45,29304,0
+MTB_H.US,D,20230713,000000,24.4,24.4,24.0213,24.34,15785,0
+MTB_H.US,D,20230714,000000,24.36,24.36,23.82,24.01,20111,0
+MTB_H.US,D,20230717,000000,24.25,24.28,24,24.14,14215,0
+MTB_H.US,D,20230718,000000,24.18,24.3588,24.01,24.32,15767,0
+MTB_H.US,D,20230719,000000,24.39,24.7099,24.36,24.53,17838,0
+MTB_H.US,D,20230720,000000,24.52,24.7,24.1601,24.5,11855,0
+MTB_H.US,D,20230721,000000,24.5,24.5,24.0737,24.25,14364,0
+MTB_H.US,D,20230724,000000,24.38,24.38,23.8201,24.35,19531,0
+MTB_H.US,D,20230725,000000,24.19,24.19,23.5004,23.91,19900,0
+MTB_H.US,D,20230726,000000,23.9,24.08,23.73,23.92,27658,0
+MTB_H.US,D,20230727,000000,23.92,23.92,23.6116,23.79,12081,0
+MTB_H.US,D,20230728,000000,23.91,23.94,23.15,23.27,24621,0
+MTB_H.US,D,20230731,000000,23.3,24.01,23.3,23.8,24769,0
+MTB_H.US,D,20230801,000000,23.89,23.98,23.67,23.78,16143,0
+MTB_H.US,D,20230802,000000,23.5999,23.6,23.25,23.55,8301,0
+MTB_H.US,D,20230803,000000,23.59,23.66,23.21,23.37,8683,0
+MTB_H.US,D,20230804,000000,23.37,23.6924,23.295,23.51,10022,0
+MTB_H.US,D,20230807,000000,23.75,23.75,23.45,23.74,7818,0
+MTB_H.US,D,20230808,000000,23.45,23.69,23.26,23.68,15227,0
+MTB_H.US,D,20230809,000000,23.64,23.89,23.4,23.67,20332,0
+MTB_H.US,D,20230810,000000,23.79,23.88,23.2701,23.55,10843,0
+MTB_H.US,D,20230811,000000,23.38,23.75,23.32,23.52,17616,0
+MTB_H.US,D,20230814,000000,23.52,23.82,23.33,23.68,22832,0
+MTB_H.US,D,20230815,000000,23.64,23.64,23.23,23.23,17415,0
+MTB_H.US,D,20230816,000000,23.44,23.629,23,23.24,16356,0
+MTB_H.US,D,20230817,000000,23.22,23.2237,22.91,22.91,11605,0
+MTB_H.US,D,20230818,000000,22.89,23.15,22.81,22.81,11194,0
+MTB_H.US,D,20230821,000000,22.95,22.95,22.51,22.6301,13486,0
+MTB_H.US,D,20230822,000000,22.8029,23.4,22.53,22.53,20912,0
+MTB_H.US,D,20230823,000000,22.74,22.8,22.48,22.53,21683,0
+MTB_H.US,D,20230824,000000,22.63,22.85,22.35,22.72,30536,0
+MTB_H.US,D,20230825,000000,22.79,23.0399,22.3292,22.6,14279,0
+MTB_H.US,D,20230828,000000,22.62,23.15,22.55,22.9,10795,0
+MTB_H.US,D,20230829,000000,22.75,23.1799,22.56,22.7401,16811,0
+MTB_H.US,D,20230830,000000,22.75,23.0999,22.7,22.96,14845,0
+MTB_H.US,D,20230831,000000,22.57,22.725,22.15,22.38,63787,0
+MTB_H.US,D,20230901,000000,22.29,22.485,22.02,22.06,33678,0
+MTB_H.US,D,20230905,000000,22.24,22.5528,22.1,22.14,21031,0
+MTB_H.US,D,20230906,000000,22.12,22.32,22.02,22.25,10020,0
+MTB_H.US,D,20230907,000000,22.25,22.35,22.1,22.35,15872,0
+MTB_H.US,D,20230908,000000,22.43,22.54,22.2,22.4201,14707,0
+MTB_H.US,D,20230911,000000,22.43,22.5009,22.13,22.17,10254,0
+MTB_H.US,D,20230912,000000,22.265,22.42,22.0701,22.3,19623,0
+MTB_H.US,D,20230913,000000,22.43,22.6688,22.2254,22.5357,17441,0
+MTB_H.US,D,20230914,000000,22.67,22.85,22.4224,22.73,12494,0
+MTB_H.US,D,20230915,000000,22.8,22.86,22.59,22.8,32006,0
+MTB_H.US,D,20230918,000000,22.65,23.08,22.61,22.82,33219,0
+MTB_H.US,D,20230919,000000,22.82,23.1477,22.82,22.96,12937,0
+MTB_H.US,D,20230920,000000,22.95,23.2955,22.909,23.15,16057,0
+MTB_H.US,D,20230921,000000,23.14,23.29,22.42,23.24,38146,0
+MTB_H.US,D,20230922,000000,23.31,23.31,23.02,23.02,26056,0
+MTB_H.US,D,20230925,000000,22.88,23.33,22.88,23.07,83500,0
+MTB_H.US,D,20230926,000000,22.98,23.16,22.875,23.12,53169,0
+MTB_H.US,D,20230927,000000,23.23,23.23,22.96,23.1612,24143,0
+MTB_H.US,D,20230928,000000,22.98,23.25,22.98,23.07,18885,0
+MTB_H.US,D,20230929,000000,23.1,23.22,22.55,22.77,90261,0
+MTB_H.US,D,20231002,000000,22.78,23.21,22.55,23.03,61567,0
+MTB_H.US,D,20231003,000000,23.03,23.03,22.25,22.7,61402,0
+MTB_H.US,D,20231004,000000,22.81,22.9436,22.49,22.51,14878,0
+MTB_H.US,D,20231005,000000,22.63,22.785,21.97,22,23734,0
+MTB_H.US,D,20231006,000000,21.75,22.5263,21.5008,21.78,31224,0
+MTB_H.US,D,20231009,000000,21.83,22.1799,21.74,21.86,21957,0
+MTB_H.US,D,20231010,000000,21.99,22.1575,21.84,21.9,12663,0
+MTB_H.US,D,20231011,000000,22,22.2164,21.82,21.82,29731,0
+MTB_H.US,D,20231012,000000,21.77,21.99,21.71,21.73,27937,0
+MTB_H.US,D,20231013,000000,21.75,22.056,20.78,20.94,28188,0
+MTB_H.US,D,20231016,000000,21.16,21.6,20.95,21.11,23903,0
+MTB_H.US,D,20231017,000000,21.04,21.49,21.03,21.09,20847,0
+MTB_H.US,D,20231018,000000,21.19,21.2899,20.92,20.97,22689,0
+MTB_H.US,D,20231019,000000,21.15,21.2,20.662,20.665,17835,0
+MTB_H.US,D,20231020,000000,20.74,21.51,20.2239,21.17,33248,0
+MTB_H.US,D,20231023,000000,21.09,21.49,20.8779,21.38,21531,0
+MTB_H.US,D,20231024,000000,21.49,21.98,21.1916,21.98,14811,0
+MTB_H.US,D,20231025,000000,21.76,21.89,21.25,21.49,26621,0
+MTB_H.US,D,20231026,000000,21.64,21.7,21.13,21.14,16586,0
+MTB_H.US,D,20231027,000000,21.23,21.2785,20.63,20.72,18699,0
+MTB_H.US,D,20231030,000000,20.85,20.86,20.46,20.6,29432,0
+MTB_H.US,D,20231031,000000,20.57,21.44,20.53,21.42,48161,0
+MTB_H.US,D,20231101,000000,21.43,21.8,21.1,21.73,21633,0
+MTB_H.US,D,20231102,000000,21.97,22.58,21.73,22.09,25402,0
+MTB_H.US,D,20231103,000000,22.21,22.65,22.1,22.59,19343,0
+MTB_H.US,D,20231106,000000,22.55,22.5784,22.0058,22.43,11281,0
+MTB_H.US,D,20231107,000000,22.43,22.5489,22.21,22.42,13661,0
+MTB_H.US,D,20231108,000000,22.42,22.53,22.17,22.51,27468,0
+MTB_H.US,D,20231109,000000,22.44,22.58,22.0901,22.58,24750,0
+MTB_H.US,D,20231110,000000,22.59,22.7499,22.4,22.6169,19796,0
+MTB_H.US,D,20231113,000000,22.69,23.06,22.5,23,25212,0
+MTB_H.US,D,20231114,000000,23.3,23.8554,23.0847,23.57,32946,0
+MTB_H.US,D,20231115,000000,23.6,23.7,23.205,23.69,18529,0
+MTB_H.US,D,20231116,000000,23.57,24.09,23.5529,24,46970,0
+MTB_H.US,D,20231117,000000,24.15,24.1819,23.8,24.04,22119,0
+MTB_H.US,D,20231120,000000,24.1,24.1,23.815,24.06,25615,0
+MTB_H.US,D,20231121,000000,24,24.2081,24,24.08,21272,0
+MTB_H.US,D,20231122,000000,24.08,24.0957,23.647,23.647,30063,0
+MTB_H.US,D,20231124,000000,23.82,24.13,23.82,24.02,11158,0
+MTB_H.US,D,20231127,000000,24.18,24.45,23.8258,24.45,22695,0
+MTB_H.US,D,20231128,000000,24.34,24.68,24.2701,24.4634,20330,0
+MTB_H.US,D,20231129,000000,24.6,25.01,24.55,25.01,37541,0
+MTB_H.US,D,20231130,000000,24.68,24.99,24.43,24.45,93550,0
+MTB_H.US,D,20231201,000000,24.45,24.95,24.45,24.87,28491,0
+MTB_H.US,D,20231204,000000,24.7,24.8005,24.54,24.69,19802,0
+MTB_H.US,D,20231205,000000,24.82,24.8841,24.5825,24.82,20050,0
+MTB_H.US,D,20231206,000000,24.56,25.0641,24.52,24.53,19918,0
+MTB_H.US,D,20231207,000000,24.72,24.8,24.11,24.32,25022,0
+MTB_H.US,D,20231208,000000,24.46,24.885,24.0989,24.67,26484,0
+MTB_H.US,D,20231211,000000,24.61,24.61,23.42,23.6,153687,0
+MTB_H.US,D,20231212,000000,23.6,24.1963,23.36,23.72,30639,0
+MTB_H.US,D,20231213,000000,23.82,24.5,23.7739,24.01,21011,0
+MTB_H.US,D,20231214,000000,24.25,24.74,24.15,24.54,19795,0
+MTB_H.US,D,20231215,000000,24.66,24.75,24.4,24.57,22965,0
+MTB_H.US,D,20231218,000000,24.46,24.98,24.4,24.67,33040,0
+MTB_H.US,D,20231219,000000,24.62,24.76,24.4101,24.68,30037,0
+MTB_H.US,D,20231220,000000,24.72,24.96,24.555,24.81,33678,0
+MTB_H.US,D,20231221,000000,24.92,24.9899,24.4301,24.8,28302,0
+MTB_H.US,D,20231222,000000,24.88,24.9708,24.4554,24.7897,21525,0
+MTB_H.US,D,20231226,000000,24.86,24.99,24.6611,24.89,12227,0
+MTB_H.US,D,20231227,000000,24.95,24.99,24.6593,24.97,24011,0
+MTB_H.US,D,20231228,000000,24.95,24.99,24.67,24.785,13349,0
+MTB_H.US,D,20231229,000000,24.87,24.9541,24.3,24.3,27748,0
+MTB_H.US,D,20240102,000000,24.4,24.9517,24.33,24.58,13441,0
+MTB_H.US,D,20240103,000000,24.37,24.82,24.2501,24.51,27886,0
+MTB_H.US,D,20240104,000000,24.65,24.8475,24.4556,24.6529,12262,0
+MTB_H.US,D,20240105,000000,24.74,24.82,24.5,24.66,9777,0
+MTB_H.US,D,20240108,000000,24.73,24.9388,24.5601,24.723,17480,0
+MTB_H.US,D,20240109,000000,24.58,24.9399,24.58,24.84,8730,0
+MTB_H.US,D,20240110,000000,24.75,24.99,24.6444,24.9,8754,0
+MTB_H.US,D,20240111,000000,24.81,24.99,24.62,24.98,15965,0
+MTB_H.US,D,20240112,000000,24.99,25.07,24.76,24.855,17178,0
+MTB_H.US,D,20240116,000000,24.96,25.0808,24.65,24.9,21401,0
+MTB_H.US,D,20240117,000000,24.9,24.9,24.565,24.595,23229,0
+MTB_H.US,D,20240118,000000,24.66,24.72,24.31,24.3443,17216,0
+MTB_H.US,D,20240119,000000,24.55,24.6799,24.2609,24.35,17019,0
+MTB_H.US,D,20240122,000000,24.68,24.72,24.4691,24.5,13956,0
+MTB_H.US,D,20240123,000000,24.3588,24.82,24.1763,24.618,14689,0
+MTB_H.US,D,20240124,000000,24.7,24.8499,24.3201,24.65,14580,0
+MTB_H.US,D,20240125,000000,24.64,24.72,24.46,24.62,13550,0
+MTB_H.US,D,20240126,000000,24.73,24.73,24.44,24.49,20668,0
+MTB_H.US,D,20240129,000000,24.59,24.6784,24.42,24.45,36751,0
+MTB_H.US,D,20240130,000000,24.58,24.7912,24.3381,24.3381,21278,0
+MTB_H.US,D,20240131,000000,24.23,24.5799,24.0756,24.28,629914,0
+MTB_H.US,D,20240201,000000,24.28,24.54,23.23,24.54,55865,0
+MTB_H.US,D,20240202,000000,24.31,24.46,24.06,24.46,16502,0
+MTB_H.US,D,20240205,000000,24.31,24.4999,24.13,24.34,12520,0
+MTB_H.US,D,20240206,000000,24.42,24.69,24.31,24.54,18706,0
+MTB_H.US,D,20240207,000000,24.64,24.86,24.3067,24.7,35558,0
+MTB_H.US,D,20240208,000000,24.68,24.75,24.5507,24.65,14459,0
+MTB_H.US,D,20240209,000000,24.74,24.9329,24.61,24.65,41663,0
+MTB_H.US,D,20240212,000000,24.8,24.8031,24.43,24.56,31673,0
+MTB_H.US,D,20240213,000000,24.43,24.6195,24.32,24.32,16628,0
+MTB_H.US,D,20240214,000000,24.42,24.5199,24.3,24.35,15491,0
+MTB_H.US,D,20240215,000000,24.3,24.6099,24.3,24.485,12834,0
+MTB_H.US,D,20240216,000000,24.49,24.55,24.2679,24.43,25954,0
+MTB_H.US,D,20240220,000000,24.42,24.57,24.28,24.34,50498,0
+MTB_H.US,D,20240221,000000,24.34,24.5499,24.292,24.345,34470,0
+MTB_H.US,D,20240222,000000,24.41,24.5399,24.292,24.34,28033,0
+MTB_H.US,D,20240223,000000,24.44,24.53,24.32,24.4,58931,0
+MTB_H.US,D,20240226,000000,24.38,24.5494,24.3001,24.37,37485,0
+MTB_H.US,D,20240227,000000,24.43,24.5599,24.37,24.38,25495,0
+MTB_H.US,D,20240228,000000,24.41,24.51,24.2736,24.38,35743,0
+MTB_H.US,D,20240229,000000,24.18,24.295,24.0601,24.16,156400,0
+MTB_H.US,D,20240301,000000,24.19,24.19,24.0127,24.18,18614,0
+MTB_H.US,D,20240304,000000,24.18,24.2,23.89,23.95,14139,0
+MTB_H.US,D,20240305,000000,24.01,24.1418,23.95,24,15023,0
+MTB_H.US,D,20240306,000000,24.12,24.24,23.95,23.9573,17230,0
+MTB_H.US,D,20240307,000000,24.07,24.23,23.6941,24,16069,0
+MTB_H.US,D,20240308,000000,24.11,24.1799,23.8478,24.09,16842,0
+MTB_H.US,D,20240311,000000,24.13,24.1594,23.9501,24.0787,17053,0
+MTB_H.US,D,20240312,000000,24.1,24.22,23.85,24.22,76351,0
+MTB_H.US,D,20240313,000000,24.22,24.22,23.78,23.98,21796,0
+MTB_H.US,D,20240314,000000,23.97,23.97,23.5,23.69,25944,0
+MTB_H.US,D,20240315,000000,23.67,23.67,23.09,23.46,29867,0
+MTB_H.US,D,20240318,000000,23.5,23.55,23.32,23.5,29500,0
+MTB_H.US,D,20240319,000000,23.58,23.58,23.3,23.46,63615,0
+MTB_H.US,D,20240320,000000,23.5,23.73,23.28,23.36,110746,0
+MTB_H.US,D,20240321,000000,23.48,23.65,23.34,23.54,86131,0
+MTB_H.US,D,20240322,000000,23.68,23.89,23.36,23.44,68955,0
+MTB_H.US,D,20240325,000000,23.42,23.6,23.21,23.23,26847,0
+MTB_H.US,D,20240326,000000,23.32,23.39,23.1695,23.23,43289,0
+MTB_H.US,D,20240327,000000,23.29,23.4399,22.8151,23.07,180583,0
+MTB_H.US,D,20240328,000000,23.13,23.28,22.8,23.01,45350,0
+MTB_H.US,D,20240401,000000,23.07,23.2799,22.81,22.97,40880,0
+MTB_H.US,D,20240402,000000,22.8,23.1283,22.56,22.66,69989,0
+MTB_H.US,D,20240403,000000,22.58,22.8,22.57,22.66,59338,0
+MTB_H.US,D,20240404,000000,22.74,23,22.73,22.83,52811,0
+MTB_H.US,D,20240405,000000,22.82,23.12,22.8,22.94,23540,0
+MTB_H.US,D,20240408,000000,23.03,23.1499,22.94,23.03,25884,0
+MTB_H.US,D,20240409,000000,23.1,23.21,22.9,23,23963,0
+MTB_H.US,D,20240410,000000,22.85,22.9975,22.32,22.89,61544,0
+MTB_H.US,D,20240411,000000,22.85,22.85,22.52,22.68,34211,0
+MTB_H.US,D,20240412,000000,22.6,22.7399,22.52,22.58,25226,0
+MTB_H.US,D,20240415,000000,22.67,22.8879,22.48,22.58,39304,0
+MTB_H.US,D,20240416,000000,22.45,22.8599,22.39,22.71,31639,0
+MTB_H.US,D,20240417,000000,22.84,23.0287,22.8033,22.87,42458,0
+MTB_H.US,D,20240418,000000,22.96,22.9901,22.66,22.7,16903,0
+MTB_H.US,D,20240419,000000,22.79,22.9499,22.7001,22.905,50111,0
+MTB_H.US,D,20240422,000000,22.95,23.171,22.95,22.99,33137,0
+MTB_H.US,D,20240423,000000,23.08,23.1799,22.97,22.98,44327,0
+MTB_H.US,D,20240424,000000,23,23.1699,22.8117,22.97,24449,0
+MTB_H.US,D,20240425,000000,22.8,22.9,22.7317,22.81,13512,0
+MTB_H.US,D,20240426,000000,22.84,23.1499,22.84,22.9,23745,0
+MTB_H.US,D,20240429,000000,23,23.0882,22.8601,22.98,10620,0
+MTB_H.US,D,20240430,000000,22.8642,23.13,22.85,23,29001,0
+MTB_H.US,D,20240501,000000,23.01,23.26,22.83,23.09,12959,0
+MTB_H.US,D,20240502,000000,23.16,23.4,23.1522,23.29,17143,0
+MTB_H.US,D,20240503,000000,23.47,23.7188,23.36,23.63,122723,0
+MTB_H.US,D,20240506,000000,23.56,23.87,23.35,23.84,86042,0
+MTB_H.US,D,20240507,000000,23.9,23.9,23.62,23.78,41681,0
+MTB_H.US,D,20240508,000000,23.75,23.8677,23.65,23.7,26215,0
+MTB_H.US,D,20240509,000000,23.65,23.9171,23.62,23.85,25658,0
+MTB_H.US,D,20240510,000000,23.9,24.04,23.637,24.04,20782,0
+MTB_H.US,D,20240513,000000,24.04,24.16,23.7915,24.01,8706,0
+MTB_H.US,D,20240514,000000,23.9,24.14,23.9,23.92,18190,0
+MTB_H.US,D,20240515,000000,24.09,24.13,23.95,24.09,15748,0
+MTB_H.US,D,20240516,000000,24.07,24.13,23.8987,24.13,13458,0
+MTB_H.US,D,20240517,000000,23.93,24.1296,23.82,23.88,20822,0
+MTB_H.US,D,20240520,000000,24,24.05,23.82,23.91,332201,0
+MTB_H.US,D,20240521,000000,24.01,24.042,23.86,23.93,13051,0
+MTB_H.US,D,20240522,000000,23.96,24.0853,23.75,23.91,19238,0
+MTB_H.US,D,20240523,000000,24,24.0626,23.5,23.745,17732,0
+MTB_H.US,D,20240524,000000,23.72,23.9623,23.67,23.81,21068,0
+MTB_H.US,D,20240528,000000,23.95,24.07,23.7201,23.7841,23252,0
+MTB_H.US,D,20240529,000000,23.7,23.7,23.51,23.5684,20957,0
+MTB_H.US,D,20240530,000000,23.7,24.1199,23.594,23.88,15121,0
+MTB_H.US,D,20240531,000000,24,24.0376,23.58,23.89,54316,0
+MTB_H.US,D,20240603,000000,23.66,23.77,23.41,23.48,68995,0
+MTB_H.US,D,20240604,000000,23.42,23.6499,23.41,23.43,18265,0
+MTB_H.US,D,20240605,000000,23.45,23.6399,23.45,23.5086,12117,0
+MTB_H.US,D,20240606,000000,23.45,23.73,23.45,23.6,20229,0
+MTB_H.US,D,20240607,000000,23.6,23.69,23.46,23.6613,14582,0
+MTB_H.US,D,20240610,000000,23.67,23.69,23.54,23.6219,17723,0
+MTB_H.US,D,20240611,000000,23.58,23.69,23.5266,23.5266,12155,0
+MTB_H.US,D,20240612,000000,23.58,23.7131,23.52,23.59,15797,0
+MTB_H.US,D,20240613,000000,23.69,23.86,23.52,23.75,19322,0
+MTB_H.US,D,20240614,000000,23.8,23.9,23.7001,23.8,13820,0
+MTB_H.US,D,20240617,000000,23.88,24.011,23.7169,23.9899,42929,0
+MTB_H.US,D,20240618,000000,23.97,23.99,23.7701,23.98,12968,0
+MTB_H.US,D,20240620,000000,23.82,24.01,23.7501,23.98,15242,0
+MTB_H.US,D,20240621,000000,24.08,24.3,23.9243,24.15,23317,0
+MTB_H.US,D,20240624,000000,24.24,24.34,24.1878,24.2289,23251,0
+MTB_H.US,D,20240625,000000,24.31,24.33,24.16,24.2,30024,0
+MTB_H.US,D,20240626,000000,24.25,24.3799,24.15,24.2611,13160,0
+MTB_H.US,D,20240627,000000,24.35,24.35,24.2001,24.27,15230,0
+MTB_H.US,D,20240628,000000,24.21,24.39,24.16,24.24,20112,0
+MTB_H.US,D,20240701,000000,24.33,24.33,24.1,24.24,23224,0
+MTB_H.US,D,20240702,000000,24.34,24.3799,24.1001,24.21,22133,0
+MTB_H.US,D,20240703,000000,24.34,24.47,24.34,24.46,32669,0
+MTB_H.US,D,20240705,000000,24.5,24.5706,24.46,24.5652,14443,0
+MTB_H.US,D,20240708,000000,24.57,24.57,24.28,24.28,15864,0
+MTB_H.US,D,20240709,000000,24.38,24.415,24.09,24.09,12156,0
+MTB_H.US,D,20240710,000000,24.11,24.3787,24.05,24.23,28124,0
+MTB_H.US,D,20240711,000000,24.2715,24.55,24.25,24.55,7984,0
+MTB_H.US,D,20240712,000000,24.59,24.84,24.4281,24.68,13892,0
+MTB_H.US,D,20240715,000000,24.74,24.7903,24.34,24.75,18673,0
+MTB_H.US,D,20240716,000000,24.82,24.82,24.61,24.7,6653,0
+MTB_H.US,D,20240717,000000,24.76,24.82,24.6,24.62,14567,0
+MTB_H.US,D,20240718,000000,24.59,24.8348,24.5327,24.75,7522,0
+MTB_H.US,D,20240719,000000,24.75,25.02,24.75,24.85,8603,0
+MTB_H.US,D,20240722,000000,24.85,24.9225,24.8117,24.9,11191,0
+MTB_H.US,D,20240723,000000,24.97,24.984,24.7501,24.87,9394,0
+MTB_H.US,D,20240724,000000,24.94,24.94,24.5,24.52,15729,0
+MTB_H.US,D,20240725,000000,24.69,24.86,24.52,24.592,12017,0
+MTB_H.US,D,20240726,000000,24.62,24.99,24.62,24.6775,9921,0
+MTB_H.US,D,20240729,000000,24.6201,24.8499,24.57,24.69,9364,0
+MTB_H.US,D,20240730,000000,24.62,24.7481,24.53,24.72,10423,0
+MTB_H.US,D,20240731,000000,24.63,24.77,24.46,24.77,18848,0
+MTB_H.US,D,20240801,000000,24.7,24.84,24.46,24.765,14366,0
+MTB_H.US,D,20240802,000000,24.56,24.67,24.18,24.6,16508,0
+MTB_H.US,D,20240805,000000,24,24.7673,23.85,24.26,14675,0
+MTB_H.US,D,20240806,000000,24.23,24.6,23.82,24.58,23807,0
+MTB_H.US,D,20240807,000000,24.44,24.5899,24.44,24.57,12112,0
+MTB_H.US,D,20240808,000000,24.51,24.68,24.45,24.58,11489,0
+MTB_H.US,D,20240809,000000,24.45,24.739,24.36,24.51,11226,0
+MTB_H.US,D,20240812,000000,24.43,24.5,24.35,24.4851,10295,0
+MTB_H.US,D,20240813,000000,24.55,24.6,24.51,24.51,9852,0
+MTB_H.US,D,20240814,000000,24.6,24.665,24.485,24.64,49340,0
+MTB_H.US,D,20240815,000000,24.64,24.64,24.38,24.5948,6204,0
+MTB_H.US,D,20240816,000000,24.67,24.67,24.41,24.51,9745,0
+MTB_H.US,D,20240819,000000,24.4608,24.6,24.4608,24.6,8126,0
+MTB_H.US,D,20240820,000000,24.65,24.65,24.46,24.56,16752,0
+MTB_H.US,D,20240821,000000,24.65,24.65,24.55,24.64,13476,0
+MTB_H.US,D,20240822,000000,24.68,24.68,24.55,24.6,23153,0
+MTB_H.US,D,20240823,000000,24.65,25.29,24.6,25.15,37903,0
+MTB_H.US,D,20240826,000000,25.26,25.5,25,25.33,22782,0
+MTB_H.US,D,20240827,000000,25.35,25.4499,25.1614,25.19,5845,0
+MTB_H.US,D,20240828,000000,25.31,25.35,25.21,25.21,9060,0
+MTB_H.US,D,20240829,000000,25.35,25.4651,25.22,25.35,13299,0
+MTB_H.US,D,20240830,000000,25.35,25.36,24.94,25.32,35207,0
+MTB_H.US,D,20240903,000000,25.07,25.19,24.61,24.6503,13815,0
+MTB_H.US,D,20240904,000000,24.84,25.1,24.7187,24.8046,7279,0
+MTB_H.US,D,20240905,000000,24.93,25.14,24.8,25,10694,0
+MTB_H.US,D,20240906,000000,25.13,25.13,24.65,24.85,12271,0
+MTB_H.US,D,20240909,000000,24.98,25.12,24.6535,25.12,15375,0
+MTB_H.US,D,20240910,000000,25.03,25.19,24.96,25.14,13438,0
+MTB_H.US,D,20240911,000000,25.22,25.22,25.0483,25.2,14465,0
+MTB_H.US,D,20240912,000000,25.28,25.39,25.0531,25.35,8892,0
+MTB_H.US,D,20240913,000000,25.44,25.49,25.3101,25.49,17254,0
+MTB_H.US,D,20240916,000000,25.5,25.53,25.3301,25.45,17061,0
+MTB_H.US,D,20240917,000000,25.52,25.53,25.29,25.3235,9120,0
+MTB_H.US,D,20240918,000000,25.46,25.53,25.2701,25.34,8752,0
+MTB_H.US,D,20240919,000000,25.5,25.5,25.3,25.35,10799,0
+MTB_H.US,D,20240920,000000,25.37,25.47,25.26,25.35,14126,0
+MTB_H.US,D,20240923,000000,25.41,25.4509,25.25,25.3349,15353,0
+MTB_H.US,D,20240924,000000,25.36,25.4086,25.2785,25.36,9698,0
+MTB_H.US,D,20240925,000000,25.44,25.47,25.28,25.32,11360,0
+MTB_H.US,D,20240926,000000,25.42,25.444,25.26,25.28,9754,0
+MTB_H.US,D,20240927,000000,25.39,25.47,25.18,25.29,13556,0
+MTB_H.US,D,20240930,000000,25.25,25.45,24.95,24.95,140107,0
+MTB_H.US,D,20241001,000000,25.01,25.1973,24.89,25.04,16648,0
+MTB_H.US,D,20241002,000000,25.16,25.2,25.0416,25.05,13235,0
+MTB_H.US,D,20241003,000000,25.05,25.3766,25.05,25.2,8622,0
+MTB_H.US,D,20241004,000000,25.2,25.2,25.0603,25.1637,7530,0
+MTB_H.US,D,20241007,000000,25.09,25.09,25.0001,25.04,10957,0
+MTB_H.US,D,20241008,000000,25.09,25.1499,24.95,25,11893,0
+MTB_H.US,D,20241009,000000,25.0001,25.42,25.0001,25.37,25256,0
+MTB_H.US,D,20241010,000000,25.33,25.354,25.2623,25.33,12386,0
+MTB_H.US,D,20241011,000000,25.35,25.41,25.26,25.35,15072,0
+MTB_H.US,D,20241014,000000,25.32,25.38,25.22,25.3278,7749,0
+MTB_H.US,D,20241015,000000,25.3537,25.41,25.26,25.2791,10697,0
+MTB_H.US,D,20241016,000000,25.31,25.9,25.2738,25.88,13157,0
+MTB_H.US,D,20241017,000000,25.89,26.02,25.4939,25.6,10538,0
+MTB_H.US,D,20241018,000000,25.73,25.86,25.36,25.36,17466,0
+MTB_H.US,D,20241021,000000,25.505,25.58,25.2001,25.38,9891,0
+MTB_H.US,D,20241022,000000,25.16,25.5514,25.16,25.17,20694,0
+MTB_H.US,D,20241023,000000,25.15,25.39,25.0535,25.15,10339,0
+MTB_H.US,D,20241024,000000,25.07,25.3,25.03,25.0624,5157,0
+MTB_H.US,D,20241025,000000,25.18,25.2306,25.04,25.04,11029,0
+MTB_H.US,D,20241028,000000,25.2,25.2125,24.91,25.19,11048,0
+MTB_H.US,D,20241029,000000,25.0213,25.1563,25,25.08,6158,0
+MTB_H.US,D,20241030,000000,25.22,25.2731,25.08,25.1088,8719,0
+MTB_H.US,D,20241031,000000,25.22,25.49,25,25.4,25225,0
+MTB_H.US,D,20241101,000000,25.3,25.48,25.2,25.35,12238,0
+MTB_H.US,D,20241104,000000,25.36,25.81,25.36,25.47,12455,0
+MTB_H.US,D,20241105,000000,25.4,25.89,25.3794,25.62,16630,0
+MTB_H.US,D,20241106,000000,25.7412,25.9503,25.3834,25.5,12734,0
+MTB_H.US,D,20241107,000000,25.39,26.12,25.39,25.83,8347,0
+MTB_H.US,D,20241108,000000,25.9781,26,25.6801,25.75,12086,0
+MTB_H.US,D,20241111,000000,26,26.0799,25.6,25.63,7005,0
+MTB_H.US,D,20241112,000000,25.671386,25.7147,25.0816,25.2,14678,0
+MTB_H.US,D,20241113,000000,25.3143,25.5,25.08,25.2,15153,0
+MTB_H.US,D,20241114,000000,25.365,25.483005,25.13,25.4,11236,0
+MTB_H.US,D,20241115,000000,25.13,25.5799,25.1016,25.25,10745,0
+MTB_H.US,D,20241118,000000,25.18,25.2365,25.1,25.1,10517,0
+MTB_H.US,D,20241119,000000,25.1,25.2723,24.9,24.97,12850,0
+MTB_H.US,D,20241120,000000,25.075,25.075,24.68,24.8,16056,0
+MTB_H.US,D,20241121,000000,24.8107,25.0064,24.68,24.7959,22625,0
+MTB_H.US,D,20241122,000000,24.935,25.03,24.8261,24.84,11948,0
+MTB_H.US,D,20241125,000000,24.9986,25.25,24.96,24.9602,9047,0
+MTB_H.US,D,20241126,000000,24.8888,25,24.7926,24.7926,10927,0
+MTB_H.US,D,20241127,000000,24.85,25.25,24.76,25.04,12375,0
+MTB_H.US,D,20241129,000000,25.1325,25.72,25.02,25.62,36885,0
+MTB_H.US,D,20241202,000000,24.8986,25.27,24.7129,25.15,16771,0
+MTB_H.US,D,20241203,000000,25.04,25.15,24.8817,24.98,12189,0
+MTB_H.US,D,20241204,000000,25.08,25.15,24.91,25.01,14925,0
+MTB_H.US,D,20241205,000000,25.06,25.79,25.06,25.53,53552,0
+MTB_H.US,D,20241206,000000,25.385,25.54,25.31,25.31,18852,0
+MTB_H.US,D,20241209,000000,25.62,25.62,25.08,25.26,15491,0
+MTB_H.US,D,20241210,000000,25.225,25.32,25.1,25.23,25070,0
+MTB_H.US,D,20241211,000000,25.16,25.29,25.11,25.11,12818,0
+MTB_H.US,D,20241212,000000,25.17,25.2099,24.96,24.98,10201,0
+MTB_H.US,D,20241213,000000,24.99,24.99,24.8,24.99,18253,0
+MTB_H.US,D,20241216,000000,25,25.09,24.51,24.52,25211,0
+MTB_H.US,D,20241217,000000,24.72,24.9004,24.53,24.71,17653,0
+MTB_H.US,D,20241218,000000,24.8198,24.9299,24.2809,24.435,24436,0
+MTB_H.US,D,20241219,000000,24.85,24.85,24.06,24.37,27422,0
+MTB_H.US,D,20241220,000000,24.5,24.88,24.36,24.4205,13364,0
+MTB_H.US,D,20241223,000000,24.6464,24.66,24.4201,24.6464,12640,0
+MTB_H.US,D,20241224,000000,24.54,24.6799,24.12,24.14,19204,0
+MTB_H.US,D,20241226,000000,24.1889,24.5063,24.0289,24.08,24766,0
+MTB_H.US,D,20241227,000000,24.02,24.51,23.883,24.01,31798,0
+MTB_H.US,D,20241230,000000,23.93,24.34,23.92,24.2,31118,0
+MTB_H.US,D,20241231,000000,24.3,24.5,24.18,24.35,149246,0
+MTB_H.US,D,20250102,000000,24.55,24.89,24.31,24.89,23247,0
+MTB_H.US,D,20250103,000000,24.9,24.972,24.69,24.91,12788,0
+MTB_H.US,D,20250106,000000,24.61,24.89,24.5949,24.81,11370,0
+MTB_H.US,D,20250107,000000,24.735,24.8699,24.35,24.51,19438,0
+MTB_H.US,D,20250108,000000,24.51,24.56,24.36,24.36,28554,0
+MTB_H.US,D,20250110,000000,24.3,24.69,23.9,24.32,60182,0
+MTB_H.US,D,20250113,000000,24.3,24.5036,24.13,24.5036,16954,0
+MTB_H.US,D,20250114,000000,24.4,24.7376,24.25,24.55,12033,0
+MTB_H.US,D,20250115,000000,24.675,24.85,24.57,24.68,22102,0
+MTB_H.US,D,20250116,000000,24.75,24.95,24.56,24.77,22672,0
+MTB_H.US,D,20250117,000000,24.8403,24.8744,24.6598,24.66,12081,0
+MTB_H.US,D,20250121,000000,24.89,25.2276,24.8,24.97,23944,0
+MTB_H.US,D,20250122,000000,24.91,25.01,24.7201,24.7778,12175,0
+MTB_H.US,D,20250123,000000,24.704,24.92,24.6615,24.9,33350,0
+MTB_H.US,D,20250124,000000,24.7717,25.13,24.7717,25.13,19497,0
+MTB_H.US,D,20250127,000000,25.16,25.33,24.8639,25.22,36989,0
+MTB_H.US,D,20250128,000000,25.2777,25.3,25.06,25.0642,11848,0
+MTB_H.US,D,20250129,000000,25.1193,25.18,24.85,24.87,12115,0
+MTB_H.US,D,20250130,000000,24.965,25.18,24.88,25.045,13070,0
+MTB_H.US,D,20250131,000000,25.19,25.19,24.75,24.75,24195,0
+MTB_H.US,D,20250203,000000,24.75,24.91,24.55,24.73,13805,0
+MTB_H.US,D,20250204,000000,24.7,24.8899,24.6,24.74,20275,0
+MTB_H.US,D,20250205,000000,24.9199,24.9199,24.6921,24.795,10250,0
+MTB_H.US,D,20250206,000000,24.69,24.8404,24.69,24.7091,9320,0
+MTB_H.US,D,20250207,000000,24.61,24.71,24.61,24.71,11064,0
+MTB_H.US,D,20250210,000000,24.8,24.87,24.74,24.86,9548,0
+MTB_H.US,D,20250211,000000,24.8,24.9199,24.6301,24.86,10015,0
+MTB_H.US,D,20250212,000000,24.8206,24.9199,24.67,24.7605,12827,0
+MTB_H.US,D,20250213,000000,24.7,24.92,24.66,24.8391,13313,0
+MTB_H.US,D,20250214,000000,24.81,24.92,24.81,24.92,6329,0
+MTB_H.US,D,20250218,000000,24.865,24.9011,24.811,24.8284,10525,0
+MTB_H.US,D,20250219,000000,24.91,25.0524,24.8323,25.04,15655,0
+MTB_H.US,D,20250220,000000,25,25.1699,24.87,25.0283,7532,0
+MTB_H.US,D,20250221,000000,24.9075,25.1967,24.9014,25.011,8184,0
+MTB_H.US,D,20250224,000000,25.015,25.015,24.9,24.92,10509,0
+MTB_H.US,D,20250225,000000,24.9893,25.16538,24.92,25.08,10162,0
+MTB_H.US,D,20250226,000000,24.9866,25.15,24.95,25.03,8280,0
+MTB_H.US,D,20250227,000000,25,25.1399,24.96,25.065,12435,0
+MTB_H.US,D,20250228,000000,25.1202,25.35,24.94,25.35,19962,0
+MTB_H.US,D,20250303,000000,24.8608,25.03,24.84,24.95,18800,0
+MTB_H.US,D,20250304,000000,24.6901,24.98,24.34,24.44,27729,0
+MTB_H.US,D,20250305,000000,24.62,24.8399,24.35,24.5,16769,0
+MTB_H.US,D,20250306,000000,24.36,24.64,24.3,24.3,27146,0
+MTB_H.US,D,20250307,000000,24.41,24.4999,24.32,24.36,43600,0
+MTB_H.US,D,20250310,000000,24.46,24.47,24.35,24.36,28172,0
+MTB_H.US,D,20250311,000000,24.34,24.47,24.32,24.46,27101,0
+MTB_H.US,D,20250312,000000,24.4521,24.5899,24.38,24.4501,11316,0
+MTB_H.US,D,20250313,000000,24.58,24.7,24.38,24.46,26203,0
+MTB_H.US,D,20250314,000000,24.4926,24.69,24.4353,24.51,7805,0
+MTB_H.US,D,20250317,000000,24.535,24.73,24.4455,24.6777,19153,0
+MTB_H.US,D,20250318,000000,24.5197,24.6333,24.42,24.43,33706,0
+MTB_H.US,D,20250319,000000,24.4482,24.5984,24.4,24.52,29551,0
+MTB_H.US,D,20250320,000000,24.49,24.63,24.47,24.475,11733,0
+MTB_H.US,D,20250321,000000,24.444,24.4999,24.34,24.41,33827,0
+MTB_H.US,D,20250324,000000,24.4192,24.5294,24.37,24.43,30516,0
+MTB_H.US,D,20250325,000000,24.465,24.5299,24.4,24.47,18944,0
+MTB_H.US,D,20250326,000000,24.41,24.4999,24.32,24.45,70586,0
+MTB_H.US,D,20250327,000000,24.4,24.44,24.21,24.33,85253,0
+MTB_H.US,D,20250328,000000,24.33,24.3599,24.08,24.11,100384,0
+MTB_H.US,D,20250331,000000,24.04,24.3,24.03,24.12,544886,0
+MTB_H.US,D,20250401,000000,24.12,24.32,24.12,24.23,24894,0
+MTB_H.US,D,20250402,000000,24.2,24.4621,24.1,24.46,37070,0
+MTB_H.US,D,20250403,000000,24.225,24.4,24.01,24.29,28482,0
+MTB_H.US,D,20250404,000000,24.15,24.25,23.8,24.1386,40560,0
+MTB_H.US,D,20250407,000000,23.88,23.8965,23.02,23.43,68354,0
+MTB_H.US,D,20250408,000000,23.705,23.7102,23.55,23.65,33708,0
+MTB_H.US,D,20250409,000000,23.52,24.11,23.31,23.89,23583,0
+MTB_H.US,D,20250410,000000,23.23,23.92,23.23,23.77,20429,0
+MTB_H.US,D,20250411,000000,23.41,23.6416,23.23,23.635,29873,0
+MTB_H.US,D,20250414,000000,23.85,24.0666,23.825,23.93,41388,0
+MTB_H.US,D,20250415,000000,23.8928,24.1,23.86,23.93,19579,0
+MTB_H.US,D,20250416,000000,23.9,24.0336,23.8048,23.925,8401,0
+MTB_H.US,D,20250417,000000,23.8233,24.14,23.8233,23.95,7915,0
+MTB_H.US,D,20250421,000000,23.8514,24.0299,23.8,23.96,24956,0
+MTB_H.US,D,20250422,000000,23.9364,24.0818,23.87,23.96,17869,0
+MTB_H.US,D,20250423,000000,24.13,24.16,24.0201,24.061,10086,0
+MTB_H.US,D,20250424,000000,24.15,24.35,24.06,24.28,17857,0
+MTB_H.US,D,20250425,000000,24.3339,24.3339,24.1033,24.15,6164,0
+MTB_H.US,D,20250428,000000,24.23,24.36,24.13,24.3058,11799,0
+MTB_H.US,D,20250429,000000,24.335,24.419,24.26,24.31,13549,0
+MTB_H.US,D,20250430,000000,24.4099,24.41,24.2181,24.37,20874,0
+MTB_H.US,D,20250501,000000,24.23,24.46,24.21,24.4,12937,0
+MTB_H.US,D,20250502,000000,24.35,24.5499,24.23,24.36,8504,0
+MTB_H.US,D,20250505,000000,24.32,24.54,24.25,24.3349,10195,0
+MTB_H.US,D,20250506,000000,24.3446,24.55,24.33,24.486645,12730,0
+MTB_H.US,D,20250507,000000,24.525,24.65,24.476,24.49,17251,0
+MTB_H.US,D,20250508,000000,24.56,24.6507,24.4501,24.52,7521,0
+MTB_H.US,D,20250509,000000,24.6699,24.67,24.5,24.66,23417,0
+MTB_H.US,D,20250512,000000,24.665,24.93,24.61,24.84,16310,0
+MTB_H.US,D,20250513,000000,24.845,24.859,24.72,24.78,11581,0
+MTB_H.US,D,20250514,000000,24.7448,24.7883,24.6775,24.7883,7273,0
+MTB_H.US,D,20250515,000000,24.25,24.94,24.25,24.93,21157,0
+MTB_H.US,D,20250516,000000,24.9199,24.9199,24.71,24.7577,9940,0
+MTB_H.US,D,20250519,000000,24.7095,24.82,24.6581,24.79,9584,0
+MTB_H.US,D,20250520,000000,24.83,24.91,24.75,24.89,15342,0
+MTB_H.US,D,20250521,000000,24.724,24.87,24.6,24.773,18605,0
+MTB_H.US,D,20250522,000000,24.57,24.78,24.57,24.78,8343,0
+MTB_H.US,D,20250523,000000,24.83,24.83,24.53,24.6441,5839,0
+MTB_H.US,D,20250527,000000,24.805,24.93,24.6797,24.87,23947,0
+MTB_H.US,D,20250528,000000,24.78,24.88,24.6803,24.695,9524,0
+MTB_H.US,D,20250529,000000,24.8223,24.88,24.75,24.88,8077,0
+MTB_H.US,D,20250530,000000,24.81,24.94,24.76,24.83,43052,0
+MTB_H.US,D,20250602,000000,24.6,24.7,24.5,24.68,36278,0
+MTB_H.US,D,20250603,000000,24.87,24.88,24.4451,24.68,17957,0
+MTB_H.US,D,20250604,000000,24.72,24.765,24.49,24.68,32461,0
+MTB_H.US,D,20250605,000000,24.72,24.825,24.655,24.6944,17794,0
+MTB_H.US,D,20250606,000000,24.7,24.7693,24.61,24.63,9145,0
+MTB_H.US,D,20250609,000000,24.6975,24.6975,24.47,24.5701,15955,0
+MTB_H.US,D,20250610,000000,24.581,24.7844,24.57,24.73,21018,0
+MTB_H.US,D,20250611,000000,24.718941,24.8096,24.6,24.67,10307,0
+MTB_H.US,D,20250612,000000,24.7782,24.885,24.65,24.75,11807,0
+MTB_H.US,D,20250613,000000,24.8599,24.885,24.5407,24.56,10450,0
+MTB_H.US,D,20250616,000000,24.8799,24.8799,24.5915,24.6386,20556,0
+MTB_H.US,D,20250617,000000,24.63,24.86,24.63,24.8,33686,0
+MTB_H.US,D,20250618,000000,24.7027,24.88,24.6601,24.83,20222,0
+MTB_H.US,D,20250620,000000,24.8883,24.91,24.7101,24.81,42258,0
+MTB_H.US,D,20250623,000000,24.9053,24.91,24.75,24.89,27275,0
+MTB_H.US,D,20250624,000000,24.8435,25.08,24.8435,25.08,19996,0
+MTB_H.US,D,20250625,000000,25.13,25.26,25.0101,25.13,32783,0
+MTB_H.US,D,20250626,000000,25.05,25.43,25.05,25.39,26584,0
+MTB_H.US,D,20250627,000000,25.252,25.64,25.252,25.55,94503,0
+MTB_H.US,D,20250630,000000,25.7,25.71,25.49,25.49,465502,0
+MTB_H.US,D,20250701,000000,25.49,25.54,25.21,25.25,38192,0
+MTB_H.US,D,20250702,000000,25.2278,25.26,25,25.05,19082,0
+MTB_H.US,D,20250703,000000,25.1869,25.2,25.08,25.14,6509,0
+MTB_H.US,D,20250707,000000,25.1319,25.15,25.01,25.1,12093,0
+MTB_H.US,D,20250708,000000,25.045,25.1899,25,25.1,15634,0
+MTB_H.US,D,20250709,000000,25.35,25.35,25.2,25.2,12183,0
+MTB_H.US,D,20250710,000000,25.215,25.25,25.14,25.17,8080,0
+MTB_H.US,D,20250711,000000,25.25,25.25,25.0301,25.0507,21921,0
+MTB_H.US,D,20250714,000000,25.06,25.12,24.8701,24.8901,16015,0
+MTB_H.US,D,20250715,000000,24.86,24.9099,24.54,24.56,17629,0
+MTB_H.US,D,20250716,000000,24.67,24.76,24.37,24.53,30519,0
+MTB_H.US,D,20250717,000000,24.75,24.9799,24.5101,24.7786,16266,0
+MTB_H.US,D,20250718,000000,24.58,24.8384,24.51,24.67,18559,0
+MTB_H.US,D,20250721,000000,24.918,24.918,24.5575,24.69,23045,0
+MTB_H.US,D,20250722,000000,24.8454,24.8454,24.55,24.6636,30872,0
+MTB_H.US,D,20250723,000000,24.56,24.7491,24.5519,24.69,8961,0
+MTB_H.US,D,20250724,000000,24.66,24.7563,23.9,24.68,11403,0
+MTB_H.US,D,20250725,000000,24.73,24.7999,24.66,24.7204,13460,0
+MTB_H.US,D,20250728,000000,24.66,24.7752,24.62,24.6634,9959,0
+MTB_H.US,D,20250729,000000,24.72032,24.799,24.62,24.77,7262,0
+MTB_H.US,D,20250730,000000,24.8499,24.8499,24.64,24.65,10789,0
+MTB_H.US,D,20250731,000000,24.76,25.19,24.7,25.09,41490,0
+MTB_H.US,D,20250801,000000,25.03,25.06,24.93,24.94,11544,0
+MTB_H.US,D,20250804,000000,25.13,25.1305,24.9,25.1305,9074,0
+MTB_H.US,D,20250805,000000,25.2299,25.2299,24.82,24.8563,18067,0
+MTB_H.US,D,20250806,000000,24.93,24.96,24.755,24.9,16076,0
+MTB_H.US,D,20250807,000000,24.855,24.9999,24.7817,24.93,13204,0
+MTB_H.US,D,20250808,000000,24.9999,25.01,24.9101,25.01,9483,0
+MTB_H.US,D,20250811,000000,24.9359,25.0762,24.9201,24.9201,10268,0
+MTB_H.US,D,20250812,000000,25.1301,25.1301,24.91,24.9359,11021,0
+MTB_H.US,D,20250813,000000,24.8,25,24.8,24.91,13990,0
+MTB_H.US,D,20250814,000000,24.8501,25,24.84,24.98,9040,0
+MTB_H.US,D,20250815,000000,25,25.1381,24.9001,24.96,12042,0
+MTB_H.US,D,20250818,000000,25.025,25.17,25.01,25.16,6242,0
+MTB_H.US,D,20250819,000000,25.12,25.25,24.99,25.16,17155,0
+MTB_H.US,D,20250820,000000,25.06,25.17,24.96,25.13,4352,0
+MTB_H.US,D,20250821,000000,25.2788,25.2899,24.918,25.06,8370,0
+MTB_H.US,D,20250822,000000,25.3099,25.3099,24.8701,25.2,5328,0
+MTB_H.US,D,20250825,000000,25.09,25.34,24.96,24.985,6732,0
+MTB_H.US,D,20250826,000000,25.0852,25.255,24.95,25.19,10492,0
+MTB_H.US,D,20250827,000000,25.135,25.1999,25.0401,25.0756,7864,0
+MTB_H.US,D,20250828,000000,25.06,25.2,24.92,24.96,14643,0
+MTB_H.US,D,20250829,000000,25.0283,25.0283,24.71,24.75,65715,0
+MTB_H.US,D,20250902,000000,24.5,24.6,24.47,24.53,14796,0
+MTB_H.US,D,20250903,000000,24.6051,24.62,24.4501,24.565,12044,0
+MTB_H.US,D,20250904,000000,24.7349,24.7617,24.54,24.71,17247,0
+MTB_H.US,D,20250905,000000,24.7786,24.79,24.7196,24.79,13890,0
+MTB_H.US,D,20250908,000000,24.79,24.86,24.79,24.84,15907,0
+MTB_H.US,D,20250909,000000,24.7984,24.89,24.75,24.81,8768,0
+MTB_H.US,D,20250910,000000,24.81,24.87,24.75,24.87,39953,0
+MTB_H.US,D,20250911,000000,24.774,25,24.774,24.84,11045,0
+MTB_H.US,D,20250912,000000,24.84,24.94,24.82,24.91,13960,0
+MTB_H.US,D,20250915,000000,24.84,24.98,24.83,24.92,22225,0
+MTB_H.US,D,20250916,000000,24.85,24.9499,24.85,24.87,17363,0
+MTB_H.US,D,20250917,000000,24.89,25.09,24.86,25.09,15886,0
+MTB_H.US,D,20250918,000000,24.97,25.09,24.9599,25.04,7789,0
+MTB_H.US,D,20250919,000000,25.0192,25.1,24.86,25.1,14768,0
+MTB_H.US,D,20250922,000000,25,25.16,24.9,25.06,10856,0
+MTB_H.US,D,20250923,000000,25.0312,25.1599,25.01,25.12,7234,0
+MTB_H.US,D,20250924,000000,25.04,25.1369,24.9,25.1369,21842,0
+MTB_H.US,D,20250925,000000,25.075,25.16,24.9188,24.9188,164081,0
+MTB_H.US,D,20250926,000000,24.92,24.9893,24.77,24.88,13204,0
+MTB_H.US,D,20250929,000000,24.87,24.95,24.77,24.95,13876,0
+MTB_H.US,D,20250930,000000,24.95,25,24.82,24.83,34674,0
+MTB_H.US,D,20251001,000000,24.8,25.0284,24.77,25.02,16671,0
+MTB_H.US,D,20251002,000000,24.9082,24.978,24.81,24.83,14044,0
+MTB_H.US,D,20251003,000000,24.84,24.86,24.64,24.81,18055,0
+MTB_H.US,D,20251006,000000,24.72,24.86,24.72,24.8276,13864,0
+MTB_H.US,D,20251007,000000,24.81,24.95,24.73,24.8565,17109,0
+MTB_H.US,D,20251008,000000,24.86,24.94,24.77,24.8148,7536,0
+MTB_H.US,D,20251009,000000,24.803042,24.91,24.72,24.88,26577,0
+MTB_H.US,D,20251010,000000,24.82,24.94,24.7,24.76,14882,0
+MTB_H.US,D,20251013,000000,24.7501,24.9,24.75,24.832,9037,0
+MTB_H.US,D,20251014,000000,24.75,24.94,24.75,24.8101,6546,0
+MTB_H.US,D,20251015,000000,24.91,24.91,24.82,24.9,11415,0
+MTB_H.US,D,20251016,000000,24.91,24.92,24.75,24.8099,27097,0
+MTB_H.US,D,20251017,000000,24.85,24.92,24.75,24.87,31227,0
+MTB_H.US,D,20251020,000000,24.62,24.92,24.62,24.86,13212,0
+MTB_H.US,D,20251021,000000,24.8623,25.07,24.8623,24.95,17973,0
+MTB_H.US,D,20251022,000000,24.8623,24.98,24.82,24.975,18381,0
+MTB_H.US,D,20251023,000000,24.86,25,24.82,24.9216,16012,0
+MTB_H.US,D,20251024,000000,24.93,24.99,24.81,24.9197,9057,0
+MTB_H.US,D,20251027,000000,24.925,24.99,24.8601,24.89,11413,0
+MTB_H.US,D,20251028,000000,24.92,24.98,24.92,24.98,11828,0
+MTB_H.US,D,20251029,000000,24.9799,25.1399,24.9501,25.05,42339,0
+MTB_H.US,D,20251030,000000,24.95,25.08,24.91,24.91,37133,0
+MTB_H.US,D,20251031,000000,24.99,25.0544,24.92,25.02,24070,0
+MTB_H.US,D,20251103,000000,25.05,25.05,24.9199,24.95,12385,0
+MTB_H.US,D,20251104,000000,24.98,25.009,24.91,24.92,16610,0
+MTB_H.US,D,20251105,000000,24.99,25.04,24.92,25,12011,0
+MTB_H.US,D,20251106,000000,24.99,25.04,24.91,25.04,30520,0
+MTB_H.US,D,20251107,000000,25.01,25.0499,24.92,24.9398,10585,0
+MTB_H.US,D,20251110,000000,24.9801,25.0528,24.91,24.91,17304,0
+MTB_H.US,D,20251111,000000,25.0621,25.0621,24.91,24.9226,9415,0
+MTB_H.US,D,20251112,000000,24.9319,25.05,24.9301,24.99,9665,0
+MTB_H.US,D,20251113,000000,24.9657,25.04,24.86,24.94,18463,0
+MTB_H.US,D,20251114,000000,24.94,24.97,24.9001,24.97,8172,0
+MTB_H.US,D,20251117,000000,24.99,24.99,24.8801,24.9,15271,0
+MTB_H.US,D,20251118,000000,24.925,25,24.85,24.9499,17628,0
+MTB_H.US,D,20251119,000000,24.915,24.97,24.88,24.9399,29606,0
+MTB_H.US,D,20251120,000000,24.94,24.9799,24.87,24.9,18861,0
+MTB_H.US,D,20251121,000000,24.95,24.99,24.87,24.945,10025,0
+MTB_H.US,D,20251124,000000,24.97,24.97,24.89,24.9,8898,0
+MTB_H.US,D,20251125,000000,25.05,25.0799,24.92,24.9677,13693,0
+MTB_H.US,D,20251126,000000,25.08,25.0899,24.91,24.97,6694,0
+MTB_H.US,D,20251128,000000,25.025,25.07,24.96,25.07,9639,0
+MTB_H.US,D,20251201,000000,24.735,24.8,24.7,24.7999,11545,0
+MTB_H.US,D,20251202,000000,24.7395,24.78,24.65,24.7,29550,0
+MTB_H.US,D,20251203,000000,24.702,24.78,24.65,24.7,26249,0
+MTB_H.US,D,20251204,000000,24.6849,24.88,24.65,24.7,33063,0
+MTB_H.US,D,20251205,000000,24.7418,24.82,24.6876,24.77,32723,0
+MTB_H.US,D,20251208,000000,24.73,24.8899,24.73,24.745,39045,0
+MTB_H.US,D,20251209,000000,24.74,24.83,24.65,24.71,48925,0
+MTB_H.US,D,20251210,000000,24.68,24.8199,24.61,24.65,50858,0
+MTB_H.US,D,20251211,000000,24.7,24.88,24.65,24.7,42152,0
+MTB_H.US,D,20251212,000000,24.77,24.8399,24.7,24.73,58743,0
+MTB_H.US,D,20251215,000000,24.74,24.8169,24.65,24.73,59836,0
+MTB_H.US,D,20251216,000000,24.76,24.81,24.7,24.81,63073,0
+MTB_H.US,D,20251217,000000,24.76,24.81,24.75,24.7721,37559,0
+MTB_H.US,D,20251218,000000,24.7701,24.8413,24.75,24.83,71107,0
+MTB_H.US,D,20251219,000000,24.7892,24.9,24.78,24.82,96390,0
+MTB_H.US,D,20251222,000000,24.82,24.94,24.75,24.75,49581,0
+MTB_H.US,D,20251223,000000,24.75,24.85,24.71,24.8,66545,0
+MTB_H.US,D,20251224,000000,24.8168,24.8168,24.6,24.67,33304,0
+MTB_H.US,D,20251226,000000,24.71,24.8505,24.61,24.7,49939,0
+MTB_H.US,D,20251229,000000,24.7,24.8399,24.59,24.66,45990,0
+MTB_H.US,D,20251230,000000,24.63,24.7399,24.5,24.61,142017,0
+MTB_H.US,D,20251231,000000,24.52,24.7,24.52,24.63,674507,0
+MTB_H.US,D,20260102,000000,24.71,24.7999,24.63,24.66,26111,0
+MTB_H.US,D,20260105,000000,24.8058,24.8642,24.7,24.81,33306,0
+MTB_H.US,D,20260106,000000,24.832,24.88,24.75,24.8,16441,0
+MTB_H.US,D,20260107,000000,24.82,24.86,24.8,24.84,241713,0
+MTB_H.US,D,20260108,000000,24.8599,24.87,24.81,24.84,120990,0
+MTB_H.US,D,20260109,000000,24.845,24.89,24.84,24.89,32304,0
+MTB_H.US,D,20260112,000000,24.86,24.95,24.84,24.93,111781,0
+MTB_H.US,D,20260113,000000,24.9,24.92,24.84,24.85,13351,0
+MTB_H.US,D,20260114,000000,24.85,24.9245,24.85,24.89,95042,0
+MTB_H.US,D,20260115,000000,24.9301,24.96,24.9001,24.96,33388,0
+MTB_H.US,D,20260116,000000,24.94,24.9899,24.91,24.98,13290,0
+MTB_H.US,D,20260120,000000,24.95,24.98,24.84,24.84,37387,0
+MTB_H.US,D,20260121,000000,24.9,24.98,24.82,24.91,28374,0
+MTB_H.US,D,20260122,000000,24.93,25,24.91,24.98,35664,0
+MTB_H.US,D,20260123,000000,24.95,25.0499,24.9,25.013402,109335,0
+MTB_H.US,D,20260126,000000,25.04,25.1499,25,25.08,100272,0
+MTB_H.US,D,20260127,000000,25.02,25.1,24.99,25,94608,0
+MTB_H.US,D,20260128,000000,25.05,25.11,25.0106,25.07,16570,0
+MTB_H.US,D,20260129,000000,25.075,25.11,25.05,25.07,18615,0
+MTB_H.US,D,20260130,000000,25.07,25.11,25.01,25.06,10242,0
+MTB_H.US,D,20260202,000000,25.11,25.11,25.06,25.0953,10426,0
+MTB_H.US,D,20260203,000000,25.0996,25.14,25.03,25.09,59620,0
+MTB_H.US,D,20260204,000000,25.01,25.14,25.01,25.12,15877,0
+MTB_H.US,D,20260205,000000,25.14,25.14,25.01,25.05,7769,0
+MTB_H.US,D,20260206,000000,25.1,25.13,25.07,25.12,7806,0
+MTB_H.US,D,20260209,000000,25.05,25.13,25.04,25.06,39514,0
+MTB_H.US,D,20260210,000000,25.065,25.0908,24.96,24.96,52334,0
+MTB_H.US,D,20260211,000000,25.070692,25.15,24.96,25.15,23675,0
+MTB_H.US,D,20260212,000000,25.17,25.17,25.05,25.05,8844,0
+MTB_H.US,D,20260213,000000,25.0518,25.14,25.05,25.14,9028,0
+MTB_H.US,D,20260217,000000,25.1,25.19,25.1,25.18,14379,0
+MTB_H.US,D,20260218,000000,25.21,25.3,25.2098,25.25,41820,0

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

@@ -0,0 +1,440 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTB_J.US,D,20240517,000000,25.15,25.25,25.13,25.25,1255802,0
+MTB_J.US,D,20240520,000000,25.28,25.34,25.21,25.22,2463557,0
+MTB_J.US,D,20240521,000000,25.24,25.25,25.17,25.19,1361068,0
+MTB_J.US,D,20240522,000000,25.21,25.38,25.195,25.28,2359623,0
+MTB_J.US,D,20240523,000000,25.34,25.38,25.2,25.2,1175442,0
+MTB_J.US,D,20240524,000000,25.24,25.49,25.24,25.46,546493,0
+MTB_J.US,D,20240528,000000,25.55,25.55,25.3159,25.34,721524,0
+MTB_J.US,D,20240529,000000,25.27,25.3,25.11,25.13,1319303,0
+MTB_J.US,D,20240530,000000,25.15,25.4,25.15,25.4,1009852,0
+MTB_J.US,D,20240531,000000,25.39,25.565,25.23,25.31,4462839,0
+MTB_J.US,D,20240603,000000,25.39,25.53,25.3801,25.5,426156,0
+MTB_J.US,D,20240604,000000,25.59,25.6316,25.55,25.6,403418,0
+MTB_J.US,D,20240605,000000,25.7,25.7,25.45,25.68,272094,0
+MTB_J.US,D,20240606,000000,25.71,25.7799,25.65,25.76,253587,0
+MTB_J.US,D,20240607,000000,25.74,25.74,25.65,25.7,210180,0
+MTB_J.US,D,20240610,000000,25.76,25.76,25.62,25.7,248896,0
+MTB_J.US,D,20240611,000000,25.71,25.72,25.61,25.67,591696,0
+MTB_J.US,D,20240612,000000,25.75,25.8,25.66,25.66,185935,0
+MTB_J.US,D,20240613,000000,25.75,25.78,25.62,25.71,195635,0
+MTB_J.US,D,20240614,000000,25.77,25.77,25.6658,25.69,72010,0
+MTB_J.US,D,20240617,000000,25.75,25.79,25.65,25.675,277092,0
+MTB_J.US,D,20240618,000000,25.75,25.75,25.6,25.61,343979,0
+MTB_J.US,D,20240620,000000,25.66,25.73,25.57,25.67,307063,0
+MTB_J.US,D,20240621,000000,25.68,25.8,25.68,25.75,110382,0
+MTB_J.US,D,20240624,000000,25.78,25.8,25.7,25.75,239634,0
+MTB_J.US,D,20240625,000000,25.79,25.79,25.7,25.745,141216,0
+MTB_J.US,D,20240626,000000,25.78,25.78,25.67,25.67,341759,0
+MTB_J.US,D,20240627,000000,25.7,25.96,25.68,25.75,180881,0
+MTB_J.US,D,20240628,000000,25.8,25.85,25.72,25.81,172439,0
+MTB_J.US,D,20240701,000000,25.98,25.98,25.77,25.85,161547,0
+MTB_J.US,D,20240702,000000,25.92,25.93,25.8156,25.9,107601,0
+MTB_J.US,D,20240703,000000,25.96,26.0799,25.8992,26.07,122911,0
+MTB_J.US,D,20240705,000000,26.05,26.19,26.01,26.12,94807,0
+MTB_J.US,D,20240708,000000,26.16,26.16,26.02,26.06,150471,0
+MTB_J.US,D,20240709,000000,26.1,26.11,26.05,26.11,143100,0
+MTB_J.US,D,20240710,000000,26.19,26.22,26,26.22,424524,0
+MTB_J.US,D,20240711,000000,26.24,26.32,26.2,26.32,177829,0
+MTB_J.US,D,20240712,000000,26.42,26.42,26.32,26.36,68448,0
+MTB_J.US,D,20240715,000000,26.25,26.33,26.1422,26.18,121358,0
+MTB_J.US,D,20240716,000000,26.2,26.34,26.19,26.32,125096,0
+MTB_J.US,D,20240717,000000,26.32,26.36,26.28,26.36,78056,0
+MTB_J.US,D,20240718,000000,26.38,26.43,26.3,26.42,105894,0
+MTB_J.US,D,20240719,000000,26.46,26.48,26.28,26.28,160509,0
+MTB_J.US,D,20240722,000000,26.36,26.4,26.18,26.2,139484,0
+MTB_J.US,D,20240723,000000,26.25,26.33,26.11,26.19,303930,0
+MTB_J.US,D,20240724,000000,26.2,26.2,25.9505,26.01,181609,0
+MTB_J.US,D,20240725,000000,26.01,26.0796,25.97,26.01,199116,0
+MTB_J.US,D,20240726,000000,26.05,26.25,26.05,26.17,110293,0
+MTB_J.US,D,20240729,000000,26.3,26.32,26.02,26.06,196638,0
+MTB_J.US,D,20240730,000000,26.13,26.1996,26.06,26.19,81595,0
+MTB_J.US,D,20240731,000000,26.32,26.35,26.17,26.31,161892,0
+MTB_J.US,D,20240801,000000,26.3,26.38,26.23,26.23,117009,0
+MTB_J.US,D,20240802,000000,26.37,26.37,26.1512,26.21,74158,0
+MTB_J.US,D,20240805,000000,25.99,26.08,25.7022,25.95,223479,0
+MTB_J.US,D,20240806,000000,26.03,26.23,25.95,26.04,280477,0
+MTB_J.US,D,20240807,000000,26.13,26.26,26.05,26.21,59479,0
+MTB_J.US,D,20240808,000000,26.31,26.35,26.1501,26.28,68302,0
+MTB_J.US,D,20240809,000000,26.33,26.5499,26.2902,26.36,110413,0
+MTB_J.US,D,20240812,000000,26.44,26.44,26.2505,26.3,51057,0
+MTB_J.US,D,20240813,000000,26.44,26.44,26.25,26.4,59372,0
+MTB_J.US,D,20240814,000000,26.47,26.55,26.4,26.5101,93709,0
+MTB_J.US,D,20240815,000000,26.55,26.725,26.45,26.47,60923,0
+MTB_J.US,D,20240816,000000,26.5587,26.6,26.4847,26.59,52142,0
+MTB_J.US,D,20240819,000000,26.65,26.83,26.6201,26.72,57117,0
+MTB_J.US,D,20240820,000000,26.75,26.82,26.69,26.7,84348,0
+MTB_J.US,D,20240821,000000,26.83,26.83,26.58,26.6,151537,0
+MTB_J.US,D,20240822,000000,26.56,26.71,26.56,26.58,40674,0
+MTB_J.US,D,20240823,000000,26.71,26.91,26.664,26.91,43910,0
+MTB_J.US,D,20240826,000000,26.92,27.03,26.7201,26.92,54419,0
+MTB_J.US,D,20240827,000000,26.92,26.99,26.915,26.9233,98507,0
+MTB_J.US,D,20240828,000000,26.93,27.07,26.92,27.07,63213,0
+MTB_J.US,D,20240829,000000,27.1,27.19,27,27,80215,0
+MTB_J.US,D,20240830,000000,26.95,27.2,26.81,27.09,183291,0
+MTB_J.US,D,20240903,000000,26.54,26.59,26.45,26.5,79986,0
+MTB_J.US,D,20240904,000000,26.59,26.97,26.5416,26.97,147442,0
+MTB_J.US,D,20240905,000000,26.92,27.05,26.8949,27.05,53563,0
+MTB_J.US,D,20240906,000000,27.05,27.05,27,27.05,104247,0
+MTB_J.US,D,20240909,000000,27.05,27.25,27,27.25,95384,0
+MTB_J.US,D,20240910,000000,27.37,27.395,27.13,27.24,87415,0
+MTB_J.US,D,20240911,000000,27.31,27.31,27.15,27.27,44653,0
+MTB_J.US,D,20240912,000000,27.37,27.44,27.2,27.35,77354,0
+MTB_J.US,D,20240913,000000,27.4,27.57,27.31,27.49,112827,0
+MTB_J.US,D,20240916,000000,27.68,27.79,27.52,27.52,117179,0
+MTB_J.US,D,20240917,000000,27.67,27.73,27.31,27.45,135130,0
+MTB_J.US,D,20240918,000000,27.49,27.58,27.3,27.35,488985,0
+MTB_J.US,D,20240919,000000,27.48,27.66,27.38,27.43,285222,0
+MTB_J.US,D,20240920,000000,27.35,27.5101,27.3,27.44,32307,0
+MTB_J.US,D,20240923,000000,27.54,27.54,27.3101,27.47,32389,0
+MTB_J.US,D,20240924,000000,27.39,27.45,27.31,27.4,38612,0
+MTB_J.US,D,20240925,000000,27.4,27.48,27.3651,27.45,94463,0
+MTB_J.US,D,20240926,000000,27.42,27.5,27.42,27.45,124856,0
+MTB_J.US,D,20240927,000000,27.49,27.65,27.4515,27.65,67589,0
+MTB_J.US,D,20240930,000000,27.7,28.01,27.62,28.01,1242317,0
+MTB_J.US,D,20241001,000000,27.96,28.04,27.88,27.93,203701,0
+MTB_J.US,D,20241002,000000,27.91,28,27.69,27.84,140524,0
+MTB_J.US,D,20241003,000000,27.86,27.94,27.79,27.82,43744,0
+MTB_J.US,D,20241004,000000,27.76,27.83,27.69,27.77,40134,0
+MTB_J.US,D,20241007,000000,27.71,27.75,27.57,27.58,85389,0
+MTB_J.US,D,20241008,000000,27.64,27.85,27.59,27.69,49378,0
+MTB_J.US,D,20241009,000000,27.77,27.8,27.61,27.61,43065,0
+MTB_J.US,D,20241010,000000,27.65,27.6936,27.515,27.58,53190,0
+MTB_J.US,D,20241011,000000,27.6,27.81,27.6,27.73,25204,0
+MTB_J.US,D,20241014,000000,27.75,27.85,27.65,27.8,38806,0
+MTB_J.US,D,20241015,000000,27.84,27.98,27.82,27.82,42430,0
+MTB_J.US,D,20241016,000000,27.88,27.95,27.82,27.88,110367,0
+MTB_J.US,D,20241017,000000,27.85,27.9,27.81,27.89,45284,0
+MTB_J.US,D,20241018,000000,27.93,27.9799,27.85,27.86,50563,0
+MTB_J.US,D,20241021,000000,27.81,27.86,27.6,27.63,118319,0
+MTB_J.US,D,20241022,000000,27.73,27.73,27.6001,27.68,94871,0
+MTB_J.US,D,20241023,000000,27.63,27.69,27.55,27.65,142096,0
+MTB_J.US,D,20241024,000000,27.72,27.72,27.598,27.67,46755,0
+MTB_J.US,D,20241025,000000,27.72,27.74,27.34,27.38,249980,0
+MTB_J.US,D,20241028,000000,27.49,27.49,27.24,27.33,40511,0
+MTB_J.US,D,20241029,000000,27.26,27.4,27.1401,27.33,48207,0
+MTB_J.US,D,20241030,000000,27.44,27.55,27.36,27.38,40353,0
+MTB_J.US,D,20241031,000000,27.4,27.5,27.25,27.32,119886,0
+MTB_J.US,D,20241101,000000,27.4,27.48,27.17,27.17,34349,0
+MTB_J.US,D,20241104,000000,27.38,27.61,27.18,27.56,65914,0
+MTB_J.US,D,20241105,000000,27.61,27.86,27.48,27.78,112079,0
+MTB_J.US,D,20241106,000000,27.54,27.71,27.37,27.55,89071,0
+MTB_J.US,D,20241107,000000,27.6,27.69,27.35,27.45,120315,0
+MTB_J.US,D,20241108,000000,27.59,27.91,27.5,27.91,168586,0
+MTB_J.US,D,20241111,000000,27.8886,27.9199,27.64,27.66,36923,0
+MTB_J.US,D,20241112,000000,27.63,27.8,27.535,27.55,73638,0
+MTB_J.US,D,20241113,000000,27.6147,27.76,27.465,27.57,102837,0
+MTB_J.US,D,20241114,000000,27.64,27.68,27.45,27.48,34948,0
+MTB_J.US,D,20241115,000000,27.42,27.54,27.32,27.39,42868,0
+MTB_J.US,D,20241118,000000,27.475,27.475,27.26,27.26,50453,0
+MTB_J.US,D,20241119,000000,27.2601,27.3785,27.08,27.11,55918,0
+MTB_J.US,D,20241120,000000,27.09,27.15,27.02,27.03,31412,0
+MTB_J.US,D,20241121,000000,27.1,27.21,27.05,27.08,56137,0
+MTB_J.US,D,20241122,000000,27.16,27.24,27.0528,27.11,29677,0
+MTB_J.US,D,20241125,000000,27.71,27.71,27.19,27.27,104885,0
+MTB_J.US,D,20241126,000000,27.38,27.38,27.12,27.22,48100,0
+MTB_J.US,D,20241127,000000,27.28,27.43,27.25,27.25,42437,0
+MTB_J.US,D,20241129,000000,27.355,27.64,27.292,27.49,72169,0
+MTB_J.US,D,20241202,000000,27.005,27.22,26.96,27,74243,0
+MTB_J.US,D,20241203,000000,27.12,27.12,26.92,27,64266,0
+MTB_J.US,D,20241204,000000,26.9925,27.0999,26.95,27.05,23460,0
+MTB_J.US,D,20241205,000000,27.1,27.15,27.05,27.09,32252,0
+MTB_J.US,D,20241206,000000,27.155,27.2,27,27,37077,0
+MTB_J.US,D,20241209,000000,27.05,27.09,26.85,26.96,30137,0
+MTB_J.US,D,20241210,000000,26.9,27.02,26.8585,26.95,57027,0
+MTB_J.US,D,20241211,000000,27.05,27.07,26.87,26.96,49263,0
+MTB_J.US,D,20241212,000000,26.92,27,26.81,26.82,37882,0
+MTB_J.US,D,20241213,000000,26.85,26.95,26.71,26.76,49067,0
+MTB_J.US,D,20241216,000000,26.94,26.9799,26.72,26.74,46198,0
+MTB_J.US,D,20241217,000000,26.75,26.88,26.7,26.79,51933,0
+MTB_J.US,D,20241218,000000,26.76,26.9299,26.6,26.64,63972,0
+MTB_J.US,D,20241219,000000,26.58,26.6808,26.43,26.63,54022,0
+MTB_J.US,D,20241220,000000,26.69,26.8699,26.6001,26.61,36560,0
+MTB_J.US,D,20241223,000000,26.92,26.92,26.51,26.568,49395,0
+MTB_J.US,D,20241224,000000,26.59,26.64,26.5,26.55,32328,0
+MTB_J.US,D,20241226,000000,26.55,26.6296,26.5,26.59,36335,0
+MTB_J.US,D,20241227,000000,26.62,26.69,26.52,26.61,56248,0
+MTB_J.US,D,20241230,000000,26.58,26.88,26.5504,26.76,98065,0
+MTB_J.US,D,20241231,000000,26.816354,26.94,26.5,26.62,327768,0
+MTB_J.US,D,20250102,000000,26.8799,26.9899,26.7289,26.79,51872,0
+MTB_J.US,D,20250103,000000,26.88,26.97,26.82,26.9,36948,0
+MTB_J.US,D,20250106,000000,26.95,26.99,26.7313,26.81,42599,0
+MTB_J.US,D,20250107,000000,26.819,26.8874,26.51,26.62,164522,0
+MTB_J.US,D,20250108,000000,26.57,26.68,26.55,26.55,39241,0
+MTB_J.US,D,20250110,000000,26.5,26.6791,26.35,26.54,212400,0
+MTB_J.US,D,20250113,000000,26.5,26.6432,26.5,26.55,55529,0
+MTB_J.US,D,20250114,000000,26.551,26.7399,26.551,26.6,48234,0
+MTB_J.US,D,20250115,000000,26.8736,27.047,26.75,26.75,57570,0
+MTB_J.US,D,20250116,000000,26.85,26.94,26.75,26.75,56463,0
+MTB_J.US,D,20250117,000000,26.85,26.89,26.75,26.82,36843,0
+MTB_J.US,D,20250121,000000,26.94,27.05,26.82,27.05,44674,0
+MTB_J.US,D,20250122,000000,27.14,27.3,27.03,27.1,115435,0
+MTB_J.US,D,20250123,000000,27.04,27.07,26.9,26.99,86890,0
+MTB_J.US,D,20250124,000000,27.0813,27.094,27,27.02,24004,0
+MTB_J.US,D,20250127,000000,27.0792,27.24,27,27.13,59934,0
+MTB_J.US,D,20250128,000000,27.2285,27.23,27.02,27.05,30128,0
+MTB_J.US,D,20250129,000000,27.1886,27.1886,26.93,26.95,37578,0
+MTB_J.US,D,20250130,000000,27.0488,27.14,26.9801,26.99,33713,0
+MTB_J.US,D,20250131,000000,27.11,27.19,26.9,26.92,34575,0
+MTB_J.US,D,20250203,000000,26.8141,27.0669,26.7101,26.78,44165,0
+MTB_J.US,D,20250204,000000,26.91,26.91,26.81,26.86,31764,0
+MTB_J.US,D,20250205,000000,26.8695,27.1,26.8695,27.02,22178,0
+MTB_J.US,D,20250206,000000,27.0525,27.08,26.8,26.95,97437,0
+MTB_J.US,D,20250207,000000,26.925,26.98,26.87,26.87,21964,0
+MTB_J.US,D,20250210,000000,26.91,27.07,26.9,26.9,26736,0
+MTB_J.US,D,20250211,000000,26.916,26.9999,26.882,26.91,18268,0
+MTB_J.US,D,20250212,000000,26.71,26.94,26.71,26.84,80198,0
+MTB_J.US,D,20250213,000000,26.9074,27.0499,26.85,26.94,22316,0
+MTB_J.US,D,20250214,000000,27.02,27.15,26.9632,26.98,22181,0
+MTB_J.US,D,20250218,000000,27.04,27.04,26.936,26.94,20012,0
+MTB_J.US,D,20250219,000000,27,27.1178,26.96,27,32799,0
+MTB_J.US,D,20250220,000000,26.9679,27.07,26.9656,26.98,13237,0
+MTB_J.US,D,20250221,000000,27.035,27.09,26.99,27,21176,0
+MTB_J.US,D,20250224,000000,27.02,27.1,27.01,27.04,21600,0
+MTB_J.US,D,20250225,000000,27.1,27.4067,27.0781,27.26,45362,0
+MTB_J.US,D,20250226,000000,27.3099,27.32,27.13,27.19,30406,0
+MTB_J.US,D,20250227,000000,27.1581,27.27,27.15,27.15,38388,0
+MTB_J.US,D,20250228,000000,27.17,27.25,27.1,27.13,38878,0
+MTB_J.US,D,20250303,000000,26.75,26.8396,26.67,26.7,43482,0
+MTB_J.US,D,20250304,000000,26.7,26.76,26.5401,26.61,111751,0
+MTB_J.US,D,20250305,000000,26.69,26.73,26.59,26.59,22557,0
+MTB_J.US,D,20250306,000000,26.6307,26.68,26.55,26.56,124138,0
+MTB_J.US,D,20250307,000000,26.6618,26.71,26.55,26.56,47156,0
+MTB_J.US,D,20250310,000000,26.6,26.6329,26.5,26.51,22931,0
+MTB_J.US,D,20250311,000000,26.67,26.7,26.5,26.5,39026,0
+MTB_J.US,D,20250312,000000,26.515,26.59,26.5,26.55,30607,0
+MTB_J.US,D,20250313,000000,26.54,26.67,26.52,26.56,84878,0
+MTB_J.US,D,20250314,000000,26.57,26.72,26.56,26.6,19644,0
+MTB_J.US,D,20250317,000000,26.75,26.81,26.6252,26.68,40125,0
+MTB_J.US,D,20250318,000000,26.73,26.74,26.57,26.62,42015,0
+MTB_J.US,D,20250319,000000,26.7,26.72,26.6,26.71,481043,0
+MTB_J.US,D,20250320,000000,26.8,26.8,26.64,26.72,57618,0
+MTB_J.US,D,20250321,000000,26.705,26.8,26.65,26.69,98275,0
+MTB_J.US,D,20250324,000000,26.775,26.79,26.66,26.75,90596,0
+MTB_J.US,D,20250325,000000,26.7794,26.78,26.68,26.72,42450,0
+MTB_J.US,D,20250326,000000,26.78,26.78,26.65,26.65,42534,0
+MTB_J.US,D,20250327,000000,26.65,26.74,26.55,26.61,39509,0
+MTB_J.US,D,20250328,000000,26.71,26.71,26.5,26.51,57774,0
+MTB_J.US,D,20250331,000000,26.5,26.5999,26.09,26.1,321556,0
+MTB_J.US,D,20250401,000000,26.1656,26.2299,26.04,26.09,81892,0
+MTB_J.US,D,20250402,000000,26.03,26.3199,26,26.22,57047,0
+MTB_J.US,D,20250403,000000,25.85,26.1499,25.85,26.08,62866,0
+MTB_J.US,D,20250404,000000,26.0031,26.0031,25.51,25.78,99829,0
+MTB_J.US,D,20250407,000000,25.34,25.68,25,25.45,147121,0
+MTB_J.US,D,20250408,000000,25.6133,25.82,25.5437,25.67,95933,0
+MTB_J.US,D,20250409,000000,25.4,25.84,25.2,25.69,345328,0
+MTB_J.US,D,20250410,000000,25.7269,25.7269,25.2633,25.47,91146,0
+MTB_J.US,D,20250411,000000,25.32,25.505,25.23,25.49,75081,0
+MTB_J.US,D,20250414,000000,25.68,25.68,25.3901,25.58,32867,0
+MTB_J.US,D,20250415,000000,25.67,25.99,25.5,25.9,116089,0
+MTB_J.US,D,20250416,000000,25.8716,26.18,25.8716,26.02,66651,0
+MTB_J.US,D,20250417,000000,26.15,26.2,26.05,26.09,60184,0
+MTB_J.US,D,20250421,000000,26.1061,26.17,26.0384,26.06,20628,0
+MTB_J.US,D,20250422,000000,26.15,26.21,25.985,26.15,76032,0
+MTB_J.US,D,20250423,000000,26.24,26.32,26.1609,26.32,31751,0
+MTB_J.US,D,20250424,000000,26.35,26.4384,26.3,26.39,42398,0
+MTB_J.US,D,20250425,000000,26.44,26.4899,26.3,26.45,47696,0
+MTB_J.US,D,20250428,000000,26.4,26.56,26.36,26.55,33383,0
+MTB_J.US,D,20250429,000000,26.55,26.67,26.52,26.6,58586,0
+MTB_J.US,D,20250430,000000,26.6489,26.79,26.5,26.69,187409,0
+MTB_J.US,D,20250501,000000,26.7345,26.94,26.6,26.79,234513,0
+MTB_J.US,D,20250502,000000,26.815,26.99,26.75,26.76,25173,0
+MTB_J.US,D,20250505,000000,26.85,26.85,26.65,26.65,45860,0
+MTB_J.US,D,20250506,000000,26.72,26.73,26.53,26.61,58222,0
+MTB_J.US,D,20250507,000000,26.6017,26.72,26.6,26.61,35657,0
+MTB_J.US,D,20250508,000000,26.65,26.705,26.47,26.54,98114,0
+MTB_J.US,D,20250509,000000,26.4701,26.6,26.42,26.45,42993,0
+MTB_J.US,D,20250512,000000,26.7,26.7,26.33,26.35,78946,0
+MTB_J.US,D,20250513,000000,26.49,26.49,26.25,26.31,47614,0
+MTB_J.US,D,20250514,000000,26.38,26.3899,26.2748,26.31,47158,0
+MTB_J.US,D,20250515,000000,26.25,26.41,26.25,26.3182,33542,0
+MTB_J.US,D,20250516,000000,26.37,26.4299,26.29,26.36,28076,0
+MTB_J.US,D,20250519,000000,26.3,26.47,26.26,26.47,31217,0
+MTB_J.US,D,20250520,000000,26.4665,26.5067,26.1274,26.32,70699,0
+MTB_J.US,D,20250521,000000,26.25,26.28,25.97,26.13,41025,0
+MTB_J.US,D,20250522,000000,26.02,26.2899,25.99,26.22,48510,0
+MTB_J.US,D,20250523,000000,26.16,26.29,26.11,26.27,29139,0
+MTB_J.US,D,20250527,000000,26.27,26.39,26.2501,26.39,56730,0
+MTB_J.US,D,20250528,000000,26.4,26.4,26.25,26.25,39682,0
+MTB_J.US,D,20250529,000000,26.33,26.34,26.2101,26.33,46172,0
+MTB_J.US,D,20250530,000000,26.2,26.25,25.98,25.98,496782,0
+MTB_J.US,D,20250602,000000,25.675,25.69,25.5462,25.68,51930,0
+MTB_J.US,D,20250603,000000,25.6101,25.86,25.6101,25.8,66948,0
+MTB_J.US,D,20250604,000000,25.84,26.24,25.75,26.14,139758,0
+MTB_J.US,D,20250605,000000,27.27,27.49,26.03,26.05,28238,0
+MTB_J.US,D,20250606,000000,25.99,26.14,25.88,26.05,62568,0
+MTB_J.US,D,20250609,000000,26.05,26.08,25.96,26.01,28258,0
+MTB_J.US,D,20250610,000000,26.025,26.0418,25.95,26.03,21657,0
+MTB_J.US,D,20250611,000000,26.0012,26.27,25.99,26.09,186279,0
+MTB_J.US,D,20250612,000000,26.1,26.22,26.03,26.12,39004,0
+MTB_J.US,D,20250613,000000,26.0076,26.1499,25.9,25.9985,28398,0
+MTB_J.US,D,20250616,000000,26.11,26.1882,26.0248,26.11,36835,0
+MTB_J.US,D,20250617,000000,26.14,26.14,26.03,26.1,38691,0
+MTB_J.US,D,20250618,000000,26.13,26.19,26.0601,26.16,44129,0
+MTB_J.US,D,20250620,000000,26.11,26.1893,26.03,26.07,48545,0
+MTB_J.US,D,20250623,000000,26.09,26.18,26.03,26.18,35648,0
+MTB_J.US,D,20250624,000000,26.15,26.27,26.1462,26.215,46606,0
+MTB_J.US,D,20250625,000000,26.25,26.25,26.14,26.24,34242,0
+MTB_J.US,D,20250626,000000,26.29,26.32,26.15,26.22,32606,0
+MTB_J.US,D,20250627,000000,26.2,26.3,26.2,26.26,43974,0
+MTB_J.US,D,20250630,000000,26.3398,26.35,26.16,26.2,169687,0
+MTB_J.US,D,20250701,000000,26.24,26.35,26.1826,26.23,36871,0
+MTB_J.US,D,20250702,000000,26.2877,26.7,26.2001,26.65,37344,0
+MTB_J.US,D,20250703,000000,26.6,26.7,26.44,26.63,21270,0
+MTB_J.US,D,20250707,000000,26.4611,26.6899,26.4611,26.58,24059,0
+MTB_J.US,D,20250708,000000,27.27,27.27,26.5,26.68,31304,0
+MTB_J.US,D,20250709,000000,26.69,26.77,26.5,26.5,44031,0
+MTB_J.US,D,20250710,000000,26.56,26.6,26.5,26.55,35303,0
+MTB_J.US,D,20250711,000000,26.6,26.6,26.38,26.45,27697,0
+MTB_J.US,D,20250714,000000,26.425,26.5,26.27,26.39,23532,0
+MTB_J.US,D,20250715,000000,26.41,26.5,26.2201,26.33,32478,0
+MTB_J.US,D,20250716,000000,26.2091,26.4597,26.2091,26.32,36124,0
+MTB_J.US,D,20250717,000000,26.47,26.48,26.28,26.32,21685,0
+MTB_J.US,D,20250718,000000,26.4196,26.49,26.26,26.28,27790,0
+MTB_J.US,D,20250721,000000,26.3914,26.3914,26.2885,26.32,28655,0
+MTB_J.US,D,20250722,000000,26.44,26.44,26.2301,26.33,55007,0
+MTB_J.US,D,20250723,000000,26.32,26.37,26.21,26.34,39069,0
+MTB_J.US,D,20250724,000000,26.34,26.52,26.2537,26.45,50668,0
+MTB_J.US,D,20250725,000000,26.54,26.83,26.4601,26.74,61963,0
+MTB_J.US,D,20250728,000000,26.79,26.83,26.63,26.78,42637,0
+MTB_J.US,D,20250729,000000,26.83,26.99,26.71,26.97,41513,0
+MTB_J.US,D,20250730,000000,26.97,27.08,26.8,27.03,65208,0
+MTB_J.US,D,20250731,000000,27.09,27.1386,26.81,27.03,95299,0
+MTB_J.US,D,20250801,000000,27.015,27.13,26.8501,27.09,66935,0
+MTB_J.US,D,20250804,000000,27.06,27.13,26.98,27,33336,0
+MTB_J.US,D,20250805,000000,27.3,27.3,26.87,26.99,24212,0
+MTB_J.US,D,20250806,000000,26.97,27.01,26.85,27.01,37849,0
+MTB_J.US,D,20250807,000000,26.9762,27.1357,26.84,26.93,52372,0
+MTB_J.US,D,20250808,000000,26.9221,26.99,26.9201,26.98,16140,0
+MTB_J.US,D,20250811,000000,26.96,27,26.93,26.993,21421,0
+MTB_J.US,D,20250812,000000,27,27.1,26.97,27.0063,25605,0
+MTB_J.US,D,20250813,000000,27.09,27.1699,27.0178,27.07,24323,0
+MTB_J.US,D,20250814,000000,27.093,27.1199,26.96,27.05,24983,0
+MTB_J.US,D,20250815,000000,27.03,27.13,27.03,27.05,29663,0
+MTB_J.US,D,20250818,000000,27.0687,27.18,27.0499,27.14,53513,0
+MTB_J.US,D,20250819,000000,27.19,27.36,27.156,27.2,65748,0
+MTB_J.US,D,20250820,000000,27.22,27.31,27.14,27.3,35368,0
+MTB_J.US,D,20250821,000000,27.3099,27.31,27.05,27.11,32173,0
+MTB_J.US,D,20250822,000000,27.36,27.36,27.1,27.23,45323,0
+MTB_J.US,D,20250825,000000,27.2701,27.2999,27.08,27.09,33998,0
+MTB_J.US,D,20250826,000000,27.0817,27.23,27.08,27.11,28321,0
+MTB_J.US,D,20250827,000000,27.16,27.17,27.08,27.1,24282,0
+MTB_J.US,D,20250828,000000,27.189,27.189,27.08,27.08,24100,0
+MTB_J.US,D,20250829,000000,27.09,27.18,27.04,27.1,150922,0
+MTB_J.US,D,20250902,000000,26.77,26.89,26.65,26.73,27613,0
+MTB_J.US,D,20250903,000000,26.8481,26.8481,26.62,26.7,60995,0
+MTB_J.US,D,20250904,000000,26.8,26.87,26.6,26.69,67487,0
+MTB_J.US,D,20250905,000000,26.86,26.92,26.78,26.92,29136,0
+MTB_J.US,D,20250908,000000,26.9512,27.07,26.8608,26.92,24888,0
+MTB_J.US,D,20250909,000000,26.985,27.01,26.75,26.8315,32683,0
+MTB_J.US,D,20250910,000000,26.93,26.98,26.74,26.76,25718,0
+MTB_J.US,D,20250911,000000,26.9899,26.99,26.71,26.82,35138,0
+MTB_J.US,D,20250912,000000,26.933,27.0499,26.73,26.82,24886,0
+MTB_J.US,D,20250915,000000,26.97,26.99,26.846,26.97,37038,0
+MTB_J.US,D,20250916,000000,26.905,27.045,26.82,26.92,40831,0
+MTB_J.US,D,20250917,000000,27,27.1674,26.983,27.1,33574,0
+MTB_J.US,D,20250918,000000,27.06,27.139,26.97,27.07,26448,0
+MTB_J.US,D,20250919,000000,27.1114,27.16,27.0601,27.11,23169,0
+MTB_J.US,D,20250922,000000,27.07,27.25,27.0682,27.2,36441,0
+MTB_J.US,D,20250923,000000,27.13,27.2699,27.13,27.14,23092,0
+MTB_J.US,D,20250924,000000,27.12,27.24,27.12,27.13,26571,0
+MTB_J.US,D,20250925,000000,27.165,27.19,26.75,26.77,99929,0
+MTB_J.US,D,20250926,000000,27.05,27.06,26.76,26.8,20482,0
+MTB_J.US,D,20250929,000000,26.905,26.98,26.63,26.79,78833,0
+MTB_J.US,D,20250930,000000,26.75,26.9506,26.5,26.71,142757,0
+MTB_J.US,D,20251001,000000,26.705,27.0595,26.705,27.0527,29178,0
+MTB_J.US,D,20251002,000000,27.08,27.15,26.6501,27.1451,16026,0
+MTB_J.US,D,20251003,000000,27.07,27.2499,26.9601,27.08,39192,0
+MTB_J.US,D,20251006,000000,27.07,27.14,27,27.13,28208,0
+MTB_J.US,D,20251007,000000,27.16,27.17,27.06,27.13,22168,0
+MTB_J.US,D,20251008,000000,27.1,27.14,27.02,27.05,20870,0
+MTB_J.US,D,20251009,000000,27.025,27.07,26.92,26.97,29540,0
+MTB_J.US,D,20251010,000000,27,27.0999,26.7924,26.85,38668,0
+MTB_J.US,D,20251013,000000,26.81,27,26.81,26.92,13677,0
+MTB_J.US,D,20251014,000000,26.9,27,26.835,26.955,21441,0
+MTB_J.US,D,20251015,000000,27.0781,27.1,26.9201,27.0256,15958,0
+MTB_J.US,D,20251016,000000,27.0125,27.0125,26.6213,26.68,32951,0
+MTB_J.US,D,20251017,000000,26.7,26.86,26.54,26.57,35308,0
+MTB_J.US,D,20251020,000000,26.67,26.9399,26.64,26.7,29580,0
+MTB_J.US,D,20251021,000000,26.8,26.9199,26.6001,26.76,26286,0
+MTB_J.US,D,20251022,000000,26.8,26.8072,26.6201,26.66,23586,0
+MTB_J.US,D,20251023,000000,26.7,26.8,26.63,26.65,19677,0
+MTB_J.US,D,20251024,000000,26.77,26.93,26.75,26.93,23303,0
+MTB_J.US,D,20251027,000000,26.97,26.99,26.83,26.94,20806,0
+MTB_J.US,D,20251028,000000,26.93,26.9817,26.76,26.9,110885,0
+MTB_J.US,D,20251029,000000,26.92,26.93,26.71,26.76,75009,0
+MTB_J.US,D,20251030,000000,26.77,26.9299,26.691,26.76,28702,0
+MTB_J.US,D,20251031,000000,26.77,26.85,26.5,26.6,95684,0
+MTB_J.US,D,20251103,000000,26.54,26.7166,26.5,26.59,21153,0
+MTB_J.US,D,20251104,000000,26.539,26.7126,26.45,26.53,20083,0
+MTB_J.US,D,20251105,000000,26.485,26.6299,26.47,26.5,33494,0
+MTB_J.US,D,20251106,000000,26.56,26.7199,26.5,26.7199,30178,0
+MTB_J.US,D,20251107,000000,26.58,26.72,26.52,26.68,20576,0
+MTB_J.US,D,20251110,000000,26.82,26.84,26.5701,26.66,38474,0
+MTB_J.US,D,20251111,000000,26.6404,26.7791,26.6201,26.66,9632,0
+MTB_J.US,D,20251112,000000,26.6904,26.7699,26.66,26.66,13790,0
+MTB_J.US,D,20251113,000000,26.67,26.67,26.47,26.47,21408,0
+MTB_J.US,D,20251114,000000,26.49,26.65,26.38,26.46,20619,0
+MTB_J.US,D,20251117,000000,26.545,26.545,26.31,26.46,32684,0
+MTB_J.US,D,20251118,000000,26.4135,26.56,26.3401,26.56,31955,0
+MTB_J.US,D,20251119,000000,26.4101,26.62,26,26.41,74039,0
+MTB_J.US,D,20251120,000000,26.55,26.55,26.3,26.35,31005,0
+MTB_J.US,D,20251121,000000,26.362,26.61,26.334,26.55,20099,0
+MTB_J.US,D,20251124,000000,26.5,26.76,26.5,26.72,17246,0
+MTB_J.US,D,20251125,000000,26.69,26.798,26.4601,26.78,20135,0
+MTB_J.US,D,20251126,000000,26.82,26.87,26.74,26.77,22285,0
+MTB_J.US,D,20251128,000000,26.7432,26.79,26.64,26.64,22830,0
+MTB_J.US,D,20251201,000000,26.1693,26.29,26.1201,26.23,26771,0
+MTB_J.US,D,20251202,000000,26.275,26.41,26.15,26.2,66999,0
+MTB_J.US,D,20251203,000000,26.23,26.3999,26.2,26.32,50698,0
+MTB_J.US,D,20251204,000000,26.25,26.39,26.19,26.34,45152,0
+MTB_J.US,D,20251205,000000,26.33,26.43,26.29,26.39,29512,0
+MTB_J.US,D,20251208,000000,26.315,26.4799,26.2178,26.38,25692,0
+MTB_J.US,D,20251209,000000,26.425,26.5,26.3692,26.41,30665,0
+MTB_J.US,D,20251210,000000,26.43,26.4899,26.25,26.32,41970,0
+MTB_J.US,D,20251211,000000,26.405,26.4899,26.32,26.41,18755,0
+MTB_J.US,D,20251212,000000,26.3412,26.5,26.3001,26.31,34791,0
+MTB_J.US,D,20251215,000000,26.38,26.49,26.261,26.35,39895,0
+MTB_J.US,D,20251216,000000,26.37,26.54,26.2607,26.54,44517,0
+MTB_J.US,D,20251217,000000,26.54,26.59,26.46,26.5,68511,0
+MTB_J.US,D,20251218,000000,26.5001,26.69,26.47,26.69,42821,0
+MTB_J.US,D,20251219,000000,26.62,26.79,26.62,26.79,36377,0
+MTB_J.US,D,20251222,000000,26.79,26.89,26.71,26.79,83829,0
+MTB_J.US,D,20251223,000000,26.82,26.852,26.73,26.73,58092,0
+MTB_J.US,D,20251224,000000,26.74,26.87,26.7201,26.74,18719,0
+MTB_J.US,D,20251226,000000,26.795,26.8699,26.63,26.63,50731,0
+MTB_J.US,D,20251229,000000,26.68,26.78,26.57,26.64,40884,0
+MTB_J.US,D,20251230,000000,26.66,26.79,26.56,26.69,34733,0
+MTB_J.US,D,20251231,000000,26.6652,26.76,26.51,26.55,66708,0
+MTB_J.US,D,20260102,000000,26.6,26.72,26.48,26.62,34946,0
+MTB_J.US,D,20260105,000000,26.675,26.8399,26.55,26.66,39236,0
+MTB_J.US,D,20260106,000000,26.62,26.71,26.58,26.69,35555,0
+MTB_J.US,D,20260107,000000,26.68,26.75,26.62,26.68,30624,0
+MTB_J.US,D,20260108,000000,26.68,26.75,26.59,26.59,18886,0
+MTB_J.US,D,20260109,000000,26.66,26.6899,26.48,26.59,37522,0
+MTB_J.US,D,20260112,000000,26.565,26.61,26.4779,26.54,36232,0
+MTB_J.US,D,20260113,000000,26.6,26.61,26.53,26.53,30810,0
+MTB_J.US,D,20260114,000000,26.59,26.5911,26.4701,26.54,25411,0
+MTB_J.US,D,20260115,000000,26.6892,26.6892,26.54,26.59,35540,0
+MTB_J.US,D,20260116,000000,26.6,26.63,26.47,26.54,50877,0
+MTB_J.US,D,20260120,000000,26.48,26.67,26.46,26.54,93050,0
+MTB_J.US,D,20260121,000000,26.68,26.95,26.52,26.84,153241,0
+MTB_J.US,D,20260122,000000,26.86,26.89,26.7696,26.83,59541,0
+MTB_J.US,D,20260123,000000,26.82,26.9,26.75,26.81,43683,0
+MTB_J.US,D,20260126,000000,26.825,26.87,26.77,26.77,27834,0
+MTB_J.US,D,20260127,000000,26.8001,26.82,26.71,26.76,26607,0
+MTB_J.US,D,20260128,000000,26.775,26.82,26.65,26.76,43230,0
+MTB_J.US,D,20260129,000000,26.76,26.8,26.71,26.75,20442,0
+MTB_J.US,D,20260130,000000,26.765,26.9299,26.73,26.87,130574,0
+MTB_J.US,D,20260202,000000,26.85,26.93,26.8,26.86,46883,0
+MTB_J.US,D,20260203,000000,26.89,26.9,26.68,26.79,45933,0
+MTB_J.US,D,20260204,000000,26.76,26.92,26.69,26.88,47557,0
+MTB_J.US,D,20260205,000000,26.87,26.9022,26.78,26.89,62982,0
+MTB_J.US,D,20260206,000000,26.85,26.92,26.78,26.83,22187,0
+MTB_J.US,D,20260209,000000,26.89,27,26.83,26.94,61359,0
+MTB_J.US,D,20260210,000000,27,27,26.88,26.9,39385,0
+MTB_J.US,D,20260211,000000,27,27,26.89,26.94,31830,0
+MTB_J.US,D,20260212,000000,26.94,27.025,26.84,26.84,41296,0
+MTB_J.US,D,20260213,000000,26.96,27.08,26.8401,26.88,35233,0
+MTB_J.US,D,20260217,000000,26.99,27.03,26.85,26.98,44482,0
+MTB_J.US,D,20260218,000000,27,27,26.86,26.92,42669,0

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

@@ -0,0 +1,586 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NATL.US,D,20231018,000000,20.7,21.43,20.4,21.31,3327468,0
+NATL.US,D,20231019,000000,21.81,23.66,21.5,22.1,2352922,0
+NATL.US,D,20231020,000000,22,22.995,21.385,22.7,2591481,0
+NATL.US,D,20231023,000000,23.27,23.91,22.08,22.16,1758523,0
+NATL.US,D,20231024,000000,22.11,24.41,22.11,23.58,2376149,0
+NATL.US,D,20231025,000000,23.41,24.38,21.6,22.01,1251978,0
+NATL.US,D,20231026,000000,22.2,22.97,21.49,22.26,1245474,0
+NATL.US,D,20231027,000000,21.37,23.15,21.37,22.46,1484657,0
+NATL.US,D,20231030,000000,22.65,23.51,21.75,22.05,919297,0
+NATL.US,D,20231031,000000,22.19,23.19,22.04,22.06,347337,0
+NATL.US,D,20231101,000000,21.87,22.52,21.53,22.09,833933,0
+NATL.US,D,20231102,000000,22.47,23.13,22.29,23.12,703199,0
+NATL.US,D,20231103,000000,23.4,23.95,22.63,23.42,552198,0
+NATL.US,D,20231106,000000,23.12,24.91,23.12,24.55,829129,0
+NATL.US,D,20231107,000000,24.42,24.7,23.69,24.15,697502,0
+NATL.US,D,20231108,000000,23.91,24.46,23.54,23.93,395740,0
+NATL.US,D,20231109,000000,23.59,24.11,22.97,23.13,635266,0
+NATL.US,D,20231110,000000,23.14,23.75,23.14,23.49,519904,0
+NATL.US,D,20231113,000000,23.22,24.77,22.97,24.4,651722,0
+NATL.US,D,20231114,000000,24.7,25.18,24.15,24.32,809130,0
+NATL.US,D,20231115,000000,23.96,25.15,23.21,24.8,702628,0
+NATL.US,D,20231116,000000,24.37,24.93,23.06,23.08,636039,0
+NATL.US,D,20231117,000000,22.48,23.28,22.305,22.44,931807,0
+NATL.US,D,20231120,000000,22.35,22.63,21.77,22.15,917678,0
+NATL.US,D,20231121,000000,21.79,23.45,21.67,22.73,622285,0
+NATL.US,D,20231122,000000,22.7,23.11,22.39,22.83,359218,0
+NATL.US,D,20231124,000000,22.65,23.66,22.65,23.3,136438,0
+NATL.US,D,20231127,000000,22.83,23.47,22.6,23.34,506748,0
+NATL.US,D,20231128,000000,23.15,23.84,22.96,23.24,304214,0
+NATL.US,D,20231129,000000,23.17,23.41,21.855,22.45,663627,0
+NATL.US,D,20231130,000000,22.56,22.72,21.79,22.21,555992,0
+NATL.US,D,20231201,000000,22,22.65,21.695,22.38,365887,0
+NATL.US,D,20231204,000000,22.17,22.7,21.75,22.31,432172,0
+NATL.US,D,20231205,000000,22.27,22.63,22.11,22.63,431132,0
+NATL.US,D,20231206,000000,22.68,23.225,22.12,22.25,342601,0
+NATL.US,D,20231207,000000,22.16,22.3,21.57,21.86,459343,0
+NATL.US,D,20231208,000000,21.73,22,21.29,21.88,479396,0
+NATL.US,D,20231211,000000,21.94,22,21.4415,21.57,557235,0
+NATL.US,D,20231212,000000,21.55,21.92,21.23,21.91,439768,0
+NATL.US,D,20231213,000000,21.6,22.05,21.37,21.92,623803,0
+NATL.US,D,20231214,000000,21.56,22.8,21.56,22.11,667079,0
+NATL.US,D,20231215,000000,22.28,22.9,21.96,22.82,2169610,0
+NATL.US,D,20231218,000000,22.8,23.77,22.5594,23.7,481094,0
+NATL.US,D,20231219,000000,23.56,24.22,23.35,24,448023,0
+NATL.US,D,20231220,000000,24.29,24.66,23.6709,23.9,465780,0
+NATL.US,D,20231221,000000,24.06,24.91,23.69,24.86,283748,0
+NATL.US,D,20231222,000000,24.99,25.46,24.743,25.42,308787,0
+NATL.US,D,20231226,000000,25.4,25.49,24.64,24.7,214795,0
+NATL.US,D,20231227,000000,24.74,24.86,24.21,24.44,231809,0
+NATL.US,D,20231228,000000,24.29,24.46,24.012,24.45,186434,0
+NATL.US,D,20231229,000000,24.24,24.38,23.65,24.29,320527,0
+NATL.US,D,20240102,000000,23.98,24.44,23.61,23.74,276237,0
+NATL.US,D,20240103,000000,23.46,23.6,22.55,22.66,377944,0
+NATL.US,D,20240104,000000,22.34,22.69,22.03,22.24,401246,0
+NATL.US,D,20240105,000000,22.17,23.375,22.02,23.31,510734,0
+NATL.US,D,20240108,000000,23.23,23.46,22.845,23.11,381692,0
+NATL.US,D,20240109,000000,23,23.075,22.63,22.64,304731,0
+NATL.US,D,20240110,000000,22.48,22.81,22.11,22.66,251663,0
+NATL.US,D,20240111,000000,22.81,22.87,22.28,22.28,620808,0
+NATL.US,D,20240112,000000,22.3,22.515,21.75,22.15,601791,0
+NATL.US,D,20240116,000000,21.85,22.3,21.69,21.99,617790,0
+NATL.US,D,20240117,000000,21.86,21.86,21.09,21.53,961871,0
+NATL.US,D,20240118,000000,21.71,21.96,21.33,21.94,511144,0
+NATL.US,D,20240119,000000,22.47,22.47,21.72,22.06,316876,0
+NATL.US,D,20240122,000000,22.08,22.74,22.06,22.53,339041,0
+NATL.US,D,20240123,000000,22.59,22.8,22.35,22.63,278313,0
+NATL.US,D,20240124,000000,22.71,22.71,21.88,21.97,344160,0
+NATL.US,D,20240125,000000,22.09,22.29,21.595,22.28,324105,0
+NATL.US,D,20240126,000000,22.32,22.66,21.86,22.65,262748,0
+NATL.US,D,20240129,000000,22.66,22.95,22.25,22.86,224540,0
+NATL.US,D,20240130,000000,22.83,23.26,22.81,22.95,407009,0
+NATL.US,D,20240131,000000,22.83,23.07,22.36,22.39,357304,0
+NATL.US,D,20240201,000000,22.43,22.89,22,22.17,328507,0
+NATL.US,D,20240202,000000,22.6,22.67,21.95,22.02,376822,0
+NATL.US,D,20240205,000000,21.81,21.904,21.5,21.89,514348,0
+NATL.US,D,20240206,000000,21.91,22.05,21.63,21.78,447903,0
+NATL.US,D,20240207,000000,21.78,22.02,21.48,21.91,161384,0
+NATL.US,D,20240208,000000,22.09,22.76,21.85,22.75,276716,0
+NATL.US,D,20240209,000000,22.71,23.42,22.64,23.4,278745,0
+NATL.US,D,20240212,000000,23.53,23.99,23.53,23.63,288388,0
+NATL.US,D,20240213,000000,23.18,23.46,22.57,22.75,406923,0
+NATL.US,D,20240214,000000,22.52,23.4,19.66,21.58,1281542,0
+NATL.US,D,20240215,000000,21.93,22.22,21.61,21.85,840409,0
+NATL.US,D,20240216,000000,21.57,22.48,21.34,21.9,484212,0
+NATL.US,D,20240220,000000,21.57,21.9,21.355,21.52,407887,0
+NATL.US,D,20240221,000000,21.4,21.51,20.37,20.64,390626,0
+NATL.US,D,20240222,000000,20.55,20.83,20.33,20.7,430332,0
+NATL.US,D,20240223,000000,20.8,21.46,20.705,21.07,316149,0
+NATL.US,D,20240226,000000,20.93,21.45,20.64,21.19,486031,0
+NATL.US,D,20240227,000000,21.23,21.33,20.58,20.95,554501,0
+NATL.US,D,20240228,000000,21.28,21.94,21,21.19,968693,0
+NATL.US,D,20240229,000000,21.43,22.11,21.43,21.76,897739,0
+NATL.US,D,20240301,000000,21.63,21.64,20.93,21.15,759691,0
+NATL.US,D,20240304,000000,21.01,21.28,20.215,20.39,791197,0
+NATL.US,D,20240305,000000,20.2,20.4,19.84,19.98,506410,0
+NATL.US,D,20240306,000000,20.12,20.4,19.33,19.65,438281,0
+NATL.US,D,20240307,000000,19.83,20.19,19.48,19.53,332440,0
+NATL.US,D,20240308,000000,19.57,19.78,19.17,19.46,305021,0
+NATL.US,D,20240311,000000,19.35,19.73,19.17,19.67,654556,0
+NATL.US,D,20240312,000000,19.7,20.21,19.34,19.97,463262,0
+NATL.US,D,20240313,000000,19.88,20.26,19.85,19.96,370333,0
+NATL.US,D,20240314,000000,19.97,20.56,19.86,20.2,833334,0
+NATL.US,D,20240315,000000,20.27,20.7,19.7,19.98,1512634,0
+NATL.US,D,20240318,000000,19.4,19.82,19.04,19.76,838213,0
+NATL.US,D,20240319,000000,19.71,20.15,19.5,19.61,1021302,0
+NATL.US,D,20240320,000000,19.61,20.05,19.52,19.86,868847,0
+NATL.US,D,20240321,000000,19.95,20.11,19.54,19.63,610739,0
+NATL.US,D,20240322,000000,19.36,19.5882,18.415,18.9,1434236,0
+NATL.US,D,20240325,000000,18.97,19.426,18.93,19.14,712580,0
+NATL.US,D,20240326,000000,19.21,19.6,19.09,19.3,570556,0
+NATL.US,D,20240327,000000,19.45,19.955,19.38,19.83,602153,0
+NATL.US,D,20240328,000000,19.81,20.3,19.44,19.75,550948,0
+NATL.US,D,20240401,000000,19.73,19.89,19.41,19.5,509266,0
+NATL.US,D,20240402,000000,19.3,19.49,19.09,19.31,620386,0
+NATL.US,D,20240403,000000,19.28,19.69,19.2,19.35,386114,0
+NATL.US,D,20240404,000000,19.38,19.65,19.06,19.1,527915,0
+NATL.US,D,20240405,000000,19,19.2888,18.995,19.11,583656,0
+NATL.US,D,20240408,000000,19.11,20.01,19.04,19.9,1039497,0
+NATL.US,D,20240409,000000,20.11,21.33,20.01,21.24,706441,0
+NATL.US,D,20240410,000000,20.99,21.66,20.57,21.55,589765,0
+NATL.US,D,20240411,000000,21.65,21.65,20.98,21.08,542506,0
+NATL.US,D,20240412,000000,21.02,21.25,20.86,21.05,664024,0
+NATL.US,D,20240415,000000,21.09,21.245,20.27,20.41,652179,0
+NATL.US,D,20240416,000000,20.33,21.05,20.14,20.92,545638,0
+NATL.US,D,20240417,000000,21.14,21.335,20.53,20.68,776802,0
+NATL.US,D,20240418,000000,20.7,21.2,20.51,20.99,556721,0
+NATL.US,D,20240419,000000,20.92,21.46,20.92,21.06,672786,0
+NATL.US,D,20240422,000000,21.07,21.55,20.89,21.14,602913,0
+NATL.US,D,20240423,000000,21.24,22.15,21.09,22.13,784100,0
+NATL.US,D,20240424,000000,22.15,22.25,21.7104,21.89,462344,0
+NATL.US,D,20240425,000000,21.6,21.63,21.18,21.53,351833,0
+NATL.US,D,20240426,000000,21.64,21.73,21.04,21.06,388564,0
+NATL.US,D,20240429,000000,21.09,21.21,20.58,20.64,578947,0
+NATL.US,D,20240430,000000,20.51,20.63,19.92,19.93,485566,0
+NATL.US,D,20240501,000000,19.91,20.98,19.91,20.57,620409,0
+NATL.US,D,20240502,000000,20.81,21.29,20.41,21.2,1043845,0
+NATL.US,D,20240503,000000,21.61,22.1,21.16,21.48,579471,0
+NATL.US,D,20240506,000000,21.48,22.05,21.4,21.76,443441,0
+NATL.US,D,20240507,000000,21.93,22.57,21.77,22.38,985084,0
+NATL.US,D,20240508,000000,22.3,23.05,22.29,22.73,705786,0
+NATL.US,D,20240509,000000,22.84,23.09,22.32,22.41,472244,0
+NATL.US,D,20240510,000000,22.39,22.73,22.22,22.71,403692,0
+NATL.US,D,20240513,000000,22.84,23.2,22.55,22.55,859254,0
+NATL.US,D,20240514,000000,23.24,25.74,22.8789,25.57,1667265,0
+NATL.US,D,20240515,000000,25.8,26.5,25.73,26.44,1071409,0
+NATL.US,D,20240516,000000,26.5,28.7,26.02,28.35,1783024,0
+NATL.US,D,20240517,000000,28.15,28.54,27.83,28.5,948967,0
+NATL.US,D,20240520,000000,28.45,28.82,28.355,28.56,501482,0
+NATL.US,D,20240521,000000,28.44,28.6,27.9,28.14,485822,0
+NATL.US,D,20240522,000000,28.14,28.4,27.4,27.7,398037,0
+NATL.US,D,20240523,000000,27.83,28.02,27.6,27.8,376014,0
+NATL.US,D,20240524,000000,27.61,28.47,27.53,28.33,422610,0
+NATL.US,D,20240528,000000,28.35,28.515,27.25,27.48,446962,0
+NATL.US,D,20240529,000000,27.2,27.66,26.8,27.27,624411,0
+NATL.US,D,20240530,000000,27.37,27.77,27.24,27.75,342288,0
+NATL.US,D,20240531,000000,27.82,27.94,27.26,27.83,532685,0
+NATL.US,D,20240603,000000,28.08,28.31,27.34,27.75,353524,0
+NATL.US,D,20240604,000000,27.68,27.715,26.71,26.78,454592,0
+NATL.US,D,20240605,000000,27.06,27.36,26.78,27.33,457181,0
+NATL.US,D,20240606,000000,27.24,27.55,26.78,26.82,309317,0
+NATL.US,D,20240607,000000,26.68,27.42,26.68,27.11,582003,0
+NATL.US,D,20240610,000000,27,27.17,26.55,26.97,522469,0
+NATL.US,D,20240611,000000,26.96,27.23,26.67,26.86,366277,0
+NATL.US,D,20240612,000000,27.27,27.834,27.05,27.69,550799,0
+NATL.US,D,20240613,000000,27.64,28.52,27.37,28.32,737929,0
+NATL.US,D,20240614,000000,28.03,29.1799,28,28.38,1168582,0
+NATL.US,D,20240617,000000,28.17,29.044,27.78,28.84,692935,0
+NATL.US,D,20240618,000000,28.66,29.2,27.88,28.02,438297,0
+NATL.US,D,20240620,000000,27.95,28.425,27.17,27.34,407000,0
+NATL.US,D,20240621,000000,27.44,28.19,26.93,27.65,1462918,0
+NATL.US,D,20240624,000000,27.63,28.71,27.54,28.61,564759,0
+NATL.US,D,20240625,000000,28.67,28.67,28.15,28.33,802954,0
+NATL.US,D,20240626,000000,28.22,28.84,27.82,28.32,1305511,0
+NATL.US,D,20240627,000000,28.26,28.41,26.51,26.92,851485,0
+NATL.US,D,20240628,000000,26.77,27.53,26.69,27.02,11074370,0
+NATL.US,D,20240701,000000,27.31,29.1,27.121,28.9,1086700,0
+NATL.US,D,20240702,000000,28.87,29.575,28.31,28.68,2049608,0
+NATL.US,D,20240703,000000,28.58,29.5,28.25,29.24,401783,0
+NATL.US,D,20240705,000000,29.06,29.24,28.35,28.5,435174,0
+NATL.US,D,20240708,000000,28.67,29.15,28.46,28.75,380607,0
+NATL.US,D,20240709,000000,28.6,29.1099,28.23,28.25,480844,0
+NATL.US,D,20240710,000000,28.41,28.52,27.31,27.45,344505,0
+NATL.US,D,20240711,000000,28.06,28.29,27.67,27.89,489092,0
+NATL.US,D,20240712,000000,28.07,30.485,27.93,30.05,2122182,0
+NATL.US,D,20240715,000000,30.46,31.02,29.91,30.73,925539,0
+NATL.US,D,20240716,000000,31.28,32.02,31.04,31.99,1130024,0
+NATL.US,D,20240717,000000,31.68,33.075,31.68,32.5,893752,0
+NATL.US,D,20240718,000000,32.29,33.87,32.29,33.79,1135562,0
+NATL.US,D,20240719,000000,34,34.75,33.68,33.93,2606231,0
+NATL.US,D,20240722,000000,33.76,35.29,33.15,33.56,1513112,0
+NATL.US,D,20240723,000000,33.56,33.82,32.1919,32.31,680673,0
+NATL.US,D,20240724,000000,32.13,32.84,31.9434,32.09,452214,0
+NATL.US,D,20240725,000000,32.17,32.96,31.575,31.65,568310,0
+NATL.US,D,20240726,000000,32.29,32.99,31.89,32.85,552342,0
+NATL.US,D,20240729,000000,32.85,33.25,31.94,32.06,487826,0
+NATL.US,D,20240730,000000,32.25,32.85,30.965,31.37,560174,0
+NATL.US,D,20240731,000000,31.72,32.8,31.64,32.15,433975,0
+NATL.US,D,20240801,000000,32.57,32.84,30.225,30.66,626528,0
+NATL.US,D,20240802,000000,29.47,29.94,28.9,29.04,425495,0
+NATL.US,D,20240805,000000,27.39,28.45,26.66,27.55,485278,0
+NATL.US,D,20240806,000000,27.35,28.2199,26.87,27.47,750874,0
+NATL.US,D,20240807,000000,28.14,29.3,27.72,27.79,549837,0
+NATL.US,D,20240808,000000,28.1,29.95,28.1,28.66,1093705,0
+NATL.US,D,20240809,000000,28.38,28.81,27.77,28.56,372399,0
+NATL.US,D,20240812,000000,28.64,29.105,28.24,28.31,360142,0
+NATL.US,D,20240813,000000,28.52,29.43,28.3575,29.4,611967,0
+NATL.US,D,20240814,000000,30.31,31.45,27.32,27.49,1009505,0
+NATL.US,D,20240815,000000,28.29,28.52,27.65,27.99,650959,0
+NATL.US,D,20240816,000000,27.93,28.59,27.84,28.28,373078,0
+NATL.US,D,20240819,000000,28.27,28.47,27.74,28.07,326828,0
+NATL.US,D,20240820,000000,27.83,27.87,27.31,27.34,342253,0
+NATL.US,D,20240821,000000,27.36,27.59,26.9075,27.36,347732,0
+NATL.US,D,20240822,000000,27.36,27.58,27.04,27.15,255331,0
+NATL.US,D,20240823,000000,27.31,28.34,27.13,28.08,288882,0
+NATL.US,D,20240826,000000,28.36,28.5,27.73,27.88,216929,0
+NATL.US,D,20240827,000000,27.73,28.28,27.5,27.87,250822,0
+NATL.US,D,20240828,000000,27.82,28.93,27.79,28.51,438375,0
+NATL.US,D,20240829,000000,28.68,30.09,28.605,28.97,931533,0
+NATL.US,D,20240830,000000,28.87,29.11,28.24,28.61,469455,0
+NATL.US,D,20240903,000000,28.26,28.75,28.05,28.33,771349,0
+NATL.US,D,20240904,000000,28.37,29.105,28.18,28.32,1093359,0
+NATL.US,D,20240905,000000,28.49,28.85,28.25,28.5,476077,0
+NATL.US,D,20240906,000000,28.42,28.475,27.58,27.87,746971,0
+NATL.US,D,20240909,000000,27.59,27.88,27.34,27.43,700525,0
+NATL.US,D,20240910,000000,27.25,27.6,26.55,26.67,644678,0
+NATL.US,D,20240911,000000,26.5,26.96,25.9,26.89,283678,0
+NATL.US,D,20240912,000000,26.9,27.3,26.604,26.85,223739,0
+NATL.US,D,20240913,000000,27.09,27.95,27.075,27.86,227580,0
+NATL.US,D,20240916,000000,28,28.34,27.531,27.71,223446,0
+NATL.US,D,20240917,000000,28.04,28.975,27.87,28.67,250324,0
+NATL.US,D,20240918,000000,28.76,29.465,28.37,28.47,272490,0
+NATL.US,D,20240919,000000,29.42,29.5,28.5,28.8,280892,0
+NATL.US,D,20240920,000000,28.95,29.37,28.62,28.66,1017769,0
+NATL.US,D,20240923,000000,28.94,29.21,27.865,28.27,248075,0
+NATL.US,D,20240924,000000,28.32,28.79,28.14,28.67,208785,0
+NATL.US,D,20240925,000000,28.57,28.79,28.13,28.31,378176,0
+NATL.US,D,20240926,000000,28.77,28.995,28.25,28.54,381321,0
+NATL.US,D,20240927,000000,28.84,29.4,28.56,28.74,235512,0
+NATL.US,D,20240930,000000,28.7915,28.93,27.99,28.53,377078,0
+NATL.US,D,20241001,000000,28.48,28.58,27.97,28.12,334549,0
+NATL.US,D,20241002,000000,27.81,27.92,26.685,27.17,527227,0
+NATL.US,D,20241003,000000,26.89,27.965,26.87,27.94,411049,0
+NATL.US,D,20241004,000000,28.34,28.73,27.855,28.71,275724,0
+NATL.US,D,20241007,000000,28.55,29.07,28.3,28.77,294253,0
+NATL.US,D,20241008,000000,28.89,29.0759,28.38,28.7,256593,0
+NATL.US,D,20241009,000000,28.55,29,28.45,28.83,267769,0
+NATL.US,D,20241010,000000,28.63,28.93,27.65,28.31,537788,0
+NATL.US,D,20241011,000000,28.26,29.005,28.09,28.89,313427,0
+NATL.US,D,20241014,000000,28.77,29.61,28.77,28.87,492536,0
+NATL.US,D,20241015,000000,28.63,29.01,28.5137,28.58,231430,0
+NATL.US,D,20241016,000000,28.86,29.18,28.59,28.62,274974,0
+NATL.US,D,20241017,000000,28.71,28.77,28.4073,28.72,224506,0
+NATL.US,D,20241018,000000,28.74,28.74,27.36,27.55,369688,0
+NATL.US,D,20241021,000000,27.52,27.55,27.09,27.22,312753,0
+NATL.US,D,20241022,000000,27.22,27.364,26.88,27.06,287240,0
+NATL.US,D,20241023,000000,26.99,27.195,26.73,27,262017,0
+NATL.US,D,20241024,000000,27.08,27.21,26.705,27.1,296745,0
+NATL.US,D,20241025,000000,27.21,27.35,26.27,26.33,446886,0
+NATL.US,D,20241028,000000,26.72,27.2,26.665,27.06,248932,0
+NATL.US,D,20241029,000000,26.93,26.94,26.4667,26.65,231745,0
+NATL.US,D,20241030,000000,26.52,27.69,26.52,27.42,304741,0
+NATL.US,D,20241031,000000,27.44,27.67,26.18,26.18,427496,0
+NATL.US,D,20241101,000000,26.33,26.63,25.7,26.22,328797,0
+NATL.US,D,20241104,000000,26.02,26.72,25.98,26.71,304932,0
+NATL.US,D,20241105,000000,26.73,27.78,26.56,27.66,497906,0
+NATL.US,D,20241106,000000,29,29.92,28.24,29.34,837992,0
+NATL.US,D,20241107,000000,29.3,29.38,28.24,28.25,324861,0
+NATL.US,D,20241108,000000,28.42,28.79,28.12,28.46,291172,0
+NATL.US,D,20241111,000000,28.85,30.24,28.85,29.65,326905,0
+NATL.US,D,20241112,000000,29.65,29.95,28.9,29.04,444156,0
+NATL.US,D,20241113,000000,29.8,32.87,29.35,30.42,768864,0
+NATL.US,D,20241114,000000,30.42,31.11,29.07,29.39,398287,0
+NATL.US,D,20241115,000000,29.11,29.8,29.04,29.44,354424,0
+NATL.US,D,20241118,000000,29.375,29.74,28.67,28.88,318870,0
+NATL.US,D,20241119,000000,28.9,29.9463,28.82,29.65,320228,0
+NATL.US,D,20241120,000000,29.325,30.3,29.28,30.27,388805,0
+NATL.US,D,20241121,000000,30.68,31.42,30.54,31.24,532933,0
+NATL.US,D,20241122,000000,31.465,32.1,31.28,31.51,660723,0
+NATL.US,D,20241125,000000,31.795,32.5,31.06,31.16,559728,0
+NATL.US,D,20241126,000000,30.8,32.38,30.39,32.17,726944,0
+NATL.US,D,20241127,000000,32.415,33.6,32.21,32.68,738954,0
+NATL.US,D,20241129,000000,32.91,33.1503,32.52,32.81,210343,0
+NATL.US,D,20241202,000000,33.11,34.04,32.665,33.77,506218,0
+NATL.US,D,20241203,000000,34.08,34.21,32.69,32.95,387002,0
+NATL.US,D,20241204,000000,33.1,34.79,33.1,34.49,661255,0
+NATL.US,D,20241205,000000,34.54,34.6,33.8,34.04,227979,0
+NATL.US,D,20241206,000000,34.095,34.22,33.18,33.39,539377,0
+NATL.US,D,20241209,000000,33.91,34.5,33.23,33.24,626970,0
+NATL.US,D,20241210,000000,33.385,34.85,33.13,34.32,790376,0
+NATL.US,D,20241211,000000,34.56,34.62,33.71,34.07,624220,0
+NATL.US,D,20241212,000000,34.07,34.46,33.67,33.89,699810,0
+NATL.US,D,20241213,000000,33.82,34.24,33.23,33.24,660436,0
+NATL.US,D,20241216,000000,33,33.93,33,33.55,394178,0
+NATL.US,D,20241217,000000,33.68,33.68,32.64,33,491629,0
+NATL.US,D,20241218,000000,32.985,33.36,31.6,31.78,666354,0
+NATL.US,D,20241219,000000,32.005,32.74,31.23,31.83,441760,0
+NATL.US,D,20241220,000000,31.26,32.49,31.14,32.23,1679141,0
+NATL.US,D,20241223,000000,32.5,34.35,32.5,33.96,472361,0
+NATL.US,D,20241224,000000,34,34.21,33.5261,34.18,142730,0
+NATL.US,D,20241226,000000,34.23,35.5,33.89,35.38,328973,0
+NATL.US,D,20241227,000000,34.955,35.27,33.77,34.27,302694,0
+NATL.US,D,20241230,000000,33.81,34.25,33.3125,33.42,270625,0
+NATL.US,D,20241231,000000,33.84,34.22,33.52,33.92,264313,0
+NATL.US,D,20250102,000000,34.73,35.02,33.84,34.07,374678,0
+NATL.US,D,20250103,000000,34.32,35.06,33.8201,34.92,486596,0
+NATL.US,D,20250106,000000,34.91,35.21,33.97,34.03,483607,0
+NATL.US,D,20250107,000000,34.185,34.5,33.13,33.56,407169,0
+NATL.US,D,20250108,000000,33.11,33.5,32.55,33.01,581159,0
+NATL.US,D,20250110,000000,32.19,32.29,30.74,31.99,500380,0
+NATL.US,D,20250113,000000,31.67,31.88,30.77,31.86,389440,0
+NATL.US,D,20250114,000000,31.72,32.18,30.9,31.24,359275,0
+NATL.US,D,20250115,000000,31.975,33,31.975,32.76,334374,0
+NATL.US,D,20250116,000000,32.68,33.8,32.565,32.67,288242,0
+NATL.US,D,20250117,000000,33.13,33.365,32.7316,32.97,204525,0
+NATL.US,D,20250121,000000,33.24,33.58,33.01,33.04,196760,0
+NATL.US,D,20250122,000000,32.9683,33.225,32.7,33.17,280370,0
+NATL.US,D,20250123,000000,32.945,33.41,32.15,32.56,255720,0
+NATL.US,D,20250124,000000,32.535,32.8325,32.33,32.52,218421,0
+NATL.US,D,20250127,000000,32.28,33.12,32.01,32.21,213530,0
+NATL.US,D,20250128,000000,32.19,32.6,32,32.45,155864,0
+NATL.US,D,20250129,000000,32.36,32.75,32.17,32.3,160055,0
+NATL.US,D,20250130,000000,32.8,33.355,32.58,32.82,185158,0
+NATL.US,D,20250131,000000,32.98,33.23,31.43,31.86,263651,0
+NATL.US,D,20250203,000000,30.99,31.52,30.72,31.04,257508,0
+NATL.US,D,20250204,000000,30.98,31.43,30.88,31.07,203506,0
+NATL.US,D,20250205,000000,31.585,32.05,31.32,31.65,194445,0
+NATL.US,D,20250206,000000,32.02,32.33,31.22,31.47,492358,0
+NATL.US,D,20250207,000000,31.4805,31.87,31.07,31.1,344303,0
+NATL.US,D,20250210,000000,31.2,31.3525,30.81,31.05,308166,0
+NATL.US,D,20250211,000000,30.595,30.95,30.25,30.49,280154,0
+NATL.US,D,20250212,000000,29.58,30.37,28.97,30,366795,0
+NATL.US,D,20250213,000000,30.175,30.65,30.06,30.39,291431,0
+NATL.US,D,20250214,000000,30.32,31.145,30.32,30.47,245473,0
+NATL.US,D,20250218,000000,30.6,31.13,30.36,30.84,261630,0
+NATL.US,D,20250219,000000,30.51,31.415,30.4471,30.7,288919,0
+NATL.US,D,20250220,000000,30.575,30.79,30,30.28,191513,0
+NATL.US,D,20250221,000000,30.62,30.82,29.37,29.45,377484,0
+NATL.US,D,20250224,000000,29.73,29.78,29.07,29.16,259018,0
+NATL.US,D,20250225,000000,29.335,29.425,28.84,29,255436,0
+NATL.US,D,20250226,000000,29,29.55,28.41,28.56,223196,0
+NATL.US,D,20250227,000000,28.57,28.59,28.04,28.1,215236,0
+NATL.US,D,20250228,000000,28.1,28.45,27.72,28.44,282737,0
+NATL.US,D,20250303,000000,28.55,28.55,26.61,26.69,379157,0
+NATL.US,D,20250304,000000,27.6,27.95,25.47,25.69,772010,0
+NATL.US,D,20250305,000000,25.36,25.535,24.65,25.2,494011,0
+NATL.US,D,20250306,000000,24.61,25.84,24.32,25.76,566882,0
+NATL.US,D,20250307,000000,25.665,25.88,25.26,25.71,374629,0
+NATL.US,D,20250310,000000,25.42,25.4325,24.42,24.98,661183,0
+NATL.US,D,20250311,000000,25.16,25.72,24.83,25.39,697907,0
+NATL.US,D,20250312,000000,25.5,25.64,24.92,25.02,506016,0
+NATL.US,D,20250313,000000,25.085,25.84,24.53,25.57,717123,0
+NATL.US,D,20250314,000000,25.645,26.31,25.41,26.22,619014,0
+NATL.US,D,20250317,000000,25.4607,27.07,25.4607,26.93,489001,0
+NATL.US,D,20250318,000000,26.86,27.42,26.835,27.22,558890,0
+NATL.US,D,20250319,000000,27.215,27.82,26.79,27.42,538299,0
+NATL.US,D,20250320,000000,27.275,28.3,27.24,27.73,536615,0
+NATL.US,D,20250321,000000,27.535,27.93,27.06,27.12,1309339,0
+NATL.US,D,20250324,000000,27.765,28.1,27.44,27.58,393368,0
+NATL.US,D,20250325,000000,27.57,28.12,27.22,27.38,308917,0
+NATL.US,D,20250326,000000,27.36,27.64,26.8301,27.26,254061,0
+NATL.US,D,20250327,000000,27.15,27.38,26.81,27,246838,0
+NATL.US,D,20250328,000000,26.99,26.99,26.2819,26.59,393224,0
+NATL.US,D,20250331,000000,26.18,26.61,25.81,26.38,475539,0
+NATL.US,D,20250401,000000,26.23,27.07,26.11,27.04,341557,0
+NATL.US,D,20250402,000000,26.76,28.47,26.67,28.4,723736,0
+NATL.US,D,20250403,000000,27.015,27.28,25.51,25.81,872307,0
+NATL.US,D,20250404,000000,24.43,24.83,23.46,24.47,840361,0
+NATL.US,D,20250407,000000,23.61,25.21,23.17,23.95,928093,0
+NATL.US,D,20250408,000000,24.54,25.035,22.695,23.09,704695,0
+NATL.US,D,20250409,000000,22.8,25.81,22.3,25.5,700280,0
+NATL.US,D,20250410,000000,24.05,25.11,23.475,23.89,363306,0
+NATL.US,D,20250411,000000,23.72,24.645,23.18,24.51,494978,0
+NATL.US,D,20250414,000000,24.925,25.475,24.52,25.3,433248,0
+NATL.US,D,20250415,000000,25.65,25.795,25.04,25.23,511318,0
+NATL.US,D,20250416,000000,24.84,25.13,24.25,24.61,413020,0
+NATL.US,D,20250417,000000,24.605,25.13,24.53,24.93,583888,0
+NATL.US,D,20250421,000000,24.415,24.56,23.24,23.86,490920,0
+NATL.US,D,20250422,000000,24.39,25.19,23.9,25.09,310180,0
+NATL.US,D,20250423,000000,25.91,26.68,25.47,25.54,396793,0
+NATL.US,D,20250424,000000,25.475,26.3,25.405,26.18,228704,0
+NATL.US,D,20250425,000000,26.15,26.61,25.92,26.61,311512,0
+NATL.US,D,20250428,000000,26.529,27.594,26.529,27.55,418705,0
+NATL.US,D,20250429,000000,27.56,28.35,27.3826,28.33,280298,0
+NATL.US,D,20250430,000000,27.6,28.04,27.1229,27.92,413979,0
+NATL.US,D,20250501,000000,28.24,28.38,27.81,28.07,260340,0
+NATL.US,D,20250502,000000,28.48,29.05,28.46,28.87,356951,0
+NATL.US,D,20250505,000000,28.68,29.33,28.62,29.2,271679,0
+NATL.US,D,20250506,000000,28.875,29.575,28.5881,29.24,341311,0
+NATL.US,D,20250507,000000,29.275,29.79,29.175,29.44,498719,0
+NATL.US,D,20250508,000000,26.553,29.79,26.553,27.53,611378,0
+NATL.US,D,20250509,000000,27.32,27.61,25.86,26.75,483181,0
+NATL.US,D,20250512,000000,27.925,28.27,26.43,27.19,466239,0
+NATL.US,D,20250513,000000,27.49,28.155,27.35,27.79,453824,0
+NATL.US,D,20250514,000000,28.08,28.08,27.27,27.29,458998,0
+NATL.US,D,20250515,000000,26.91,27.96,26.895,27.6,535673,0
+NATL.US,D,20250516,000000,27.73,28.12,27.59,27.7,419136,0
+NATL.US,D,20250519,000000,27.295,27.68,26.99,27.39,263935,0
+NATL.US,D,20250520,000000,27.375,27.68,27.26,27.5,261162,0
+NATL.US,D,20250521,000000,27.23,27.5,25.955,25.98,513235,0
+NATL.US,D,20250522,000000,25.9,26.14,25.5901,25.94,337268,0
+NATL.US,D,20250523,000000,25.47,25.88,25.37,25.57,275067,0
+NATL.US,D,20250527,000000,26.01,27,25.805,26.78,385944,0
+NATL.US,D,20250528,000000,26.99,27,26.52,26.57,305363,0
+NATL.US,D,20250529,000000,26.81,26.82,26.44,26.6,246012,0
+NATL.US,D,20250530,000000,26.38,26.83,26.36,26.51,370968,0
+NATL.US,D,20250602,000000,26.5,26.63,26.09,26.5,364199,0
+NATL.US,D,20250603,000000,26.5,27.49,26.2778,27.42,410628,0
+NATL.US,D,20250604,000000,27.57,27.94,27.39,27.44,460695,0
+NATL.US,D,20250605,000000,27.485,27.51,26.73,26.74,296196,0
+NATL.US,D,20250606,000000,27.28,27.55,26.89,26.95,229718,0
+NATL.US,D,20250609,000000,27.23,27.52,27.03,27.36,249053,0
+NATL.US,D,20250610,000000,27.43,28.4,27.335,27.86,307397,0
+NATL.US,D,20250611,000000,28.01,29.03,27.955,28.16,404065,0
+NATL.US,D,20250612,000000,27.76,28.11,27.6,27.72,267047,0
+NATL.US,D,20250613,000000,27.16,27.59,26.89,26.99,401060,0
+NATL.US,D,20250616,000000,27.275,27.775,27.04,27.42,333785,0
+NATL.US,D,20250617,000000,27.11,27.53,26.87,26.89,346849,0
+NATL.US,D,20250618,000000,26.8261,28.09,26.8,27.63,384543,0
+NATL.US,D,20250620,000000,27.92,28.44,27.58,28.03,1294571,0
+NATL.US,D,20250623,000000,27.98,28.51,27.72,28.49,356758,0
+NATL.US,D,20250624,000000,28.86,29.46,28.7268,29.18,317137,0
+NATL.US,D,20250625,000000,29.42,29.81,29.17,29.77,319338,0
+NATL.US,D,20250626,000000,29.87,30.78,29.76,30.48,363599,0
+NATL.US,D,20250627,000000,30.53,30.7,29.12,29.55,953926,0
+NATL.US,D,20250630,000000,29.71,29.8,28.51,28.53,456897,0
+NATL.US,D,20250701,000000,28.19,28.96,28.19,28.43,540752,0
+NATL.US,D,20250702,000000,28.42,29.01,28.21,28.87,446238,0
+NATL.US,D,20250703,000000,28.915,29.68,28.775,29.51,318833,0
+NATL.US,D,20250707,000000,29.37,29.74,29.075,29.54,710858,0
+NATL.US,D,20250708,000000,29.7,31.11,29.565,29.69,464950,0
+NATL.US,D,20250709,000000,29.825,30.065,29.41,29.81,381828,0
+NATL.US,D,20250710,000000,29.8,30.54,29.77,30.33,324986,0
+NATL.US,D,20250711,000000,30.19,30.19,29.355,29.5,539377,0
+NATL.US,D,20250714,000000,29.44,30.01,29.34,29.94,1359022,0
+NATL.US,D,20250715,000000,29.725,29.94,26.3101,26.51,1563076,0
+NATL.US,D,20250716,000000,26.46,27.52,26.31,27.35,879803,0
+NATL.US,D,20250717,000000,27.365,28.23,27.1538,27.88,514989,0
+NATL.US,D,20250718,000000,28.035,28.18,27.39,27.5,311190,0
+NATL.US,D,20250721,000000,27.69,28.13,27.2451,27.32,377187,0
+NATL.US,D,20250722,000000,27.345,27.51,26.74,26.85,591954,0
+NATL.US,D,20250723,000000,27.17,28.04,26.71,27.54,1678331,0
+NATL.US,D,20250724,000000,27.495,27.535,23.56,26.44,4410509,0
+NATL.US,D,20250725,000000,26.65,27.54,26.435,27.51,608846,0
+NATL.US,D,20250728,000000,27.45,27.85,27.26,27.6,468688,0
+NATL.US,D,20250729,000000,27.8,28.125,27.04,27.08,384795,0
+NATL.US,D,20250730,000000,27.31,27.4,26.59,26.98,363522,0
+NATL.US,D,20250731,000000,29.26,31.5165,29.25,30.6,1658375,0
+NATL.US,D,20250801,000000,30.42,30.85,29.065,30.25,1284346,0
+NATL.US,D,20250804,000000,30.75,32.02,30.75,31.26,1229976,0
+NATL.US,D,20250805,000000,31.61,31.86,30.595,31.86,790441,0
+NATL.US,D,20250806,000000,32.125,33.05,31.28,32.5,1205075,0
+NATL.US,D,20250807,000000,34.1,38.7,34.1,37.38,2956562,0
+NATL.US,D,20250808,000000,37.475,37.55,36.11,37.11,1135936,0
+NATL.US,D,20250811,000000,37.045,37.09,35.12,35.91,755938,0
+NATL.US,D,20250812,000000,35.69,36.81,35.5401,36.7,655100,0
+NATL.US,D,20250813,000000,36.95,38.66,36.95,38.49,795180,0
+NATL.US,D,20250814,000000,38.02,38.94,37.59,38.56,832361,0
+NATL.US,D,20250815,000000,38.75,38.95,38.27,38.8,443700,0
+NATL.US,D,20250818,000000,38.8,38.935,38.15,38.91,923121,0
+NATL.US,D,20250819,000000,38.69,39.5576,38.59,38.82,821753,0
+NATL.US,D,20250820,000000,38.6965,38.87,37.935,38,367696,0
+NATL.US,D,20250821,000000,37.9,38.11,37.47,37.56,402846,0
+NATL.US,D,20250822,000000,37.93,39.86,37.78,39.74,692241,0
+NATL.US,D,20250825,000000,39.625,40.055,39.19,39.7,512386,0
+NATL.US,D,20250826,000000,39.675,40.78,39.31,39.35,578902,0
+NATL.US,D,20250827,000000,39.44,40.46,39.16,40.3,685205,0
+NATL.US,D,20250828,000000,40.3,40.37,39.66,39.84,531349,0
+NATL.US,D,20250829,000000,39.85,39.9958,39.11,39.62,563697,0
+NATL.US,D,20250902,000000,39.03,39.03,38.18,38.77,483879,0
+NATL.US,D,20250903,000000,38.675,39.28,38.52,38.97,542673,0
+NATL.US,D,20250904,000000,38.976,39.85,38.78,39.77,368405,0
+NATL.US,D,20250905,000000,39.885,40.39,39.51,40.05,1233269,0
+NATL.US,D,20250908,000000,39.72,40.4702,39.62,39.7,804477,0
+NATL.US,D,20250909,000000,39.35,39.85,39.08,39.45,1548088,0
+NATL.US,D,20250910,000000,40.24,40.465,38.77,38.79,579058,0
+NATL.US,D,20250911,000000,38.735,39.48,37.91,39.13,1097281,0
+NATL.US,D,20250912,000000,38.93,39.16,38.5,38.74,397599,0
+NATL.US,D,20250915,000000,38.54,39.74,38.425,39.68,450951,0
+NATL.US,D,20250916,000000,39.4,39.95,39.195,39.65,365816,0
+NATL.US,D,20250917,000000,39.65,40.63,39.24,39.28,499085,0
+NATL.US,D,20250918,000000,39.545,39.73,38.76,39.45,540852,0
+NATL.US,D,20250919,000000,39.46,39.7465,38.52,38.87,1036262,0
+NATL.US,D,20250922,000000,38.99,39.565,38.855,39.38,309924,0
+NATL.US,D,20250923,000000,39.445,39.97,39.25,39.29,379846,0
+NATL.US,D,20250924,000000,39.27,39.95,39.1,39.31,414517,0
+NATL.US,D,20250925,000000,39.29,39.32,38.38,38.61,371645,0
+NATL.US,D,20250926,000000,38.52,38.96,38.25,38.83,283047,0
+NATL.US,D,20250929,000000,39.18,39.18,38.4625,39.04,285594,0
+NATL.US,D,20250930,000000,39.4,39.4,38.7,39.31,389175,0
+NATL.US,D,20251001,000000,39.015,39.755,38.935,39.48,365705,0
+NATL.US,D,20251002,000000,39.67,40.11,38.91,39.34,331246,0
+NATL.US,D,20251003,000000,39.5,40.33,39.23,39.48,438500,0
+NATL.US,D,20251006,000000,39.95,40.4,39.125,39.92,401503,0
+NATL.US,D,20251007,000000,39.9999,40.31,39.575,39.94,451139,0
+NATL.US,D,20251008,000000,40.08,40.34,39.7899,40.11,284737,0
+NATL.US,D,20251009,000000,40.01,42.23,39.02,39.72,533825,0
+NATL.US,D,20251010,000000,39.68,40.67,37.46,37.66,639201,0
+NATL.US,D,20251013,000000,38.48,38.52,37.56,37.76,339175,0
+NATL.US,D,20251014,000000,36.8,37.855,34.98,37.74,668205,0
+NATL.US,D,20251015,000000,37.94,38.385,37.8,38.08,168521,0
+NATL.US,D,20251016,000000,37.89,38.02,36.8,36.84,234682,0
+NATL.US,D,20251017,000000,36.71,37.26,36.64,37.03,276357,0
+NATL.US,D,20251020,000000,37.365,38,37.22,37.91,241700,0
+NATL.US,D,20251021,000000,37.99,38.595,37.78,37.94,212159,0
+NATL.US,D,20251022,000000,38.04,38.04,37.25,37.96,317182,0
+NATL.US,D,20251023,000000,38.02,39.0699,37.77,38.34,284965,0
+NATL.US,D,20251024,000000,38.78,38.94,38.06,38.12,217542,0
+NATL.US,D,20251027,000000,38.37,38.49,37.56,38.13,193512,0
+NATL.US,D,20251028,000000,38.355,38.68,37.72,37.98,256351,0
+NATL.US,D,20251029,000000,37.85,38.145,36.75,36.93,395168,0
+NATL.US,D,20251030,000000,36.665,37.34,36.36,36.64,360917,0
+NATL.US,D,20251031,000000,36.62,37.15,36.01,36.9,488203,0
+NATL.US,D,20251103,000000,36.66,36.92,36.055,36.2,425717,0
+NATL.US,D,20251104,000000,35.48,37.495,35.19,36.69,394369,0
+NATL.US,D,20251105,000000,36.615,38.25,35.985,37.82,862592,0
+NATL.US,D,20251106,000000,37.41,37.41,34.43,34.99,801900,0
+NATL.US,D,20251107,000000,35.13,35.67,34.18,35.62,931649,0
+NATL.US,D,20251110,000000,35.95,37,35.32,35.88,542090,0
+NATL.US,D,20251111,000000,35.85,36.34,35.56,35.82,342676,0
+NATL.US,D,20251112,000000,35.8901,37.03,35.85,36.41,536458,0
+NATL.US,D,20251113,000000,36.29,37,36.1,36.57,701726,0
+NATL.US,D,20251114,000000,36.14,36.83,34.44,35.34,790186,0
+NATL.US,D,20251117,000000,35.24,35.69,34.09,34.39,363388,0
+NATL.US,D,20251118,000000,33.5,34.62,33.31,34.13,382647,0
+NATL.US,D,20251119,000000,34.15,35.47,34.1,35.34,566941,0
+NATL.US,D,20251120,000000,35.53,36.4,34.63,34.74,701986,0
+NATL.US,D,20251121,000000,34.515,36.14,34.32,35.61,540934,0
+NATL.US,D,20251124,000000,35.82,36.37,34.99,35.91,374045,0
+NATL.US,D,20251125,000000,36.155,37.125,35.96,36.89,617675,0
+NATL.US,D,20251126,000000,37.06,37.5,36.77,36.92,593631,0
+NATL.US,D,20251128,000000,36.98,37.38,36.91,37.07,162168,0
+NATL.US,D,20251201,000000,37.01,37.235,36.64,36.94,485001,0
+NATL.US,D,20251202,000000,36.82,37.14,36.3623,36.45,274500,0
+NATL.US,D,20251203,000000,36.7535,37.75,36.7535,37.43,489045,0
+NATL.US,D,20251204,000000,37.43,37.5,36.9,37.17,315613,0
+NATL.US,D,20251205,000000,37.18,37.61,36.84,36.9,315423,0
+NATL.US,D,20251208,000000,37,37.38,36.12,36.6,358582,0
+NATL.US,D,20251209,000000,37.165,37.52,36.51,37.12,281115,0
+NATL.US,D,20251210,000000,37.21,38.44,37.07,37.9,452141,0
+NATL.US,D,20251211,000000,38.07,39.19,38.07,39.13,511003,0
+NATL.US,D,20251212,000000,38.61,39.35,38.42,38.71,484945,0
+NATL.US,D,20251215,000000,38.95,38.98,38.16,38.44,403760,0
+NATL.US,D,20251216,000000,38.375,38.7,38.2,38.6,470747,0
+NATL.US,D,20251217,000000,38.65,39.125,38.385,38.64,476032,0
+NATL.US,D,20251218,000000,38.98,39.49,38.82,39.03,470316,0
+NATL.US,D,20251219,000000,38.785,39.48,38.785,38.92,1089213,0
+NATL.US,D,20251222,000000,39,39.43,38.34,38.59,299877,0
+NATL.US,D,20251223,000000,38.45,38.73,38.195,38.59,375070,0
+NATL.US,D,20251224,000000,38.77,38.85,38.54,38.6,130123,0
+NATL.US,D,20251226,000000,38.73,39.18,38.41,39,226381,0
+NATL.US,D,20251229,000000,38.805,39.18,38.53,38.92,194132,0
+NATL.US,D,20251230,000000,38.915,39.12,38.66,38.75,341166,0
+NATL.US,D,20251231,000000,38.75,39.22,37.9942,38.11,240441,0
+NATL.US,D,20260102,000000,37.95,38.1601,36.625,37.23,465785,0
+NATL.US,D,20260105,000000,37.155,38.25,36.97,37.88,285559,0
+NATL.US,D,20260106,000000,37.64,38.35,37.23,38.34,288862,0
+NATL.US,D,20260107,000000,38.22,38.46,37.76,38.37,228218,0
+NATL.US,D,20260108,000000,38.37,40.67,38.12,40.52,508264,0
+NATL.US,D,20260109,000000,40.71,41.06,40.36,40.72,368338,0
+NATL.US,D,20260112,000000,40.25,40.39,39.08,40.11,294973,0
+NATL.US,D,20260113,000000,39.9,40.405,39.16,39.46,346038,0
+NATL.US,D,20260114,000000,39.57,39.79,39.17,39.75,225021,0
+NATL.US,D,20260115,000000,40.07,41.005,39.97,40.72,311560,0
+NATL.US,D,20260116,000000,40.67,40.724,39.89,39.93,476517,0
+NATL.US,D,20260120,000000,39.18,39.44,37.1378,37.18,296312,0
+NATL.US,D,20260121,000000,38.25,38.25,36.35,37.82,764360,0
+NATL.US,D,20260122,000000,38.06,39.15,38.06,38.51,251073,0
+NATL.US,D,20260123,000000,38.415,38.77,37.545,37.63,410008,0
+NATL.US,D,20260126,000000,37.705,38.01,37.34,37.43,218046,0
+NATL.US,D,20260127,000000,37.1,37.42,35.935,36.29,318574,0
+NATL.US,D,20260128,000000,36.395,36.69,36.16,36.25,270715,0
+NATL.US,D,20260129,000000,36.77,37.24,36.25,37.23,284037,0
+NATL.US,D,20260130,000000,37.78,37.87,36.9397,37.3,362573,0
+NATL.US,D,20260202,000000,37.445,39.51,37.26,39.05,377338,0
+NATL.US,D,20260203,000000,39.085,39.405,37.8,38.06,384041,0
+NATL.US,D,20260204,000000,38.52,39.185,37.83,38.44,404860,0
+NATL.US,D,20260205,000000,38.36,39.105,37.895,38.29,321443,0
+NATL.US,D,20260206,000000,39.26,40.41,38.68,40.17,353554,0
+NATL.US,D,20260209,000000,40.21,40.67,39.795,40.14,287652,0
+NATL.US,D,20260210,000000,39.7,41.43,39.7,41.22,483669,0
+NATL.US,D,20260211,000000,41.65,42.15,40.405,41.25,616292,0
+NATL.US,D,20260212,000000,41.46,42,40.39,41.28,447773,0
+NATL.US,D,20260213,000000,40.92,43.27,40.92,42.24,632756,0
+NATL.US,D,20260217,000000,42.75,43.425,42.16,42.38,875909,0
+NATL.US,D,20260218,000000,42.04,43.1799,41.24,41.91,720207,0

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

@@ -0,0 +1,345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFLU.US,D,20240930,000000,24.56,24.8452,24.54,24.8452,4284,0
+NFLU.US,D,20241001,000000,25.16,25.33,24.41,24.5662,3579,0
+NFLU.US,D,20241002,000000,24.95,24.98,24.49,24.924,4056,0
+NFLU.US,D,20241003,000000,24.62,24.62,24.5886,24.5886,2033,0
+NFLU.US,D,20241004,000000,25.46,25.5411,25.46,25.5411,824,0
+NFLU.US,D,20241007,000000,25,25,23.82,24.1806,10467,0
+NFLU.US,D,20241008,000000,24.79,25.681,24.79,25.6357,7052,0
+NFLU.US,D,20241009,000000,25.43,25.9515,25.43,25.9515,505,0
+NFLU.US,D,20241010,000000,25.86,26.339,25.71,26.1782,7871,0
+NFLU.US,D,20241011,000000,26.4078,26.4078,25.64,25.64,1793,0
+NFLU.US,D,20241014,000000,25.52,25.8,24.7778,24.906,12385,0
+NFLU.US,D,20241015,000000,24.68,24.7,24.34,24.345,2983,0
+NFLU.US,D,20241016,000000,24.14,24.2185,23.95,24.1288,11679,0
+NFLU.US,D,20241017,000000,24.07,24.07,23,23.17,84816,0
+NFLU.US,D,20241018,000000,26.36,28.32,26.36,28.1492,34628,0
+NFLU.US,D,20241021,000000,28.61,28.7667,27.8,28.7639,12997,0
+NFLU.US,D,20241022,000000,28.46,28.46,28.1137,28.1853,4138,0
+NFLU.US,D,20241023,000000,27.7489,27.7489,26.72,27.0769,7031,0
+NFLU.US,D,20241024,000000,27.1,27.47,26.9048,27.47,6232,0
+NFLU.US,D,20241025,000000,27.5577,28.34,27.421,27.46,14379,0
+NFLU.US,D,20241028,000000,27.515,27.515,26.96,27.0201,19155,0
+NFLU.US,D,20241029,000000,27.2663,27.8605,27,27.7744,7436,0
+NFLU.US,D,20241030,000000,27.6993,27.7,27.23,27.3141,6274,0
+NFLU.US,D,20241031,000000,27.416,27.729,27.291,27.5659,5112,0
+NFLU.US,D,20241101,000000,27.27,28.01,27.27,27.43,5798,0
+NFLU.US,D,20241104,000000,27.3,27.66,27.3,27.4006,2911,0
+NFLU.US,D,20241105,000000,27.5755,28.15,27.56,27.9572,23908,0
+NFLU.US,D,20241106,000000,28.209,29.27,28.2,29.1893,15000,0
+NFLU.US,D,20241107,000000,29.091,30.46,29.091,30.3835,8562,0
+NFLU.US,D,20241108,000000,30.55,30.5599,29.919,30.2912,14084,0
+NFLU.US,D,20241111,000000,30.73,31.1,30.519,31.0174,16462,0
+NFLU.US,D,20241112,000000,31.06,32.14,31.05,32.14,20597,0
+NFLU.US,D,20241113,000000,32.55,33.409,32.25,32.96,11461,0
+NFLU.US,D,20241114,000000,33.33,33.6,33.3,33.5157,15058,0
+NFLU.US,D,20241115,000000,32.83,32.91,31.8429,32.431,28277,0
+NFLU.US,D,20241118,000000,31.94,34.2282,31.23,34.2282,22477,0
+NFLU.US,D,20241119,000000,33.91,36.3361,33.91,36.19,17444,0
+NFLU.US,D,20241120,000000,37.05,37.759,36.01,37.23,41099,0
+NFLU.US,D,20241121,000000,37.07,39.16,36.91,38.28,55593,0
+NFLU.US,D,20241122,000000,38.43,38.8877,37.97,38.3387,8903,0
+NFLU.US,D,20241125,000000,38.53,38.86,35.42,35.42,31247,0
+NFLU.US,D,20241126,000000,36.16,37.2,35.56,36.16,15743,0
+NFLU.US,D,20241127,000000,36.159,36.7999,35.16,36.4803,15709,0
+NFLU.US,D,20241129,000000,36.8284,37.66,36.8284,37.278,17460,0
+NFLU.US,D,20241202,000000,37.25,38.455,37.22,38.1395,23655,0
+NFLU.US,D,20241203,000000,37.83,38.4782,37.5,38.4782,7503,0
+NFLU.US,D,20241204,000000,38.37,39.4801,38.37,39.2654,17575,0
+NFLU.US,D,20241205,000000,39.7766,40.36,39.4303,39.79,14583,0
+NFLU.US,D,20241206,000000,39.56,41.2552,39.48,41.2552,11940,0
+NFLU.US,D,20241209,000000,41.01,41.01,38.425,39.35,26736,0
+NFLU.US,D,20241210,000000,39.87,40.1385,39.08,39.3165,18596,0
+NFLU.US,D,20241211,000000,40.87,41.669,40.47,41.35,34929,0
+NFLU.US,D,20241212,000000,41,41.22,40.1,40.32,13795,0
+NFLU.US,D,20241213,000000,40.22,40.22,39.11,39.68,21942,0
+NFLU.US,D,20241216,000000,40.24,40.4203,39.84,39.84,37329,0
+NFLU.US,D,20241217,000000,40.15,40.4484,39.53,39.7,20706,0
+NFLU.US,D,20241218,000000,39.98,39.98,36.89,37.18,60792,0
+NFLU.US,D,20241219,000000,38.64,38.99,38.05,38.27,27087,0
+NFLU.US,D,20241220,000000,37.291,39.63,37.28,38.71,24905,0
+NFLU.US,D,20241223,000000,39.04,39.26,38.08,38.96,10774,0
+NFLU.US,D,20241224,000000,39.04,40.95,38.97,40.62,32256,0
+NFLU.US,D,20241226,000000,40.3,40.36,39.285,39.89,34695,0
+NFLU.US,D,20241227,000000,38.66,39.34,37.48,38.47,22434,0
+NFLU.US,D,20241230,000000,37.44,38.45,36.96,37.83,22620,0
+NFLU.US,D,20241231,000000,37.84,37.88,36.95,37.06,32943,0
+NFLU.US,D,20250102,000000,37.28,37.51,36.01,36.63,41471,0
+NFLU.US,D,20250103,000000,37.24,37.509,36.16,36.18,32268,0
+NFLU.US,D,20250106,000000,36.8,36.94,35.5,36.19,28235,0
+NFLU.US,D,20250107,000000,36.07,36.63,35.15,35.9819,22654,0
+NFLU.US,D,20250108,000000,36.12,36.44,35.5001,35.67,22206,0
+NFLU.US,D,20250110,000000,34.69,34.98,32.39,32.53,52656,0
+NFLU.US,D,20250113,000000,32.18,33.21,32.18,32.72,41821,0
+NFLU.US,D,20250114,000000,32.95,33.0301,31.53,31.85,20467,0
+NFLU.US,D,20250115,000000,32.16,33.47,32.07,33.2948,24514,0
+NFLU.US,D,20250116,000000,34.32,34.8332,32.86,32.86,47547,0
+NFLU.US,D,20250117,000000,33.98,34.59,33.62,34.09,54618,0
+NFLU.US,D,20250121,000000,34.37,36.57,33.9406,35.36,225037,0
+NFLU.US,D,20250122,000000,45.16,45.24,41.47,41.73,351371,0
+NFLU.US,D,20250123,000000,41.9,44.42,41.79,44.42,211375,0
+NFLU.US,D,20250124,000000,44.13,44.45,42.8075,43.72,95935,0
+NFLU.US,D,20250127,000000,43.04,44.14,42.2635,43.15,170881,0
+NFLU.US,D,20250128,000000,42.82,43.65,41.91,43.1,82126,0
+NFLU.US,D,20250129,000000,43.73,44.31,42.9918,43.74,35382,0
+NFLU.US,D,20250130,000000,44.18,45.1884,43.085,43.4,43776,0
+NFLU.US,D,20250131,000000,43.63,44.7018,43.271,43.45,45226,0
+NFLU.US,D,20250203,000000,42.76,44.46,42.48,43.6782,96424,0
+NFLU.US,D,20250204,000000,44.12,46.24,43.64,45.06,128818,0
+NFLU.US,D,20250205,000000,44.34,46.62,44.34,46.62,69647,0
+NFLU.US,D,20250206,000000,46.24,47.02,46.02,47.02,41357,0
+NFLU.US,D,20250207,000000,47.31,48.04,46.2018,46.69,56653,0
+NFLU.US,D,20250210,000000,47.675,48.5299,47.12,48.11,61848,0
+NFLU.US,D,20250211,000000,47.2,47.26,45.76,46.12,34674,0
+NFLU.US,D,20250212,000000,45.74,47.95,45.29,47.88,30617,0
+NFLU.US,D,20250213,000000,48.5026,49.76,47.88,49.76,46468,0
+NFLU.US,D,20250214,000000,49.5,51.25,49.2,50.86,43919,0
+NFLU.US,D,20250218,000000,50.48,51.09,47.4999,48.54,79659,0
+NFLU.US,D,20250219,000000,48,49.37,47.73,49.32,38164,0
+NFLU.US,D,20250220,000000,48.7191,49.09,46.77,47.52,28118,0
+NFLU.US,D,20250221,000000,48.06,48.06,45.21,45.38,31042,0
+NFLU.US,D,20250224,000000,45.93,46.56,43.9,44.07,48878,0
+NFLU.US,D,20250225,000000,44.4,44.4,41.35,43.08,31863,0
+NFLU.US,D,20250226,000000,43.23,45.13,43.05,44.31,19920,0
+NFLU.US,D,20250227,000000,44.78,44.78,41.79,41.8399,18709,0
+NFLU.US,D,20250228,000000,42.23,43.39,41.78,43.17,44068,0
+NFLU.US,D,20250303,000000,43.74,44.3,42.032,42.63,30241,0
+NFLU.US,D,20250304,000000,42.1268,43.6736,40.39,42.61,40498,0
+NFLU.US,D,20250305,000000,42.7928,44.5693,42.5,44.06,51018,0
+NFLU.US,D,20250306,000000,41.27,42.64,36,36.6,43595,0
+NFLU.US,D,20250307,000000,35.72,36.31,32.69,35.28,81934,0
+NFLU.US,D,20250310,000000,33.33,34.2282,32.5063,33.23,35187,0
+NFLU.US,D,20250311,000000,34.06,36.5,34.06,35.6755,23033,0
+NFLU.US,D,20250312,000000,37.51,37.92,36.0001,37.45,64344,0
+NFLU.US,D,20250313,000000,36.91,37.29,34.88,35,56905,0
+NFLU.US,D,20250314,000000,35.98,37.31,35.98,37.24,44843,0
+NFLU.US,D,20250317,000000,38.65,41.2198,38.65,39.85,151154,0
+NFLU.US,D,20250318,000000,38.8676,39.3952,36.9518,38.09,42669,0
+NFLU.US,D,20250319,000000,38.59,41.1781,38.17,40.56,53863,0
+NFLU.US,D,20250320,000000,39.58,41.09,39.46,39.8,39234,0
+NFLU.US,D,20250321,000000,38.91,40.77,38.91,40.54,24537,0
+NFLU.US,D,20250324,000000,41.73,41.73,39.8232,41.34,79680,0
+NFLU.US,D,20250325,000000,42.04,43.73,41.96,43.73,66002,0
+NFLU.US,D,20250326,000000,43.29,43.38,41,41.36,63560,0
+NFLU.US,D,20250327,000000,41.45,42.8,41.08,41.85,38718,0
+NFLU.US,D,20250328,000000,41.0662,41.41,37.8193,38.11,68604,0
+NFLU.US,D,20250331,000000,36.89,38.04,35.437508,37.97,62309,0
+NFLU.US,D,20250401,000000,37.5,37.95,36.3301,37.65,46552,0
+NFLU.US,D,20250402,000000,37.45,39.0999,37.01,38.22,62733,0
+NFLU.US,D,20250403,000000,35.3474,38.9918,35.29,36.68,83356,0
+NFLU.US,D,20250404,000000,34.94,35.17,31.6804,31.89,100202,0
+NFLU.US,D,20250407,000000,29.53,35.39,29.2,32.84,86830,0
+NFLU.US,D,20250408,000000,36.2401,36.66,31.9191,32.91,104976,0
+NFLU.US,D,20250409,000000,31.63,38.65,31.63,38.25,142138,0
+NFLU.US,D,20250410,000000,37.305,37.99,34.34,36.51,76591,0
+NFLU.US,D,20250411,000000,36.429,38.189,35.48,36.14,68745,0
+NFLU.US,D,20250414,000000,37.38,38.555,36.33,37.2,87943,0
+NFLU.US,D,20250415,000000,38.72,42.1208,38.63,40.71,243796,0
+NFLU.US,D,20250416,000000,40.65,41.22,38.6412,39.6,157292,0
+NFLU.US,D,20250417,000000,40.11,41.38,39.2,40.56,409960,0
+NFLU.US,D,20250421,000000,41.62,44.19,40.57,41.75,431834,0
+NFLU.US,D,20250422,000000,43.1,48.05,42.99,46.015,377525,0
+NFLU.US,D,20250423,000000,46.7346,47.8821,45.44,46.75,168675,0
+NFLU.US,D,20250424,000000,47.01,51.4,46.61,50.96,123210,0
+NFLU.US,D,20250425,000000,51.02,51.7792,50.6,51.49,85082,0
+NFLU.US,D,20250428,000000,51.39,52.6389,49.88,52.21,68965,0
+NFLU.US,D,20250429,000000,51.4801,53.8755,50.8701,53.67,42685,0
+NFLU.US,D,20250430,000000,52.63,54.33,51.54,54.31,60538,0
+NFLU.US,D,20250501,000000,52.85,55.2394,52.85,54.36,49137,0
+NFLU.US,D,20250502,000000,54.42,56.8,54.4077,56.54,104128,0
+NFLU.US,D,20250505,000000,52.35,55.28,51.75,54.3,194175,0
+NFLU.US,D,20250506,000000,54,55.5825,53.76,54.65,66696,0
+NFLU.US,D,20250507,000000,55.11,57.085,54.96,56.43,98322,0
+NFLU.US,D,20250508,000000,56.62,57.3,54.82,55.29,149953,0
+NFLU.US,D,20250509,000000,55.38,55.55,54.26,54.89,37347,0
+NFLU.US,D,20250512,000000,52.2088,53.64,51.32,51.91,136040,0
+NFLU.US,D,20250513,000000,52.1,55.36,51.7913,54.67,81119,0
+NFLU.US,D,20250514,000000,53.64,55.9999,53.64,55.7,89757,0
+NFLU.US,D,20250515,000000,55.6,59.305,55.41,58.27,134068,0
+NFLU.US,D,20250516,000000,60,60.21,58.63,59.78,73007,0
+NFLU.US,D,20250519,000000,57.7,59.69,57.7,59.69,71840,0
+NFLU.US,D,20250520,000000,59.18,59.77,58.4916,59.77,37937,0
+NFLU.US,D,20250521,000000,59.79,61.57,59.27,59.98,87442,0
+NFLU.US,D,20250527,000000,61.09,61.5,59.67,61.46,56887,0
+NFLU.US,D,20250528,000000,61.5499,61.72,61.095,61.31,32213,0
+NFLU.US,D,20250530,000000,60.1,61.36,58.37,61.01,74548,0
+NFLU.US,D,20250602,000000,60.03,62.17,59.95,62.17,54218,0
+NFLU.US,D,20250603,000000,62.51,63.08,61.32,62.09,65201,0
+NFLU.US,D,20250604,000000,62.9153,64.49,62.51,64.25,55960,0
+NFLU.US,D,20250605,000000,64.02,66.48,64.01,65.27,60970,0
+NFLU.US,D,20250606,000000,66.2031,66.22,63.85,64.24,44047,0
+NFLU.US,D,20250609,000000,64.03,64.35,62.3,62.54,47031,0
+NFLU.US,D,20250610,000000,61.852,62.02,58.07,60.38,96140,0
+NFLU.US,D,20250611,000000,60.06,62.77,59.68,62.01,72008,0
+NFLU.US,D,20250612,000000,62.95,62.95,61.21,61.51,42768,0
+NFLU.US,D,20250613,000000,60.49,61.9899,60.102,61.19,41799,0
+NFLU.US,D,20250616,000000,61.53,62.5036,61.41,62.48,25520,0
+NFLU.US,D,20250617,000000,62.17,63,61.56,61.89,25512,0
+NFLU.US,D,20250618,000000,63.14,63.54,62.02,62.12,29862,0
+NFLU.US,D,20250620,000000,62.86,64.56,62.2201,63.11,60144,0
+NFLU.US,D,20250623,000000,63.08,65.33,61.47,65.33,60991,0
+NFLU.US,D,20250624,000000,65.83,68.15,65.41,67.98,53430,0
+NFLU.US,D,20250625,000000,69.35,69.6699,67.3001,67.64,37402,0
+NFLU.US,D,20250626,000000,68.1,70.91,67.76,70.64,27553,0
+NFLU.US,D,20250627,000000,70.47,73.09,70.22,72.62,46264,0
+NFLU.US,D,20250630,000000,73.24,74.49,72.2081,74.31,37414,0
+NFLU.US,D,20250701,000000,73.23,74.12,67.95,69.55,85699,0
+NFLU.US,D,20250702,000000,69.55,69.72,66.72,68.38,67935,0
+NFLU.US,D,20250703,000000,68.86,69.89,67.72,69.65,31662,0
+NFLU.US,D,20250707,000000,68,68.76,67.255,68.36,36781,0
+NFLU.US,D,20250708,000000,68.37,68.4,65.6,67.17,47481,0
+NFLU.US,D,20250709,000000,66.9,68.81,66.12,68.81,47852,0
+NFLU.US,D,20250710,000000,67.8505,68.25,63.8101,64.71,128348,0
+NFLU.US,D,20250711,000000,64.96,65.5,62.4,64.11,79848,0
+NFLU.US,D,20250714,000000,64.43,66.21,63.83,65.64,110328,0
+NFLU.US,D,20250715,000000,65.4,66.35,63.48,65.39,93512,0
+NFLU.US,D,20250716,000000,65.98,65.98,64.1501,64.64,122094,0
+NFLU.US,D,20250717,000000,64.5,67.44,63.6,67.33,308102,0
+NFLU.US,D,20250718,000000,63.423,63.43,58.94,59.76,601639,0
+NFLU.US,D,20250721,000000,59.3,62.4669,58.69,61.72,258639,0
+NFLU.US,D,20250722,000000,61.87,61.88,57.32,57.32,179767,0
+NFLU.US,D,20250723,000000,57.21,57.65,56.01,56.1,165412,0
+NFLU.US,D,20250724,000000,56.44,57.1,55.08,56.73,101208,0
+NFLU.US,D,20250725,000000,56.3,57.33,56.3,56.83,60744,0
+NFLU.US,D,20250728,000000,56.5,58.25,55.585,56.25,100594,0
+NFLU.US,D,20250729,000000,56.5,56.5,55.02,55.5,55237,0
+NFLU.US,D,20250730,000000,55.385,57,55.2501,56.73,65338,0
+NFLU.US,D,20250731,000000,57.32,57.32,54.36,54.36,68346,0
+NFLU.US,D,20250801,000000,54.72,56.2499,53.93,54.35,104379,0
+NFLU.US,D,20250804,000000,55.645,56.19,54.78,55.34,39527,0
+NFLU.US,D,20250805,000000,55.68,55.68,53.03,53.41,34476,0
+NFLU.US,D,20250806,000000,53.88,56.33,53.8698,56.24,75499,0
+NFLU.US,D,20250807,000000,56.9,57.28,55.385,55.9,78936,0
+NFLU.US,D,20250808,000000,56.62,59.46,56.31,59.33,142301,0
+NFLU.US,D,20250811,000000,59.17,60.3,58.26,60.17,99996,0
+NFLU.US,D,20250812,000000,60.585,61.21,58.78,60.63,95682,0
+NFLU.US,D,20250813,000000,61.5,61.66,58.35,58.76,102565,0
+NFLU.US,D,20250814,000000,59.28,62.3,59.28,60.75,189559,0
+NFLU.US,D,20250815,000000,61.6299,62.41,60.81,61.92,97278,0
+NFLU.US,D,20250818,000000,61.71,63,61.51,62.59,63856,0
+NFLU.US,D,20250819,000000,62.01,62.6,57.26,59.12,184569,0
+NFLU.US,D,20250820,000000,59.78,60.01,57.24,59.26,78440,0
+NFLU.US,D,20250821,000000,58.88,59.78,57.68,58.22,34486,0
+NFLU.US,D,20250822,000000,58.48,59,57.41,58.62,78481,0
+NFLU.US,D,20250825,000000,58.05,61.0299,57.98,59.32,161143,0
+NFLU.US,D,20250826,000000,60.03,60.37,58.9108,60.05,74506,0
+NFLU.US,D,20250827,000000,60.13,60.37,59.0601,59.75,51547,0
+NFLU.US,D,20250828,000000,59.67,61.3199,59.04,60.66,98973,0
+NFLU.US,D,20250829,000000,60.13,60.13,57.6013,58.16,85587,0
+NFLU.US,D,20250902,000000,57.255,58.98,55.89,58.98,73046,0
+NFLU.US,D,20250903,000000,58.08,60,58.07,59.79,59325,0
+NFLU.US,D,20250904,000000,60.09,63.39,60.08,63.2,128753,0
+NFLU.US,D,20250905,000000,63.88,63.88,61.22,61.52,61494,0
+NFLU.US,D,20250908,000000,61.78,62.41,60.8249,61.63,53561,0
+NFLU.US,D,20250909,000000,62.7699,63.71,61.9901,63.57,96718,0
+NFLU.US,D,20250910,000000,63.7,63.745,61.865,61.95,80028,0
+NFLU.US,D,20250911,000000,62.4175,62.4175,56.51,57.78,222983,0
+NFLU.US,D,20250912,000000,57.2975,58.08,55.5,55.95,102801,0
+NFLU.US,D,20250915,000000,56.065,57.84,54.71,57.21,84818,0
+NFLU.US,D,20250916,000000,57.64,57.86,56.89,57.05,90545,0
+NFLU.US,D,20250917,000000,58.83,60.3,57.74,60.03,151450,0
+NFLU.US,D,20250918,000000,59.165,60.13,57.5366,57.96,105653,0
+NFLU.US,D,20250919,000000,57.99,59.74,57.785,59.57,81667,0
+NFLU.US,D,20250922,000000,59.015,59.8476,58.31,59.46,102572,0
+NFLU.US,D,20250923,000000,59.2668,59.51,57.73,58.75,51680,0
+NFLU.US,D,20250924,000000,58.81,58.81,56.38,57.31,55088,0
+NFLU.US,D,20250925,000000,56.5,58.5,56.0519,57.58,53051,0
+NFLU.US,D,20250926,000000,57,57.99,57,57.58,29969,0
+NFLU.US,D,20250929,000000,57.16,58.985,55.77,57.33,90222,0
+NFLU.US,D,20250930,000000,56.67,57.13,54.71,56.8,89238,0
+NFLU.US,D,20251001,000000,54.475,54.8899,53.5,54,101111,0
+NFLU.US,D,20251002,000000,53.105,53.25,50.69,53.16,213739,0
+NFLU.US,D,20251003,000000,53.51,53.56,51.4001,52.53,82494,0
+NFLU.US,D,20251006,000000,52.86,53.4,51.7,53.4,69807,0
+NFLU.US,D,20251007,000000,54.605,56.63,54.37,55.81,136698,0
+NFLU.US,D,20251008,000000,56.2,58.1,55.99,57.71,66433,0
+NFLU.US,D,20251009,000000,58.1146,60.08,57.7309,59.71,105678,0
+NFLU.US,D,20251010,000000,59.64,60.93,58.24,58.28,103902,0
+NFLU.US,D,20251013,000000,58.5,59.3342,57.21,58.332,63290,0
+NFLU.US,D,20251014,000000,57.51,58.65,56.67,57.8,42836,0
+NFLU.US,D,20251015,000000,57.92,58.2,56.56,56.56,33140,0
+NFLU.US,D,20251016,000000,57.39,57.9863,54.26,54.9,85687,0
+NFLU.US,D,20251017,000000,54.9,56.6475,54.34,56.22,55932,0
+NFLU.US,D,20251020,000000,57.1775,60.72,57.1775,59.94,182625,0
+NFLU.US,D,20251021,000000,60,60.75,59.31,60.32,389183,0
+NFLU.US,D,20251022,000000,50.55,51.91,47.735,48.05,518872,0
+NFLU.US,D,20251023,000000,48.52,49.05,46.65,47.97,248666,0
+NFLU.US,D,20251024,000000,47.6,47.9,46.07,46.07,257811,0
+NFLU.US,D,20251027,000000,46.47,46.72,45.5,46.205,220156,0
+NFLU.US,D,20251028,000000,46.6099,47.93,46.4,47.06,184024,0
+NFLU.US,D,20251029,000000,46.475,47.2478,46.24,46.41,159266,0
+NFLU.US,D,20251030,000000,46.1,47,45.51,45.52,212469,0
+NFLU.US,D,20251031,000000,46.81,49.4136,46.81,48.1,256656,0
+NFLU.US,D,20251103,000000,49.02,49.09,44.27,46.45,158593,0
+NFLU.US,D,20251104,000000,46.19,46.6,45.25,45.81,84762,0
+NFLU.US,D,20251105,000000,45,46.48,44.25,46.16,87845,0
+NFLU.US,D,20251106,000000,45.82,46.5732,45.09,46.04,98808,0
+NFLU.US,D,20251107,000000,44.85,46.98,44.85,46.65,75326,0
+NFLU.US,D,20251110,000000,46.9,48.58,46.87,47.78,102087,0
+NFLU.US,D,20251111,000000,47.8,49.5,47.8,49.3,97138,0
+NFLU.US,D,20251112,000000,49.509,51.69,48.61,51.08,155506,0
+NFLU.US,D,20251113,000000,51.1,52,50.14,50.77,164765,0
+NFLU.US,D,20251114,000000,49.73,49.79,46.73,47.05,206612,0
+NFLU.US,D,20251117,000000,46.915,47.56,45.69,46.115,67994,0
+NFLU.US,D,20251118,000000,46.04,50.3,45.73,49.31,169574,0
+NFLU.US,D,20251119,000000,48.5,48.55,44.75,45.73,106405,0
+NFLU.US,D,20251120,000000,45.655,45.6988,42.04,42.52,135617,0
+NFLU.US,D,20251121,000000,41.39,42.92,40.8,41.03,189833,0
+NFLU.US,D,20251124,000000,41.21,43.97,40.38,43.18,182188,0
+NFLU.US,D,20251125,000000,42.021,42.44,40.71,41.12,173740,0
+NFLU.US,D,20251126,000000,41.8,43.1,41.8,42.6,127861,0
+NFLU.US,D,20251128,000000,42.79,43.8214,42.73,43.68,28146,0
+NFLU.US,D,20251201,000000,42.9,45,42.855,44.77,55316,0
+NFLU.US,D,20251202,000000,44.1,45.18,43.5,45.1,35679,0
+NFLU.US,D,20251203,000000,42.68,42.93,38.78,40.39,300794,0
+NFLU.US,D,20251204,000000,39.95,40.4218,38.82,40,141503,0
+NFLU.US,D,20251205,000000,36.555,41.03,35.85,37.55,520120,0
+NFLU.US,D,20251208,000000,37.33,37.41,33.92,35.095,536079,0
+NFLU.US,D,20251209,000000,35.27,35.335,34.07,35.055,224971,0
+NFLU.US,D,20251210,000000,34.98,35.19,31.89,32.17,270523,0
+NFLU.US,D,20251211,000000,32.885,33.5,32.15,33.05,282211,0
+NFLU.US,D,20251212,000000,33.84,34.91,33.345,33.77,313202,0
+NFLU.US,D,20251215,000000,34.37,34.435,32.55,32.81,196741,0
+NFLU.US,D,20251216,000000,32.84,33.41,32.39,33.21,469500,0
+NFLU.US,D,20251217,000000,34.41,35.11,33.17,33.47,655446,0
+NFLU.US,D,20251218,000000,33.57,34.08,32.55,32.95,605484,0
+NFLU.US,D,20251219,000000,32.5,33.82,32.465,33.02,292041,0
+NFLU.US,D,20251222,000000,33.26,33.33,32.01,32.24,592670,0
+NFLU.US,D,20251223,000000,32.32,32.5884,31.93,32.42,200884,0
+NFLU.US,D,20251224,000000,32.0823,32.49,31.8139,32.49,105410,0
+NFLU.US,D,20251226,000000,32.3,33.17,32.22,33,141117,0
+NFLU.US,D,20251229,000000,32.67,33.3301,32.44,32.75,99372,0
+NFLU.US,D,20251230,000000,32.3825,32.625,32.24,32.49,75148,0
+NFLU.US,D,20251231,000000,32.3,32.85,32.109418,32.44,106103,0
+NFLU.US,D,20260102,000000,32.7499,32.75,30.42,30.57,246805,0
+NFLU.US,D,20260105,000000,30.46,31.61,30.445,30.85,195332,0
+NFLU.US,D,20260106,000000,30.87,30.88,29.67,30.3,506184,0
+NFLU.US,D,20260107,000000,30.96,31.45,29.89,30.32,184876,0
+NFLU.US,D,20260108,000000,30.155,30.645,29.552,30.2,176705,0
+NFLU.US,D,20260109,000000,29.835,29.89,28.73,29.45,337601,0
+NFLU.US,D,20260112,000000,29.665,30.0167,29.37,29.47,156390,0
+NFLU.US,D,20260113,000000,29.515,30.5,29.2,29.93,294844,0
+NFLU.US,D,20260114,000000,30.55,30.73,28.42,28.82,324282,0
+NFLU.US,D,20260115,000000,29.05,29.66,28.33,28.6,210130,0
+NFLU.US,D,20260116,000000,28.66,28.8,28.261,28.48,201570,0
+NFLU.US,D,20260120,000000,29.21,29.6128,27.81,28,817623,0
+NFLU.US,D,20260121,000000,24.86,26.7697,24.59,26.64,1469453,0
+NFLU.US,D,20260122,000000,26.445,26.5,25.2,25.61,516964,0
+NFLU.US,D,20260123,000000,25.4,27.27,25.36,27.1,438691,0
+NFLU.US,D,20260126,000000,27.46,27.65,26.6526,26.85,253310,0
+NFLU.US,D,20260127,000000,26.61,26.74,25.69,26.71,221989,0
+NFLU.US,D,20260128,000000,26.72,27.25,25.94,26.11,205267,0
+NFLU.US,D,20260129,000000,25.94,26,24.749353,25.16,208139,0
+NFLU.US,D,20260130,000000,25.11,25.71,25,25.42,221492,0
+NFLU.US,D,20260202,000000,25.415,26.45,24.85,24.97,220294,0
+NFLU.US,D,20260203,000000,24.63,24.72,23.06,23.22,336361,0
+NFLU.US,D,20260204,000000,23.245,24.065,22.88,23.34,280564,0
+NFLU.US,D,20260205,000000,24.11,25.13,23.58,23.71,422285,0
+NFLU.US,D,20260206,000000,23.87,24.65,23.6001,24.51,452326,0
+NFLU.US,D,20260209,000000,24.32,24.52,23.1318,24.06,298072,0
+NFLU.US,D,20260210,000000,24.69,25.94,24.44,24.51,369064,0
+NFLU.US,D,20260211,000000,24.36,24.53,22.875,22.96,586299,0
+NFLU.US,D,20260212,000000,22.66,22.66,20.4301,20.79,746087,0
+NFLU.US,D,20260213,000000,20.91,21.4799,20.6,21.27,148301,0
+NFLU.US,D,20260217,000000,21.1,21.83,20.4308,21.36,172742,0
+NFLU.US,D,20260218,000000,21.46,22.07,20.9903,21.87,166205,0

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

@@ -0,0 +1,298 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVOX.US,D,20241205,000000,158.888,161.52,158.888,160.398,741.375,0
+NVOX.US,D,20241206,000000,163.92,166.8,162.96,165.866,882.125,0
+NVOX.US,D,20241209,000000,167.6,168.528,164.712,166.64,1662,0
+NVOX.US,D,20241210,000000,166.797,167.032,160.72,160.948,560.25,0
+NVOX.US,D,20241211,000000,164.8,168.695,164.792,168.695,405.5,0
+NVOX.US,D,20241212,000000,165.992,165.992,158.967,158.967,1343.75,0
+NVOX.US,D,20241213,000000,154,154,149.52,153.41,402.25,0
+NVOX.US,D,20241216,000000,159.68,161.084,156.76,156.915,2485.625,0
+NVOX.US,D,20241217,000000,159.04,159.04,157.061,157.061,1986.875,0
+NVOX.US,D,20241218,000000,158.32,158.32,150,150.648,318.875,0
+NVOX.US,D,20241219,000000,144.34,144.34,142.8,143.79,665.125,0
+NVOX.US,D,20241220,000000,88,96.48,82.72,92.7928,51012.125,0
+NVOX.US,D,20241223,000000,100.48,100.8,94.64,100.72,23726.125,0
+NVOX.US,D,20241224,000000,99.6,101.12,96.5648,97.1408,12811.25,0
+NVOX.US,D,20241226,000000,96.64,98.56,96,97.7952,7397.5,0
+NVOX.US,D,20241227,000000,98.24,99.992,96.24,96.88,4368.5,0
+NVOX.US,D,20241230,000000,94.6464,94.84,93.12,93.5184,4213.5,0
+NVOX.US,D,20241231,000000,92.64,93.76,92,93.752,3942.25,0
+NVOX.US,D,20250102,000000,98,99.36,96.4,96.9472,1967.875,0
+NVOX.US,D,20250103,000000,97.0464,98.232,96.8232,97.1496,4749.125,0
+NVOX.US,D,20250106,000000,93.04,93.92,90.96,91.192,5570.375,0
+NVOX.US,D,20250107,000000,89.28,90.392,86.3216,87.3576,8085,0
+NVOX.US,D,20250108,000000,92,92.4,90.72,92.3944,3118.5,0
+NVOX.US,D,20250110,000000,94.96,95.6,92.728,93.92,10005.875,0
+NVOX.US,D,20250113,000000,89.184,90.072,88.3976,89.5568,1558.875,0
+NVOX.US,D,20250114,000000,87.04,87.68,80.56,82.8224,4485.5,0
+NVOX.US,D,20250115,000000,86.8,87.68,85.9208,86.248,6155.5,0
+NVOX.US,D,20250116,000000,85.8528,87.92,84.88,86.7328,2658.75,0
+NVOX.US,D,20250117,000000,79.84,81.6456,76.24,77.36,31073.5,0
+NVOX.US,D,20250121,000000,78.488,81.84,78.488,81.7952,12272.875,0
+NVOX.US,D,20250122,000000,83.04,83.2,80.8,80.8,5150.75,0
+NVOX.US,D,20250123,000000,81.376,82.88,80.64,81.92,2308.375,0
+NVOX.US,D,20250124,000000,97.168,99.68,92.8,95.68,27764.125,0
+NVOX.US,D,20250127,000000,91.2,96.4,91.04,94.48,7732,0
+NVOX.US,D,20250128,000000,91.608,92.584,88.56,89.52,5823.75,0
+NVOX.US,D,20250129,000000,90.4472,90.4472,87.04,87.04,2555.5,0
+NVOX.US,D,20250130,000000,87.6,90.6208,86.8,89.52,2829.875,0
+NVOX.US,D,20250131,000000,89.2,89.68,87.52,87.52,3483.75,0
+NVOX.US,D,20250203,000000,83.6,84.96,82.56,83.964,2443.375,0
+NVOX.US,D,20250204,000000,81.84,85.28,81.76,83.96,7005,0
+NVOX.US,D,20250205,000000,91.6,92.8,88.92,90.08,16491.75,0
+NVOX.US,D,20250206,000000,92.48,96.64,92.168,93.04,3795.75,0
+NVOX.US,D,20250207,000000,96,96.4,90.8,91.44,3494.5,0
+NVOX.US,D,20250210,000000,89.92,89.92,85.6,86,7322.125,0
+NVOX.US,D,20250211,000000,84.96,86.56,84,85.52,1593.5,0
+NVOX.US,D,20250212,000000,79.92,82.4,79.2784,81.36,6550.5,0
+NVOX.US,D,20250213,000000,77.2,78.16,75.5208,75.5208,10319.375,0
+NVOX.US,D,20250214,000000,75.2,75.84,73.68,73.76,6568.875,0
+NVOX.US,D,20250218,000000,81.9456,82.64,80.4424,82.16,11804.125,0
+NVOX.US,D,20250219,000000,83.44,84.6096,82.56,84.2752,3776.125,0
+NVOX.US,D,20250220,000000,83.2,85.3368,82.8,84.72,5513,0
+NVOX.US,D,20250221,000000,94.16,95.536,89.68,93.36,17149.125,0
+NVOX.US,D,20250224,000000,94.8,99.36,93.52,99.2,16400.25,0
+NVOX.US,D,20250225,000000,102.16,105.6,95.6,99.36,20519.625,0
+NVOX.US,D,20250226,000000,99.6,100.08,95.84,96.72,6018.5,0
+NVOX.US,D,20250227,000000,95.12,97.52,94.96,95.6,6640.125,0
+NVOX.US,D,20250228,000000,97,98.72,96.4784,98.72,2301.625,0
+NVOX.US,D,20250303,000000,97.92,97.92,95.0448,95.76,4234.875,0
+NVOX.US,D,20250304,000000,94,94.0008,89.44,91.44,4603.375,0
+NVOX.US,D,20250305,000000,100.16,100.4,97.9992,98.88,11329.875,0
+NVOX.US,D,20250306,000000,92.808,94.0056,91.6,92.32,2313.875,0
+NVOX.US,D,20250307,000000,93.12,93.12,88.9656,90.56,6543.75,0
+NVOX.US,D,20250310,000000,74.56,77.12,72.16,73.28,9056.625,0
+NVOX.US,D,20250311,000000,73.3344,73.36,70,71.68,3060,0
+NVOX.US,D,20250312,000000,64.64,66.4872,64,65.52,14508.125,0
+NVOX.US,D,20250313,000000,68.056,70,67.024,67.76,4803.5,0
+NVOX.US,D,20250314,000000,67.36,70.08,66.9016,69.6,6636.125,0
+NVOX.US,D,20250317,000000,74.24,75.76,73.84,75.28,7881.75,0
+NVOX.US,D,20250318,000000,78.8,79.52,75.3792,76.64,4596.125,0
+NVOX.US,D,20250319,000000,74.8,74.92,72,72.72,2650.25,0
+NVOX.US,D,20250320,000000,73.04,73.84,72.08,72.3744,3164.75,0
+NVOX.US,D,20250321,000000,66.96,69.272,66.32,68.72,8136.125,0
+NVOX.US,D,20250324,000000,66.3608,66.96,65.36,66,10096.375,0
+NVOX.US,D,20250325,000000,66.8,67.12,62.392,62.88,8545.125,0
+NVOX.US,D,20250326,000000,61.2,61.52,59.6064,59.7632,9171,0
+NVOX.US,D,20250327,000000,57.28,57.84,56.56,57.2,17317.25,0
+NVOX.US,D,20250328,000000,57.12,57.2,55.68,55.68,3499.75,0
+NVOX.US,D,20250331,000000,54.5624,57.6,53.28,57.52,15621,0
+NVOX.US,D,20250401,000000,58.1592,58.1592,54.7992,55.28,5628.125,0
+NVOX.US,D,20250402,000000,54.476,56.2,54.476,55.28,10029,0
+NVOX.US,D,20250403,000000,55.336,55.6,53.12,53.36,15743.125,0
+NVOX.US,D,20250404,000000,50.312,50.312,45.84,45.84,9875.125,0
+NVOX.US,D,20250407,000000,44.24,49.6,43.04,47.68,7753.25,0
+NVOX.US,D,20250408,000000,49.2856,49.6,43.44,44.48,11509.875,0
+NVOX.US,D,20250409,000000,42.48,49.76,41.5448,49.6,30902.625,0
+NVOX.US,D,20250410,000000,46.32,46.32,41.04,43.76,25692.75,0
+NVOX.US,D,20250411,000000,47.36,48.96,47.1136,48.88,6640,0
+NVOX.US,D,20250414,000000,50.96,51.3776,49.68,50.8,6956.75,0
+NVOX.US,D,20250415,000000,48.24,50.16,47.2,48.24,1992.875,0
+NVOX.US,D,20250416,000000,47.36,47.92,45.08,45.7344,1488.75,0
+NVOX.US,D,20250417,000000,38.24,40.0792,37.6,38.72,35402.25,0
+NVOX.US,D,20250421,000000,38.4008,39.84,37.36,39.04,12230.125,0
+NVOX.US,D,20250422,000000,40,41.2,40,41.12,17684.625,0
+NVOX.US,D,20250423,000000,43.44,44.2632,42.4008,42.96,12216.5,0
+NVOX.US,D,20250424,000000,44.4,44.8,43.68,44.56,8151,0
+NVOX.US,D,20250425,000000,41.76,44.08,41.76,43.92,12567.5,0
+NVOX.US,D,20250428,000000,44.16,45.44,43.76,44.72,31670.875,0
+NVOX.US,D,20250429,000000,48.2504,48.48,46.8,48.32,20993.75,0
+NVOX.US,D,20250430,000000,50,50.312,48.56,50,18920.75,0
+NVOX.US,D,20250501,000000,53.12,53.84,46.8168,48.96,24117.625,0
+NVOX.US,D,20250502,000000,54.88,55.12,53.12,54.24,317784.125,0
+NVOX.US,D,20250505,000000,53.68,54.88,53.68,53.92,46230.75,0
+NVOX.US,D,20250506,000000,52.0808,52.32,49.0912,49.6,326323.75,0
+NVOX.US,D,20250507,000000,54,54.32,50.48,51.2,34474.5,0
+NVOX.US,D,20250508,000000,48.48,48.72,46.6,47.36,27287.875,0
+NVOX.US,D,20250509,000000,50.48,50.8,48.32,48.48,17729.375,0
+NVOX.US,D,20250512,000000,45.9968,51.44,45.9968,51.44,41637.125,0
+NVOX.US,D,20250513,000000,49.68,49.92,47.2,47.84,32831.5,0
+NVOX.US,D,20250514,000000,49.52,49.64,45.92,46.16,29723.875,0
+NVOX.US,D,20250515,000000,47.5992,48.96,46.88,48.88,17878.25,0
+NVOX.US,D,20250516,000000,45.68,46.56,44.4,46.56,67461.375,0
+NVOX.US,D,20250519,000000,47.128,49.8832,46.88,49.84,60237.5,0
+NVOX.US,D,20250520,000000,53.5192,54.24,50.84,51.68,57051.375,0
+NVOX.US,D,20250521,000000,52.16,53.92,51.52,51.6,29113.125,0
+NVOX.US,D,20250527,000000,55.0032,56.08,54,54.72,38119.375,0
+NVOX.US,D,20250528,000000,53.12,53.84,51.6,52,26266.875,0
+NVOX.US,D,20250530,000000,53.52,56.48,52.64,56.16,29398.625,0
+NVOX.US,D,20250602,000000,56.4736,58.4,55.84,58.24,21077.5,0
+NVOX.US,D,20250603,000000,56.4,56.8,54.64,55.28,54498.25,0
+NVOX.US,D,20250604,000000,57.2976,58.56,56.88,56.88,19718.875,0
+NVOX.US,D,20250605,000000,58,59.52,57.44,57.92,20426.875,0
+NVOX.US,D,20250606,000000,60.16,61.752,60,61.04,16836.375,0
+NVOX.US,D,20250609,000000,61.52,64.32,60.2,62.4,51143.125,0
+NVOX.US,D,20250610,000000,66.4,70.4592,65.68,68.72,77845.375,0
+NVOX.US,D,20250611,000000,68.24,69.48,67.0784,67.68,31631.875,0
+NVOX.US,D,20250612,000000,71.12,71.84,69.788,71.68,42422.625,0
+NVOX.US,D,20250613,000000,72,72.16,68.56,69.44,23198,0
+NVOX.US,D,20250616,000000,65.76,66.72,63.76,64.48,52073.375,0
+NVOX.US,D,20250617,000000,61.6,62.1944,59.6,59.68,28654.125,0
+NVOX.US,D,20250618,000000,60.08,60.48,58.852,59.52,21462.875,0
+NVOX.US,D,20250620,000000,58.8,59.6,57.28,58.96,59635,0
+NVOX.US,D,20250623,000000,50.8,52.88,50.72,52.48,138790.5,0
+NVOX.US,D,20250624,000000,53.28,54.32,52.64,53.92,44230,0
+NVOX.US,D,20250625,000000,50.8808,51.032,48.0808,48.8,79126.625,0
+NVOX.US,D,20250626,000000,49.04,50.08,48.5592,49.28,58978.625,0
+NVOX.US,D,20250627,000000,50.56,50.8,49.52,50.32,75177.125,0
+NVOX.US,D,20250630,000000,51.52,51.8,50.36,51.52,44906.875,0
+NVOX.US,D,20250701,000000,49.76,52.96,49.68,52.24,43478.75,0
+NVOX.US,D,20250702,000000,51.36,52.8,50.8,52.08,44267.5,0
+NVOX.US,D,20250703,000000,51.2,51.352,50.248,50.96,17884.625,0
+NVOX.US,D,20250707,000000,50.96,51.56,50.4,51.12,19049,0
+NVOX.US,D,20250708,000000,51.04,53.16,50.32,51.76,42946.5,0
+NVOX.US,D,20250709,000000,51.12,51.996,50.92,51.76,19873.375,0
+NVOX.US,D,20250710,000000,51.68,54.76,51.68,53.68,33076,0
+NVOX.US,D,20250711,000000,51.68,51.9176,49.88,50.4,42825.625,0
+NVOX.US,D,20250714,000000,49.92,51.28,49.92,50.56,26619.125,0
+NVOX.US,D,20250715,000000,50.96,51.28,47.28,48.08,61104.25,0
+NVOX.US,D,20250716,000000,48.44,49.04,47.6,47.6,69311.25,0
+NVOX.US,D,20250717,000000,46.4,46.7176,44.56,45.2,90648.125,0
+NVOX.US,D,20250718,000000,45.2,45.68,43.56,43.84,41238.875,0
+NVOX.US,D,20250721,000000,44.4,44.992,43.44,44.64,62658.375,0
+NVOX.US,D,20250722,000000,45.36,47.2792,45.28,47.12,112723.25,0
+NVOX.US,D,20250723,000000,50.0784,52,50,51.68,166441.125,0
+NVOX.US,D,20250724,000000,52.48,53.6,51.84,52.64,98398.75,0
+NVOX.US,D,20250725,000000,53.04,54.08,52.3608,54.08,68420.625,0
+NVOX.US,D,20250728,000000,52.8,53.12,48.96,49.76,110594.625,0
+NVOX.US,D,20250729,000000,28.16,30.1696,27.6,28.32,2944725,0
+NVOX.US,D,20250730,000000,25.36,25.52,23.6,24.16,2181399.625,0
+NVOX.US,D,20250731,000000,23.04,23.3584,21.04,21.12,1716963.375,0
+NVOX.US,D,20250801,000000,22.1512,22.88,21.6,22,1357666.625,0
+NVOX.US,D,20250804,000000,22.96,23.04,22.24,22.64,1087171,0
+NVOX.US,D,20250805,000000,21.76,22.08,21.12,21.2,1536513.125,0
+NVOX.US,D,20250806,000000,20,20.556,19.2248,19.6,2305455.5,0
+NVOX.US,D,20250807,000000,22.2,22.72,21.68,22.4,3511792,0
+NVOX.US,D,20250808,000000,24.16,24.72,23.6,24.4,2136293.375,0
+NVOX.US,D,20250811,000000,23.92,24.16,23.28,23.28,1395695.25,0
+NVOX.US,D,20250812,000000,22.88,23.76,22.88,23.2,810014.5,0
+NVOX.US,D,20250813,000000,23.68,24.5624,23.68,24.24,864023.875,0
+NVOX.US,D,20250814,000000,23.92,24.32,23.28,24.24,754486.625,0
+NVOX.US,D,20250815,000000,24.7944,26,24.64,25.68,1191302.125,0
+NVOX.US,D,20250818,000000,28.4,28.72,27.4648,27.6,2664526.125,0
+NVOX.US,D,20250819,000000,28.32,29.2,27.68,28.4,1733806.625,0
+NVOX.US,D,20250820,000000,28,28.24,27.3608,28,1244803.625,0
+NVOX.US,D,20250821,000000,28.3296,29.52,28.1696,29.04,1364430.25,0
+NVOX.US,D,20250822,000000,30.36,31.2,30.3208,30.64,1454383.25,0
+NVOX.US,D,20250825,000000,31.1928,32.08,29.84,29.92,2190131.125,0
+NVOX.US,D,20250826,000000,28.48,28.88,28.0816,28.8,2070711.875,0
+NVOX.US,D,20250827,000000,29.2,30.24,28.8,30,1555831.375,0
+NVOX.US,D,20250828,000000,30.32,30.32,29.2,29.6,1787874,0
+NVOX.US,D,20250829,000000,29.6,30.0512,29.12,30,1728846.625,0
+NVOX.US,D,20250902,000000,30.24,30.72,29.2,29.84,2100832.25,0
+NVOX.US,D,20250903,000000,30.16,30.8776,29.9296,30.16,2102218.875,0
+NVOX.US,D,20250904,000000,29.4,30,28.88,29.52,1620080.75,0
+NVOX.US,D,20250905,000000,29.2,29.44,28.08,28.48,2237597.125,0
+NVOX.US,D,20250908,000000,27.76,28.24,27.36,27.52,1878881.375,0
+NVOX.US,D,20250909,000000,26.36,27.6,26,27.52,2058802.75,0
+NVOX.US,D,20250910,000000,27.52,28.56,27.12,27.68,2057526.875,0
+NVOX.US,D,20250911,000000,26.88,27.9048,26.84,27.52,1620056.75,0
+NVOX.US,D,20250912,000000,28.24,28.48,27.6,28.16,1796785.25,0
+NVOX.US,D,20250915,000000,29.76,30.212,28.8,28.8,2042902.25,0
+NVOX.US,D,20250916,000000,30.4,31.04,29.92,30.4,2615634.375,0
+NVOX.US,D,20250917,000000,31.12,32.56,31.012,31.6,2571292.625,0
+NVOX.US,D,20250918,000000,35.4424,35.92,34.4,35.52,2775987.5,0
+NVOX.US,D,20250919,000000,35.92,36,34.16,34.96,1912988,0
+NVOX.US,D,20250922,000000,33.36,34.6,32.88,34,1901421.125,0
+NVOX.US,D,20250923,000000,33.68,33.76,32.2472,32.72,2145605.875,0
+NVOX.US,D,20250924,000000,32,32.48,31.32,31.92,2461363,0
+NVOX.US,D,20250925,000000,30.08,30.4,28.8,28.96,2827060.75,0
+NVOX.US,D,20250926,000000,28.48,28.92,27.36,28.56,2908739.25,0
+NVOX.US,D,20250929,000000,27.04,28.48,26.8,28.32,2215913.5,0
+NVOX.US,D,20250930,000000,26.84,28.4,26.6,28.24,2562159.375,0
+NVOX.US,D,20251001,000000,28.8,32.1528,28.8,32,3296319.25,0
+NVOX.US,D,20251002,000000,31.68,32,30.8,31.6,2214883.25,0
+NVOX.US,D,20251003,000000,31.84,33,31.2,32.48,2606561.75,0
+NVOX.US,D,20251006,000000,33,33.84,32.48,32.48,2388426.625,0
+NVOX.US,D,20251007,000000,32.24,32.4,31.28,31.76,2203972.875,0
+NVOX.US,D,20251008,000000,32.64,32.96,32.24,32.4,1500192,0
+NVOX.US,D,20251009,000000,31.6,32.2304,31.12,31.28,1903565,0
+NVOX.US,D,20251010,000000,31.24,31.5152,29.28,29.44,2815987.875,0
+NVOX.US,D,20251013,000000,29.88,30.72,29.76,30,1797809.875,0
+NVOX.US,D,20251014,000000,28.8,29.36,28.24,29.12,1671505.5,0
+NVOX.US,D,20251015,000000,29,29.44,28.6,29.2,1800412.25,0
+NVOX.US,D,20251016,000000,29.52,30.0704,28.4,28.48,2855885.25,0
+NVOX.US,D,20251017,000000,26.24,26.8,25.92,26.72,2356088.375,0
+NVOX.US,D,20251020,000000,27.76,28.56,27.5584,28.08,1348986.375,0
+NVOX.US,D,20251021,000000,27.5216,27.68,26.8,27.12,1971948.375,0
+NVOX.US,D,20251022,000000,27.5216,27.5216,25.28,25.68,2196264.375,0
+NVOX.US,D,20251023,000000,24.92,25.76,24.7912,25.6,2198958.75,0
+NVOX.US,D,20251024,000000,25.68,25.84,25.2,25.28,2040125.25,0
+NVOX.US,D,20251027,000000,25.04,25.4848,24.92,25.12,1802969.375,0
+NVOX.US,D,20251028,000000,25.12,25.2,24,24.32,2205234,0
+NVOX.US,D,20251029,000000,24.88,25.04,23.52,23.68,2417496.375,0
+NVOX.US,D,20251030,000000,22.32,22.9,21.848,22.48,2703664,0
+NVOX.US,D,20251031,000000,21.2,21.92,21.04,21.92,2765953.125,0
+NVOX.US,D,20251103,000000,21.84,21.96,21.0408,21.52,2533369.25,0
+NVOX.US,D,20251104,000000,20.56,22.28,20.44,20.72,3722359.125,0
+NVOX.US,D,20251105,000000,19.68,21.44,18.96,20.96,4341036.125,0
+NVOX.US,D,20251106,000000,20.32,21.92,19.12,19.28,5065435,0
+NVOX.US,D,20251107,000000,18.88,19.0392,18.08,18.48,2640592.375,0
+NVOX.US,D,20251110,000000,19.04,19.12,18.48,18.72,2126687.75,0
+NVOX.US,D,20251111,000000,19.68,21.6,19.68,21.36,3909845.875,0
+NVOX.US,D,20251112,000000,21.76,22.56,21.52,22.4,4286635.625,0
+NVOX.US,D,20251113,000000,21.36,22.1592,21.12,21.28,5247388.125,0
+NVOX.US,D,20251114,000000,20.64,21.084,20.32,20.48,2174722.875,0
+NVOX.US,D,20251117,000000,20.24,21.3592,20.0808,20.72,2837064.25,0
+NVOX.US,D,20251118,000000,19.92,20.32,19.6,19.84,3490520,0
+NVOX.US,D,20251119,000000,20.24,21.4392,20.08,21.12,2400241.375,0
+NVOX.US,D,20251120,000000,21.52,21.6,19.76,19.92,2703771,0
+NVOX.US,D,20251121,000000,19.36,20.32,19.12,19.84,2113841.625,0
+NVOX.US,D,20251124,000000,16.4,17.884,16.08,17.68,4695581.875,0
+NVOX.US,D,20251125,000000,18.44,19.44,18.4,19.28,2224170.125,0
+NVOX.US,D,20251126,000000,20.48,20.88,20.176,20.56,1616736.75,0
+NVOX.US,D,20251128,000000,20.96,21.44,20.32,21.12,919858.375,0
+NVOX.US,D,20251201,000000,20.76,21.28,20.28,20.4,1637862.5,0
+NVOX.US,D,20251202,000000,19.84,19.92,19.44,19.44,3033285.125,0
+NVOX.US,D,20251203,000000,19.68,20.08,19.36,19.52,2223875,0
+NVOX.US,D,20251204,000000,19.92,20.16,19.44,20,2053785.75,0
+NVOX.US,D,20251205,000000,20.72,20.88,19.76,19.76,2242210.875,0
+NVOX.US,D,20251208,000000,19.2,19.28,18.492,18.88,1841655.5,0
+NVOX.US,D,20251209,000000,18.425,18.8901,18.33,18.6,312522,0
+NVOX.US,D,20251210,000000,19.41,21.05,19.09,20.74,557652,0
+NVOX.US,D,20251211,000000,21.47,21.94,21.158,21.73,882196,0
+NVOX.US,D,20251212,000000,22,22.09,21.375,21.57,483452,0
+NVOX.US,D,20251215,000000,21.5,21.9991,21.06,21.73,331917,0
+NVOX.US,D,20251216,000000,21.31,21.38,20.08,20.52,428062,0
+NVOX.US,D,20251217,000000,19.8,20.33,19.49,19.5,402993,0
+NVOX.US,D,20251218,000000,19.67,19.96,19.29,19.35,619605,0
+NVOX.US,D,20251219,000000,19.76,20.3,19.72,19.79,271727,0
+NVOX.US,D,20251222,000000,19.44,19.82,19.3228,19.73,848360,0
+NVOX.US,D,20251223,000000,23.47,23.9,22.15,22.6,3381911,0
+NVOX.US,D,20251224,000000,23.6999,24.35,22.93,23.34,1437337,0
+NVOX.US,D,20251226,000000,23.88,23.89,22.64,23.23,616095,0
+NVOX.US,D,20251229,000000,22.48,22.865,22.31,22.37,658905,0
+NVOX.US,D,20251230,000000,22.45,22.5507,22.07,22.12,511055,0
+NVOX.US,D,20251231,000000,22.07,22.18,21.65,21.89,363890,0
+NVOX.US,D,20260102,000000,22.48,23.14,22.3,23.11,480270,0
+NVOX.US,D,20260105,000000,24.47,25.77,23.99,25.59,1432496,0
+NVOX.US,D,20260106,000000,27.45,28.33,26.36,26.52,1622891,0
+NVOX.US,D,20260107,000000,27.1,27.99,26.53,26.82,786362,0
+NVOX.US,D,20260108,000000,27.255,28.085,27.255,27.54,600616,0
+NVOX.US,D,20260109,000000,29.51,30.68,28.91,28.91,1064338,0
+NVOX.US,D,20260112,000000,30.175,30.37,29.215,29.9,666326,0
+NVOX.US,D,20260113,000000,30.69,30.74,29.25,29.67,519159,0
+NVOX.US,D,20260114,000000,28.9,29.79,28.42,28.94,609908,0
+NVOX.US,D,20260115,000000,27.85,27.91,26.3957,27.17,1050225,0
+NVOX.US,D,20260116,000000,29.71,32.15,29.15,32.09,1472213,0
+NVOX.US,D,20260120,000000,29.945,31.92,29.6801,30.31,895898,0
+NVOX.US,D,20260121,000000,29.68,29.83,27.26,28.92,1095478,0
+NVOX.US,D,20260122,000000,31.06,32.0401,30.7001,31.86,592620,0
+NVOX.US,D,20260123,000000,32.9401,33.81,31.6,31.77,857144,0
+NVOX.US,D,20260126,000000,32.44,33.5983,32.29,33.58,599029,0
+NVOX.US,D,20260127,000000,32.46,33,32.015,32.38,412323,0
+NVOX.US,D,20260128,000000,31,31.04,29.44,29.75,578526,0
+NVOX.US,D,20260129,000000,29.31,29.4,28.26,28.65,629869,0
+NVOX.US,D,20260130,000000,28.7,29.29,28.0409,28.89,439487,0
+NVOX.US,D,20260202,000000,27.355,28.67,27.25,28.4,579122,0
+NVOX.US,D,20260203,000000,27.78,28.035,19.7148,20.05,2586265,0
+NVOX.US,D,20260204,000000,18.16,19.03,17.35,17.68,2256435,0
+NVOX.US,D,20260205,000000,15.975,16.37,14.5902,14.7,2377490,0
+NVOX.US,D,20260206,000000,16.45,17.61,16.36,17.59,1017450,0
+NVOX.US,D,20260209,000000,19.39,20.08,18.57,18.85,1001398,0
+NVOX.US,D,20260210,000000,19.27,19.64,18.52,18.63,391124,0
+NVOX.US,D,20260211,000000,18.3,18.46,17.825,18.3,377781,0
+NVOX.US,D,20260212,000000,18.375,18.675,17.86,18.43,386384,0
+NVOX.US,D,20260213,000000,18.68,19.08,18.61,18.9,324382,0
+NVOX.US,D,20260217,000000,18.55,19.0751,18.21,18.7,205802,0
+NVOX.US,D,20260218,000000,18.32,18.685,18.162,18.595,200771,0

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

@@ -0,0 +1,1614 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVST.US,D,20190918,000000,25.65,28.92,25.65,27.95,10160663,0
+NVST.US,D,20190919,000000,27.8,28.795,27.05,28,1999637,0
+NVST.US,D,20190920,000000,28.86,29.21,28.1367,28.77,1164782,0
+NVST.US,D,20190923,000000,29.08,29.08,27.51,28.5,1313863,0
+NVST.US,D,20190924,000000,28.4335,29,28.07,28.22,2590937,0
+NVST.US,D,20190925,000000,28.63,28.63,27.27,27.74,868362,0
+NVST.US,D,20190926,000000,27.86,28.13,27.26,27.68,717130,0
+NVST.US,D,20190927,000000,27.85,27.9212,26.5,26.59,974806,0
+NVST.US,D,20190930,000000,26.43,28,26.43,27.88,340340,0
+NVST.US,D,20191001,000000,27.93,27.93,26.34,26.91,1662921,0
+NVST.US,D,20191002,000000,26.76,27.055,25.75,26.78,1667462,0
+NVST.US,D,20191003,000000,26.65,27.75,26.5055,27.07,3525278,0
+NVST.US,D,20191004,000000,27.1,28.13,26.495,27.53,288522,0
+NVST.US,D,20191007,000000,27.33,27.65,27.1,27.21,190403,0
+NVST.US,D,20191008,000000,27.12,27.94,27,27.59,766877,0
+NVST.US,D,20191009,000000,27.75,28.6,27.59,28.09,824374,0
+NVST.US,D,20191010,000000,28.29,29.09,27.87,29.07,1127353,0
+NVST.US,D,20191011,000000,29.42,29.73,27.77,27.93,575059,0
+NVST.US,D,20191014,000000,27.55,29.08,27.47,28.88,411414,0
+NVST.US,D,20191015,000000,29,29.245,28.63,29.1,836300,0
+NVST.US,D,20191016,000000,29.1,29.74,28.6,28.7,453213,0
+NVST.US,D,20191017,000000,28.83,29.74,28.26,29.13,813736,0
+NVST.US,D,20191018,000000,29.09,29.43,28.04,28.77,382518,0
+NVST.US,D,20191021,000000,28.79,29.145,28.55,28.79,533758,0
+NVST.US,D,20191022,000000,28.82,29.19,28.19,28.24,835807,0
+NVST.US,D,20191023,000000,28.19,29.26,28.1437,29.14,727071,0
+NVST.US,D,20191024,000000,27.95,29.1,27.1,28.17,1488120,0
+NVST.US,D,20191025,000000,28.22,28.65,27.785,28.21,655512,0
+NVST.US,D,20191028,000000,28.48,29.08,28.22,28.94,980565,0
+NVST.US,D,20191029,000000,29.04,30.8,28.87,30.67,1011974,0
+NVST.US,D,20191030,000000,30.57,30.75,29.96,30.16,850222,0
+NVST.US,D,20191031,000000,30.16,30.3099,28.88,29.33,601846,0
+NVST.US,D,20191101,000000,29.34,29.93,28.645,29.61,504509,0
+NVST.US,D,20191104,000000,29.8,29.9,29.155,29.51,274888,0
+NVST.US,D,20191105,000000,29.49,29.83,28.94,28.97,234481,0
+NVST.US,D,20191106,000000,28.84,29.265,28.61,29.05,268658,0
+NVST.US,D,20191107,000000,29.3,29.82,28.87,28.93,264745,0
+NVST.US,D,20191108,000000,28.84,29.24,28.5232,28.82,191753,0
+NVST.US,D,20191111,000000,28.73,29.01,28.06,28.3,863718,0
+NVST.US,D,20191112,000000,28.18,28.605,27.56,28.4,787076,0
+NVST.US,D,20191113,000000,28.15,28.83,28,28.4,384346,0
+NVST.US,D,20191114,000000,28.37,28.93,28.09,28.38,374685,0
+NVST.US,D,20191115,000000,26.76,28.27,26.4,27.83,6025425,0
+NVST.US,D,20191118,000000,27.66,27.93,27.35,27.63,1613449,0
+NVST.US,D,20191119,000000,27.78,28.03,27.29,27.74,1766950,0
+NVST.US,D,20191120,000000,27.7,27.99,27.31,27.63,2183337,0
+NVST.US,D,20191121,000000,27.55,27.62,27.24,27.48,3311268,0
+NVST.US,D,20191122,000000,27.6,27.89,27.3,27.41,1926727,0
+NVST.US,D,20191125,000000,27.45,28,27.45,27.82,2443100,0
+NVST.US,D,20191126,000000,27.78,28.14,27.78,28.08,2793059,0
+NVST.US,D,20191127,000000,28.17,28.34,27.96,28.28,2542356,0
+NVST.US,D,20191129,000000,28.2,28.3,28,28.12,806461,0
+NVST.US,D,20191202,000000,28.25,28.48,27.58,27.62,2357946,0
+NVST.US,D,20191203,000000,27.49,28.09,27.3561,27.9,4471538,0
+NVST.US,D,20191204,000000,27.97,28.105,27.72,27.86,6266420,0
+NVST.US,D,20191205,000000,27.9,27.9,27.51,27.82,5337039,0
+NVST.US,D,20191206,000000,27.99,27.99,27.645,27.69,8191218,0
+NVST.US,D,20191209,000000,27.71,27.88,27.49,27.57,6474944,0
+NVST.US,D,20191210,000000,27.51,27.77,27.29,27.75,9692523,0
+NVST.US,D,20191211,000000,28.11,28.34,27.5,28.15,13307866,0
+NVST.US,D,20191212,000000,28.07,28.84,28,28.51,16111305,0
+NVST.US,D,20191213,000000,28.29,28.75,27.975,28.12,13770677,0
+NVST.US,D,20191216,000000,28.17,29.18,28.06,28.5,21018951,0
+NVST.US,D,20191217,000000,28.67,28.95,28.27,28.9,6944687,0
+NVST.US,D,20191218,000000,28.84,29.16,28.49,28.71,12356048,0
+NVST.US,D,20191219,000000,28.54,28.84,28.25,28.42,21962873,0
+NVST.US,D,20191220,000000,28.68,28.7,28.135,28.3,11697582,0
+NVST.US,D,20191223,000000,28.35,29.67,28.29,29.59,12443457,0
+NVST.US,D,20191224,000000,29.6,30.24,29.52,30.06,5241453,0
+NVST.US,D,20191226,000000,30,30.09,29.51,29.59,7080555,0
+NVST.US,D,20191227,000000,29.64,30.04,29.55,30.01,10052862,0
+NVST.US,D,20191230,000000,29.9,29.98,29.22,29.28,2890829,0
+NVST.US,D,20191231,000000,29.23,29.68,29.02,29.64,2054639,0
+NVST.US,D,20200102,000000,29.79,30.24,29.61,30.17,3853021,0
+NVST.US,D,20200103,000000,29.7,30.51,29.64,30.47,3679023,0
+NVST.US,D,20200106,000000,30.35,31.03,30.21,30.96,6900258,0
+NVST.US,D,20200107,000000,30.88,31.44,30.55,31.38,3795641,0
+NVST.US,D,20200108,000000,31.34,31.73,31.05,31.65,3628143,0
+NVST.US,D,20200109,000000,31.9,32.27,31.8,31.9,5968517,0
+NVST.US,D,20200110,000000,32.06,32.39,31.65,32.35,3603970,0
+NVST.US,D,20200113,000000,32.37,32.95,32.27,32.57,3125838,0
+NVST.US,D,20200114,000000,32.52,32.64,31.01,31.49,4703977,0
+NVST.US,D,20200115,000000,31.5,31.86,31.15,31.4,3723920,0
+NVST.US,D,20200116,000000,31.59,32.05,31.4,31.94,2211514,0
+NVST.US,D,20200117,000000,32.01,32.485,31.72,32.03,2816806,0
+NVST.US,D,20200121,000000,32.13,32.59,31.87,32.51,3205612,0
+NVST.US,D,20200122,000000,32.53,33.3,32.25,33.2,3082012,0
+NVST.US,D,20200123,000000,33.2,33.25,32.48,33.16,2226871,0
+NVST.US,D,20200124,000000,33.21,33.3,32.26,32.32,2155182,0
+NVST.US,D,20200127,000000,31.98,32.32,31.67,31.8,3264038,0
+NVST.US,D,20200128,000000,31.86,32.05,31.53,31.57,2970993,0
+NVST.US,D,20200129,000000,31.72,32.21,31.585,31.65,2979559,0
+NVST.US,D,20200130,000000,31.26,31.32,30.28,31.2,4718738,0
+NVST.US,D,20200131,000000,29.84,30.87,29.25,29.59,7713817,0
+NVST.US,D,20200203,000000,29.62,30.14,28.64,28.73,3233539,0
+NVST.US,D,20200204,000000,29.1,29.54,28.93,29.1,2653602,0
+NVST.US,D,20200205,000000,29.39,29.55,28.56,29.47,5644367,0
+NVST.US,D,20200206,000000,29.45,29.59,29,29.55,1659407,0
+NVST.US,D,20200207,000000,29.43,29.43,28.94,29.16,2137594,0
+NVST.US,D,20200210,000000,29.03,29.42,28.96,29.29,3030582,0
+NVST.US,D,20200211,000000,29.41,29.53,29.13,29.49,2165137,0
+NVST.US,D,20200212,000000,29.44,29.58,28.352,28.5,7139872,0
+NVST.US,D,20200213,000000,28.48,28.87,28.09,28.76,3303503,0
+NVST.US,D,20200214,000000,28.62,29.355,27.92,29.3,4176947,0
+NVST.US,D,20200218,000000,29.18,29.22,28.34,28.46,3162249,0
+NVST.US,D,20200219,000000,28.58,28.9,28.23,28.29,1652493,0
+NVST.US,D,20200220,000000,28.17,28.46,27.47,27.65,1822910,0
+NVST.US,D,20200221,000000,27.5,27.87,27.275,27.52,3327655,0
+NVST.US,D,20200224,000000,26.82,27.52,26.44,27.3,3387507,0
+NVST.US,D,20200225,000000,27.49,27.49,26.44,26.5,4182845,0
+NVST.US,D,20200226,000000,26.61,26.8,26.2,26.5,2689689,0
+NVST.US,D,20200227,000000,25.99,26.83,25.75,26.06,3664834,0
+NVST.US,D,20200228,000000,25.6,25.79,24.61,25.38,4366833,0
+NVST.US,D,20200302,000000,25.51,25.72,24.96,25.63,2295441,0
+NVST.US,D,20200303,000000,25.63,26.14,24.58,24.82,5221009,0
+NVST.US,D,20200304,000000,25.19,25.62,24.41,24.71,4322236,0
+NVST.US,D,20200305,000000,24.37,24.37,22.43,22.78,5630875,0
+NVST.US,D,20200306,000000,22.41,22.54,21.78,22.48,3342538,0
+NVST.US,D,20200309,000000,21.53,21.53,19.15,20.13,5780466,0
+NVST.US,D,20200310,000000,20.68,21.28,19.87,21.1,4458734,0
+NVST.US,D,20200311,000000,20.86,21.19,19.76,19.93,3825761,0
+NVST.US,D,20200312,000000,18.81,19.09,17.94,18.21,3663316,0
+NVST.US,D,20200313,000000,19.69,19.69,17.69,18.98,3520246,0
+NVST.US,D,20200316,000000,17,18.26,16.37,17.04,3641021,0
+NVST.US,D,20200317,000000,17.23,17.44,15.29,15.78,2960701,0
+NVST.US,D,20200318,000000,15.62,15.62,11.79,12.12,4518559,0
+NVST.US,D,20200319,000000,12.11,12.43,10.08,12.06,7759765,0
+NVST.US,D,20200320,000000,12.28,13.26,11.35,11.94,8437338,0
+NVST.US,D,20200323,000000,11.79,12.52,11.32,11.91,7359110,0
+NVST.US,D,20200324,000000,12.73,13.68,12.65,13.54,3463710,0
+NVST.US,D,20200325,000000,13.55,14.52,13.16,13.95,3397431,0
+NVST.US,D,20200326,000000,14.15,15.56,13.74,15.51,3416004,0
+NVST.US,D,20200327,000000,14.62,15.28,14.45,14.85,1868276,0
+NVST.US,D,20200330,000000,14.46,15.22,14.45,15.09,1661991,0
+NVST.US,D,20200331,000000,15.23,15.4,14.64,14.94,1577855,0
+NVST.US,D,20200401,000000,14.8,14.8872,14.01,14.33,2850667,0
+NVST.US,D,20200402,000000,14.33,14.74,14.03,14.24,3485232,0
+NVST.US,D,20200403,000000,14.32,14.75,12.89,12.98,5269888,0
+NVST.US,D,20200406,000000,14.03,14.59,13.51,14.32,2977617,0
+NVST.US,D,20200407,000000,15.34,16.55,14.83,15.05,2979229,0
+NVST.US,D,20200408,000000,15.8,16.66,15.19,16.4,3872519,0
+NVST.US,D,20200409,000000,16.75,18.24,16.74,17.54,3157714,0
+NVST.US,D,20200413,000000,17.47,17.92,16.35,16.78,2242881,0
+NVST.US,D,20200414,000000,16.98,17.77,16.71,17.72,2290623,0
+NVST.US,D,20200415,000000,17.21,17.445,16.5,16.97,2953960,0
+NVST.US,D,20200416,000000,16.95,17.16,16.06,16.11,2729891,0
+NVST.US,D,20200417,000000,16.48,17.53,16.33,17.42,2191303,0
+NVST.US,D,20200420,000000,16.97,18.08,16.76,17.35,824088,0
+NVST.US,D,20200421,000000,16.5,17.25,16.5,16.9,949404,0
+NVST.US,D,20200422,000000,17.16,17.5985,17.02,17.37,669086,0
+NVST.US,D,20200423,000000,17.5,18.2,16.77,16.78,1517956,0
+NVST.US,D,20200424,000000,16.99,17.63,16.845,17.54,1769456,0
+NVST.US,D,20200427,000000,17.76,18.73,17.52,18.62,1475826,0
+NVST.US,D,20200428,000000,19.03,19.6,18.15,18.53,1085139,0
+NVST.US,D,20200429,000000,19.14,20.34,18.8,19.62,1294868,0
+NVST.US,D,20200430,000000,19.41,19.89,18.91,19.47,1310215,0
+NVST.US,D,20200501,000000,19.88,19.9999,18.25,18.84,2018954,0
+NVST.US,D,20200504,000000,18.54,19.04,18.29,18.83,1589071,0
+NVST.US,D,20200505,000000,19.19,20.06,18.63,19.02,1980295,0
+NVST.US,D,20200506,000000,19.04,19.21,18.32,18.42,2304212,0
+NVST.US,D,20200507,000000,18.6,19,18,18.24,1955282,0
+NVST.US,D,20200508,000000,18.68,18.96,17.5,17.67,2566149,0
+NVST.US,D,20200511,000000,17.5,17.82,17.16,17.45,2407615,0
+NVST.US,D,20200512,000000,17.41,18.02,15.73,15.97,3811698,0
+NVST.US,D,20200513,000000,15.51,16.65,15.01,15.75,4930060,0
+NVST.US,D,20200514,000000,15.32,16.67,14.73,15.92,2881226,0
+NVST.US,D,20200515,000000,15.76,15.97,15.59,15.9,1906998,0
+NVST.US,D,20200518,000000,16,17.73,15.51,15.86,7913634,0
+NVST.US,D,20200519,000000,15.82,17.61,15.69,17.46,10893072,0
+NVST.US,D,20200520,000000,17.66,18.76,16.57,18.56,6949763,0
+NVST.US,D,20200521,000000,18.44,19.145,18.24,18.7,2721771,0
+NVST.US,D,20200522,000000,18.8,18.99,17.92,18.97,2720097,0
+NVST.US,D,20200526,000000,19.6,20.29,19.305,19.9,2364673,0
+NVST.US,D,20200527,000000,20.34,21.46,20,21.27,4105170,0
+NVST.US,D,20200528,000000,21.61,21.76,20.7,20.94,3439941,0
+NVST.US,D,20200529,000000,20.87,21.27,20.245,21.14,1843680,0
+NVST.US,D,20200601,000000,21,21.88,20.965,21.45,1740357,0
+NVST.US,D,20200602,000000,21.63,22.265,21.43,21.54,1982276,0
+NVST.US,D,20200603,000000,21.87,22.57,21.69,21.88,1312211,0
+NVST.US,D,20200604,000000,21.9,22.46,21.2,22.35,1701625,0
+NVST.US,D,20200605,000000,23.3,23.68,22.84,23.35,2702419,0
+NVST.US,D,20200608,000000,23.52,24.84,23.52,24.5,1892506,0
+NVST.US,D,20200609,000000,23.91,23.91,22.215,22.39,3254657,0
+NVST.US,D,20200610,000000,22.5,22.585,21.04,21.34,2942922,0
+NVST.US,D,20200611,000000,20.5,20.5,18.8,19.32,3793402,0
+NVST.US,D,20200612,000000,20.29,20.3606,19,19.54,2965874,0
+NVST.US,D,20200615,000000,19.29,20.9,19.1,20.87,2372434,0
+NVST.US,D,20200616,000000,21.51,21.71,20.35,20.64,1825705,0
+NVST.US,D,20200617,000000,20.63,21,20.12,20.7,1762824,0
+NVST.US,D,20200618,000000,20.39,21.02,20.07,20.88,2005612,0
+NVST.US,D,20200619,000000,20.97,21.56,20.655,20.73,3632116,0
+NVST.US,D,20200622,000000,20.24,20.58,19.41,20.22,1515576,0
+NVST.US,D,20200623,000000,20.32,21.495,20.32,21.26,1602322,0
+NVST.US,D,20200624,000000,20.93,21.02,19.46,19.98,1634551,0
+NVST.US,D,20200625,000000,20.31,20.56,19.58,19.88,2062777,0
+NVST.US,D,20200626,000000,19.81,20.505,19.5,19.74,3347976,0
+NVST.US,D,20200629,000000,20,20.555,19.84,20.5,926176,0
+NVST.US,D,20200630,000000,20.45,21.22,20.348,21.09,1867500,0
+NVST.US,D,20200701,000000,21,21.84,20.965,21.33,1947270,0
+NVST.US,D,20200702,000000,21.64,21.97,21.28,21.4,1684352,0
+NVST.US,D,20200706,000000,21.68,22.42,21.41,21.8,4550725,0
+NVST.US,D,20200707,000000,21.73,21.97,20.94,21.06,1429819,0
+NVST.US,D,20200708,000000,21.04,21.3,19.93,20.28,1716806,0
+NVST.US,D,20200709,000000,20.23,20.31,19.43,19.71,2165570,0
+NVST.US,D,20200710,000000,19.71,20.23,19.48,20.19,1052546,0
+NVST.US,D,20200713,000000,20.36,20.93,20.16,20.27,1326680,0
+NVST.US,D,20200714,000000,20.28,21.065,20.22,20.83,1264856,0
+NVST.US,D,20200715,000000,21.2,22.15,21.2,21.85,4035347,0
+NVST.US,D,20200716,000000,21.73,21.87,21.31,21.81,1267964,0
+NVST.US,D,20200717,000000,21.91,22.15,21.835,21.91,1973518,0
+NVST.US,D,20200720,000000,21.86,22.23,21.18,21.29,1445661,0
+NVST.US,D,20200721,000000,21.54,21.89,21.395,21.49,1050835,0
+NVST.US,D,20200722,000000,21.59,22.52,21.59,22.33,1590301,0
+NVST.US,D,20200723,000000,22.15,23.02,22.15,22.55,2444480,0
+NVST.US,D,20200724,000000,22.33,22.5272,21.89,22.24,655954,0
+NVST.US,D,20200727,000000,22.21,22.36,21.85,22.26,2252296,0
+NVST.US,D,20200728,000000,22.35,22.53,21.92,21.94,1065091,0
+NVST.US,D,20200729,000000,22.15,23.01,22.1,22.74,2160726,0
+NVST.US,D,20200730,000000,22.26,22.98,22.07,22.59,1744776,0
+NVST.US,D,20200731,000000,23.13,23.49,20.97,21.87,3494357,0
+NVST.US,D,20200803,000000,21.87,22.46,21.75,22.13,1270894,0
+NVST.US,D,20200804,000000,22.09,23.14,22,22.84,2032860,0
+NVST.US,D,20200805,000000,23,23.14,22.8,23.01,851946,0
+NVST.US,D,20200806,000000,22.81,23.28,22.645,22.71,1219387,0
+NVST.US,D,20200807,000000,22.73,23.39,22.69,23.37,811504,0
+NVST.US,D,20200810,000000,23.48,24,22.83,22.88,1616593,0
+NVST.US,D,20200811,000000,23.24,23.55,23.08,23.14,1168611,0
+NVST.US,D,20200812,000000,23.28,23.72,23.03,23.32,1114453,0
+NVST.US,D,20200813,000000,23.27,24.16,23.13,24.1,1601935,0
+NVST.US,D,20200814,000000,23.83,24.31,23.56,23.85,584127,0
+NVST.US,D,20200817,000000,23.9,24.01,23.535,23.75,742780,0
+NVST.US,D,20200818,000000,23.79,23.91,23.61,23.68,923959,0
+NVST.US,D,20200819,000000,23.74,23.97,23.35,23.42,966782,0
+NVST.US,D,20200820,000000,23.28,23.34,22.47,22.73,838084,0
+NVST.US,D,20200821,000000,22.55,23.02,22.55,22.76,514810,0
+NVST.US,D,20200824,000000,23.13,23.96,23.05,23.28,950220,0
+NVST.US,D,20200825,000000,23.17,23.66,22.93,23.55,746651,0
+NVST.US,D,20200826,000000,23.45,23.54,22.98,23.22,354858,0
+NVST.US,D,20200827,000000,23.2,23.85,23.14,23.55,788481,0
+NVST.US,D,20200828,000000,23.55,24.05,23.375,23.93,752801,0
+NVST.US,D,20200831,000000,23.89,24.21,23.66,23.99,920656,0
+NVST.US,D,20200901,000000,23.86,24.18,23.715,24.03,744360,0
+NVST.US,D,20200902,000000,24.09,24.72,23.6,24.68,1043285,0
+NVST.US,D,20200903,000000,24.52,24.79,23.58,24.2,2012475,0
+NVST.US,D,20200904,000000,24.29,24.59,23.26,23.89,1429813,0
+NVST.US,D,20200908,000000,23.44,24.065,23.011,23.4,1102309,0
+NVST.US,D,20200909,000000,23.71,24.65,23.71,24.36,2054744,0
+NVST.US,D,20200910,000000,24.7,25.525,24.645,24.86,2004852,0
+NVST.US,D,20200911,000000,25.11,25.66,24.86,24.99,2202276,0
+NVST.US,D,20200914,000000,25.25,26.12,25.17,25.79,1151169,0
+NVST.US,D,20200915,000000,26.15,26.64,25.74,26.07,1575786,0
+NVST.US,D,20200916,000000,26.32,26.48,25.52,25.54,1642942,0
+NVST.US,D,20200917,000000,25.14,25.77,24.73,25.64,1378363,0
+NVST.US,D,20200918,000000,25.49,25.575,24.24,24.39,3204610,0
+NVST.US,D,20200921,000000,23.8,24.11,23.2,23.48,2742636,0
+NVST.US,D,20200922,000000,23.59,24.1,23.36,23.68,2105106,0
+NVST.US,D,20200923,000000,23.69,23.85,22.685,22.82,1572860,0
+NVST.US,D,20200924,000000,22.67,23.82,22.51,23.22,2526392,0
+NVST.US,D,20200925,000000,23.07,23.94,22.88,23.88,811921,0
+NVST.US,D,20200928,000000,24.25,24.755,24.17,24.45,928912,0
+NVST.US,D,20200929,000000,24.62,24.8,24.18,24.35,1180361,0
+NVST.US,D,20200930,000000,24.26,25.03,24.16,24.68,1052619,0
+NVST.US,D,20201001,000000,24.8,25.84,23.59,24.49,2653352,0
+NVST.US,D,20201002,000000,23.95,24.89,23.63,24.57,1069519,0
+NVST.US,D,20201005,000000,24.92,25.5,24.69,25.25,1923029,0
+NVST.US,D,20201006,000000,25.45,26.155,25.21,25.35,692964,0
+NVST.US,D,20201007,000000,25.73,26.42,25.67,26.13,1097108,0
+NVST.US,D,20201008,000000,26.43,26.65,25.89,26.64,956475,0
+NVST.US,D,20201009,000000,26.94,27.0275,26.21,26.53,1110329,0
+NVST.US,D,20201012,000000,26.81,26.97,26.5,26.82,734993,0
+NVST.US,D,20201013,000000,26.68,26.88,25.64,25.78,1358988,0
+NVST.US,D,20201014,000000,25.8,26.39,25.79,25.99,767726,0
+NVST.US,D,20201015,000000,25.51,26.35,25.5,26.26,777242,0
+NVST.US,D,20201016,000000,26.61,27.02,26.43,26.89,1569475,0
+NVST.US,D,20201019,000000,27.15,27.37,26.13,26.15,1137004,0
+NVST.US,D,20201020,000000,26.27,26.81,25.94,26.17,2226416,0
+NVST.US,D,20201021,000000,26.1,26.95,25.89,26.35,939502,0
+NVST.US,D,20201022,000000,26.98,28.48,26.64,27.56,2452479,0
+NVST.US,D,20201023,000000,27.71,28.19,27.35,27.64,1413940,0
+NVST.US,D,20201026,000000,27.16,27.32,26.124,26.39,1448764,0
+NVST.US,D,20201027,000000,26.49,27.02,25.99,26.05,1051670,0
+NVST.US,D,20201028,000000,25.54,25.72,24.3,24.5,1214469,0
+NVST.US,D,20201029,000000,24.44,25.12,24.29,24.93,1570229,0
+NVST.US,D,20201030,000000,26.75,28.52,26,26.42,3537259,0
+NVST.US,D,20201102,000000,26.83,27.35,26.02,27.02,2332039,0
+NVST.US,D,20201103,000000,27.44,28.06,26.72,26.93,1331902,0
+NVST.US,D,20201104,000000,27.12,27.635,26.35,26.76,1420141,0
+NVST.US,D,20201105,000000,27.01,27.755,26.86,27.59,947590,0
+NVST.US,D,20201106,000000,27.59,27.9,27.16,27.31,873910,0
+NVST.US,D,20201109,000000,29.99,33.09,29.11,29.62,3170227,0
+NVST.US,D,20201110,000000,29.49,30.98,29.2,30.24,1947151,0
+NVST.US,D,20201111,000000,30.5,30.5,28.6,29.52,968399,0
+NVST.US,D,20201112,000000,29.28,29.63,28.87,29.2,934199,0
+NVST.US,D,20201113,000000,29.58,30.44,29.25,29.78,1512463,0
+NVST.US,D,20201116,000000,30.63,30.69,28.93,29.11,1618965,0
+NVST.US,D,20201117,000000,28.61,28.85,27.79,28.76,1543391,0
+NVST.US,D,20201118,000000,28.82,29.77,28.61,28.66,1191647,0
+NVST.US,D,20201119,000000,28.84,29.2,28.31,29.07,1466567,0
+NVST.US,D,20201120,000000,29,29.5,28.885,28.98,1297297,0
+NVST.US,D,20201123,000000,29.06,29.4,28.43,29.23,2173620,0
+NVST.US,D,20201124,000000,29.71,29.8,28.89,29.49,3735894,0
+NVST.US,D,20201125,000000,29.54,29.65,28.6314,29.12,721246,0
+NVST.US,D,20201127,000000,29.36,30,29.2875,29.51,488868,0
+NVST.US,D,20201130,000000,29.72,30.04,29.305,29.73,1112301,0
+NVST.US,D,20201201,000000,30.06,30.61,29.82,30.07,800591,0
+NVST.US,D,20201202,000000,30.08,31.65,29.79,31.15,1801689,0
+NVST.US,D,20201203,000000,30.98,32.6,30.75,31.85,2154947,0
+NVST.US,D,20201204,000000,31.91,32.54,31.47,32.35,1272447,0
+NVST.US,D,20201207,000000,32.36,32.91,31.57,31.67,824652,0
+NVST.US,D,20201208,000000,31.66,32.13,31.515,32.11,1033480,0
+NVST.US,D,20201209,000000,32.39,32.57,31.52,31.66,1334881,0
+NVST.US,D,20201210,000000,31.36,32.36,31.09,32.31,687917,0
+NVST.US,D,20201211,000000,32.11,32.49,30.62,30.88,1151456,0
+NVST.US,D,20201214,000000,31.36,31.85,30.6,30.65,1126161,0
+NVST.US,D,20201215,000000,31.17,32.4,30.68,32.01,1131873,0
+NVST.US,D,20201216,000000,32.01,32.46,31.5,32.05,1049119,0
+NVST.US,D,20201217,000000,32.15,33.19,31.875,32.81,924344,0
+NVST.US,D,20201218,000000,32.78,33.33,32.33,32.69,1668779,0
+NVST.US,D,20201221,000000,32,32.56,31.39,32.52,563548,0
+NVST.US,D,20201222,000000,32.58,33.31,32.26,32.52,748099,0
+NVST.US,D,20201223,000000,32.81,32.96,32.49,32.74,599754,0
+NVST.US,D,20201224,000000,32.95,33.03,32.1,32.44,228367,0
+NVST.US,D,20201228,000000,32.66,33.17,32.52,32.84,574149,0
+NVST.US,D,20201229,000000,33.1,33.465,32.69,32.84,693735,0
+NVST.US,D,20201230,000000,32.9,33.51,32.805,33.15,637610,0
+NVST.US,D,20201231,000000,32.93,33.88,32.77,33.73,784531,0
+NVST.US,D,20210104,000000,34.16,34.56,32.49,32.95,1004726,0
+NVST.US,D,20210105,000000,32.36,34.21,32.14,33.81,750816,0
+NVST.US,D,20210106,000000,34.02,35.1,33.8792,34.89,1667177,0
+NVST.US,D,20210107,000000,35.49,36,34.14,34.46,1183202,0
+NVST.US,D,20210108,000000,35.3,35.7,34.4,34.95,1125983,0
+NVST.US,D,20210111,000000,34.45,35.38,34.45,35.07,917909,0
+NVST.US,D,20210112,000000,35.25,36.5,35.11,35.98,1640993,0
+NVST.US,D,20210113,000000,35.8,36.34,35.77,35.84,2196602,0
+NVST.US,D,20210114,000000,35.69,36.16,35,35.19,3587443,0
+NVST.US,D,20210115,000000,35.06,35.99,34.42,35.76,2759454,0
+NVST.US,D,20210119,000000,36.2,36.49,35.67,36.21,971620,0
+NVST.US,D,20210120,000000,36.33,36.78,36.19,36.69,1400500,0
+NVST.US,D,20210121,000000,36.9,37.03,35.61,36.36,1262050,0
+NVST.US,D,20210122,000000,36.37,36.73,35.91,36.58,837724,0
+NVST.US,D,20210125,000000,36.55,36.76,35.43,36.51,1107579,0
+NVST.US,D,20210126,000000,36.9,37.3016,36.48,36.69,1851499,0
+NVST.US,D,20210127,000000,35.66,36.27,33.75,35.4,2363561,0
+NVST.US,D,20210128,000000,35.69,37.09,35.325,36.31,2094363,0
+NVST.US,D,20210129,000000,36.2,36.39,34.5,35.54,1336936,0
+NVST.US,D,20210201,000000,35.78,36.36,35.29,36.02,1076820,0
+NVST.US,D,20210202,000000,36.66,37.77,36.2655,36.45,2749159,0
+NVST.US,D,20210203,000000,36.5,37.04,36.34,36.86,2619724,0
+NVST.US,D,20210204,000000,37.03,38.5,36.855,37.94,1851290,0
+NVST.US,D,20210205,000000,39.1,39.31,37.33,37.7,1404293,0
+NVST.US,D,20210208,000000,37.84,39.26,37.84,39.07,1812921,0
+NVST.US,D,20210209,000000,38.87,39.2,38.38,38.93,1191700,0
+NVST.US,D,20210210,000000,39.2,39.7,38.625,38.94,1600759,0
+NVST.US,D,20210211,000000,39.31,41.4,39.13,39.78,4574407,0
+NVST.US,D,20210212,000000,39.5,40.36,39.2945,40.35,2286145,0
+NVST.US,D,20210216,000000,40.52,40.53,38.62,38.89,1838655,0
+NVST.US,D,20210217,000000,38.61,38.75,37.37,38.12,1322079,0
+NVST.US,D,20210218,000000,37.69,38.24,37.5,37.71,1494004,0
+NVST.US,D,20210219,000000,38.07,38.73,38,38.31,2002486,0
+NVST.US,D,20210222,000000,38.08,38.69,37.8,38.3,1026046,0
+NVST.US,D,20210223,000000,37.89,38.57,37.41,37.66,1170652,0
+NVST.US,D,20210224,000000,37.84,39.29,37.66,39.16,1521096,0
+NVST.US,D,20210225,000000,38.97,38.99,37.5,37.94,760751,0
+NVST.US,D,20210226,000000,38.46,39.5,37.65,38.54,1721390,0
+NVST.US,D,20210301,000000,39.1,40.19,39.1,39.47,1186488,0
+NVST.US,D,20210302,000000,39.72,39.87,39.19,39.38,1249035,0
+NVST.US,D,20210303,000000,39.5,39.545,38.195,38.66,682122,0
+NVST.US,D,20210304,000000,38.46,39.1,36.7401,37.86,998695,0
+NVST.US,D,20210305,000000,38.45,38.92,36.73,38.89,1113703,0
+NVST.US,D,20210308,000000,39.29,39.7,38.31,38.47,2654861,0
+NVST.US,D,20210309,000000,38.97,39.605,38.78,39.35,1002150,0
+NVST.US,D,20210310,000000,39.68,40.2,39.44,39.74,823423,0
+NVST.US,D,20210311,000000,39.66,40.46,39.475,40.3,1127855,0
+NVST.US,D,20210312,000000,40.27,40.94,40.27,40.75,731803,0
+NVST.US,D,20210315,000000,40.97,41.865,40.875,41.63,767583,0
+NVST.US,D,20210316,000000,41.61,41.85,40.22,40.56,754107,0
+NVST.US,D,20210317,000000,40.38,41.27,40.17,41.04,717307,0
+NVST.US,D,20210318,000000,40.72,41.75,40.63,40.66,667521,0
+NVST.US,D,20210319,000000,40.72,41.64,40.53,41.44,1499351,0
+NVST.US,D,20210322,000000,41.21,41.39,40.24,40.68,830899,0
+NVST.US,D,20210323,000000,40.57,40.72,39.38,39.64,2064932,0
+NVST.US,D,20210324,000000,40.02,40.425,39.42,39.55,1130733,0
+NVST.US,D,20210325,000000,39.23,40.74,38.75,40.65,896120,0
+NVST.US,D,20210326,000000,40.72,41.16,40.21,41.16,446979,0
+NVST.US,D,20210329,000000,40.77,41.59,40.61,40.83,870011,0
+NVST.US,D,20210330,000000,40.66,41.04,40.39,40.86,1024780,0
+NVST.US,D,20210331,000000,40.85,41.37,40.04,40.8,2709320,0
+NVST.US,D,20210401,000000,40.59,41.23,39.78,40.83,1413350,0
+NVST.US,D,20210405,000000,41.23,41.88,40.28,41.76,2010467,0
+NVST.US,D,20210406,000000,41.76,42.25,40.59,40.91,1933937,0
+NVST.US,D,20210407,000000,44.74,45,42.81,43.47,13574770,0
+NVST.US,D,20210408,000000,43.4,43.74,42.91,43.35,7635531,0
+NVST.US,D,20210409,000000,43.5,43.535,41.53,42.28,36578985,0
+NVST.US,D,20210412,000000,41.84,42.37,41.21,41.76,2899602,0
+NVST.US,D,20210413,000000,41.88,42.34,41.68,42.15,1911423,0
+NVST.US,D,20210414,000000,41.82,42.6,41.48,41.56,1797540,0
+NVST.US,D,20210415,000000,41.81,42.21,41.53,41.92,1182280,0
+NVST.US,D,20210416,000000,42,42.6,41.88,42.52,1904767,0
+NVST.US,D,20210419,000000,42.28,42.985,42.19,42.67,1518364,0
+NVST.US,D,20210420,000000,42.67,42.85,41.88,42.29,1572720,0
+NVST.US,D,20210421,000000,42.39,43.78,42.34,43.6,1131076,0
+NVST.US,D,20210422,000000,43.71,43.8799,42.961,43.43,933092,0
+NVST.US,D,20210423,000000,43.69,44.37,43.46,44.07,830478,0
+NVST.US,D,20210426,000000,43.93,44.3,43.66,43.87,1143442,0
+NVST.US,D,20210427,000000,43.75,44.025,43.29,43.65,1066468,0
+NVST.US,D,20210428,000000,43.48,44.4,43.09,44.15,1818588,0
+NVST.US,D,20210429,000000,44.75,44.75,43.58,43.9,2130854,0
+NVST.US,D,20210430,000000,43.54,43.905,43.14,43.28,1114713,0
+NVST.US,D,20210503,000000,43.73,43.87,43.05,43.45,1382470,0
+NVST.US,D,20210504,000000,43.3,43.97,42.6,43.92,2268083,0
+NVST.US,D,20210505,000000,44.29,44.29,42.75,42.84,2321396,0
+NVST.US,D,20210506,000000,42.79,44.85,42.79,44.84,3925303,0
+NVST.US,D,20210507,000000,45,46.52,44.7,45.48,3163294,0
+NVST.US,D,20210510,000000,45.58,46.165,44.97,45.28,2049747,0
+NVST.US,D,20210511,000000,44.63,45.5,44.03,45.17,1591144,0
+NVST.US,D,20210512,000000,44.85,45.1,43.78,44.02,1538635,0
+NVST.US,D,20210513,000000,44.36,44.81,43.81,43.94,4463163,0
+NVST.US,D,20210514,000000,44.29,45.76,44.13,45.23,1557452,0
+NVST.US,D,20210517,000000,45.07,45.5,44.93,45.06,2207724,0
+NVST.US,D,20210518,000000,44.93,45.37,44.48,44.49,777624,0
+NVST.US,D,20210519,000000,43.79,44.3,43.31,44.25,1361765,0
+NVST.US,D,20210520,000000,44.27,44.44,43.88,44.2,1377372,0
+NVST.US,D,20210521,000000,44.34,44.73,44,44.01,1209210,0
+NVST.US,D,20210524,000000,44.34,44.46,43.8,44.16,1065732,0
+NVST.US,D,20210525,000000,44.4,44.61,43.52,43.56,1222641,0
+NVST.US,D,20210526,000000,43.25,43.83,43.19,43.65,2327400,0
+NVST.US,D,20210527,000000,44,44.1,43.65,44,1266711,0
+NVST.US,D,20210528,000000,44.24,44.24,43.55,43.64,1202011,0
+NVST.US,D,20210601,000000,43.84,44.005,42.79,42.92,1272065,0
+NVST.US,D,20210602,000000,42.69,42.841,41.35,41.38,2497370,0
+NVST.US,D,20210603,000000,41.11,42.2,40.39,42.06,1602781,0
+NVST.US,D,20210604,000000,42.37,42.56,41.87,42.12,697018,0
+NVST.US,D,20210607,000000,42.36,42.82,41.99,42.11,1722252,0
+NVST.US,D,20210608,000000,42.18,43.04,41.67,42.98,1112726,0
+NVST.US,D,20210609,000000,43.1,43.35,42.67,43.15,895641,0
+NVST.US,D,20210610,000000,43.25,43.71,42.94,43.6,1273111,0
+NVST.US,D,20210611,000000,43.85,44.2,43.72,44.06,1036697,0
+NVST.US,D,20210614,000000,43.94,44.06,43.3041,43.5,836396,0
+NVST.US,D,20210615,000000,43.52,44.4,43.52,44.25,2080228,0
+NVST.US,D,20210616,000000,44.1,44.5,43.795,43.96,837481,0
+NVST.US,D,20210617,000000,43.86,44.11,42.94,43.68,1001263,0
+NVST.US,D,20210618,000000,43.16,43.61,42.66,42.77,2403463,0
+NVST.US,D,20210621,000000,43.27,43.76,42.77,43.55,1193974,0
+NVST.US,D,20210622,000000,43.31,43.67,42.98,43.45,1673557,0
+NVST.US,D,20210623,000000,43.45,44.05,42.83,42.85,1963802,0
+NVST.US,D,20210624,000000,43.15,43.475,42.15,43.38,1852694,0
+NVST.US,D,20210625,000000,43.55,44.16,43.205,43.92,1885258,0
+NVST.US,D,20210628,000000,43.92,44.18,43.14,43.63,867544,0
+NVST.US,D,20210629,000000,43.67,44.23,42.96,43.51,1785389,0
+NVST.US,D,20210630,000000,43.4,43.74,42.88,43.21,1332751,0
+NVST.US,D,20210701,000000,43.43,43.885,43.27,43.77,1030967,0
+NVST.US,D,20210702,000000,43.93,43.93,43,43.33,1063081,0
+NVST.US,D,20210706,000000,43.17,43.34,42.61,43.25,1145414,0
+NVST.US,D,20210707,000000,43.14,43.71,43.14,43.69,1164130,0
+NVST.US,D,20210708,000000,42.95,43.43,42.6,42.79,969831,0
+NVST.US,D,20210709,000000,43.13,43.76,43.05,43.61,1131995,0
+NVST.US,D,20210712,000000,43.53,44.33,43.1793,44.09,1107599,0
+NVST.US,D,20210713,000000,43.98,44.05,42.8,42.84,1116959,0
+NVST.US,D,20210714,000000,42.95,43.22,42.32,42.55,1529150,0
+NVST.US,D,20210715,000000,42.2,42.42,41.57,41.91,1053046,0
+NVST.US,D,20210716,000000,42,42.34,40.92,40.95,1817287,0
+NVST.US,D,20210719,000000,40.1,40.36,39.36,39.99,2416097,0
+NVST.US,D,20210720,000000,40.14,41.15,39.66,40.86,1173221,0
+NVST.US,D,20210721,000000,41.23,42.31,41.07,42.3,1232159,0
+NVST.US,D,20210722,000000,42.24,42.25,41.23,41.82,1587679,0
+NVST.US,D,20210723,000000,42.02,42.06,41.3,41.51,1322555,0
+NVST.US,D,20210726,000000,41.44,41.85,40.96,41.77,1037720,0
+NVST.US,D,20210727,000000,41.76,42.07,41.35,41.92,947609,0
+NVST.US,D,20210728,000000,42.125,42.65,41.62,42.18,1909177,0
+NVST.US,D,20210729,000000,42.4,42.85,42.2,42.62,1267464,0
+NVST.US,D,20210730,000000,42.31,43.28,42.25,43.08,3534806,0
+NVST.US,D,20210802,000000,43.22,44.08,43.2,43.83,2642531,0
+NVST.US,D,20210803,000000,43.71,44.24,43.1,43.78,2203321,0
+NVST.US,D,20210804,000000,42.58,44.5,40.16,40.54,5391884,0
+NVST.US,D,20210805,000000,40.69,41.255,40.15,40.75,2467264,0
+NVST.US,D,20210806,000000,40.98,41.42,40.39,41.17,1353715,0
+NVST.US,D,20210809,000000,40.96,40.96,40.08,40.32,1116777,0
+NVST.US,D,20210810,000000,40.255,40.42,39.53,39.75,1854658,0
+NVST.US,D,20210811,000000,40.04,40.49,39.58,40.17,1243533,0
+NVST.US,D,20210812,000000,40.09,40.455,39.69,40.02,1123146,0
+NVST.US,D,20210813,000000,39.94,40.195,39.681,40.01,500812,0
+NVST.US,D,20210816,000000,40.01,40.73,39.31,40.7,1147779,0
+NVST.US,D,20210817,000000,40.49,41.2,39.9,41.16,2052482,0
+NVST.US,D,20210818,000000,41.32,41.52,40.31,40.31,1077580,0
+NVST.US,D,20210819,000000,39.82,40.54,39.82,40.17,685753,0
+NVST.US,D,20210820,000000,40.1,40.8,39.81,40.75,523200,0
+NVST.US,D,20210823,000000,41.07,41.433,40.76,41.07,2094756,0
+NVST.US,D,20210824,000000,41.07,42.2,40.97,42.03,1708418,0
+NVST.US,D,20210825,000000,41.99,42.39,41.67,42.09,831210,0
+NVST.US,D,20210826,000000,41.99,42.16,41.2,41.4,1438353,0
+NVST.US,D,20210827,000000,41.67,42.69,41.47,42.67,1361036,0
+NVST.US,D,20210830,000000,42.75,43.78,42.5,42.74,2506901,0
+NVST.US,D,20210831,000000,42.8,43.23,42.5,42.79,844457,0
+NVST.US,D,20210901,000000,43.02,43.13,42.06,42.81,1013779,0
+NVST.US,D,20210902,000000,43.09,44.12,43.085,43.96,1988371,0
+NVST.US,D,20210903,000000,43.9,44.14,43.285,43.37,552053,0
+NVST.US,D,20210907,000000,43.43,43.43,41.76,42.99,1598648,0
+NVST.US,D,20210908,000000,42.47,43.67,42.47,43.17,936336,0
+NVST.US,D,20210909,000000,42.96,43.77,42.96,43.33,6201016,0
+NVST.US,D,20210910,000000,43.69,43.91,42.98,43.04,2047388,0
+NVST.US,D,20210913,000000,43.29,43.445,42.76,43.44,1191492,0
+NVST.US,D,20210914,000000,43.75,44.38,43.46,43.52,1282072,0
+NVST.US,D,20210915,000000,43.6,43.77,42.73,43.68,1151779,0
+NVST.US,D,20210916,000000,43.67,43.9,43.18,43.45,1579951,0
+NVST.US,D,20210917,000000,43.35,43.35,42.01,42.53,2712591,0
+NVST.US,D,20210920,000000,41.77,42.305,41.04,41.58,1465461,0
+NVST.US,D,20210921,000000,41.86,41.97,41.03,41.05,724087,0
+NVST.US,D,20210922,000000,41.11,42.25,40.47,41.8,2034933,0
+NVST.US,D,20210923,000000,42.17,43.32,41.98,42.66,1911306,0
+NVST.US,D,20210924,000000,42.22,43.35,41.97,43.28,1367739,0
+NVST.US,D,20210927,000000,43.28,43.57,42.01,42.49,2681106,0
+NVST.US,D,20210928,000000,42.16,43.27,41.83,43,2024560,0
+NVST.US,D,20210929,000000,43.26,43.44,42.49,42.89,914937,0
+NVST.US,D,20210930,000000,43.17,43.17,41.81,41.81,1528456,0
+NVST.US,D,20211001,000000,42.38,42.99,41.69,42.78,828463,0
+NVST.US,D,20211004,000000,42.48,43.27,41.82,42.16,1181502,0
+NVST.US,D,20211005,000000,42.35,42.395,40.98,41.16,1714057,0
+NVST.US,D,20211006,000000,40.78,40.8,39.82,40.47,1829621,0
+NVST.US,D,20211007,000000,40.73,41.49,40.27,40.29,1250143,0
+NVST.US,D,20211008,000000,40.24,40.68,39.95,39.97,818042,0
+NVST.US,D,20211011,000000,39.85,40.01,39.22,39.25,833448,0
+NVST.US,D,20211012,000000,39.23,39.295,38.635,38.99,1168967,0
+NVST.US,D,20211013,000000,38.83,38.85,38.11,38.38,1237184,0
+NVST.US,D,20211014,000000,38.68,39.165,38.64,39.09,1263503,0
+NVST.US,D,20211015,000000,39.38,39.57,38.7,38.72,570133,0
+NVST.US,D,20211018,000000,38.26,38.62,37.61,38.4,1056805,0
+NVST.US,D,20211019,000000,38.63,38.98,38.53,38.78,643087,0
+NVST.US,D,20211020,000000,38.61,39.29,38.56,38.92,1205109,0
+NVST.US,D,20211021,000000,38.88,39.19,38.51,38.75,749268,0
+NVST.US,D,20211022,000000,38.76,39.36,38.75,39.07,560035,0
+NVST.US,D,20211025,000000,39,39,37.98,38.46,1244503,0
+NVST.US,D,20211026,000000,39.14,39.51,38.1,38.61,1193311,0
+NVST.US,D,20211027,000000,38.41,38.585,37.6,37.73,1069975,0
+NVST.US,D,20211028,000000,38.04,39.46,38.04,38.86,1071916,0
+NVST.US,D,20211029,000000,38.72,39.28,38.02,39.1,1817817,0
+NVST.US,D,20211101,000000,39.31,40.45,39.31,40.12,1148982,0
+NVST.US,D,20211102,000000,40.39,40.99,40.15,40.37,1210634,0
+NVST.US,D,20211103,000000,40.36,40.835,40.15,40.38,1061800,0
+NVST.US,D,20211104,000000,41.63,42.95,40.58,42.53,3998433,0
+NVST.US,D,20211105,000000,42.52,43.89,42.52,43.34,1661654,0
+NVST.US,D,20211108,000000,43.7,44.13,42.79,42.85,1194477,0
+NVST.US,D,20211109,000000,42.79,43.91,42.7,43.9,1583601,0
+NVST.US,D,20211110,000000,43.79,44.42,42.8,43.1,1469996,0
+NVST.US,D,20211111,000000,43.2,43.26,42.23,42.87,1434938,0
+NVST.US,D,20211112,000000,43.18,43.45,42.81,43.3,673052,0
+NVST.US,D,20211115,000000,43.2,43.43,42.52,42.79,989748,0
+NVST.US,D,20211116,000000,42.97,43.45,42.69,42.7,1156342,0
+NVST.US,D,20211117,000000,42.3,43,42.08,42.7,1799318,0
+NVST.US,D,20211118,000000,42.65,42.7,41.79,42.59,711040,0
+NVST.US,D,20211119,000000,42.5,42.83,42.07,42.1,1077319,0
+NVST.US,D,20211122,000000,42.3,42.48,41.8817,42.31,1047787,0
+NVST.US,D,20211123,000000,42.19,42.4,41.775,41.94,918966,0
+NVST.US,D,20211124,000000,41.83,42.08,41.37,41.58,848310,0
+NVST.US,D,20211126,000000,40.4,40.7,39.72,40.08,689202,0
+NVST.US,D,20211129,000000,40.52,40.52,39.25,39.37,1063852,0
+NVST.US,D,20211130,000000,38.96,39.05,38.19,38.8,1198732,0
+NVST.US,D,20211201,000000,39.3,39.93,38.12,38.15,1316439,0
+NVST.US,D,20211202,000000,38.39,39.24,38.065,39.01,716485,0
+NVST.US,D,20211203,000000,39.2,39.65,38.52,38.79,1372604,0
+NVST.US,D,20211206,000000,39.17,40.455,38.56,40,1591976,0
+NVST.US,D,20211207,000000,40.39,41.82,40.27,41.47,1075345,0
+NVST.US,D,20211208,000000,41.41,41.97,41.39,41.77,684785,0
+NVST.US,D,20211209,000000,41.2,41.57,41,41.05,1024372,0
+NVST.US,D,20211210,000000,41.33,41.46,40.725,41.11,762435,0
+NVST.US,D,20211213,000000,41.28,41.47,39.665,40.38,1376455,0
+NVST.US,D,20211214,000000,40.32,40.83,39.485,39.6,998339,0
+NVST.US,D,20211215,000000,39.6,41.28,38.83,41.24,1234454,0
+NVST.US,D,20211216,000000,41.41,42.64,40.87,40.97,1795330,0
+NVST.US,D,20211217,000000,40.85,41.74,40.09,40.93,1988390,0
+NVST.US,D,20211220,000000,40.39,40.59,38.99,40.13,813938,0
+NVST.US,D,20211221,000000,40.39,41.9,40.3,41.59,1021902,0
+NVST.US,D,20211222,000000,42.67,44.79,42.455,44.75,2359903,0
+NVST.US,D,20211223,000000,45,45.91,44.87,45.7,1488078,0
+NVST.US,D,20211227,000000,46.12,46.78,45.58,46.74,1345688,0
+NVST.US,D,20211228,000000,46.5,46.88,45.605,45.74,1151224,0
+NVST.US,D,20211229,000000,45.43,46.08,45.195,45.28,760047,0
+NVST.US,D,20211230,000000,45.38,45.66,44.9,45.04,1955065,0
+NVST.US,D,20211231,000000,45.03,45.8537,45.01,45.06,779799,0
+NVST.US,D,20220103,000000,45.19,45.49,44.79,45.14,721917,0
+NVST.US,D,20220104,000000,44.96,45.6586,44.57,44.84,1934028,0
+NVST.US,D,20220105,000000,45.14,45.66,44.2,44.23,1650834,0
+NVST.US,D,20220106,000000,44.51,44.59,43.49,44.29,1291350,0
+NVST.US,D,20220107,000000,44.31,44.88,44.125,44.42,1211146,0
+NVST.US,D,20220110,000000,43.92,44.59,43.165,44.5,1581104,0
+NVST.US,D,20220111,000000,44.78,46.25,44.32,45.87,1200332,0
+NVST.US,D,20220112,000000,45.5,46.09,45.26,45.34,696637,0
+NVST.US,D,20220113,000000,45.56,46.0757,45.25,45.76,1290149,0
+NVST.US,D,20220114,000000,45.13,46.44,45.13,46.31,2131363,0
+NVST.US,D,20220118,000000,46,46.21,44.88,44.99,1232786,0
+NVST.US,D,20220119,000000,45.11,45.3098,43.59,43.81,1260513,0
+NVST.US,D,20220120,000000,44.11,44.94,43.03,43.14,918086,0
+NVST.US,D,20220121,000000,43.02,43.57,42.01,42.88,1533947,0
+NVST.US,D,20220124,000000,41.97,43.35,41.04,43.22,1912494,0
+NVST.US,D,20220125,000000,42.64,42.82,41.24,42.27,1394814,0
+NVST.US,D,20220126,000000,42.89,43.77,42.275,42.76,2400985,0
+NVST.US,D,20220127,000000,42.97,43.14,41.04,41.4,2828433,0
+NVST.US,D,20220128,000000,41.57,42.52,40.87,42.45,1312515,0
+NVST.US,D,20220131,000000,42.94,43.47,42.755,43.24,1450569,0
+NVST.US,D,20220201,000000,43.3,43.54,42.81,43.4,1589937,0
+NVST.US,D,20220202,000000,43.43,44.15,43.23,43.82,1382127,0
+NVST.US,D,20220203,000000,43.17,43.59,42.74,43.18,784951,0
+NVST.US,D,20220204,000000,42.79,43.27,42.12,42.88,1176731,0
+NVST.US,D,20220207,000000,42.95,43.38,42.44,42.46,1337605,0
+NVST.US,D,20220208,000000,42.7,43.75,42.54,43.37,1490703,0
+NVST.US,D,20220209,000000,43.87,44.635,43.65,44.04,1723298,0
+NVST.US,D,20220210,000000,44.97,48.38,44.69,47.14,4424953,0
+NVST.US,D,20220211,000000,47.22,48.01,46.28,46.76,2157398,0
+NVST.US,D,20220214,000000,47.08,47.98,45.92,46.86,1694062,0
+NVST.US,D,20220215,000000,47.61,48.31,47.47,48.23,1561206,0
+NVST.US,D,20220216,000000,48,49.92,47.85,49.75,2457039,0
+NVST.US,D,20220217,000000,49.38,49.8,48.59,49.01,1706874,0
+NVST.US,D,20220218,000000,48.82,49.53,47.74,47.92,1375226,0
+NVST.US,D,20220222,000000,47.7,48.49,47.02,47.16,1488606,0
+NVST.US,D,20220223,000000,47.36,48.49,47.03,47.23,2183741,0
+NVST.US,D,20220224,000000,45.26,47.9,44.308,47.36,2469476,0
+NVST.US,D,20220225,000000,47.59,49.03,47.35,48.52,1687694,0
+NVST.US,D,20220228,000000,47.71,48.56,47.55,48,2366146,0
+NVST.US,D,20220301,000000,47.83,48.55,47.1,47.63,2305960,0
+NVST.US,D,20220302,000000,47.82,48.23,47.01,47.68,1966909,0
+NVST.US,D,20220303,000000,48,48.26,46.46,47.02,1863873,0
+NVST.US,D,20220304,000000,46.8,46.8,45.59,46.42,1439571,0
+NVST.US,D,20220307,000000,46.43,46.43,43.96,44.01,2256029,0
+NVST.US,D,20220308,000000,44.2,46.18,44,45.25,3520424,0
+NVST.US,D,20220309,000000,46.17,47.54,45.97,47.21,2963789,0
+NVST.US,D,20220310,000000,46.6,47.31,46.02,47.01,1966543,0
+NVST.US,D,20220311,000000,47.21,47.97,44.87,45.06,2712540,0
+NVST.US,D,20220314,000000,45.22,45.707,43.92,44.26,2273915,0
+NVST.US,D,20220315,000000,44.44,45.45,44.28,45.38,1297107,0
+NVST.US,D,20220316,000000,45.75,47.9,45.65,47.87,2051669,0
+NVST.US,D,20220317,000000,47.61,49.395,47.31,49.38,2090080,0
+NVST.US,D,20220318,000000,48.8,50.19,48.42,49.95,2659127,0
+NVST.US,D,20220321,000000,50,51.35,49.785,50.9,2842574,0
+NVST.US,D,20220322,000000,51.24,51.3,50.2,50.67,1673639,0
+NVST.US,D,20220323,000000,50.46,50.535,49.69,49.74,1500129,0
+NVST.US,D,20220324,000000,50.13,50.65,49.275,50.05,1719511,0
+NVST.US,D,20220325,000000,50.01,50.245,49.11,49.46,994386,0
+NVST.US,D,20220328,000000,49.31,50.59,49.1,50.56,1957643,0
+NVST.US,D,20220329,000000,50.9,52.03,48.255,49.1,3946014,0
+NVST.US,D,20220330,000000,49.01,49.62,48.25,48.87,2389136,0
+NVST.US,D,20220331,000000,48.72,50.19,48.65,48.71,3083037,0
+NVST.US,D,20220401,000000,48.56,48.94,46.58,48.1,3493143,0
+NVST.US,D,20220404,000000,47.98,48.09,46.95,47.62,2285731,0
+NVST.US,D,20220405,000000,47.82,48.22,46.56,46.96,2103196,0
+NVST.US,D,20220406,000000,46.41,46.7,45.89,46.21,1479953,0
+NVST.US,D,20220407,000000,46.05,46.99,45.84,46.49,1537472,0
+NVST.US,D,20220408,000000,46.25,46.77,46,46.13,1190758,0
+NVST.US,D,20220411,000000,45.66,46.59,45.65,46.22,1630352,0
+NVST.US,D,20220412,000000,46.3,46.71,45.27,45.41,1141922,0
+NVST.US,D,20220413,000000,45.48,46.4,45.48,46.25,1079561,0
+NVST.US,D,20220414,000000,46.04,46.59,45.83,45.84,797045,0
+NVST.US,D,20220418,000000,45.73,45.9,45.14,45.72,819854,0
+NVST.US,D,20220419,000000,45.4,45.4,43.67,44.56,2918784,0
+NVST.US,D,20220420,000000,44.94,45.99,44.48,45.34,1714677,0
+NVST.US,D,20220421,000000,45.65,45.755,44.08,44.08,1300617,0
+NVST.US,D,20220422,000000,43.8,43.8,42.66,43.16,1907958,0
+NVST.US,D,20220425,000000,42.58,42.97,42,42.83,1402641,0
+NVST.US,D,20220426,000000,42.5,42.92,41.94,42.52,1509683,0
+NVST.US,D,20220427,000000,42.54,43,41.88,41.99,1418844,0
+NVST.US,D,20220428,000000,42.1,42.1,39.63,40.65,3336965,0
+NVST.US,D,20220429,000000,40.57,41.01,39.31,39.62,1899632,0
+NVST.US,D,20220502,000000,39.54,40.2,38.65,39.52,2007560,0
+NVST.US,D,20220503,000000,39.61,41.07,39.41,40.67,2239159,0
+NVST.US,D,20220504,000000,40.67,41.97,39.77,41.59,2618237,0
+NVST.US,D,20220505,000000,44.81,45.5,42.67,43.73,4839091,0
+NVST.US,D,20220506,000000,43.57,45.64,43.15,44.86,3017027,0
+NVST.US,D,20220509,000000,44.14,44.51,42.64,42.87,2041423,0
+NVST.US,D,20220510,000000,42.92,43.69,41.4,42.31,1887195,0
+NVST.US,D,20220511,000000,42.06,43.25,41.12,41.29,1673186,0
+NVST.US,D,20220512,000000,40.71,41.775,40.48,41.58,1133613,0
+NVST.US,D,20220513,000000,42.15,42.905,41.47,41.75,1702838,0
+NVST.US,D,20220516,000000,41.66,42.095,41.02,41.78,836962,0
+NVST.US,D,20220517,000000,42.63,42.93,41.89,42.92,1709571,0
+NVST.US,D,20220518,000000,42.91,43.28,40.91,41.33,1688529,0
+NVST.US,D,20220519,000000,40.83,42.6,40.83,42.09,1260866,0
+NVST.US,D,20220520,000000,42.53,42.91,41.05,42.03,1280983,0
+NVST.US,D,20220523,000000,42.38,42.88,41.86,42.38,1549543,0
+NVST.US,D,20220524,000000,42.19,42.54,41.49,41.75,1521248,0
+NVST.US,D,20220525,000000,41.49,42.56,41.49,41.95,1844871,0
+NVST.US,D,20220526,000000,42.06,43.01,41.78,42,1171556,0
+NVST.US,D,20220527,000000,42.26,43,42.16,42.99,863565,0
+NVST.US,D,20220531,000000,42.51,43.5,42.365,43.04,1373229,0
+NVST.US,D,20220601,000000,43.36,43.63,40.62,42.01,3068492,0
+NVST.US,D,20220602,000000,42.17,43.93,42.065,43.91,1593567,0
+NVST.US,D,20220603,000000,43.62,43.62,42.78,43.18,2232497,0
+NVST.US,D,20220606,000000,43.88,43.94,42.9,43.23,1166626,0
+NVST.US,D,20220607,000000,43,43.86,43,43.75,1846986,0
+NVST.US,D,20220608,000000,43.36,43.76,42.14,42.21,755167,0
+NVST.US,D,20220609,000000,41.96,42.42,41.24,41.25,1234011,0
+NVST.US,D,20220610,000000,40.49,41.03,39.8,40.2,1124854,0
+NVST.US,D,20220613,000000,39.4,39.78,38.17,38.47,1344860,0
+NVST.US,D,20220614,000000,37.43,37.88,36.205,37.09,3292107,0
+NVST.US,D,20220615,000000,37.74,37.745,35.99,36.59,1399020,0
+NVST.US,D,20220616,000000,35.9,35.93,35.24,35.72,1624460,0
+NVST.US,D,20220617,000000,36,36.49,35.53,35.59,2504937,0
+NVST.US,D,20220621,000000,35.96,36.3045,35.51,36.03,1407744,0
+NVST.US,D,20220622,000000,35.73,36.655,35.57,36.3,1875553,0
+NVST.US,D,20220623,000000,36.48,37.39,36.4,37.29,1708949,0
+NVST.US,D,20220624,000000,37.31,38.5,37.26,38.39,1854355,0
+NVST.US,D,20220627,000000,38.37,39.38,38.23,38.99,1105531,0
+NVST.US,D,20220628,000000,38.96,39.785,38.49,38.56,1950036,0
+NVST.US,D,20220629,000000,38.74,39.39,38.59,38.92,1765621,0
+NVST.US,D,20220630,000000,38.39,38.81,37.8007,38.54,1812866,0
+NVST.US,D,20220701,000000,38.39,39.3,38.09,39.14,1069583,0
+NVST.US,D,20220705,000000,38.54,39.13,38.015,39.09,1662798,0
+NVST.US,D,20220706,000000,39.21,39.3,37.94,38.25,1450979,0
+NVST.US,D,20220707,000000,38.41,38.94,38.23,38.75,1224540,0
+NVST.US,D,20220708,000000,38.74,39.45,38.37,39.07,1695615,0
+NVST.US,D,20220711,000000,39.06,39.44,38.355,38.46,1145606,0
+NVST.US,D,20220712,000000,37.97,38.59,37.64,37.9,995453,0
+NVST.US,D,20220713,000000,37.49,37.595,36.9,37.22,1253113,0
+NVST.US,D,20220714,000000,36.8,37.34,36.5248,37.25,5236485,0
+NVST.US,D,20220715,000000,37.83,38.855,37.69,38.79,1492262,0
+NVST.US,D,20220718,000000,39.01,39.33,38.86,39.03,1552769,0
+NVST.US,D,20220719,000000,39.51,40.16,39.37,40.01,1233868,0
+NVST.US,D,20220720,000000,39.73,40.58,39.69,40.38,1367665,0
+NVST.US,D,20220721,000000,40.26,41.29,40.07,41.2,1075985,0
+NVST.US,D,20220722,000000,41.47,41.47,39.11,39.28,2038921,0
+NVST.US,D,20220725,000000,39.22,39.67,38.845,39.12,1215498,0
+NVST.US,D,20220726,000000,38.85,39.24,38.785,38.94,1066959,0
+NVST.US,D,20220727,000000,39.2,39.87,38.685,39.7,2168557,0
+NVST.US,D,20220728,000000,39.86,40.76,39.16,40.6,2283395,0
+NVST.US,D,20220729,000000,40.58,40.85,40.24,40.65,1557630,0
+NVST.US,D,20220801,000000,40.41,41.51,40.215,41.07,1480401,0
+NVST.US,D,20220802,000000,40.75,41.04,39.74,40.34,1857187,0
+NVST.US,D,20220803,000000,40.69,40.8,39.37,39.58,4206268,0
+NVST.US,D,20220804,000000,40.43,41.69,39.35,40.85,4821103,0
+NVST.US,D,20220805,000000,40.05,41.51,39.85,41.07,2063587,0
+NVST.US,D,20220808,000000,41.1,41.32,40.73,40.91,1108762,0
+NVST.US,D,20220809,000000,40.89,40.99,39.925,40.06,1169991,0
+NVST.US,D,20220810,000000,40.55,41.46,40.55,40.81,1711135,0
+NVST.US,D,20220811,000000,41.11,41.48,40.52,40.57,931393,0
+NVST.US,D,20220812,000000,40.79,41.52,40.44,41.51,946260,0
+NVST.US,D,20220815,000000,41.12,41.78,41.04,41.41,742455,0
+NVST.US,D,20220816,000000,41.13,41.31,40.28,41.02,1342366,0
+NVST.US,D,20220817,000000,40.68,40.875,39.55,39.55,1181956,0
+NVST.US,D,20220818,000000,39.49,39.7,39.07,39.56,1040660,0
+NVST.US,D,20220819,000000,39.31,39.345,38.39,38.54,1308779,0
+NVST.US,D,20220822,000000,37.99,38.13,36.86,36.92,1417562,0
+NVST.US,D,20220823,000000,36.76,37.02,36.28,36.74,1221447,0
+NVST.US,D,20220824,000000,36.73,37.07,36.22,36.99,2316660,0
+NVST.US,D,20220825,000000,37.04,38.29,37.04,38.25,1193001,0
+NVST.US,D,20220826,000000,38.27,38.27,36.56,36.6,1319281,0
+NVST.US,D,20220829,000000,36.92,38.45,36.88,37.2,2610745,0
+NVST.US,D,20220830,000000,37.35,37.9,36.87,37.15,2704880,0
+NVST.US,D,20220831,000000,37.3,37.74,36.75,37.09,1568712,0
+NVST.US,D,20220901,000000,36.99,37.1,36.06,36.38,1532621,0
+NVST.US,D,20220902,000000,36.63,36.635,35.51,35.77,2171060,0
+NVST.US,D,20220906,000000,35.88,35.915,34.75,35.43,2596237,0
+NVST.US,D,20220907,000000,35.24,36.66,35.24,36.6,1911548,0
+NVST.US,D,20220908,000000,36.42,37.205,36.17,36.97,1597052,0
+NVST.US,D,20220909,000000,37.16,37.97,37.16,37.89,1493458,0
+NVST.US,D,20220912,000000,38.25,38.55,37.79,38.18,1793220,0
+NVST.US,D,20220913,000000,37.22,37.64,36.47,36.54,1027870,0
+NVST.US,D,20220914,000000,36.63,36.78,35.9,36.15,1067938,0
+NVST.US,D,20220915,000000,35.95,36.82,35.59,35.73,1684360,0
+NVST.US,D,20220916,000000,35.43,35.505,34.1,34.3,2888067,0
+NVST.US,D,20220919,000000,33.94,34.89,33.84,34.83,1689784,0
+NVST.US,D,20220920,000000,34.59,34.59,33.26,33.8,1448924,0
+NVST.US,D,20220921,000000,33.91,34.66,33.5,33.51,1182245,0
+NVST.US,D,20220922,000000,33.31,34.115,32.86,33.77,2359254,0
+NVST.US,D,20220923,000000,33.61,34.77,33.09,34.67,4400560,0
+NVST.US,D,20220926,000000,34.61,34.97,33.73,34.06,1583266,0
+NVST.US,D,20220927,000000,34.47,34.74,33.69,34.2,1344561,0
+NVST.US,D,20220928,000000,34.43,34.49,33.74,33.78,4200022,0
+NVST.US,D,20220929,000000,33.44,33.74,32.62,33.19,2538286,0
+NVST.US,D,20220930,000000,33.19,33.91,32.715,32.81,2378001,0
+NVST.US,D,20221003,000000,33.2,33.65,32.6,33.43,2237212,0
+NVST.US,D,20221004,000000,33.73,34.58,33.5,34.27,1904119,0
+NVST.US,D,20221005,000000,33.86,34.59,33.77,34.37,1340714,0
+NVST.US,D,20221006,000000,34.15,34.88,33.85,34.12,1451016,0
+NVST.US,D,20221007,000000,33.9,34.13,33.09,33.21,1424157,0
+NVST.US,D,20221010,000000,33.34,33.39,32.54,32.83,655113,0
+NVST.US,D,20221011,000000,32.71,33.54,32.3,32.96,1425445,0
+NVST.US,D,20221012,000000,32.94,33.01,32.17,32.41,1090496,0
+NVST.US,D,20221013,000000,31.76,33.82,31.67,33.67,2257860,0
+NVST.US,D,20221014,000000,33.83,34.15,32.65,32.83,1031067,0
+NVST.US,D,20221017,000000,33.21,33.98,32.97,33.42,1398088,0
+NVST.US,D,20221018,000000,34.17,34.35,33.475,33.78,1243937,0
+NVST.US,D,20221019,000000,33.58,33.84,33.037,33.2,1476016,0
+NVST.US,D,20221020,000000,33.21,33.96,32.91,33.48,1456959,0
+NVST.US,D,20221021,000000,33.52,34.21,32.64,33.74,3502043,0
+NVST.US,D,20221024,000000,34.15,34.3,33.72,33.75,1465622,0
+NVST.US,D,20221025,000000,33.76,34.32,33.345,33.67,2662802,0
+NVST.US,D,20221026,000000,33.94,35.025,33.84,34.2,1247439,0
+NVST.US,D,20221027,000000,33.68,34.33,33.095,33.38,2028102,0
+NVST.US,D,20221028,000000,33.54,33.86,33.17,33.24,1101769,0
+NVST.US,D,20221031,000000,32.89,33.38,32.65,33.01,1560189,0
+NVST.US,D,20221101,000000,33.28,34.4,33.04,34.17,1580420,0
+NVST.US,D,20221102,000000,34.09,34.72,33.35,33.47,2470056,0
+NVST.US,D,20221103,000000,33.22,33.81,32.035,33.38,2356007,0
+NVST.US,D,20221104,000000,34,35.08,33.61,34.4,3522087,0
+NVST.US,D,20221107,000000,34.44,35.72,34.44,35.26,2423815,0
+NVST.US,D,20221108,000000,35.35,35.35,34.17,34.62,1971908,0
+NVST.US,D,20221109,000000,34.4,35.275,34.15,34.68,1533856,0
+NVST.US,D,20221110,000000,35.5,36.33,35.33,36.04,1910351,0
+NVST.US,D,20221111,000000,36.25,38.035,36.05,37.99,1455429,0
+NVST.US,D,20221114,000000,37.82,38.52,37.345,37.41,1322746,0
+NVST.US,D,20221115,000000,37.7,38.8,37.603,37.76,1121232,0
+NVST.US,D,20221116,000000,37.69,38.16,37.08,37.13,849713,0
+NVST.US,D,20221117,000000,36.55,36.82,35.12,36.27,1785681,0
+NVST.US,D,20221118,000000,36.65,37.1,36.435,36.81,1154056,0
+NVST.US,D,20221121,000000,36.8,36.985,36.14,36.18,691252,0
+NVST.US,D,20221122,000000,36.17,36.71,35.92,36.64,712661,0
+NVST.US,D,20221123,000000,36.84,37.2,36.57,36.99,502743,0
+NVST.US,D,20221125,000000,36.95,37.27,36.6,37.09,207827,0
+NVST.US,D,20221128,000000,36.85,36.92,36.12,36.21,1702411,0
+NVST.US,D,20221129,000000,36.28,36.49,35.52,35.86,1752770,0
+NVST.US,D,20221130,000000,35.83,36.01,32.4,34.12,6031275,0
+NVST.US,D,20221201,000000,34.37,35.301,34.27,35.2,2365479,0
+NVST.US,D,20221202,000000,35.05,35.235,34.26,34.82,1150137,0
+NVST.US,D,20221205,000000,34.37,34.37,32.99,33.51,2327342,0
+NVST.US,D,20221206,000000,33.22,33.5399,32.59,32.86,1651069,0
+NVST.US,D,20221207,000000,32.89,33.19,32.56,32.68,1833822,0
+NVST.US,D,20221208,000000,32.71,33.1,32.46,32.87,1368566,0
+NVST.US,D,20221209,000000,32.71,33.06,32.57,32.84,958336,0
+NVST.US,D,20221212,000000,32.95,33.0635,32.555,32.68,2284823,0
+NVST.US,D,20221213,000000,33.75,34.26,33.31,33.85,2187908,0
+NVST.US,D,20221214,000000,33.54,34.97,33.09,34.11,4282784,0
+NVST.US,D,20221215,000000,33.71,33.89,33.375,33.54,2029458,0
+NVST.US,D,20221216,000000,33.39,33.395,32.44,32.95,3103613,0
+NVST.US,D,20221219,000000,32.96,33.04,32.29,32.64,1320988,0
+NVST.US,D,20221220,000000,32.51,33.01,32.36,32.53,1756502,0
+NVST.US,D,20221221,000000,32.72,33.25,32.6,32.95,1549555,0
+NVST.US,D,20221222,000000,32.78,32.95,32.005,32.91,1214083,0
+NVST.US,D,20221223,000000,32.93,33.09,32.66,33.05,790489,0
+NVST.US,D,20221227,000000,33.09,33.255,32.63,32.96,732528,0
+NVST.US,D,20221228,000000,32.98,33.1375,32.52,32.64,869842,0
+NVST.US,D,20221229,000000,32.97,34,32.865,33.76,950621,0
+NVST.US,D,20221230,000000,33.59,33.72,33.22,33.67,801247,0
+NVST.US,D,20230103,000000,34.05,34.53,33.28,33.96,1453258,0
+NVST.US,D,20230104,000000,34.36,34.36,33.12,33.41,2772104,0
+NVST.US,D,20230105,000000,33.16,33.39,32.4075,32.93,1558984,0
+NVST.US,D,20230106,000000,33.25,33.39,32.52,32.83,1159855,0
+NVST.US,D,20230109,000000,33.01,33.425,32.34,32.95,1743642,0
+NVST.US,D,20230110,000000,33.01,33.98,32.82,33.85,1713491,0
+NVST.US,D,20230111,000000,33.96,35.6,33.96,35.36,2552410,0
+NVST.US,D,20230112,000000,35.5,35.5,34.56,34.98,2533194,0
+NVST.US,D,20230113,000000,34.9,35.645,34.725,35.63,1360207,0
+NVST.US,D,20230117,000000,35.58,35.85,35.38,35.7,1007850,0
+NVST.US,D,20230118,000000,35.91,36.34,35.31,35.41,1417265,0
+NVST.US,D,20230119,000000,35.04,36.24,34.91,36.15,1342890,0
+NVST.US,D,20230120,000000,36.35,36.83,36.33,36.82,1304061,0
+NVST.US,D,20230123,000000,36.97,37.8,36.97,37.28,2007309,0
+NVST.US,D,20230124,000000,36.84,37.35,36.73,36.94,1723678,0
+NVST.US,D,20230125,000000,36.65,37.71,36.65,37.66,1407604,0
+NVST.US,D,20230126,000000,37.67,38.67,37.67,37.84,2936345,0
+NVST.US,D,20230127,000000,37.73,38.555,37.42,38.34,1021069,0
+NVST.US,D,20230130,000000,38.15,38.47,37.815,37.95,1164436,0
+NVST.US,D,20230131,000000,38.15,39.02,37.97,38.99,1476299,0
+NVST.US,D,20230201,000000,38.98,39.74,38.48,39.72,1532434,0
+NVST.US,D,20230202,000000,40.41,43.29,40.145,42.5,4379813,0
+NVST.US,D,20230203,000000,42.11,42.62,41.07,41.21,2272234,0
+NVST.US,D,20230206,000000,41.26,42.045,40.33,40.82,2085600,0
+NVST.US,D,20230207,000000,40.53,41.675,40.46,41.5,1931123,0
+NVST.US,D,20230208,000000,41.04,41.63,40.5,40.68,3064898,0
+NVST.US,D,20230209,000000,41.43,41.81,39.5,40.25,5074911,0
+NVST.US,D,20230210,000000,40.02,41.33,39.6228,39.93,2941127,0
+NVST.US,D,20230213,000000,39.81,40.71,39.55,40.06,1571763,0
+NVST.US,D,20230214,000000,39.98,40.851,39.675,40.29,3849664,0
+NVST.US,D,20230215,000000,39.65,40.29,39.61,40.29,1394472,0
+NVST.US,D,20230216,000000,39.55,39.815,38.97,39,1936227,0
+NVST.US,D,20230217,000000,38.57,38.96,38.19,38.48,2113824,0
+NVST.US,D,20230221,000000,38.21,38.83,37.83,37.98,1711270,0
+NVST.US,D,20230222,000000,37.91,38.605,37.7,38.07,1524472,0
+NVST.US,D,20230223,000000,38.32,38.98,37.975,38.67,2329347,0
+NVST.US,D,20230224,000000,37.98,38.44,37.49,38.25,1489880,0
+NVST.US,D,20230227,000000,38.62,38.62,37.785,38,1383631,0
+NVST.US,D,20230228,000000,38.1,39.05,37.525,38.66,2847591,0
+NVST.US,D,20230301,000000,38.66,38.99,38.035,38.61,2004382,0
+NVST.US,D,20230302,000000,38.07,39.06,38.03,39.02,1256973,0
+NVST.US,D,20230303,000000,39.3,39.795,39.1,39.69,1331185,0
+NVST.US,D,20230306,000000,39.64,39.91,38.92,38.95,2330706,0
+NVST.US,D,20230307,000000,38.96,39.23,38.67,38.81,965581,0
+NVST.US,D,20230308,000000,38.81,38.89,38.28,38.73,1174043,0
+NVST.US,D,20230309,000000,38.84,39.07,37.855,37.93,846078,0
+NVST.US,D,20230310,000000,37.89,37.945,36.99,37.44,1710908,0
+NVST.US,D,20230313,000000,37.25,37.93,36.99,37.61,1096837,0
+NVST.US,D,20230314,000000,38.33,39.04,38.04,38.67,2236398,0
+NVST.US,D,20230315,000000,37.88,38.33,37.52,37.79,2204912,0
+NVST.US,D,20230316,000000,37.46,38.48,36.93,38.38,1327985,0
+NVST.US,D,20230317,000000,38.07,38.51,37.48,37.6,3293783,0
+NVST.US,D,20230320,000000,37.62,38.525,37.62,38.31,4231872,0
+NVST.US,D,20230321,000000,38.61,39.55,38.435,39.12,3875919,0
+NVST.US,D,20230322,000000,39.05,39.41,38.09,38.09,1263857,0
+NVST.US,D,20230323,000000,38.27,38.845,37.675,37.77,1364689,0
+NVST.US,D,20230324,000000,37.61,38.385,37.51,38.24,1044821,0
+NVST.US,D,20230327,000000,38.57,38.78,38.21,38.33,1307567,0
+NVST.US,D,20230328,000000,38.27,39.07,38.2435,38.73,1599334,0
+NVST.US,D,20230329,000000,39.02,39.395,38.7,39.26,1085581,0
+NVST.US,D,20230330,000000,39.76,40.23,39.59,39.86,1666715,0
+NVST.US,D,20230331,000000,40.13,40.92,40.04,40.88,1410680,0
+NVST.US,D,20230403,000000,40.79,40.85,39.399,39.74,1540196,0
+NVST.US,D,20230404,000000,39.96,39.96,38.6,38.73,2178537,0
+NVST.US,D,20230405,000000,38.73,38.87,37.985,38.54,2751350,0
+NVST.US,D,20230406,000000,38.44,38.64,37.75,38.49,2072707,0
+NVST.US,D,20230410,000000,38.31,38.77,37.96,38.67,1052599,0
+NVST.US,D,20230411,000000,38.685,39.45,38.685,39.22,1112981,0
+NVST.US,D,20230412,000000,39.62,39.7,38.27,38.59,1179742,0
+NVST.US,D,20230413,000000,38.85,39.03,38.35,38.51,2348050,0
+NVST.US,D,20230414,000000,38.5,38.71,37.39,37.66,2068103,0
+NVST.US,D,20230417,000000,37.6,37.72,37.35,37.65,1880115,0
+NVST.US,D,20230418,000000,37.82,37.875,37,37.24,1550868,0
+NVST.US,D,20230419,000000,37.14,38.38,37.14,38.26,2801749,0
+NVST.US,D,20230420,000000,38.1,38.4,37.58,38.2,1070842,0
+NVST.US,D,20230421,000000,38.38,38.97,38.1,38.94,2024438,0
+NVST.US,D,20230424,000000,39.08,39.28,38.75,39.14,1034540,0
+NVST.US,D,20230425,000000,38.83,39.09,38.2,38.21,1138956,0
+NVST.US,D,20230426,000000,38,38.08,37.67,37.99,785624,0
+NVST.US,D,20230427,000000,37.72,38.07,37.09,37.93,894371,0
+NVST.US,D,20230428,000000,37.98,38.68,37.8,38.49,1060710,0
+NVST.US,D,20230501,000000,38.27,38.63,37.82,38.41,1058460,0
+NVST.US,D,20230502,000000,38.43,38.43,37.23,37.47,1298127,0
+NVST.US,D,20230503,000000,37.72,38.42,37.45,37.64,3201400,0
+NVST.US,D,20230504,000000,32.56,36.74,32.41,35.06,8235470,0
+NVST.US,D,20230505,000000,35.38,35.71,34.965,35.34,1784080,0
+NVST.US,D,20230508,000000,35.2,35.2416,34.62,34.82,1622055,0
+NVST.US,D,20230509,000000,34.56,34.77,34.22,34.51,2158117,0
+NVST.US,D,20230510,000000,34.88,35.045,33.345,34,1742625,0
+NVST.US,D,20230511,000000,33.8,34.095,33.04,33.14,2013269,0
+NVST.US,D,20230512,000000,33.16,33.355,32.71,33.05,1579504,0
+NVST.US,D,20230515,000000,33.17,34.32,32.905,34.24,2469203,0
+NVST.US,D,20230516,000000,33.79,34.37,33.7642,34.19,1452002,0
+NVST.US,D,20230517,000000,34.36,34.93,33.74,34.75,1418603,0
+NVST.US,D,20230518,000000,34.68,35.83,34.51,35.65,1661749,0
+NVST.US,D,20230519,000000,35.94,35.94,35.12,35.4,1395503,0
+NVST.US,D,20230522,000000,35.36,35.88,35.21,35.74,1674469,0
+NVST.US,D,20230523,000000,35.61,36.12,33.75,34.11,3888594,0
+NVST.US,D,20230524,000000,33.98,33.98,32.96,33.45,2646379,0
+NVST.US,D,20230525,000000,33.26,33.26,32.57,32.95,1245058,0
+NVST.US,D,20230526,000000,32.96,33.3725,32.56,33.27,4652899,0
+NVST.US,D,20230530,000000,33.34,33.43,32.6,32.98,1074424,0
+NVST.US,D,20230531,000000,32.65,32.935,31.2,31.89,4423184,0
+NVST.US,D,20230601,000000,31.9,32.635,31.67,32.24,2643371,0
+NVST.US,D,20230602,000000,32.53,32.96,32.285,32.96,1639757,0
+NVST.US,D,20230605,000000,32.76,33.05,32.54,32.68,2607487,0
+NVST.US,D,20230606,000000,32.61,32.93,32.47,32.85,2732780,0
+NVST.US,D,20230607,000000,33.02,33.855,32.77,33.59,1509300,0
+NVST.US,D,20230608,000000,33.63,33.69,33.14,33.45,1206023,0
+NVST.US,D,20230609,000000,33.37,33.37,31.78,31.79,1994753,0
+NVST.US,D,20230612,000000,31.79,32.23,31.52,31.92,2355109,0
+NVST.US,D,20230613,000000,32.16,32.51,32.06,32.15,1748452,0
+NVST.US,D,20230614,000000,32.47,32.58,31.29,31.53,3290106,0
+NVST.US,D,20230615,000000,31.59,32.69,31.34,32.63,2656196,0
+NVST.US,D,20230616,000000,33,34.13,33,33.47,5005281,0
+NVST.US,D,20230620,000000,33.06,33.79,33.06,33.46,2914803,0
+NVST.US,D,20230621,000000,33.55,34.03,33.44,33.74,3035173,0
+NVST.US,D,20230622,000000,33.66,34.33,33.47,34.3,1745194,0
+NVST.US,D,20230623,000000,34.13,34.23,33.26,33.5,3854733,0
+NVST.US,D,20230626,000000,33.4,34.16,33.27,33.76,1158723,0
+NVST.US,D,20230627,000000,33.57,33.955,33.28,33.82,1563952,0
+NVST.US,D,20230628,000000,33.85,33.89,33.41,33.65,1338199,0
+NVST.US,D,20230629,000000,33.66,34.4,33.52,33.72,2601258,0
+NVST.US,D,20230630,000000,33.87,34.22,33.785,33.84,1166897,0
+NVST.US,D,20230703,000000,33.58,34.125,33.44,33.88,709021,0
+NVST.US,D,20230705,000000,33.76,33.94,33.33,33.5,2270010,0
+NVST.US,D,20230706,000000,33.05,33.62,32.87,33.58,1611711,0
+NVST.US,D,20230707,000000,33.62,33.885,33.55,33.74,1326877,0
+NVST.US,D,20230710,000000,33.62,34.24,33.6,33.84,1191306,0
+NVST.US,D,20230711,000000,33.85,34.84,33.85,34.77,1356559,0
+NVST.US,D,20230712,000000,35.16,35.16,34.18,34.25,3335579,0
+NVST.US,D,20230713,000000,34.45,35.58,34.37,35.4,2277715,0
+NVST.US,D,20230714,000000,35.42,35.65,34.885,35.07,824601,0
+NVST.US,D,20230717,000000,34.95,35.29,34.675,35.22,836019,0
+NVST.US,D,20230718,000000,35.22,35.32,34.45,34.72,1067127,0
+NVST.US,D,20230719,000000,34.79,35.36,34.68,35.16,1418500,0
+NVST.US,D,20230720,000000,35.31,35.32,34.405,34.47,2292007,0
+NVST.US,D,20230721,000000,34.67,35.465,34.56,35.35,1300600,0
+NVST.US,D,20230724,000000,35.29,35.78,35.125,35.7,964998,0
+NVST.US,D,20230725,000000,35.49,35.49,34.88,34.9,1121965,0
+NVST.US,D,20230726,000000,34.91,35.34,34.78,35.2,2003337,0
+NVST.US,D,20230727,000000,35.41,35.695,34.59,34.62,1904229,0
+NVST.US,D,20230728,000000,34.97,35.07,34.52,34.69,1619460,0
+NVST.US,D,20230731,000000,34.78,34.7809,34.01,34.41,1477358,0
+NVST.US,D,20230801,000000,34.26,34.415,33.65,34.01,2977181,0
+NVST.US,D,20230802,000000,33.7,33.96,33.195,33.92,4087632,0
+NVST.US,D,20230803,000000,34.5,36.14,34.18,34.27,3772915,0
+NVST.US,D,20230804,000000,34.37,34.85,33.53,33.65,1601559,0
+NVST.US,D,20230807,000000,33.07,35.6,32.585,34.95,7045213,0
+NVST.US,D,20230808,000000,34.96,34.96,34.26,34.42,10609950,0
+NVST.US,D,20230809,000000,34.22,34.74,33.17,33.33,2668694,0
+NVST.US,D,20230810,000000,33.76,33.84,32.44,32.67,2970990,0
+NVST.US,D,20230811,000000,32.47,33.64,32.47,33.38,2993954,0
+NVST.US,D,20230814,000000,33.17,33.57,32.82,33.28,2697650,0
+NVST.US,D,20230815,000000,33.09,33.24,32.8,33.1,1127954,0
+NVST.US,D,20230816,000000,33.03,33.2,32.69,32.76,1272703,0
+NVST.US,D,20230817,000000,32.92,33.28,32.095,32.3,2039097,0
+NVST.US,D,20230818,000000,32.18,32.75,32.17,32.68,1579061,0
+NVST.US,D,20230821,000000,32.8,33.24,32.71,33.09,1545911,0
+NVST.US,D,20230822,000000,33.1,33.34,32.37,32.46,1727276,0
+NVST.US,D,20230823,000000,32.6,33.1,32.48,32.77,1593720,0
+NVST.US,D,20230824,000000,32.77,32.88,31.79,32,1544933,0
+NVST.US,D,20230825,000000,32.03,32.7725,31.95,32.49,1185900,0
+NVST.US,D,20230828,000000,32.73,33.2,32.69,32.7,1160652,0
+NVST.US,D,20230829,000000,32.77,33.25,32.52,33.1,965932,0
+NVST.US,D,20230830,000000,32.88,33.01,32.49,32.6,2106478,0
+NVST.US,D,20230831,000000,32.76,32.8,31.94,32.02,2293307,0
+NVST.US,D,20230901,000000,32.36,32.62,32.28,32.38,948871,0
+NVST.US,D,20230905,000000,32.19,32.235,31.59,31.62,1159626,0
+NVST.US,D,20230906,000000,31.52,31.72,31.28,31.38,1230598,0
+NVST.US,D,20230907,000000,31.16,31.32,30.071,30.52,2854864,0
+NVST.US,D,20230908,000000,30.42,30.51,29.79,29.87,1570393,0
+NVST.US,D,20230911,000000,29.99,30.7,29.92,30.52,1325949,0
+NVST.US,D,20230912,000000,30.68,30.8,30.35,30.47,1139886,0
+NVST.US,D,20230913,000000,30.38,30.38,28.87,29.43,3859707,0
+NVST.US,D,20230914,000000,29.71,29.8,28.81,29.01,2470932,0
+NVST.US,D,20230915,000000,28.94,29.29,28.74,28.87,2363057,0
+NVST.US,D,20230918,000000,28.82,29.04,28.57,28.88,1196785,0
+NVST.US,D,20230919,000000,28.79,28.81,28.37,28.62,1284361,0
+NVST.US,D,20230920,000000,28.75,29.04,28.105,28.2,1372095,0
+NVST.US,D,20230921,000000,28.03,28.03,27.33,27.56,1428133,0
+NVST.US,D,20230922,000000,27.62,28,27.25,27.83,1781519,0
+NVST.US,D,20230925,000000,27.71,28.21,27.61,28.12,1380650,0
+NVST.US,D,20230926,000000,27.93,28.38,27.78,28.11,1862865,0
+NVST.US,D,20230927,000000,28.31,28.67,27.93,27.99,2088715,0
+NVST.US,D,20230928,000000,28.06,28.55,27.95,28.12,1169071,0
+NVST.US,D,20230929,000000,28.37,28.41,27.82,27.88,1199145,0
+NVST.US,D,20231002,000000,27.79,27.86,27.24,27.57,1303627,0
+NVST.US,D,20231003,000000,27.21,27.525,27.07,27.1,1257759,0
+NVST.US,D,20231004,000000,27.17,27.31,26.65,26.99,1491302,0
+NVST.US,D,20231005,000000,26.94,26.94,25.38,25.64,3269650,0
+NVST.US,D,20231006,000000,25.48,26.545,25.48,26.37,1589893,0
+NVST.US,D,20231009,000000,26.19,26.53,25.62,25.99,1605619,0
+NVST.US,D,20231010,000000,26.17,26.32,25.64,26.05,1707460,0
+NVST.US,D,20231011,000000,25.93,26.1,25.13,25.55,2072462,0
+NVST.US,D,20231012,000000,25.47,25.47,24.43,24.49,2506150,0
+NVST.US,D,20231013,000000,24.39,24.695,24.18,24.26,1508855,0
+NVST.US,D,20231016,000000,24.5,25.37,23.94,24.79,3035062,0
+NVST.US,D,20231017,000000,24.55,25.39,24.4,25.05,1827301,0
+NVST.US,D,20231018,000000,24.87,25.069,24.52,24.88,1749577,0
+NVST.US,D,20231019,000000,24.78,25.13,24.52,24.71,1858227,0
+NVST.US,D,20231020,000000,24.76,25.235,24.695,24.79,2437925,0
+NVST.US,D,20231023,000000,24.67,25.03,24.515,24.76,1656560,0
+NVST.US,D,20231024,000000,24.74,25.1,24.59,25.07,1478858,0
+NVST.US,D,20231025,000000,24.73,24.87,24.5,24.64,4456131,0
+NVST.US,D,20231026,000000,24.34,24.345,23.17,23.77,3671210,0
+NVST.US,D,20231027,000000,23.9,24.1,23.42,23.52,2841594,0
+NVST.US,D,20231030,000000,23.7,23.74,22.78,23.29,2632692,0
+NVST.US,D,20231031,000000,23.57,23.57,23.04,23.27,4869560,0
+NVST.US,D,20231101,000000,23.27,23.38,22.59,22.99,3677979,0
+NVST.US,D,20231102,000000,20.25,21.95,20,21.25,9869157,0
+NVST.US,D,20231103,000000,22.35,22.67,21.82,22.1,3496235,0
+NVST.US,D,20231106,000000,22.18,22.18,21.32,21.33,2488344,0
+NVST.US,D,20231107,000000,21.22,21.785,21.1,21.46,2894008,0
+NVST.US,D,20231108,000000,22,22.2,21.62,21.69,3284469,0
+NVST.US,D,20231109,000000,21.74,21.75,21.04,21.06,2313276,0
+NVST.US,D,20231110,000000,21.37,21.72,21.32,21.57,2986670,0
+NVST.US,D,20231113,000000,21.52,21.83,21.23,21.26,3523786,0
+NVST.US,D,20231114,000000,21.69,22.825,21.61,22.35,2860384,0
+NVST.US,D,20231115,000000,22.18,23.35,22.18,23.24,2377934,0
+NVST.US,D,20231116,000000,23.31,23.34,22.825,23.09,1409078,0
+NVST.US,D,20231117,000000,23.19,23.5,22.99,23.45,2088641,0
+NVST.US,D,20231120,000000,23.38,24.025,23.24,23.79,1724418,0
+NVST.US,D,20231121,000000,23.9,24.05,23.58,23.95,1713899,0
+NVST.US,D,20231122,000000,24.11,24.55,23.895,23.98,1001206,0
+NVST.US,D,20231124,000000,23.88,24.15,23.66,24.1,390621,0
+NVST.US,D,20231127,000000,23.9,24.09,23.75,23.88,1216015,0
+NVST.US,D,20231128,000000,23.78,23.85,23.33,23.49,2095867,0
+NVST.US,D,20231129,000000,23.55,23.79,22.67,22.79,2907355,0
+NVST.US,D,20231130,000000,22.86,22.929,22.38,22.69,2978658,0
+NVST.US,D,20231201,000000,22.57,23.95,22.57,23.9,2737021,0
+NVST.US,D,20231204,000000,23.77,24.56,23.635,24.13,2266927,0
+NVST.US,D,20231205,000000,23.92,24.09,23.53,23.7,1889873,0
+NVST.US,D,20231206,000000,23.87,24.61,23.6,23.61,3013198,0
+NVST.US,D,20231207,000000,23.6,24.16,23.48,24.01,1667060,0
+NVST.US,D,20231208,000000,23.91,23.91,23.19,23.45,3795533,0
+NVST.US,D,20231211,000000,22.79,23.125,22.45,22.79,2426203,0
+NVST.US,D,20231212,000000,22.83,22.83,22.19,22.5,5274569,0
+NVST.US,D,20231213,000000,22.52,23.79,22.28,23.78,5132440,0
+NVST.US,D,20231214,000000,24.32,25.14,23.75,24.15,6091087,0
+NVST.US,D,20231215,000000,24.25,24.33,23.61,23.85,5412159,0
+NVST.US,D,20231218,000000,23.87,23.9164,23.05,23.34,2532567,0
+NVST.US,D,20231219,000000,23.56,24.56,23.43,24.53,2948501,0
+NVST.US,D,20231220,000000,24.53,24.58,23.685,23.7,2243303,0
+NVST.US,D,20231221,000000,24.04,24.42,23.925,24.41,2242062,0
+NVST.US,D,20231222,000000,24.38,24.71,24.05,24.19,1236627,0
+NVST.US,D,20231226,000000,24.14,24.67,24.05,24.53,1175412,0
+NVST.US,D,20231227,000000,24.63,24.82,24.32,24.42,1301644,0
+NVST.US,D,20231228,000000,24.38,24.67,24.23,24.36,926086,0
+NVST.US,D,20231229,000000,24.17,24.34,23.81,24.06,2063212,0
+NVST.US,D,20240102,000000,24.01,24.55,23.91,24.1,2040457,0
+NVST.US,D,20240103,000000,23.78,23.78,23.22,23.46,1651407,0
+NVST.US,D,20240104,000000,23.39,23.59,23.26,23.38,1704253,0
+NVST.US,D,20240105,000000,23.19,24.01,23,23.38,2855132,0
+NVST.US,D,20240108,000000,23.41,24.22,23.19,24.03,1895624,0
+NVST.US,D,20240109,000000,23.76,25.45,23.59,25.19,3038266,0
+NVST.US,D,20240110,000000,25.05,25.64,24.71,25.45,3109644,0
+NVST.US,D,20240111,000000,25.3,25.45,24.665,24.7,1460613,0
+NVST.US,D,20240112,000000,24.88,25.15,24.165,24.19,1944039,0
+NVST.US,D,20240116,000000,23.98,23.98,23.395,23.55,1498261,0
+NVST.US,D,20240117,000000,23.16,23.32,22.85,23.06,1182299,0
+NVST.US,D,20240118,000000,23.19,24.06,22.9,24.06,2321033,0
+NVST.US,D,20240119,000000,24.04,24.04,23.13,23.7,2010850,0
+NVST.US,D,20240122,000000,23.8,24.51,23.77,24.09,2021587,0
+NVST.US,D,20240123,000000,24.43,24.47,23.73,24.19,1675976,0
+NVST.US,D,20240124,000000,24.33,24.38,23.665,23.87,1189546,0
+NVST.US,D,20240125,000000,24.25,24.49,23.895,24.22,2277003,0
+NVST.US,D,20240126,000000,24.41,24.6787,24.23,24.37,1469869,0
+NVST.US,D,20240129,000000,24.24,24.54,24.03,24.52,1804554,0
+NVST.US,D,20240130,000000,24.49,24.55,23.91,24,1737585,0
+NVST.US,D,20240131,000000,24.06,24.15,23.47,23.5,2680279,0
+NVST.US,D,20240201,000000,23.86,24.125,23.5,23.74,3229910,0
+NVST.US,D,20240202,000000,23.4,23.985,23.26,23.76,2075964,0
+NVST.US,D,20240205,000000,23.5,23.91,23.33,23.75,3722422,0
+NVST.US,D,20240206,000000,23.88,24.76,23.785,24.52,2820311,0
+NVST.US,D,20240207,000000,24.55,24.79,24.19,24.24,3628235,0
+NVST.US,D,20240208,000000,22,22.83,21.21,22.44,9866521,0
+NVST.US,D,20240209,000000,22.45,22.59,21.745,21.94,4216581,0
+NVST.US,D,20240212,000000,21.92,22.87,21.92,22.8,2446087,0
+NVST.US,D,20240213,000000,22.08,22.38,21.54,21.9,2458536,0
+NVST.US,D,20240214,000000,22.07,22.32,21.8,22.14,1925652,0
+NVST.US,D,20240215,000000,22.28,23.01,22.22,22.5,2439047,0
+NVST.US,D,20240216,000000,22.29,23.01,22.18,22.53,3083974,0
+NVST.US,D,20240220,000000,22.34,22.88,22.24,22.87,2059802,0
+NVST.US,D,20240221,000000,22.65,22.76,22.21,22.38,2362161,0
+NVST.US,D,20240222,000000,22.41,22.905,22.12,22.87,2354865,0
+NVST.US,D,20240223,000000,22.74,23.06,22.581,22.65,1648931,0
+NVST.US,D,20240226,000000,21.98,22.57,21.695,21.92,1861670,0
+NVST.US,D,20240227,000000,21.75,21.75,21.22,21.44,3045692,0
+NVST.US,D,20240228,000000,21.29,21.36,20.83,20.87,3106086,0
+NVST.US,D,20240229,000000,21.02,21.33,20.48,20.65,3312061,0
+NVST.US,D,20240301,000000,20.75,20.99,20.49,20.92,3492945,0
+NVST.US,D,20240304,000000,20.87,20.99,20.52,20.75,1453238,0
+NVST.US,D,20240305,000000,20.65,20.83,20.41,20.64,1881789,0
+NVST.US,D,20240306,000000,20.79,21.31,20.62,20.84,1849455,0
+NVST.US,D,20240307,000000,21,21.345,20.88,21.13,1154320,0
+NVST.US,D,20240308,000000,21.28,21.51,21.08,21.23,1496306,0
+NVST.US,D,20240311,000000,21.28,21.78,21.17,21.73,1579009,0
+NVST.US,D,20240312,000000,21.7,21.79,21.36,21.5,4111633,0
+NVST.US,D,20240313,000000,21.52,21.93,21.49,21.75,2780666,0
+NVST.US,D,20240314,000000,21.72,21.905,21.435,21.65,2874796,0
+NVST.US,D,20240315,000000,21.49,21.75,21.05,21.36,4600360,0
+NVST.US,D,20240318,000000,21.45,21.62,21.08,21.43,1627485,0
+NVST.US,D,20240319,000000,21.48,21.78,21.405,21.75,1596424,0
+NVST.US,D,20240320,000000,21.78,21.9,21.11,21.54,2314194,0
+NVST.US,D,20240321,000000,21.52,21.78,21.39,21.5,1784241,0
+NVST.US,D,20240322,000000,21.47,21.65,21.24,21.32,1595808,0
+NVST.US,D,20240325,000000,21.46,21.5,20.93,20.96,1595070,0
+NVST.US,D,20240326,000000,21.01,21.0491,20.56,20.76,1986589,0
+NVST.US,D,20240327,000000,20.98,21.55,20.86,21.55,1710870,0
+NVST.US,D,20240328,000000,21.53,21.62,21.24,21.38,1380482,0
+NVST.US,D,20240401,000000,21.38,21.38,20.59,20.81,1853642,0
+NVST.US,D,20240402,000000,20.29,20.455,20.05,20.33,4646199,0
+NVST.US,D,20240403,000000,20.32,20.55,20.08,20.24,3750975,0
+NVST.US,D,20240404,000000,20.46,20.75,20.25,20.48,2035424,0
+NVST.US,D,20240405,000000,20.36,20.58,20.21,20.46,2029214,0
+NVST.US,D,20240408,000000,20.51,20.55,20.23,20.32,1828062,0
+NVST.US,D,20240409,000000,20.38,21.28,20.36,21.1,2468243,0
+NVST.US,D,20240410,000000,20.57,20.735,20.02,20.11,1346572,0
+NVST.US,D,20240411,000000,20.525,20.525,20.07,20.09,1131226,0
+NVST.US,D,20240412,000000,19.91,19.91,19.08,19.18,1596500,0
+NVST.US,D,20240415,000000,19.23,19.3,18.955,19.14,2084665,0
+NVST.US,D,20240416,000000,19.12,19.94,19.05,19.78,3560294,0
+NVST.US,D,20240417,000000,19.84,19.99,19.485,19.59,1891911,0
+NVST.US,D,20240418,000000,19.65,19.855,19.5,19.75,1956824,0
+NVST.US,D,20240419,000000,19.71,20,19.71,19.97,1174927,0
+NVST.US,D,20240422,000000,20.02,20.235,19.88,20.11,1590770,0
+NVST.US,D,20240423,000000,20.15,20.57,20.1482,20.22,1329110,0
+NVST.US,D,20240424,000000,20.11,20.29,19.97,20.28,1173568,0
+NVST.US,D,20240425,000000,20.17,20.21,19.84,20.02,1193865,0
+NVST.US,D,20240426,000000,19.48,20.61,19.42,20.39,1816943,0
+NVST.US,D,20240429,000000,20.51,20.88,20.4,20.62,1411750,0
+NVST.US,D,20240430,000000,20.3,20.53,19.66,19.68,2775266,0
+NVST.US,D,20240501,000000,19.68,20.25,19.59,19.75,2509131,0
+NVST.US,D,20240502,000000,18.31,20.21,18.09,19.81,4715517,0
+NVST.US,D,20240503,000000,20.28,20.33,18.961,19,2239656,0
+NVST.US,D,20240506,000000,19.19,19.33,18.89,19.06,3033388,0
+NVST.US,D,20240507,000000,19.14,19.66,18.93,19,2051915,0
+NVST.US,D,20240508,000000,18.84,18.945,18.515,18.83,2098660,0
+NVST.US,D,20240509,000000,18.93,19.29,18.77,19.28,1735443,0
+NVST.US,D,20240510,000000,19.34,19.41,18.36,18.54,2693376,0
+NVST.US,D,20240513,000000,18.67,19.12,18.59,18.86,1839185,0
+NVST.US,D,20240514,000000,19.14,19.47,18.96,19.17,1248968,0
+NVST.US,D,20240515,000000,19.39,19.39,18.7,18.86,1736074,0
+NVST.US,D,20240516,000000,18.87,19.155,18.8001,19.13,1056628,0
+NVST.US,D,20240517,000000,19.1,19.19,18.49,18.53,1134541,0
+NVST.US,D,20240520,000000,18.44,18.61,18.12,18.27,1696918,0
+NVST.US,D,20240521,000000,18.19,18.36,17.9,18.35,1739329,0
+NVST.US,D,20240522,000000,18.24,18.705,18.23,18.63,2483551,0
+NVST.US,D,20240523,000000,18.52,18.52,17.83,17.97,1611311,0
+NVST.US,D,20240524,000000,18.01,18.39,17.885,18.25,1870915,0
+NVST.US,D,20240528,000000,18.28,18.34,17.9,18.03,2840374,0
+NVST.US,D,20240529,000000,17.73,18.23,17.64,18.2,3754645,0
+NVST.US,D,20240530,000000,18.45,18.95,18.41,18.88,2644665,0
+NVST.US,D,20240531,000000,18.94,19.41,18.92,19.36,2873033,0
+NVST.US,D,20240603,000000,19.53,19.53,18.71,18.8,3084102,0
+NVST.US,D,20240604,000000,18.78,18.845,18.46,18.58,1802894,0
+NVST.US,D,20240605,000000,18.69,18.76,18.38,18.54,1198290,0
+NVST.US,D,20240606,000000,18.42,18.69,18.235,18.44,1301903,0
+NVST.US,D,20240607,000000,18.29,18.53,18.2,18.25,1054286,0
+NVST.US,D,20240610,000000,18.08,18.46,18.008,18.17,2066041,0
+NVST.US,D,20240611,000000,18,18.37,17.88,18.13,2709708,0
+NVST.US,D,20240612,000000,18.56,18.63,18.12,18.17,2251541,0
+NVST.US,D,20240613,000000,18.16,18.34,17.63,17.83,2000978,0
+NVST.US,D,20240614,000000,17.66,17.81,17.27,17.67,1650671,0
+NVST.US,D,20240617,000000,17.43,17.69,17.09,17.22,3081155,0
+NVST.US,D,20240618,000000,17.37,17.4,16.9,17,2856060,0
+NVST.US,D,20240620,000000,16.94,17.43,16.74,17.2,2631420,0
+NVST.US,D,20240621,000000,17.34,17.56,16.96,17.41,9287525,0
+NVST.US,D,20240624,000000,17.39,17.6,16.92,16.93,2062352,0
+NVST.US,D,20240625,000000,16.77,16.83,15.98,16,5612371,0
+NVST.US,D,20240626,000000,15.96,16.53,15.92,16.505,4077046,0
+NVST.US,D,20240627,000000,16.55,16.58,16.23,16.48,2152726,0
+NVST.US,D,20240628,000000,16.57,16.71,16.45,16.63,3035385,0
+NVST.US,D,20240701,000000,16.74,17.11,16.03,16.11,2247191,0
+NVST.US,D,20240702,000000,16.12,16.37,16.03,16.34,1715089,0
+NVST.US,D,20240703,000000,16.37,16.425,16.14,16.29,1349025,0
+NVST.US,D,20240705,000000,16.26,16.47,16.08,16.41,1785795,0
+NVST.US,D,20240708,000000,16.47,16.73,16.18,16.41,2597836,0
+NVST.US,D,20240709,000000,16.29,16.43,15.695,15.98,3282043,0
+NVST.US,D,20240710,000000,16.08,16.09,15.75,15.85,2618746,0
+NVST.US,D,20240711,000000,16.19,17,15.93,16.74,5105509,0
+NVST.US,D,20240712,000000,16.81,16.81,15.74,16.04,3181080,0
+NVST.US,D,20240715,000000,16.13,16.17,15.83,15.94,1798948,0
+NVST.US,D,20240716,000000,16.02,16.86,15.91,16.85,2760687,0
+NVST.US,D,20240717,000000,16.87,17.545,16.87,17.18,1985790,0
+NVST.US,D,20240718,000000,17.09,17.51,16.46,16.5,1762714,0
+NVST.US,D,20240719,000000,16.59,16.805,16.34,16.57,2361547,0
+NVST.US,D,20240722,000000,16.39,16.57,16.14,16.32,1974474,0
+NVST.US,D,20240723,000000,16.29,16.71,16.14,16.25,2017467,0
+NVST.US,D,20240724,000000,16.26,16.47,16.08,16.29,3247267,0
+NVST.US,D,20240725,000000,16.16,16.6,15.9661,16.11,3171484,0
+NVST.US,D,20240726,000000,16.26,16.37,15.99,16.31,1351447,0
+NVST.US,D,20240729,000000,16.19,16.56,16.05,16.42,1302534,0
+NVST.US,D,20240730,000000,16.12,16.95,16.12,16.9,2185187,0
+NVST.US,D,20240731,000000,16.76,17.445,16.64,17.07,2208778,0
+NVST.US,D,20240801,000000,17.12,17.5,16.83,16.93,1638261,0
+NVST.US,D,20240802,000000,16.72,16.84,16.15,16.66,2711877,0
+NVST.US,D,20240805,000000,16.13,16.22,15.77,15.77,2961351,0
+NVST.US,D,20240806,000000,15.7,16.27,15.66,15.76,2999620,0
+NVST.US,D,20240807,000000,15.94,16.14,15.24,15.3,4262272,0
+NVST.US,D,20240808,000000,15.23,16.56,15.145,16.5,8484226,0
+NVST.US,D,20240809,000000,16.45,16.83,16.105,16.18,4447904,0
+NVST.US,D,20240812,000000,16.31,16.53,16.03,16.22,4055497,0
+NVST.US,D,20240813,000000,16.13,17.295,16.13,16.99,4149425,0
+NVST.US,D,20240814,000000,17.82,17.82,17.12,17.31,3845157,0
+NVST.US,D,20240815,000000,17.68,18.45,17.68,18.03,4837584,0
+NVST.US,D,20240816,000000,18.01,18.17,17.86,17.91,2476821,0
+NVST.US,D,20240819,000000,18.15,18.515,18.04,18.31,2858253,0
+NVST.US,D,20240820,000000,18.15,18.34,17.74,17.8,2814694,0
+NVST.US,D,20240821,000000,17.93,18.175,17.66,18.01,2238243,0
+NVST.US,D,20240822,000000,18.07,18.105,17.7,17.97,2125529,0
+NVST.US,D,20240823,000000,18.1,18.8394,17.93,18.7,2835705,0
+NVST.US,D,20240826,000000,18.74,18.75,18.315,18.42,1805239,0
+NVST.US,D,20240827,000000,18.51,18.95,18.38,18.69,1939653,0
+NVST.US,D,20240828,000000,18.55,18.635,17.87,18.35,2655364,0
+NVST.US,D,20240829,000000,18.6,18.67,18.25,18.4,1496829,0
+NVST.US,D,20240830,000000,18.46,18.56,18.09,18.26,1488795,0
+NVST.US,D,20240903,000000,18.05,18.47,17.77,17.82,2175041,0
+NVST.US,D,20240904,000000,17.68,17.99,17.01,17.22,3371615,0
+NVST.US,D,20240905,000000,17.37,17.96,17,17.83,5461631,0
+NVST.US,D,20240906,000000,17.98,18.21,17.385,17.44,1676658,0
+NVST.US,D,20240909,000000,17.32,17.45,16.97,16.98,1789954,0
+NVST.US,D,20240910,000000,16.96,17.35,16.74,17.24,1725189,0
+NVST.US,D,20240911,000000,17.18,17.65,16.75,17.64,2429361,0
+NVST.US,D,20240912,000000,17.66,18.75,17.38,18.67,4072682,0
+NVST.US,D,20240913,000000,18.79,19.585,18.585,19.41,3595324,0
+NVST.US,D,20240916,000000,19.48,19.72,18.67,18.89,2364325,0
+NVST.US,D,20240917,000000,18.97,19.37,18.66,19,1807854,0
+NVST.US,D,20240918,000000,18.9,19.745,18.86,19.18,1867339,0
+NVST.US,D,20240919,000000,19.62,19.92,19.3,19.33,2263572,0
+NVST.US,D,20240920,000000,19.2,19.26,18.81,19,3451910,0
+NVST.US,D,20240923,000000,19.6,19.91,19.04,19.06,2395032,0
+NVST.US,D,20240924,000000,19.16,19.4,18.8,18.84,1130658,0
+NVST.US,D,20240925,000000,18.89,18.91,18.33,18.64,1273325,0
+NVST.US,D,20240926,000000,18.91,19.31,18.84,19.25,1329817,0
+NVST.US,D,20240927,000000,19.42,20.04,19.345,19.76,1981024,0
+NVST.US,D,20240930,000000,19.87,19.99,19.55,19.76,1837158,0
+NVST.US,D,20241001,000000,19.68,19.7,19.08,19.34,1869618,0
+NVST.US,D,20241002,000000,19.31,19.445,18.75,19.1,1989850,0
+NVST.US,D,20241003,000000,18.85,18.9,18.47,18.64,2456231,0
+NVST.US,D,20241004,000000,19.02,19.26,18.64,18.83,1469347,0
+NVST.US,D,20241007,000000,18.75,18.765,18.08,18.25,2294351,0
+NVST.US,D,20241008,000000,18.11,18.62,18.11,18.2,1250720,0
+NVST.US,D,20241009,000000,18.15,18.39,17.92,18.12,1617646,0
+NVST.US,D,20241010,000000,17.97,18.16,17.79,17.92,1528852,0
+NVST.US,D,20241011,000000,17.93,18.17,17.845,18.13,1934286,0
+NVST.US,D,20241014,000000,18.1,18.19,17.84,17.84,1633003,0
+NVST.US,D,20241015,000000,17.91,18.12,17.64,17.7,2444164,0
+NVST.US,D,20241016,000000,17.8,18.38,17.72,18.18,1375759,0
+NVST.US,D,20241017,000000,18.1,18.3,17.89,18.27,983303,0
+NVST.US,D,20241018,000000,18.39,18.945,18.275,18.88,1465230,0
+NVST.US,D,20241021,000000,18.83,18.995,18.54,18.57,1697227,0
+NVST.US,D,20241022,000000,18.59,18.69,18.355,18.66,1909156,0
+NVST.US,D,20241023,000000,18.59,19.09,18.36,19.09,2719459,0
+NVST.US,D,20241024,000000,19.24,19.75,18.98,19.02,2773203,0
+NVST.US,D,20241025,000000,19.08,19.32,18.8,18.89,1891877,0
+NVST.US,D,20241028,000000,18.99,19.47,18.99,19.23,2288003,0
+NVST.US,D,20241029,000000,19.08,19.3,18.72,18.79,2106999,0
+NVST.US,D,20241030,000000,18.69,19.57,18.65,19.23,4087917,0
+NVST.US,D,20241031,000000,22,23,20.93,20.97,6330581,0
+NVST.US,D,20241101,000000,21.06,21.27,20.69,20.94,2955564,0
+NVST.US,D,20241104,000000,21.03,21.58,20.96,21.28,2285093,0
+NVST.US,D,20241105,000000,20.93,21.245,20.73,21.1,1742374,0
+NVST.US,D,20241106,000000,21.73,21.91,21.45,21.89,1490573,0
+NVST.US,D,20241107,000000,21.66,21.705,20.88,21.4,4106478,0
+NVST.US,D,20241108,000000,21.3,21.38,20.36,20.39,1648190,0
+NVST.US,D,20241111,000000,20.525,21.07,20.35,20.75,1769588,0
+NVST.US,D,20241112,000000,20.75,20.96,20.465,20.52,1391804,0
+NVST.US,D,20241113,000000,20.405,20.62,20.285,20.34,1457759,0
+NVST.US,D,20241114,000000,20.45,20.51,20,20.08,1036139,0
+NVST.US,D,20241115,000000,20.03,20.67,19.9501,20.57,1874091,0
+NVST.US,D,20241118,000000,20.57,21.49,20.44,20.61,3077064,0
+NVST.US,D,20241119,000000,20.153,20.755,20.12,20.26,1379673,0
+NVST.US,D,20241120,000000,20.38,20.4099,19.94,20.37,878772,0
+NVST.US,D,20241121,000000,20.415,21.45,20.36,21.39,1955288,0
+NVST.US,D,20241122,000000,21.385,21.7,21.22,21.48,1721164,0
+NVST.US,D,20241125,000000,21.9,22.47,21.766,22.18,2305086,0
+NVST.US,D,20241126,000000,22.07,22.16,21.715,22,2382647,0
+NVST.US,D,20241127,000000,22.135,22.67,22.01,22.33,1418190,0
+NVST.US,D,20241129,000000,22.345,22.38,22.18,22.29,664149,0
+NVST.US,D,20241202,000000,22.27,22.465,22.09,22.31,1721773,0
+NVST.US,D,20241203,000000,22.255,22.36,21.81,22,1709126,0
+NVST.US,D,20241204,000000,21.87,22.05,20.56,20.57,2954195,0
+NVST.US,D,20241205,000000,20.61,20.81,19.88,20.08,2628897,0
+NVST.US,D,20241206,000000,20.155,20.35,19.72,19.89,1515852,0
+NVST.US,D,20241209,000000,19.89,20.43,19.78,20.01,1631734,0
+NVST.US,D,20241210,000000,20.13,20.2525,19.35,19.99,2206731,0
+NVST.US,D,20241211,000000,20.39,20.71,20.17,20.52,1855266,0
+NVST.US,D,20241212,000000,20.615,20.86,20.26,20.3,1523622,0
+NVST.US,D,20241213,000000,20.345,20.345,19.46,19.47,1680303,0
+NVST.US,D,20241216,000000,19.49,19.81,19.355,19.57,2282484,0
+NVST.US,D,20241217,000000,19.41,19.64,18.93,19.24,1969612,0
+NVST.US,D,20241218,000000,19.24,19.26,18.06,18.2,3210810,0
+NVST.US,D,20241219,000000,18.44,18.79,17.7,18.03,2106695,0
+NVST.US,D,20241220,000000,17.955,18.77,17.92,18.7,6290887,0
+NVST.US,D,20241223,000000,18.63,18.88,18.45,18.8,2212082,0
+NVST.US,D,20241224,000000,18.94,18.995,18.66,18.95,481217,0
+NVST.US,D,20241226,000000,18.99,19.385,18.8,19.34,901309,0
+NVST.US,D,20241227,000000,19.225,19.46,19.065,19.24,1339483,0
+NVST.US,D,20241230,000000,18.99,19.24,18.76,19.11,1752233,0
+NVST.US,D,20241231,000000,19.39,19.45,19.0901,19.29,931494,0
+NVST.US,D,20250102,000000,19.32,19.8,19.03,19.11,1233434,0
+NVST.US,D,20250103,000000,19.005,19.29,18.78,19.03,2232496,0
+NVST.US,D,20250106,000000,19.0401,19.91,19.0401,19.62,1582090,0
+NVST.US,D,20250107,000000,19.51,19.95,19.14,19.49,2006623,0
+NVST.US,D,20250108,000000,19.36,19.42,18.64,19.17,2204050,0
+NVST.US,D,20250110,000000,18.955,18.975,18.43,18.58,2716883,0
+NVST.US,D,20250113,000000,18.4,19.17,18.31,18.99,1521954,0
+NVST.US,D,20250114,000000,19.07,19.1,18.485,18.85,1251056,0
+NVST.US,D,20250115,000000,19.14,19.395,18.85,19.18,1505690,0
+NVST.US,D,20250116,000000,19.17,19.24,18.88,19.19,920206,0
+NVST.US,D,20250117,000000,19.32,19.89,19.125,19.83,1385766,0
+NVST.US,D,20250121,000000,20.23,21,20.0787,20.55,2507403,0
+NVST.US,D,20250122,000000,20.51,21.085,20.43,21.05,2599047,0
+NVST.US,D,20250123,000000,21.33,21.49,20.9796,21.3,2444140,0
+NVST.US,D,20250124,000000,21.29,21.48,21.12,21.45,2649349,0
+NVST.US,D,20250127,000000,21.38,21.78,21.34,21.6,1445894,0
+NVST.US,D,20250128,000000,21.56,21.96,21.38,21.77,2189826,0
+NVST.US,D,20250129,000000,21.73,21.865,21.11,21.37,1906527,0
+NVST.US,D,20250130,000000,21.47,21.765,21.3,21.41,1107887,0
+NVST.US,D,20250131,000000,21.33,21.445,20.5,20.52,2143085,0
+NVST.US,D,20250203,000000,20.05,20.37,19.1,20.02,3253947,0
+NVST.US,D,20250204,000000,19.975,20.41,19.8,20.13,2041860,0
+NVST.US,D,20250205,000000,20.345,21,20.345,20.57,4921988,0
+NVST.US,D,20250206,000000,22.47,22.68,21.06,21.79,6847655,0
+NVST.US,D,20250207,000000,21.695,21.695,20.91,21.25,2438400,0
+NVST.US,D,20250210,000000,21.53,21.642,21.075,21.23,2279537,0
+NVST.US,D,20250211,000000,21.11,21.28,20.69,21.02,1862593,0
+NVST.US,D,20250212,000000,20.62,20.92,20.42,20.86,1346365,0
+NVST.US,D,20250213,000000,21.08,21.52,20.86,21.51,1992297,0
+NVST.US,D,20250214,000000,21.46,21.71,21.44,21.62,957228,0
+NVST.US,D,20250218,000000,21.69,22.24,21.54,22.15,2668958,0
+NVST.US,D,20250219,000000,21.81,22.009,21.38,21.76,1835596,0
+NVST.US,D,20250220,000000,21.8,21.96,21.27,21.45,1632301,0
+NVST.US,D,20250221,000000,21.43,21.75,20.635,20.87,1423960,0
+NVST.US,D,20250224,000000,20.935,21.48,20.28,21.39,2779067,0
+NVST.US,D,20250225,000000,21.365,21.41,20.04,20.66,2828230,0
+NVST.US,D,20250226,000000,20.68,21.21,20.57,20.73,1673635,0
+NVST.US,D,20250227,000000,20.615,20.72,19.77,19.86,1965876,0
+NVST.US,D,20250228,000000,19.94,19.98,19.52,19.98,2779021,0
+NVST.US,D,20250303,000000,20.02,20.1,18.85,19.02,2522967,0
+NVST.US,D,20250304,000000,18.85,18.85,18.25,18.62,3690396,0
+NVST.US,D,20250305,000000,18.655,18.67,17.455,18.24,4791497,0
+NVST.US,D,20250306,000000,17.88,18.1,17.645,17.83,2787042,0
+NVST.US,D,20250307,000000,17.81,18.6,17.385,18.43,3087968,0
+NVST.US,D,20250310,000000,18.145,18.305,17.5,17.51,3168325,0
+NVST.US,D,20250311,000000,17.55,17.725,16.89,17.13,3221940,0
+NVST.US,D,20250312,000000,17.33,17.66,16.71,16.74,2503491,0
+NVST.US,D,20250313,000000,16.655,16.855,16.055,16.25,2778839,0
+NVST.US,D,20250314,000000,16.6,16.655,16.22,16.65,3077798,0
+NVST.US,D,20250317,000000,16.68,17.32,16.52,17.17,3641474,0
+NVST.US,D,20250318,000000,17.04,17.31,16.79,16.9,2093753,0
+NVST.US,D,20250319,000000,16.98,17.1,16.685,17,1852025,0
+NVST.US,D,20250320,000000,16.815,17.34,16.64,16.88,1746245,0
+NVST.US,D,20250321,000000,16.765,16.945,16.49,16.66,12252515,0
+NVST.US,D,20250324,000000,16.98,17.55,16.92,17.48,2621033,0
+NVST.US,D,20250325,000000,17.585,17.735,17.3,17.45,1982279,0
+NVST.US,D,20250326,000000,17.62,17.71,17.28,17.57,3998637,0
+NVST.US,D,20250327,000000,17.51,18.04,17.39,18.03,3967265,0
+NVST.US,D,20250328,000000,17.97,18,16.72,16.97,6605419,0
+NVST.US,D,20250331,000000,16.81,17.51,16.615,17.26,3694940,0
+NVST.US,D,20250401,000000,17.28,17.55,16.91,17.1,3256955,0
+NVST.US,D,20250402,000000,16.9,17.67,16.79,17.51,4197048,0
+NVST.US,D,20250403,000000,16.85,16.85,15.96,16.1,5085186,0
+NVST.US,D,20250404,000000,15.42,15.65,14.77,15.48,5800011,0
+NVST.US,D,20250407,000000,14.845,16.09,14.61,15.29,4063230,0
+NVST.US,D,20250408,000000,15.825,16.01,14.47,14.76,3855591,0
+NVST.US,D,20250409,000000,14.775,16.66,14.22,16.44,4266296,0
+NVST.US,D,20250410,000000,16.12,16.125,15.02,15.54,3148491,0
+NVST.US,D,20250411,000000,15.45,15.71,15.125,15.46,2446183,0
+NVST.US,D,20250414,000000,15.615,15.84,15.35,15.62,1383793,0
+NVST.US,D,20250415,000000,15.42,15.64,15.05,15.14,1800345,0
+NVST.US,D,20250416,000000,15.1,15.35,14.83,15.02,3238684,0
+NVST.US,D,20250417,000000,14.92,15.25,14.79,15.18,2104731,0
+NVST.US,D,20250421,000000,15.15,15.15,14.72,14.87,2281119,0
+NVST.US,D,20250422,000000,14.94,15.24,14.85,15.17,1770870,0
+NVST.US,D,20250423,000000,15.785,16.82,15.62,15.72,2890628,0
+NVST.US,D,20250424,000000,15.7,16.02,15.5,15.98,1607363,0
+NVST.US,D,20250425,000000,15.86,16.26,15.62,15.94,2273467,0
+NVST.US,D,20250428,000000,15.98,16.215,15.76,15.96,3097146,0
+NVST.US,D,20250429,000000,15.97,16.45,15.82,16.2,1818373,0
+NVST.US,D,20250430,000000,15.82,16.095,15.49,16.08,4760164,0
+NVST.US,D,20250501,000000,16.25,16.605,15.99,16.34,5975186,0
+NVST.US,D,20250502,000000,17.095,17.59,16.56,16.99,3541451,0
+NVST.US,D,20250505,000000,16.925,17.065,16.29,16.97,2760959,0
+NVST.US,D,20250506,000000,16.8,16.8,16.32,16.39,2507935,0
+NVST.US,D,20250507,000000,16.36,16.87,16.33,16.84,2322676,0
+NVST.US,D,20250508,000000,16.82,18.07,16.82,17.77,2280454,0
+NVST.US,D,20250509,000000,17.815,17.83,17.47,17.59,1751523,0
+NVST.US,D,20250512,000000,18.49,19.3,18.315,18.55,2391237,0
+NVST.US,D,20250513,000000,18.59,18.84,18.49,18.61,1212797,0
+NVST.US,D,20250514,000000,18.55,18.55,17.885,17.93,3035981,0
+NVST.US,D,20250515,000000,17.855,18.16,17.59,18.09,2346839,0
+NVST.US,D,20250516,000000,18.12,18.2908,17.93,18.27,1826868,0
+NVST.US,D,20250519,000000,18.02,18.06,17.665,17.7,2576903,0
+NVST.US,D,20250520,000000,17.58,18.04,17.58,17.77,4925676,0
+NVST.US,D,20250521,000000,17.5,17.67,16.63,16.64,2120440,0
+NVST.US,D,20250522,000000,16.535,17.07,16.41,16.87,2455419,0
+NVST.US,D,20250523,000000,16.53,16.79,16.51,16.72,2062553,0
+NVST.US,D,20250527,000000,17.03,18.07,17.03,18,3579142,0
+NVST.US,D,20250528,000000,18.03,18.545,17.87,18.53,4238063,0
+NVST.US,D,20250529,000000,18.635,18.72,18.19,18.46,3753222,0
+NVST.US,D,20250530,000000,18.36,18.53,18.045,18.27,2560792,0
+NVST.US,D,20250602,000000,18.23,18.27,17.78,18.1,1678207,0
+NVST.US,D,20250603,000000,18.18,18.79,17.905,18.73,3337502,0
+NVST.US,D,20250604,000000,18.82,18.95,18.49,18.75,1611408,0
+NVST.US,D,20250605,000000,18.76,18.9,18.5612,18.68,1189539,0
+NVST.US,D,20250606,000000,18.97,19.115,18.65,18.73,1271354,0
+NVST.US,D,20250609,000000,18.835,19.33,18.81,19.02,1820366,0
+NVST.US,D,20250610,000000,19,19.46,18.975,19.14,1899815,0
+NVST.US,D,20250611,000000,19.26,19.405,19,19.23,1948191,0
+NVST.US,D,20250612,000000,19.115,19.175,18.795,18.87,1366716,0
+NVST.US,D,20250613,000000,18.57,18.76,18.25,18.45,1656692,0
+NVST.US,D,20250616,000000,18.61,19.065,18.39,18.98,1787971,0
+NVST.US,D,20250617,000000,18.825,18.96,18.28,18.43,1811226,0
+NVST.US,D,20250618,000000,18.53,18.815,18.25,18.61,1604863,0
+NVST.US,D,20250620,000000,18.82,19.12,18.47,18.89,3200221,0
+NVST.US,D,20250623,000000,18.75,19,18.32,18.9,2281717,0
+NVST.US,D,20250624,000000,19.07,19.17,18.72,18.94,1938672,0
+NVST.US,D,20250625,000000,19.1,19.445,18.86,19.35,1600199,0
+NVST.US,D,20250626,000000,19.45,19.705,19.31,19.65,1334347,0
+NVST.US,D,20250627,000000,19.56,19.91,19.47,19.67,2564813,0
+NVST.US,D,20250630,000000,19.57,19.81,19.43,19.54,2020608,0
+NVST.US,D,20250701,000000,19.405,20.43,19.32,20.02,2676345,0
+NVST.US,D,20250702,000000,19.94,20.28,19.755,20.17,2167996,0
+NVST.US,D,20250703,000000,20.18,20.5,20.015,20.39,1002871,0
+NVST.US,D,20250707,000000,20.16,20.4288,19.62,19.67,2289300,0
+NVST.US,D,20250708,000000,19.795,20.49,19.73,20.15,1657740,0
+NVST.US,D,20250709,000000,20.29,20.58,20.01,20.38,1739252,0
+NVST.US,D,20250710,000000,20.45,21.08,20.28,20.72,2383777,0
+NVST.US,D,20250711,000000,20.545,20.6,20.17,20.2,1855616,0
+NVST.US,D,20250714,000000,19.9551,20.19,19.785,20.03,1449729,0
+NVST.US,D,20250715,000000,20.18,20.265,19.68,19.81,2097842,0
+NVST.US,D,20250716,000000,19.98,19.98,19.4,19.72,1689855,0
+NVST.US,D,20250717,000000,19.705,19.845,19.62,19.75,1190134,0
+NVST.US,D,20250718,000000,19.94,19.965,19.33,19.51,1980932,0
+NVST.US,D,20250721,000000,19.86,19.98,19.435,19.47,1552826,0
+NVST.US,D,20250722,000000,19.61,20.2,19.56,20.04,2462049,0
+NVST.US,D,20250723,000000,20.25,20.955,20.22,20.75,2143706,0
+NVST.US,D,20250724,000000,20.83,20.94,20.57,20.67,2303828,0
+NVST.US,D,20250725,000000,20.65,20.92,20.37,20.8,2277906,0
+NVST.US,D,20250728,000000,20.79,21.015,20.55,20.74,2105271,0
+NVST.US,D,20250729,000000,20.75,20.79,20.22,20.3,2962969,0
+NVST.US,D,20250730,000000,20.17,20.42,19.865,19.96,2375966,0
+NVST.US,D,20250731,000000,19.52,19.63,18.77,18.89,8145225,0
+NVST.US,D,20250801,000000,20.235,20.92,19.73,20.83,6349513,0
+NVST.US,D,20250804,000000,21.08,21.15,20.36,20.48,3198860,0
+NVST.US,D,20250805,000000,20.59,20.59,19.8,20.07,2770687,0
+NVST.US,D,20250806,000000,20.15,20.4,19.35,19.71,2827257,0
+NVST.US,D,20250807,000000,19.925,20.27,19.56,20.09,2077391,0
+NVST.US,D,20250808,000000,20.16,20.3399,19.94,20.24,1698275,0
+NVST.US,D,20250811,000000,20.31,20.69,20.16,20.16,2029559,0
+NVST.US,D,20250812,000000,20.365,21,20.26,20.89,1901528,0
+NVST.US,D,20250813,000000,20.94,21.585,20.94,21.56,2380348,0
+NVST.US,D,20250814,000000,21.15,21.15,20.59,20.82,2226941,0
+NVST.US,D,20250815,000000,21.005,21.01,20.6,20.64,1690497,0
+NVST.US,D,20250818,000000,20.86,20.86,20.5,20.77,2387488,0
+NVST.US,D,20250819,000000,20.755,21.09,20.61,20.71,1380218,0
+NVST.US,D,20250820,000000,20.7,20.86,20.51,20.72,1426055,0
+NVST.US,D,20250821,000000,20.5,20.69,20.37,20.46,858540,0
+NVST.US,D,20250822,000000,20.8,21.73,20.555,21.72,1558799,0
+NVST.US,D,20250825,000000,21.5301,21.625,21.11,21.12,1140759,0
+NVST.US,D,20250826,000000,21.155,21.475,21.04,21.14,1299195,0
+NVST.US,D,20250827,000000,21.055,21.44,20.91,21.24,2782404,0
+NVST.US,D,20250828,000000,21.265,21.28,20.97,21.25,896600,0
+NVST.US,D,20250829,000000,21.41,21.41,20.97,21.18,1038714,0
+NVST.US,D,20250902,000000,20.73,20.91,20.545,20.72,1010674,0
+NVST.US,D,20250903,000000,20.635,20.83,20.17,20.3,1829489,0
+NVST.US,D,20250904,000000,20.34,20.8,20.06,20.78,2587665,0
+NVST.US,D,20250905,000000,20.85,21.45,20.7375,21.31,1910078,0
+NVST.US,D,20250908,000000,21.385,21.385,20.91,21.15,1430477,0
+NVST.US,D,20250909,000000,21.13,21.14,20.78,20.81,1242318,0
+NVST.US,D,20250910,000000,20.99,21.45,20.6,20.77,1757205,0
+NVST.US,D,20250911,000000,20.96,21.63,20.69,21.61,1536910,0
+NVST.US,D,20250912,000000,21.42,21.51,20.98,21.01,1223510,0
+NVST.US,D,20250915,000000,21.125,21.255,20.865,21.13,1349744,0
+NVST.US,D,20250916,000000,21.26,21.32,20.71,21.1,1980271,0
+NVST.US,D,20250917,000000,21.12,21.63,20.8,20.98,1940235,0
+NVST.US,D,20250918,000000,21.1,21.2454,20.71,21.03,2713277,0
+NVST.US,D,20250919,000000,21.12,21.12,20.73,20.93,4326484,0
+NVST.US,D,20250922,000000,20.88,21.095,20.785,20.89,1828296,0
+NVST.US,D,20250923,000000,20.9,21.31,20.8,20.84,1931556,0
+NVST.US,D,20250924,000000,20.865,21.075,20.5201,20.55,960900,0
+NVST.US,D,20250925,000000,20.1162,20.295,19.81,19.99,1569586,0
+NVST.US,D,20250926,000000,20.17,20.43,19.88,20.35,1945242,0
+NVST.US,D,20250929,000000,20.38,20.45,20.1,20.23,2378471,0
+NVST.US,D,20250930,000000,20.14,20.41,19.845,20.37,2385005,0
+NVST.US,D,20251001,000000,20.3,20.61,19.8,20.36,2264671,0
+NVST.US,D,20251002,000000,20.365,20.63,20.225,20.57,1180969,0
+NVST.US,D,20251003,000000,20.625,21.24,20.625,20.85,2013793,0
+NVST.US,D,20251006,000000,20.785,21.045,20.28,20.63,2983499,0
+NVST.US,D,20251007,000000,20.65,20.83,20.335,20.42,1322223,0
+NVST.US,D,20251008,000000,20.56,20.65,20.28,20.58,1795015,0
+NVST.US,D,20251009,000000,20.505,20.6,20.15,20.19,1327295,0
+NVST.US,D,20251010,000000,20.125,20.13,19.02,19.06,3642201,0
+NVST.US,D,20251013,000000,19.38,19.4575,19.16,19.22,1722704,0
+NVST.US,D,20251014,000000,18.87,19.57,18.77,19.45,1945838,0
+NVST.US,D,20251015,000000,19.72,20.08,19.4,19.61,2088004,0
+NVST.US,D,20251016,000000,19.745,19.9099,19.375,19.73,1473547,0
+NVST.US,D,20251017,000000,19.76,20.01,19.65,19.96,1535540,0
+NVST.US,D,20251020,000000,20.205,20.35,20.04,20.14,1676189,0
+NVST.US,D,20251021,000000,19.91,20.26,19.9,20.08,1444473,0
+NVST.US,D,20251022,000000,19.91,20.33,19.83,19.84,2158846,0
+NVST.US,D,20251023,000000,19.72,20.25,19.712,20.22,1917255,0
+NVST.US,D,20251024,000000,20.375,20.59,20.325,20.36,1273557,0
+NVST.US,D,20251027,000000,20.42,20.64,20.26,20.35,1411160,0
+NVST.US,D,20251028,000000,20.11,20.42,20.005,20.06,1366068,0
+NVST.US,D,20251029,000000,20,20.455,19.9,19.98,2005473,0
+NVST.US,D,20251030,000000,20.675,21.23,19.6,20.14,6205259,0
+NVST.US,D,20251031,000000,20.145,20.37,18.93,20.35,4988070,0
+NVST.US,D,20251103,000000,20.19,20.665,19.85,20.09,3705475,0
+NVST.US,D,20251104,000000,19.87,20.28,19.75,20.15,2491543,0
+NVST.US,D,20251105,000000,20.12,20.19,19.51,20.15,2035562,0
+NVST.US,D,20251106,000000,20.04,20.1,19.4,19.48,1773600,0
+NVST.US,D,20251107,000000,19.4,19.75,19.36,19.45,2856515,0
+NVST.US,D,20251110,000000,19.51,20.125,19.47,20.05,1567775,0
+NVST.US,D,20251111,000000,19.86,20.48,19.86,20.21,1438030,0
+NVST.US,D,20251112,000000,20.31,20.45,20.06,20.12,1667005,0
+NVST.US,D,20251113,000000,19.83,20.27,19.83,19.89,1514206,0
+NVST.US,D,20251114,000000,19.72,19.835,19.345,19.4,1647682,0
+NVST.US,D,20251117,000000,19.37,19.49,18.99,19.11,1563579,0
+NVST.US,D,20251118,000000,19.005,19.26,18.77,19.13,1511149,0
+NVST.US,D,20251119,000000,19.04,19.25,18.79,18.95,1704301,0
+NVST.US,D,20251120,000000,19.1124,19.32,18.895,19.11,1674876,0
+NVST.US,D,20251121,000000,19.185,20.16,19.17,19.89,1918418,0
+NVST.US,D,20251124,000000,19.74,20.47,19.67,20.2,2094189,0
+NVST.US,D,20251125,000000,20.325,21.065,20.22,21.05,2435775,0
+NVST.US,D,20251126,000000,21.01,21.13,20.811,20.99,1419453,0
+NVST.US,D,20251128,000000,21,21.1,20.83,20.9,570064,0
+NVST.US,D,20251201,000000,20.625,20.89,20.6,20.77,1214949,0
+NVST.US,D,20251202,000000,20.74,20.82,20.17,20.18,2443190,0
+NVST.US,D,20251203,000000,20.29,20.571,20.24,20.45,2124982,0
+NVST.US,D,20251204,000000,20.475,20.525,20.05,20.13,1838533,0
+NVST.US,D,20251205,000000,20.16,20.46,20.03,20.23,2412001,0
+NVST.US,D,20251208,000000,20.21,20.4155,19.99,20.01,1966230,0
+NVST.US,D,20251209,000000,19.89,21.065,19.89,20.62,2620554,0
+NVST.US,D,20251210,000000,20.74,22.48,20.73,22.1,4484758,0
+NVST.US,D,20251211,000000,22.17,22.425,21.99,22.14,2143027,0
+NVST.US,D,20251212,000000,22.28,22.3,21.76,21.97,2048282,0
+NVST.US,D,20251215,000000,22.25,22.4,21.91,22.06,2266901,0
+NVST.US,D,20251216,000000,21.97,22.23,21.53,21.9,3046563,0
+NVST.US,D,20251217,000000,21.76,22.03,21.585,21.85,2550992,0
+NVST.US,D,20251218,000000,22.2201,22.44,22,22.25,3559788,0
+NVST.US,D,20251219,000000,22.26,22.4,21.99,22.28,4234320,0
+NVST.US,D,20251222,000000,22.31,22.67,22.28,22.44,2278209,0
+NVST.US,D,20251223,000000,22.205,22.3,21.69,21.87,2266306,0
+NVST.US,D,20251224,000000,21.975,22.11,21.82,22,589730,0
+NVST.US,D,20251226,000000,21.83,22.045,21.76,21.99,1300128,0
+NVST.US,D,20251229,000000,21.955,22.135,21.72,21.81,1463514,0
+NVST.US,D,20251230,000000,21.815,22.04,21.8,21.91,1400877,0
+NVST.US,D,20251231,000000,21.9,22.01,21.7,21.71,1216835,0
+NVST.US,D,20260102,000000,21.85,21.995,21.575,21.69,1395582,0
+NVST.US,D,20260105,000000,21.63,22.61,21.63,22.55,1734326,0
+NVST.US,D,20260106,000000,22.55,23.33,22.455,23.21,2218773,0
+NVST.US,D,20260107,000000,23.33,23.52,22.635,22.93,2667482,0
+NVST.US,D,20260108,000000,23.05,23.71,22.91,23.62,1875474,0
+NVST.US,D,20260109,000000,23.59,23.97,23.09,23.63,2500429,0
+NVST.US,D,20260112,000000,23.67,23.68,22.72,23.38,3130493,0
+NVST.US,D,20260113,000000,23.4,23.51,23.035,23.23,1746310,0
+NVST.US,D,20260114,000000,23.045,24.25,23.045,24.2,3126502,0
+NVST.US,D,20260115,000000,24.17,24.85,23.955,24.69,3660848,0
+NVST.US,D,20260116,000000,24.685,25.405,24.63,25.24,4039522,0
+NVST.US,D,20260120,000000,25.29,25.29,24.27,24.34,2659089,0
+NVST.US,D,20260121,000000,24.65,24.835,24.35,24.67,2559024,0
+NVST.US,D,20260122,000000,24.765,25.08,24.32,24.41,1843475,0
+NVST.US,D,20260123,000000,24.635,24.66,23.81,23.84,1753493,0
+NVST.US,D,20260126,000000,23.88,24.35,23.7,24.05,1946918,0
+NVST.US,D,20260127,000000,23.945,24.48,23.72,24.11,1717810,0
+NVST.US,D,20260128,000000,24.13,24.27,23.69,24.08,2676215,0
+NVST.US,D,20260129,000000,24.22,24.22,22.955,23.39,3326998,0
+NVST.US,D,20260130,000000,22.98,23.59,22.98,23.47,3283939,0
+NVST.US,D,20260202,000000,23.375,23.6,23.055,23.26,4978703,0
+NVST.US,D,20260203,000000,23.37,23.69,22.76,22.91,3309191,0
+NVST.US,D,20260204,000000,23.15,24.09,23.12,23.66,3336298,0
+NVST.US,D,20260205,000000,23.78,25.08,23.7,24.71,9458614,0
+NVST.US,D,20260206,000000,27.905,29.275,26.74,29.1,9981076,0
+NVST.US,D,20260209,000000,29.17,29.82,28.775,29.36,4899329,0
+NVST.US,D,20260210,000000,29.55,30.36,29.14,30.17,3986849,0
+NVST.US,D,20260211,000000,30.4199,30.4199,29.5315,30.26,3500017,0
+NVST.US,D,20260212,000000,29.9,30.26,28.465,28.77,4347508,0
+NVST.US,D,20260213,000000,28.9,29.27,28.72,28.97,2193354,0
+NVST.US,D,20260217,000000,28.815,29.14,27.96,28.07,3199878,0
+NVST.US,D,20260218,000000,28.17,28.78,28.17,28.5,3597476,0

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

@@ -0,0 +1,1068 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONL.US,D,20211116,000000,20.7312,21.4908,20.4392,20.9263,2477159.2027722,0
+ONL.US,D,20211117,000000,21.1203,21.1693,20.0217,20.1765,2301079.0541129,0
+ONL.US,D,20211118,000000,19.6709,19.7777,17.3935,17.4023,4047918.8675153,0
+ONL.US,D,20211119,000000,17.1592,17.6561,16.0696,17.169,3565196.2109188,0
+ONL.US,D,20211122,000000,17.5198,18.5802,17.5198,17.9961,2919836.6948463,0
+ONL.US,D,20211123,000000,18.104,18.5322,17.9579,18.2882,3013286.6369158,0
+ONL.US,D,20211124,000000,18.493,18.59,17.7237,17.86,1610294.6087864,0
+ONL.US,D,20211126,000000,17.7139,18.0549,16.3998,17.3542,1388548.7068071,0
+ONL.US,D,20211129,000000,17.1299,18.2108,16.6438,18.104,1249475.8699377,0
+ONL.US,D,20211130,000000,17.5581,17.7825,17.2759,17.2955,1442010.6290478,0
+ONL.US,D,20211201,000000,17.4218,17.9863,17.0427,17.1886,962531.95425739,0
+ONL.US,D,20211202,000000,17.0818,17.6071,16.7408,17.4611,1442319.8226581,0
+ONL.US,D,20211203,000000,17.51,17.7433,17.0525,17.3249,752154.78499324,0
+ONL.US,D,20211206,000000,17.3249,18.1128,17.2376,18.0451,921297.97601868,0
+ONL.US,D,20211207,000000,17.9286,18.444,17.5875,17.9286,1039395.6489923,0
+ONL.US,D,20211208,000000,17.9863,18.5802,17.7139,18.5126,839568.81879502,0
+ONL.US,D,20211209,000000,18.59,18.687,18.0354,18.3959,742727.95142146,0
+ONL.US,D,20211210,000000,18.0451,18.5508,18.0451,18.4538,550681.98353032,0
+ONL.US,D,20211213,000000,18.1814,18.1814,17.3346,17.9384,527691.4487422,0
+ONL.US,D,20211214,000000,17.9677,18.7556,17.6365,18.5508,745122.92635034,0
+ONL.US,D,20211215,000000,18.5508,18.5508,17.7923,18.2882,560466.99187843,0
+ONL.US,D,20211216,000000,18.0647,18.2499,17.7139,17.9286,543335.82907228,0
+ONL.US,D,20211217,000000,17.9089,18.5508,17.763,18.4734,2127971.4499649,0
+ONL.US,D,20211220,000000,17.9863,18.444,17.8217,18.0256,672615.49406586,0
+ONL.US,D,20211221,000000,18.0745,18.639,18.0549,18.4538,455618.72430593,0
+ONL.US,D,20211222,000000,18.1912,18.3764,17.9384,18.1226,556881.16235134,0
+ONL.US,D,20211223,000000,18.006,18.4626,18.006,18.1617,440680.48911893,0
+ONL.US,D,20211227,000000,18.2303,18.3372,17.8845,18.3372,490285.14453769,0
+ONL.US,D,20211228,000000,18.0745,18.6684,17.9961,18.5126,380821.42251127,0
+ONL.US,D,20211229,000000,18.1814,18.4342,18.1226,18.2401,587691.33620209,0
+ONL.US,D,20211230,000000,18.1128,18.3666,18.0354,18.1519,603467.35341577,0
+ONL.US,D,20211231,000000,18.006,18.4342,18.006,18.1716,487363.62207438,0
+ONL.US,D,20220103,000000,18.0158,18.2499,17.8893,18.1617,569343.80777376,0
+ONL.US,D,20220104,000000,18.006,18.298,18.006,18.2401,396296.40964228,0
+ONL.US,D,20220105,000000,18.0843,18.1912,17.51,17.5198,678340.16784134,0
+ONL.US,D,20220106,000000,17.4415,17.6071,17.023,17.4611,728189.72909006,0
+ONL.US,D,20220107,000000,17.3444,17.7237,17.2955,17.5198,393855.51487028,0
+ONL.US,D,20220110,000000,17.4023,17.4268,16.9936,17.169,741386.07156143,0
+ONL.US,D,20220111,000000,17.0622,17.2181,16.9653,17.1102,449596.08177067,0
+ONL.US,D,20220112,000000,17.1014,17.2327,16.9936,17.0328,403775.22142488,0
+ONL.US,D,20220113,000000,17.0328,17.2181,17.0034,17.1299,445952.08710895,0
+ONL.US,D,20220114,000000,17.0328,17.2543,16.926,17.2083,347091.76707913,0
+ONL.US,D,20220118,000000,17.169,17.1788,16.4487,16.5654,654670.01937507,0
+ONL.US,D,20220119,000000,16.6241,16.7408,16.2538,16.3517,571912.25766554,0
+ONL.US,D,20220120,000000,16.3027,16.5174,15.9529,15.9529,496398.60631823,0
+ONL.US,D,20220121,000000,15.7971,16.3224,15.7089,15.9814,581828.90289727,0
+ONL.US,D,20220124,000000,15.7775,16.3126,15.407,16.2929,932611.60492218,0
+ONL.US,D,20220125,000000,16.0205,16.682,15.9284,16.3811,861739.9394937,0
+ONL.US,D,20220126,000000,16.585,16.731,15.899,15.9627,479926.64837107,0
+ONL.US,D,20220127,000000,15.9627,16.2352,15.5726,15.6119,580994.18219347,0
+ONL.US,D,20220128,000000,15.5726,16.2155,15.4756,16.2155,359260.52550559,0
+ONL.US,D,20220131,000000,16.1273,16.5654,15.9814,16.1959,1237897.946826,0
+ONL.US,D,20220201,000000,16.2253,16.5948,16.2253,16.488,349583.68389903,0
+ONL.US,D,20220202,000000,16.5948,16.6918,16.2538,16.682,1103455.8710249,0
+ONL.US,D,20220203,000000,16.5271,16.7016,16.3126,16.3224,647051.40718119,0
+ONL.US,D,20220204,000000,16.2538,16.3126,15.8941,16.1568,295912.57126186,0
+ONL.US,D,20220207,000000,16.0303,16.4684,15.9814,16.342,285580.60656015,0
+ONL.US,D,20220208,000000,16.3322,16.6634,16.1175,16.4487,406440.61320768,0
+ONL.US,D,20220209,000000,16.4978,17.4218,16.4978,17.3542,442161.14894926,0
+ONL.US,D,20220210,000000,17.1397,17.5198,16.7702,16.8378,440524.36165232,0
+ONL.US,D,20220211,000000,17.0328,17.0328,16.3272,16.488,676747.2595056,0
+ONL.US,D,20220214,000000,16.3517,16.6732,16.1371,16.2057,444904.09424489,0
+ONL.US,D,20220215,000000,16.3224,16.6046,16.1959,16.2733,612602.34087353,0
+ONL.US,D,20220216,000000,16.3322,16.8966,16.2783,16.7506,576097.08603509,0
+ONL.US,D,20220217,000000,16.6918,16.8094,16.3517,16.6438,542890.9168145,0
+ONL.US,D,20220218,000000,16.6438,16.7212,16.2733,16.2831,383773.55820332,0
+ONL.US,D,20220222,000000,16.1568,16.488,15.8843,16.0597,592786.39790636,0
+ONL.US,D,20220223,000000,16.0205,16.1666,15.7726,16.0205,663213.15107706,0
+ONL.US,D,20220224,000000,15.5433,16.1077,15.3493,16.0597,796974.59275905,0
+ONL.US,D,20220225,000000,16.2057,16.4096,15.9627,16.3027,519220.76834824,0
+ONL.US,D,20220228,000000,16.0794,16.7555,16.0794,16.5752,521255.52761888,0
+ONL.US,D,20220301,000000,16.7114,16.8574,16.1861,16.2636,322250.15239285,0
+ONL.US,D,20220302,000000,16.2057,16.4292,16.0696,16.2253,321154.19880375,0
+ONL.US,D,20220303,000000,16.342,16.3517,16.0176,16.2733,335898.5502087,0
+ONL.US,D,20220304,000000,16.1371,16.1861,15.8481,15.9715,283038.68813329,0
+ONL.US,D,20220307,000000,15.9627,15.9627,15.4267,15.4659,441388.67514391,0
+ONL.US,D,20220308,000000,15.5149,15.9431,15.4267,15.651,407741.67542938,0
+ONL.US,D,20220309,000000,15.904,16.2929,15.8696,16.147,347099.93060679,0
+ONL.US,D,20220310,000000,15.9715,16.4782,15.9715,16.439,232920.75091256,0
+ONL.US,D,20220311,000000,16.5076,16.7016,16.1911,16.342,202453.44522376,0
+ONL.US,D,20220314,000000,17.0132,17.1299,16.5654,16.6046,605681.71029504,0
+ONL.US,D,20220315,000000,16.7702,16.9838,16.7016,16.78,366848.52447072,0
+ONL.US,D,20220316,000000,16.8476,17.1397,16.731,16.926,462865.89599102,0
+ONL.US,D,20220317,000000,16.8192,17.4954,16.8192,17.2562,758328.45279032,0
+ONL.US,D,20220318,000000,17.2474,17.417,16.6144,16.7408,1875160.2638953,0
+ONL.US,D,20220321,000000,16.8672,17.1985,16.7506,17.072,680931.06743419,0
+ONL.US,D,20220322,000000,17.1886,17.3739,17.0328,17.2955,576901.19351015,0
+ONL.US,D,20220323,000000,17.3249,17.3739,17.0328,17.1397,623299.62343827,0
+ONL.US,D,20220324,000000,17.1985,17.7237,17.169,17.5003,1256525.0760769,0
+ONL.US,D,20220325,000000,14.7162,14.9308,14.3173,14.726,4821127.390358,0
+ONL.US,D,20220328,000000,14.483,14.483,13.6264,14.1419,3278974.7674368,0
+ONL.US,D,20220329,000000,14.1419,14.4241,13.7235,14.3173,1174959.1894066,0
+ONL.US,D,20220330,000000,14.3076,14.5133,14.0723,14.1017,921728.60210304,0
+ONL.US,D,20220331,000000,13.8862,13.9205,13.7,13.7196,963112.5851626,0
+ONL.US,D,20220401,000000,13.7,14.2194,13.5432,14.0234,762011.22420844,0
+ONL.US,D,20220404,000000,13.9646,14.0821,13.6351,13.7587,849813.02557433,0
+ONL.US,D,20220405,000000,13.6705,14.0723,13.6509,13.7,972886.36866018,0
+ONL.US,D,20220406,000000,13.6118,13.6461,13.4059,13.5432,728184.62688527,0
+ONL.US,D,20220407,000000,13.4354,13.5039,13.1453,13.21,1241271.5246339,0
+ONL.US,D,20220408,000000,13.1511,13.4256,13.0629,13.3668,636781.68937792,0
+ONL.US,D,20220411,000000,13.357,13.4157,13.113,13.1806,449553.22325042,0
+ONL.US,D,20220412,000000,13.2198,13.3766,13.0238,13.1316,660812.05350244,0
+ONL.US,D,20220413,000000,13.1806,13.455,13.1708,13.357,488005.47943709,0
+ONL.US,D,20220414,000000,13.2884,13.4746,13.2688,13.3374,470503.8965631,0
+ONL.US,D,20220418,000000,13.3275,13.6216,13.2688,13.4452,671331.77934045,0
+ONL.US,D,20220419,000000,13.3864,13.8469,13.3864,13.7391,644387.03583935,0
+ONL.US,D,20220420,000000,13.7196,13.8666,13.6902,13.7098,612985.00623284,0
+ONL.US,D,20220421,000000,13.7489,13.8323,13.1316,13.2295,653093.43809466,0
+ONL.US,D,20220422,000000,13.1708,13.2393,12.9748,13.0924,405823.24642798,0
+ONL.US,D,20220425,000000,12.965,13.3864,12.8768,13.357,706958.43451388,0
+ONL.US,D,20220426,000000,13.3275,13.4207,13.1414,13.21,643404.35119661,0
+ONL.US,D,20220427,000000,13.2002,13.308,13.0336,13.1806,786814.06213831,0
+ONL.US,D,20220428,000000,13.2491,13.602,13.1806,13.357,563608.92958871,0
+ONL.US,D,20220429,000000,13.2786,13.4157,13.1365,13.1511,591815.95855511,0
+ONL.US,D,20220502,000000,13.21,13.2884,12.9061,13.0532,845987.39242205,0
+ONL.US,D,20220503,000000,13.0042,13.3815,13.0042,13.2786,511325.61665469,0
+ONL.US,D,20220504,000000,13.3766,13.4157,12.8758,13.308,1168069.1720568,0
+ONL.US,D,20220505,000000,13.0826,13.306,12.8768,12.9552,692424.29394633,0
+ONL.US,D,20220506,000000,12.8866,12.9944,12.72,12.8572,733349.07857469,0
+ONL.US,D,20220509,000000,12.6906,12.8082,12.426,12.5436,585929.03466729,0
+ONL.US,D,20220510,000000,12.6416,12.7249,11.7989,11.8968,775182.05565586,0
+ONL.US,D,20220511,000000,11.9556,12.132,11.838,12.0537,1173580.573672,0
+ONL.US,D,20220512,000000,11.9655,12.6367,11.8576,12.5926,745883.15486419,0
+ONL.US,D,20220513,000000,12.5631,12.6514,12.4064,12.5631,402809.88427843,0
+ONL.US,D,20220516,000000,12.5926,12.8278,12.4848,12.72,584578.99127959,0
+ONL.US,D,20220517,000000,12.7396,13.2002,12.7396,13.1904,593528.25848296,0
+ONL.US,D,20220518,000000,13.1806,13.2345,12.8278,12.8474,424770.79413972,0
+ONL.US,D,20220519,000000,12.7102,12.9845,12.7102,12.8376,504814.18290045,0
+ONL.US,D,20220520,000000,12.9356,12.9748,12.7592,12.9061,428541.32348025,0
+ONL.US,D,20220523,000000,12.9258,13.0336,12.8082,12.8572,526008.74160215,0
+ONL.US,D,20220524,000000,12.7886,13.0434,12.6514,13.0238,482310.3984494,0
+ONL.US,D,20220525,000000,12.8866,13.1463,12.8376,13.112,330407.55741265,0
+ONL.US,D,20220526,000000,13.1316,13.4011,13.1316,13.2491,289521.5495407,0
+ONL.US,D,20220527,000000,13.3472,13.4648,13.2393,13.2393,378160.1124923,0
+ONL.US,D,20220531,000000,13.0826,13.2002,13.0042,13.0629,494498.54525407,0
+ONL.US,D,20220601,000000,13.0434,13.0924,12.8179,12.9061,423179.9266859,0
+ONL.US,D,20220602,000000,12.8474,12.9454,12.7495,12.867,454118.67609738,0
+ONL.US,D,20220603,000000,12.7396,12.8474,12.5631,12.622,550104.41394797,0
+ONL.US,D,20220606,000000,12.7788,12.867,12.4652,12.524,424350.37246495,0
+ONL.US,D,20220607,000000,12.4456,12.6024,12.2496,12.5828,409922.35775705,0
+ONL.US,D,20220608,000000,12.5142,12.5534,12.2349,12.2692,297070.77174942,0
+ONL.US,D,20220609,000000,12.1124,12.279,12.034,12.1516,735710.37895196,0
+ONL.US,D,20220610,000000,11.9753,12.0634,11.7646,11.8282,460163.76833372,0
+ONL.US,D,20220613,000000,11.6126,11.7107,11.2402,11.2991,813194.50178953,0
+ONL.US,D,20220614,000000,11.2598,11.3873,11.1423,11.3578,950440.74934374,0
+ONL.US,D,20220615,000000,11.4657,11.8087,11.397,11.6126,442328.5012664,0
+ONL.US,D,20220616,000000,11.348,11.4547,11.0541,11.1423,727135.61358025,0
+ONL.US,D,20220617,000000,11.2109,11.6126,11.1471,11.4755,1505703.4923354,0
+ONL.US,D,20220621,000000,11.5098,11.8087,11.4264,11.5146,571586.73699988,0
+ONL.US,D,20220622,000000,11.3677,11.6323,11.3089,11.4166,630869.25446615,0
+ONL.US,D,20220623,000000,11.3677,11.593,11.3578,11.5342,680618.81250098,0
+ONL.US,D,20220624,000000,11.5342,11.7302,11.103,11.103,7408479.9304417,0
+ONL.US,D,20220627,000000,11.1618,11.4264,10.9463,10.9757,929722.73656953,0
+ONL.US,D,20220628,000000,11.1129,11.4657,11.0541,11.0638,675195.16880818,0
+ONL.US,D,20220629,000000,11.1034,11.1034,10.8183,11.0045,768952.13344593,0
+ONL.US,D,20220630,000000,10.876,11.0737,10.7969,10.8364,749313.73093645,0
+ONL.US,D,20220701,000000,10.7475,10.9551,10.698,10.8859,1005146.9840843,0
+ONL.US,D,20220705,000000,10.7376,10.8661,10.5299,10.8562,875580.2543176,0
+ONL.US,D,20220706,000000,10.8364,10.9551,10.5794,10.5893,712232.68076365,0
+ONL.US,D,20220707,000000,10.5893,10.7277,10.52,10.5299,573175.96125874,0
+ONL.US,D,20220708,000000,10.4805,10.5547,10.3717,10.3915,548015.3010523,0
+ONL.US,D,20220711,000000,10.3025,10.4409,10.1641,10.174,714547.78110583,0
+ONL.US,D,20220712,000000,10.1641,10.3717,10.1542,10.2432,1394128.3432818,0
+ONL.US,D,20220713,000000,10.1938,10.2828,10.1048,10.1443,454261.3227126,0
+ONL.US,D,20220714,000000,9.94658,10.085,9.92681,10.0158,1505175.2817136,0
+ONL.US,D,20220715,000000,10.1938,10.3025,10.0442,10.1443,960304.43106051,0
+ONL.US,D,20220718,000000,10.2037,10.4212,10.1641,10.2135,343155.72293537,0
+ONL.US,D,20220719,000000,10.2828,10.6782,10.2828,10.6585,316777.33410857,0
+ONL.US,D,20220720,000000,10.6684,10.871,10.5596,10.8167,385831.85178575,0
+ONL.US,D,20220721,000000,10.7178,10.7376,10.5299,10.7079,434056.5347983,0
+ONL.US,D,20220722,000000,10.7475,10.8266,10.4607,10.7475,452157.60549472,0
+ONL.US,D,20220725,000000,10.7771,10.8068,10.6337,10.7277,677724.63857272,0
+ONL.US,D,20220726,000000,10.698,10.7573,10.4261,10.4607,235248.17789033,0
+ONL.US,D,20220727,000000,10.4805,10.5052,10.3421,10.4508,309490.17903411,0
+ONL.US,D,20220728,000000,10.4409,10.6189,10.4212,10.5991,303032.3740167,0
+ONL.US,D,20220729,000000,10.5991,10.8661,10.5003,10.8167,329392.55759834,0
+ONL.US,D,20220801,000000,10.7771,10.8068,10.609,10.7376,350847.43901327,0
+ONL.US,D,20220802,000000,10.698,10.7573,10.5596,10.6684,370239.05931066,0
+ONL.US,D,20220803,000000,10.6585,10.876,10.6585,10.7573,336385.3945428,0
+ONL.US,D,20220804,000000,10.7376,11.1232,10.6634,10.698,388493.86318838,0
+ONL.US,D,20220805,000000,10.6881,10.6881,10.347,10.5497,290142.04904459,0
+ONL.US,D,20220808,000000,10.6387,10.9254,10.6387,10.8167,295436.74117711,0
+ONL.US,D,20220809,000000,10.8068,10.8364,10.4706,10.4904,379921.21552549,0
+ONL.US,D,20220810,000000,10.6585,10.8364,10.5092,10.52,329773.85634408,0
+ONL.US,D,20220811,000000,10.5398,10.6486,10.5003,10.6288,302334.50628576,0
+ONL.US,D,20220812,000000,10.6288,10.8315,10.5596,10.7969,359174.31586657,0
+ONL.US,D,20220815,000000,10.7376,10.8068,10.6189,10.7771,282594.96352542,0
+ONL.US,D,20220816,000000,10.7079,10.9155,10.698,10.7475,429632.66022569,0
+ONL.US,D,20220817,000000,10.6288,10.6684,10.4212,10.4607,359955.11860321,0
+ONL.US,D,20220818,000000,10.4212,10.5151,10.2778,10.4904,298433.52681009,0
+ONL.US,D,20220819,000000,10.352,10.3915,10.2086,10.2828,250225.02623767,0
+ONL.US,D,20220822,000000,10.2135,10.2234,9.96636,9.97625,377955.04904877,0
+ONL.US,D,20220823,000000,9.96636,10.0652,9.92187,9.99602,398618.00229947,0
+ONL.US,D,20220824,000000,9.94658,10.0652,9.90209,9.94658,403710.41393027,0
+ONL.US,D,20220825,000000,9.91692,10.1888,9.91692,10.1641,470150.45612271,0
+ONL.US,D,20220826,000000,10.1443,10.1443,9.75378,9.76861,451585.15167485,0
+ONL.US,D,20220829,000000,9.7785,9.96636,9.70929,9.94658,390295.1710562,0
+ONL.US,D,20220830,000000,9.9367,9.97625,9.81311,9.82794,459293.05019289,0
+ONL.US,D,20220831,000000,9.7785,9.86749,9.74884,9.75873,314274.11289979,0
+ONL.US,D,20220901,000000,9.75873,9.84771,9.63019,9.82794,426672.28508301,0
+ONL.US,D,20220902,000000,9.95647,9.98119,9.72906,9.78839,320632.80047135,0
+ONL.US,D,20220906,000000,9.78839,9.8139,9.69446,9.70929,362410.8038941,0
+ONL.US,D,20220907,000000,9.70929,10.1938,9.69446,10.1443,412184.95554983,0
+ONL.US,D,20220908,000000,10.1048,10.2234,9.99602,10.2037,313171.68416541,0
+ONL.US,D,20220909,000000,10.2531,10.52,10.2333,10.4311,299601.69670753,0
+ONL.US,D,20220912,000000,10.5102,10.5645,10.3618,10.3816,299703.8483609,0
+ONL.US,D,20220913,000000,10.2037,10.352,9.87737,9.9367,294736.85064116,0
+ONL.US,D,20220914,000000,9.87737,10.001,9.8575,9.91692,274363.15850792,0
+ONL.US,D,20220915,000000,9.8576,10.1443,9.72906,9.73895,362123.56558165,0
+ONL.US,D,20220916,000000,9.59064,9.9367,9.56098,9.91692,1012196.4595693,0
+ONL.US,D,20220919,000000,9.82794,9.86847,9.64997,9.76861,293649.59294442,0
+ONL.US,D,20220920,000000,9.6994,9.6994,9.51154,9.58076,317178.86090449,0
+ONL.US,D,20220921,000000,9.58076,9.6203,9.34346,9.35335,356853.14710934,0
+ONL.US,D,20220922,000000,9.29402,9.32181,9.04684,9.18526,318441.09123522,0
+ONL.US,D,20220923,000000,9.04684,9.06662,8.86887,9.00729,350390.28507938,0
+ONL.US,D,20220926,000000,8.89853,8.98752,8.64147,8.65135,583673.3078955,0
+ONL.US,D,20220927,000000,8.70079,8.79966,8.47338,8.50304,534641.52568108,0
+ONL.US,D,20220928,000000,8.48327,8.87382,8.45361,8.77,387409.63969916,0
+ONL.US,D,20220929,000000,8.68,8.68,8.42,8.59,404204,0
+ONL.US,D,20220930,000000,8.63,8.9,8.63,8.75,413247,0
+ONL.US,D,20221003,000000,8.75,8.8224,8.6401,8.74,438213,0
+ONL.US,D,20221004,000000,8.82,9.36,8.82,9.32,305098,0
+ONL.US,D,20221005,000000,9.15,9.23,8.935,9.06,266148,0
+ONL.US,D,20221006,000000,9.01,9.13,8.845,8.97,196405,0
+ONL.US,D,20221007,000000,8.87,8.92,8.74,8.86,308799,0
+ONL.US,D,20221010,000000,8.9,9.03,8.86,8.88,180566,0
+ONL.US,D,20221011,000000,8.84,8.98,8.72,8.94,419791,0
+ONL.US,D,20221012,000000,8.96,9.03,8.86,8.97,152488,0
+ONL.US,D,20221013,000000,8.88,9.16,8.75,9.11,499281,0
+ONL.US,D,20221014,000000,9.25,9.29,9.08,9.09,226939,0
+ONL.US,D,20221017,000000,9.27,9.42,9.19,9.28,397155,0
+ONL.US,D,20221018,000000,9.39,9.56,9.16,9.23,267618,0
+ONL.US,D,20221019,000000,9.05,9.12,8.74,8.96,290834,0
+ONL.US,D,20221020,000000,8.86,9.11,8.86,9,185336,0
+ONL.US,D,20221021,000000,9.06,9.12,8.93,9.05,183196,0
+ONL.US,D,20221024,000000,9.09,9.13,8.9711,9,201566,0
+ONL.US,D,20221025,000000,9.03,9.36,8.96,9.34,428490,0
+ONL.US,D,20221026,000000,9.43,9.62,9.3,9.44,199335,0
+ONL.US,D,20221027,000000,9.43,9.59,9.37,9.51,223547,0
+ONL.US,D,20221028,000000,9.5,9.53,9.3,9.43,1730090,0
+ONL.US,D,20221031,000000,9.35,9.42,9.25,9.37,1752868,0
+ONL.US,D,20221101,000000,9.46,9.47,9.215,9.36,239752,0
+ONL.US,D,20221102,000000,9.3,9.53,9.16,9.18,226921,0
+ONL.US,D,20221103,000000,9.09,9.35,8.93,9.2,324873,0
+ONL.US,D,20221104,000000,9.2,9.22,8.81,9.21,269941,0
+ONL.US,D,20221107,000000,9.17,9.2,8.98,9.11,184615,0
+ONL.US,D,20221108,000000,9.06,9.31,9,9.17,201918,0
+ONL.US,D,20221109,000000,9.18,9.34,9.1,9.28,213189,0
+ONL.US,D,20221110,000000,9.51,9.93,9.46,9.8,405939,0
+ONL.US,D,20221111,000000,9.85,9.945,9.73,9.78,185106,0
+ONL.US,D,20221114,000000,9.73,9.73,9.45,9.47,195938,0
+ONL.US,D,20221115,000000,9.53,9.64,9.34,9.43,201100,0
+ONL.US,D,20221116,000000,9.35,9.39,9.22,9.25,175545,0
+ONL.US,D,20221117,000000,9.1,9.28,9.08,9.2,171109,0
+ONL.US,D,20221118,000000,9.36,9.43,9.19,9.42,286458,0
+ONL.US,D,20221121,000000,9.29,9.41,9.27,9.39,223317,0
+ONL.US,D,20221122,000000,9.4,9.465,9.2201,9.34,168162,0
+ONL.US,D,20221123,000000,9.3,9.39,9.225,9.33,146305,0
+ONL.US,D,20221125,000000,9.28,9.4,9.275,9.33,74831,0
+ONL.US,D,20221128,000000,9.24,9.37,9.06,9.09,214408,0
+ONL.US,D,20221129,000000,9.11,9.2,9.05,9.15,137470,0
+ONL.US,D,20221130,000000,9.11,9.36,9,9.29,235679,0
+ONL.US,D,20221201,000000,9.34,9.59,9.29,9.34,183304,0
+ONL.US,D,20221202,000000,9.19,9.55,9.19,9.52,185624,0
+ONL.US,D,20221205,000000,9.4,9.46,9.215,9.28,205565,0
+ONL.US,D,20221206,000000,9.23,9.25,8.91,9,254328,0
+ONL.US,D,20221207,000000,9.04,9.13,8.865,8.96,698128,0
+ONL.US,D,20221208,000000,8.97,9.155,8.9379,9.03,648807,0
+ONL.US,D,20221209,000000,8.98,9.18,8.91,9.11,500111,0
+ONL.US,D,20221212,000000,9.16,9.26,9.035,9.13,581324,0
+ONL.US,D,20221213,000000,9.26,9.74,9.1,9.25,872023,0
+ONL.US,D,20221214,000000,9.2,9.635,9.16,9.25,1581922,0
+ONL.US,D,20221215,000000,9.25,9.27,9.07,9.14,601120,0
+ONL.US,D,20221216,000000,9,9.23,8.805,8.88,1379890,0
+ONL.US,D,20221219,000000,8.81,8.92,8.595,8.71,683854,0
+ONL.US,D,20221220,000000,8.73,8.89,8.68,8.79,475458,0
+ONL.US,D,20221221,000000,8.82,8.99,8.75,8.88,630107,0
+ONL.US,D,20221222,000000,8.75,8.79,8.41,8.77,731733,0
+ONL.US,D,20221223,000000,8.82,8.925,8.7,8.76,387026,0
+ONL.US,D,20221227,000000,8.73,8.75,8.555,8.6,529092,0
+ONL.US,D,20221228,000000,8.6,8.67,8.405,8.43,670674,0
+ONL.US,D,20221229,000000,8.31,8.49,8.285,8.47,648096,0
+ONL.US,D,20221230,000000,8.48,8.59,8.38,8.54,353307,0
+ONL.US,D,20230103,000000,8.57,8.78,8.32,8.35,306584,0
+ONL.US,D,20230104,000000,8.36,8.55,8.36,8.41,266108,0
+ONL.US,D,20230105,000000,8.38,8.41,8.2,8.26,270073,0
+ONL.US,D,20230106,000000,8.29,8.5,8.21,8.47,210905,0
+ONL.US,D,20230109,000000,8.48,8.54,8.4,8.4,237796,0
+ONL.US,D,20230110,000000,8.35,8.4884,8.3,8.46,326343,0
+ONL.US,D,20230111,000000,8.5,8.635,8.46,8.59,417795,0
+ONL.US,D,20230112,000000,8.66,8.82,8.57,8.75,366474,0
+ONL.US,D,20230113,000000,8.67,8.85,8.62,8.84,204653,0
+ONL.US,D,20230117,000000,8.8,8.99,8.8,8.87,335249,0
+ONL.US,D,20230118,000000,8.88,9.11,8.875,8.95,502733,0
+ONL.US,D,20230119,000000,8.92,8.985,8.73,8.84,375037,0
+ONL.US,D,20230120,000000,8.88,9.01,8.705,9.01,366017,0
+ONL.US,D,20230123,000000,9,9.165,8.99,9.05,356462,0
+ONL.US,D,20230124,000000,9.05,9.06,8.84,8.89,161986,0
+ONL.US,D,20230125,000000,8.89,9.04,8.82,9.02,201655,0
+ONL.US,D,20230126,000000,9.04,9.16,8.96,9.09,196832,0
+ONL.US,D,20230127,000000,9.11,9.265,9.09,9.2,214205,0
+ONL.US,D,20230130,000000,9.15,9.21,9.13,9.17,229744,0
+ONL.US,D,20230131,000000,9.16,9.67,9.16,9.65,595125,0
+ONL.US,D,20230201,000000,9.56,9.605,9.27,9.36,375503,0
+ONL.US,D,20230202,000000,9.41,9.73,9.41,9.71,333961,0
+ONL.US,D,20230203,000000,9.64,9.75,9.52,9.62,407693,0
+ONL.US,D,20230206,000000,9.58,9.59,9.29,9.4,296470,0
+ONL.US,D,20230207,000000,9.45,9.51,9.22,9.36,372080,0
+ONL.US,D,20230208,000000,9.32,9.43,9.2,9.2,391025,0
+ONL.US,D,20230209,000000,9.31,9.36,9.025,9.06,425128,0
+ONL.US,D,20230210,000000,9.02,9.14,9,9.07,266583,0
+ONL.US,D,20230213,000000,9.08,9.29,9.01,9.26,179406,0
+ONL.US,D,20230214,000000,9.21,9.3,9.1316,9.16,264400,0
+ONL.US,D,20230215,000000,9.11,9.27,9.09,9.25,155647,0
+ONL.US,D,20230216,000000,9.14,9.215,9.07,9.16,167201,0
+ONL.US,D,20230217,000000,9.2,9.27,9.07,9.12,196079,0
+ONL.US,D,20230221,000000,9,9.025,8.755,8.85,321437,0
+ONL.US,D,20230222,000000,8.85,8.94,8.73,8.75,468257,0
+ONL.US,D,20230223,000000,8.8,8.9,8.745,8.85,330765,0
+ONL.US,D,20230224,000000,8.72,8.78,8.57,8.61,539560,0
+ONL.US,D,20230227,000000,8.68,8.75,8.6,8.61,563179,0
+ONL.US,D,20230228,000000,8.59,8.68,8.54,8.56,522567,0
+ONL.US,D,20230301,000000,8.51,8.52,8.26,8.29,462783,0
+ONL.US,D,20230302,000000,8.2,8.29,8,8.04,700640,0
+ONL.US,D,20230303,000000,8.08,8.16,7.94,7.95,521063,0
+ONL.US,D,20230306,000000,8,8.12,7.96,8.05,632116,0
+ONL.US,D,20230307,000000,8.01,8.01,7.495,7.55,687317,0
+ONL.US,D,20230308,000000,7.51,7.86,7.51,7.73,654968,0
+ONL.US,D,20230309,000000,7.68,7.68,7.41,7.5,853827,0
+ONL.US,D,20230310,000000,7.46,7.4738,6.74,6.76,1368160,0
+ONL.US,D,20230313,000000,6.69,6.87,6.615,6.7,608824,0
+ONL.US,D,20230314,000000,6.9,6.92,6.485,6.52,1169741,0
+ONL.US,D,20230315,000000,6.35,6.5,6.29,6.48,789011,0
+ONL.US,D,20230316,000000,6.4,6.45,6.15,6.36,1183435,0
+ONL.US,D,20230317,000000,6.31,6.36,5.76,5.8,6104796,0
+ONL.US,D,20230320,000000,5.83,6.02,5.735,5.82,1246735,0
+ONL.US,D,20230321,000000,5.83,5.975,5.73,5.91,1312159,0
+ONL.US,D,20230322,000000,5.88,6,5.77,5.78,1146771,0
+ONL.US,D,20230323,000000,5.83,5.88,5.62,5.67,862853,0
+ONL.US,D,20230324,000000,5.61,5.92,5.61,5.89,720967,0
+ONL.US,D,20230327,000000,6.01,6.18,5.95,6.09,877367,0
+ONL.US,D,20230328,000000,6.04,6.2,6.02,6.2,673603,0
+ONL.US,D,20230329,000000,6.26,6.36,6.2039,6.35,387274,0
+ONL.US,D,20230330,000000,6.35,6.41,6.31,6.32,308767,0
+ONL.US,D,20230331,000000,6.39,6.7,6.39,6.7,738224,0
+ONL.US,D,20230403,000000,6.75,6.81,6.67,6.81,737503,0
+ONL.US,D,20230404,000000,6.85,6.91,6.565,6.66,713442,0
+ONL.US,D,20230405,000000,6.61,6.645,6.5352,6.62,397155,0
+ONL.US,D,20230406,000000,6.68,6.715,6.56,6.63,314623,0
+ONL.US,D,20230410,000000,6.59,6.69,6.475,6.62,474563,0
+ONL.US,D,20230411,000000,6.58,6.605,6.44,6.52,403562,0
+ONL.US,D,20230412,000000,6.63,6.67,6.49,6.5,583546,0
+ONL.US,D,20230413,000000,6.51,6.57,6.385,6.41,625089,0
+ONL.US,D,20230414,000000,6.5,6.58,6.27,6.31,350027,0
+ONL.US,D,20230417,000000,6.34,6.605,6.2901,6.6,421090,0
+ONL.US,D,20230418,000000,6.65,6.65,6.39,6.52,379221,0
+ONL.US,D,20230419,000000,6.48,6.585,6.41,6.57,350829,0
+ONL.US,D,20230420,000000,6.48,6.575,6.4,6.44,396210,0
+ONL.US,D,20230421,000000,6.46,6.47,6.315,6.42,376008,0
+ONL.US,D,20230424,000000,6.38,6.41,6.275,6.34,302782,0
+ONL.US,D,20230425,000000,6.26,6.36,6.11,6.12,306859,0
+ONL.US,D,20230426,000000,6.04,6.13,5.9,5.93,348416,0
+ONL.US,D,20230427,000000,5.95,6.02,5.875,6.02,376625,0
+ONL.US,D,20230428,000000,6.01,6.265,5.995,6.14,464735,0
+ONL.US,D,20230501,000000,6.11,6.175,6.05,6.1,422850,0
+ONL.US,D,20230502,000000,6.03,6.035,5.81,5.91,581732,0
+ONL.US,D,20230503,000000,5.93,6.05,5.875,6,586631,0
+ONL.US,D,20230504,000000,5.94,6.19,5.815,6.16,575748,0
+ONL.US,D,20230505,000000,6.28,6.34,6.215,6.31,337139,0
+ONL.US,D,20230508,000000,6.3,6.3,6.14,6.22,382610,0
+ONL.US,D,20230509,000000,6.16,6.25,6.04,6.15,331527,0
+ONL.US,D,20230510,000000,6.29,6.49,6.04,6.05,439328,0
+ONL.US,D,20230511,000000,5.98,6.055,5.88,5.91,393980,0
+ONL.US,D,20230512,000000,5.94,5.95,5.53,5.6,724482,0
+ONL.US,D,20230515,000000,5.63,5.69,5.5,5.52,445301,0
+ONL.US,D,20230516,000000,5.55,5.64,5.45,5.45,666079,0
+ONL.US,D,20230517,000000,5.48,5.84,5.425,5.79,488511,0
+ONL.US,D,20230518,000000,5.74,5.89,5.7,5.88,464100,0
+ONL.US,D,20230519,000000,5.97,6.01,5.8,5.9,360001,0
+ONL.US,D,20230522,000000,5.92,6.04,5.81,6.03,472680,0
+ONL.US,D,20230523,000000,6.04,6.285,6.04,6.15,341985,0
+ONL.US,D,20230524,000000,6.13,6.14,5.74,5.75,315437,0
+ONL.US,D,20230525,000000,5.7,5.71,5.27,5.43,611634,0
+ONL.US,D,20230526,000000,5.46,5.575,5.36,5.53,404957,0
+ONL.US,D,20230530,000000,5.58,5.71,5.52,5.62,392864,0
+ONL.US,D,20230531,000000,5.64,5.72,5.5313,5.55,709807,0
+ONL.US,D,20230601,000000,5.54,5.75,5.48,5.73,523453,0
+ONL.US,D,20230602,000000,5.79,6.09,5.76,6.06,439359,0
+ONL.US,D,20230605,000000,6,6.035,5.88,5.96,440114,0
+ONL.US,D,20230606,000000,5.96,6.31,5.96,6.27,442836,0
+ONL.US,D,20230607,000000,6.34,6.66,6.34,6.57,543535,0
+ONL.US,D,20230608,000000,6.56,6.58,6.375,6.44,339094,0
+ONL.US,D,20230609,000000,6.45,6.515,6.39,6.47,368252,0
+ONL.US,D,20230612,000000,6.47,6.6,6.43,6.46,350269,0
+ONL.US,D,20230613,000000,6.52,6.62,6.44,6.52,353060,0
+ONL.US,D,20230614,000000,6.56,6.65,6.395,6.44,367036,0
+ONL.US,D,20230615,000000,6.4,6.56,6.33,6.56,329963,0
+ONL.US,D,20230616,000000,6.56,6.71,6.54,6.65,2524290,0
+ONL.US,D,20230620,000000,6.58,6.61,6.4,6.57,350735,0
+ONL.US,D,20230621,000000,6.5,6.585,6.43,6.53,345842,0
+ONL.US,D,20230622,000000,6.53,6.53,6.17,6.43,660465,0
+ONL.US,D,20230623,000000,6.26,6.42,6.14,6.36,1328124,0
+ONL.US,D,20230626,000000,6.33,6.8,6.3,6.66,553349,0
+ONL.US,D,20230627,000000,6.69,6.825,6.61,6.77,592545,0
+ONL.US,D,20230628,000000,6.76,6.76,6.59,6.66,305718,0
+ONL.US,D,20230629,000000,6.56,6.68,6.53,6.66,258209,0
+ONL.US,D,20230630,000000,6.76,6.76,6.53,6.61,433175,0
+ONL.US,D,20230703,000000,6.57,6.915,6.57,6.88,281670,0
+ONL.US,D,20230705,000000,6.8,6.99,6.73,6.73,411532,0
+ONL.US,D,20230706,000000,6.6,6.76,6.475,6.76,371079,0
+ONL.US,D,20230707,000000,6.72,6.9801,6.72,6.9,555371,0
+ONL.US,D,20230710,000000,6.83,7,6.81,6.85,257665,0
+ONL.US,D,20230711,000000,6.91,6.94,6.8,6.87,375834,0
+ONL.US,D,20230712,000000,7,7.07,6.82,6.83,393954,0
+ONL.US,D,20230713,000000,6.86,6.91,6.79,6.88,367296,0
+ONL.US,D,20230714,000000,6.85,6.88,6.745,6.76,254716,0
+ONL.US,D,20230717,000000,6.76,6.77,6.55,6.6,317041,0
+ONL.US,D,20230718,000000,6.6,6.88,6.6,6.7,366914,0
+ONL.US,D,20230719,000000,6.71,6.855,6.71,6.85,312920,0
+ONL.US,D,20230720,000000,6.85,6.86,6.64,6.72,316029,0
+ONL.US,D,20230721,000000,6.78,6.79,6.61,6.62,346244,0
+ONL.US,D,20230724,000000,6.61,6.78,6.61,6.72,233843,0
+ONL.US,D,20230725,000000,6.67,6.74,6.52,6.56,238079,0
+ONL.US,D,20230726,000000,6.55,6.7,6.55,6.68,335785,0
+ONL.US,D,20230727,000000,6.71,6.76,6.445,6.47,455200,0
+ONL.US,D,20230728,000000,6.49,6.58,6.455,6.49,351520,0
+ONL.US,D,20230731,000000,6.52,6.675,6.46,6.5,804409,0
+ONL.US,D,20230801,000000,6.48,6.49,6.26,6.28,338770,0
+ONL.US,D,20230802,000000,6.21,6.26,6.16,6.23,234251,0
+ONL.US,D,20230803,000000,6.16,6.22,6.055,6.16,278667,0
+ONL.US,D,20230804,000000,6.2,6.29,6.14,6.2,293377,0
+ONL.US,D,20230807,000000,6.21,6.31,6.19,6.28,352430,0
+ONL.US,D,20230808,000000,6.19,6.19,6.05,6.15,301282,0
+ONL.US,D,20230809,000000,6.1,6.21,6.07,6.14,344551,0
+ONL.US,D,20230810,000000,6.22,6.69,6.12,6.41,574999,0
+ONL.US,D,20230811,000000,6.39,6.6,6.39,6.56,463010,0
+ONL.US,D,20230814,000000,6.53,6.55,6.4,6.43,292744,0
+ONL.US,D,20230815,000000,6.31,6.35,6.21,6.29,263725,0
+ONL.US,D,20230816,000000,6.26,6.36,6.2,6.2,267275,0
+ONL.US,D,20230817,000000,6.205,6.305,6.145,6.16,291768,0
+ONL.US,D,20230818,000000,6.08,6.18,5.94,5.97,276975,0
+ONL.US,D,20230821,000000,5.94,5.94,5.69,5.82,364961,0
+ONL.US,D,20230822,000000,5.83,5.87,5.73,5.8,378763,0
+ONL.US,D,20230823,000000,5.77,5.83,5.71,5.78,297961,0
+ONL.US,D,20230824,000000,5.74,5.875,5.71,5.71,389903,0
+ONL.US,D,20230825,000000,5.73,5.79,5.66,5.71,357117,0
+ONL.US,D,20230828,000000,5.7,6.005,5.7,5.86,381042,0
+ONL.US,D,20230829,000000,5.83,5.98,5.8,5.93,548744,0
+ONL.US,D,20230830,000000,5.91,5.95,5.81,5.86,400062,0
+ONL.US,D,20230831,000000,5.86,5.91,5.8,5.83,524326,0
+ONL.US,D,20230901,000000,5.88,5.961,5.83,5.84,577407,0
+ONL.US,D,20230905,000000,5.53,5.59,5.105,5.44,3684073,0
+ONL.US,D,20230906,000000,5.41,5.47,5.3,5.4,1410407,0
+ONL.US,D,20230907,000000,5.34,5.5,5.2,5.46,1607769,0
+ONL.US,D,20230908,000000,5.45,5.545,5.33,5.49,1146490,0
+ONL.US,D,20230911,000000,5.49,5.575,5.41,5.47,1203177,0
+ONL.US,D,20230912,000000,5.41,5.53,5.4,5.5,1270067,0
+ONL.US,D,20230913,000000,5.5,5.63,5.43,5.46,1293796,0
+ONL.US,D,20230914,000000,5.47,5.62,5.42,5.55,1546109,0
+ONL.US,D,20230915,000000,5.33,5.53,5.33,5.45,15569900,0
+ONL.US,D,20230918,000000,5.5,5.62,5.38,5.41,1768873,0
+ONL.US,D,20230919,000000,5.41,5.48,5.31,5.43,834354,0
+ONL.US,D,20230920,000000,5.46,5.565,5.43,5.47,1313393,0
+ONL.US,D,20230921,000000,5.4,5.46,5.29,5.34,1434075,0
+ONL.US,D,20230922,000000,5.34,5.395,5.25,5.34,715465,0
+ONL.US,D,20230925,000000,5.3,5.36,5.254,5.3,717761,0
+ONL.US,D,20230926,000000,5.25,5.32,5.19,5.2,936395,0
+ONL.US,D,20230927,000000,5.27,5.31,5.17,5.26,706753,0
+ONL.US,D,20230928,000000,5.17,5.285,5.155,5.21,640536,0
+ONL.US,D,20230929,000000,5.27,5.32,5.155,5.21,863247,0
+ONL.US,D,20231002,000000,5.17,5.22,4.86,4.87,983877,0
+ONL.US,D,20231003,000000,4.82,4.85,4.41,4.53,1281124,0
+ONL.US,D,20231004,000000,4.53,4.69,4.48,4.69,969334,0
+ONL.US,D,20231005,000000,4.67,4.8,4.635,4.78,751482,0
+ONL.US,D,20231006,000000,4.73,4.865,4.65,4.83,617100,0
+ONL.US,D,20231009,000000,4.78,5.02,4.78,4.97,458470,0
+ONL.US,D,20231010,000000,4.94,5.08,4.94,4.98,418288,0
+ONL.US,D,20231011,000000,4.98,5.19,4.96,5.17,370007,0
+ONL.US,D,20231012,000000,5.14,5.2,4.99,5.01,563449,0
+ONL.US,D,20231013,000000,5.07,5.09,4.83,4.85,344892,0
+ONL.US,D,20231016,000000,4.93,5.06,4.9,5.01,547286,0
+ONL.US,D,20231017,000000,4.96,5.19,4.96,5.14,399879,0
+ONL.US,D,20231018,000000,5.04,5.09,4.84,4.85,422209,0
+ONL.US,D,20231019,000000,4.83,4.96,4.815,4.86,476765,0
+ONL.US,D,20231020,000000,4.88,4.905,4.75,4.75,413418,0
+ONL.US,D,20231023,000000,4.72,4.81,4.65,4.78,439568,0
+ONL.US,D,20231024,000000,4.81,4.925,4.78,4.85,458282,0
+ONL.US,D,20231025,000000,4.79,4.82,4.64,4.65,357887,0
+ONL.US,D,20231026,000000,4.68,4.77,4.625,4.65,373766,0
+ONL.US,D,20231027,000000,4.65,4.685,4.585,4.62,282410,0
+ONL.US,D,20231030,000000,4.69,4.78,4.585,4.69,273183,0
+ONL.US,D,20231031,000000,4.71,4.82,4.645,4.78,418648,0
+ONL.US,D,20231101,000000,4.8,4.82,4.68,4.73,351651,0
+ONL.US,D,20231102,000000,4.82,5.06,4.76,5.04,300824,0
+ONL.US,D,20231103,000000,5.18,5.425,5.18,5.33,441923,0
+ONL.US,D,20231106,000000,5.32,5.33,5.22,5.28,277699,0
+ONL.US,D,20231107,000000,5.23,5.25,5.12,5.12,262863,0
+ONL.US,D,20231108,000000,5.13,5.15,4.955,5.06,387603,0
+ONL.US,D,20231109,000000,5.11,5.12,4.98,5.02,580077,0
+ONL.US,D,20231110,000000,5.04,5.28,4.95,5,699750,0
+ONL.US,D,20231113,000000,5,5.02,4.61,4.68,784052,0
+ONL.US,D,20231114,000000,4.94,5.24,4.94,5.13,1039989,0
+ONL.US,D,20231115,000000,5.15,5.3999,5.12,5.25,807566,0
+ONL.US,D,20231116,000000,5.22,5.27,5.01,5.04,1483448,0
+ONL.US,D,20231117,000000,5.14,5.185,5.05,5.14,360184,0
+ONL.US,D,20231120,000000,5.1,5.11,4.99,5.06,424107,0
+ONL.US,D,20231121,000000,5,5,4.9099,4.94,398469,0
+ONL.US,D,20231122,000000,4.99,5.01,4.9,4.99,376354,0
+ONL.US,D,20231124,000000,4.99,5.08,4.965,5.06,390819,0
+ONL.US,D,20231127,000000,4.99,5.11,4.91,5.11,546038,0
+ONL.US,D,20231128,000000,5.07,5.26,5.01,5.23,377597,0
+ONL.US,D,20231129,000000,5.3,5.56,5.28,5.28,418378,0
+ONL.US,D,20231130,000000,5.29,5.39,5.16,5.16,1898745,0
+ONL.US,D,20231201,000000,5.16,5.59,5.09,5.58,589740,0
+ONL.US,D,20231204,000000,5.58,5.655,5.54,5.63,367177,0
+ONL.US,D,20231205,000000,5.62,5.65,5.48,5.57,346559,0
+ONL.US,D,20231206,000000,5.67,5.795,5.51,5.53,457104,0
+ONL.US,D,20231207,000000,5.56,5.685,5.55,5.63,319592,0
+ONL.US,D,20231208,000000,5.63,5.64,5.48,5.59,297435,0
+ONL.US,D,20231211,000000,5.55,5.595,5.511,5.55,266758,0
+ONL.US,D,20231212,000000,5.58,5.58,5.43,5.46,358775,0
+ONL.US,D,20231213,000000,5.44,5.84,5.37,5.8,782646,0
+ONL.US,D,20231214,000000,5.98,6.22,5.98,6.12,806481,0
+ONL.US,D,20231215,000000,6.14,6.17,5.96,5.97,1068459,0
+ONL.US,D,20231218,000000,5.99,5.99,5.755,5.76,486620,0
+ONL.US,D,20231219,000000,5.87,6.07,5.84,6.03,689170,0
+ONL.US,D,20231220,000000,6,6.17,5.925,5.95,598935,0
+ONL.US,D,20231221,000000,6.01,6.07,5.98,6.05,398027,0
+ONL.US,D,20231222,000000,6.06,6.17,5.95,5.98,352635,0
+ONL.US,D,20231226,000000,5.97,5.99,5.875,5.92,317157,0
+ONL.US,D,20231227,000000,5.9,5.93,5.8287,5.89,435417,0
+ONL.US,D,20231228,000000,5.78,5.9,5.78,5.86,365932,0
+ONL.US,D,20231229,000000,5.81,5.862,5.715,5.72,276990,0
+ONL.US,D,20240102,000000,5.71,5.905,5.6801,5.77,418680,0
+ONL.US,D,20240103,000000,5.72,5.72,5.515,5.54,625638,0
+ONL.US,D,20240104,000000,5.52,5.61,5.49,5.53,317695,0
+ONL.US,D,20240105,000000,5.48,5.645,5.45,5.56,367807,0
+ONL.US,D,20240108,000000,5.56,5.65,5.5,5.64,233179,0
+ONL.US,D,20240109,000000,5.55,5.55,5.4405,5.48,365559,0
+ONL.US,D,20240110,000000,5.49,5.54,5.46,5.51,261730,0
+ONL.US,D,20240111,000000,5.47,5.5,5.32,5.36,401148,0
+ONL.US,D,20240112,000000,5.46,5.525,5.355,5.4,337461,0
+ONL.US,D,20240116,000000,5.35,5.4,5.19,5.21,401193,0
+ONL.US,D,20240117,000000,5.12,5.19,4.99,5.06,584327,0
+ONL.US,D,20240118,000000,5.07,5.13,5.014,5.06,385557,0
+ONL.US,D,20240119,000000,5.1,5.15,5.02,5.15,312679,0
+ONL.US,D,20240122,000000,5.21,5.275,5.14,5.21,249948,0
+ONL.US,D,20240123,000000,5.27,5.32,5.125,5.18,246609,0
+ONL.US,D,20240124,000000,5.3,5.3,5.22,5.25,376078,0
+ONL.US,D,20240125,000000,5.34,5.425,5.3014,5.38,267695,0
+ONL.US,D,20240126,000000,5.43,5.48,5.38,5.4,186299,0
+ONL.US,D,20240129,000000,5.38,5.42,5.298,5.39,251373,0
+ONL.US,D,20240130,000000,5.37,5.38,5.235,5.26,222255,0
+ONL.US,D,20240131,000000,5.24,5.32,5.12,5.14,567928,0
+ONL.US,D,20240201,000000,5.15,5.17,4.955,5.14,533222,0
+ONL.US,D,20240202,000000,5.07,5.07,4.905,4.91,484392,0
+ONL.US,D,20240205,000000,4.91,4.91,4.77,4.79,490541,0
+ONL.US,D,20240206,000000,4.78,4.9,4.74,4.79,388994,0
+ONL.US,D,20240207,000000,4.76,4.785,4.62,4.64,486996,0
+ONL.US,D,20240208,000000,4.66,4.87,4.66,4.86,327423,0
+ONL.US,D,20240209,000000,4.85,4.9199,4.81,4.9,248142,0
+ONL.US,D,20240212,000000,4.9,5.18,4.9,5.14,508196,0
+ONL.US,D,20240213,000000,4.96,4.96,4.65,4.67,533208,0
+ONL.US,D,20240214,000000,4.74,4.78,4.56,4.62,385159,0
+ONL.US,D,20240215,000000,4.69,4.89,4.68,4.88,387209,0
+ONL.US,D,20240216,000000,4.8,4.85,4.73,4.83,369931,0
+ONL.US,D,20240220,000000,4.76,4.77,4.6801,4.71,304793,0
+ONL.US,D,20240221,000000,4.68,4.75,4.6,4.64,241798,0
+ONL.US,D,20240222,000000,4.63,4.64,4.46,4.47,405181,0
+ONL.US,D,20240223,000000,4.49,4.535,4.41,4.42,286969,0
+ONL.US,D,20240226,000000,4.4,4.41,4.29,4.32,441561,0
+ONL.US,D,20240227,000000,4.38,4.51,4.37,4.43,395310,0
+ONL.US,D,20240228,000000,4.29,4.4,3.65,3.68,2215698,0
+ONL.US,D,20240229,000000,3.79,3.84,3.45,3.51,900994,0
+ONL.US,D,20240301,000000,3.55,3.62,3.44,3.58,771245,0
+ONL.US,D,20240304,000000,3.58,3.58,3.33,3.33,919640,0
+ONL.US,D,20240305,000000,3.33,3.455,3.29,3.31,755022,0
+ONL.US,D,20240306,000000,3.37,3.53,3.37,3.46,518607,0
+ONL.US,D,20240307,000000,3.49,3.54,3.46,3.52,475181,0
+ONL.US,D,20240308,000000,3.59,3.7174,3.54,3.55,307917,0
+ONL.US,D,20240311,000000,3.55,3.59,3.48,3.5,330863,0
+ONL.US,D,20240312,000000,3.49,3.51,3.34,3.47,485875,0
+ONL.US,D,20240313,000000,3.47,3.5901,3.42,3.42,283701,0
+ONL.US,D,20240314,000000,3.42,3.425,3.325,3.42,384504,0
+ONL.US,D,20240315,000000,3.39,3.51,3.38,3.48,659685,0
+ONL.US,D,20240318,000000,3.51,3.51,3.39,3.41,281928,0
+ONL.US,D,20240319,000000,3.43,3.47,3.35,3.45,330597,0
+ONL.US,D,20240320,000000,3.39,3.545,3.3301,3.52,409433,0
+ONL.US,D,20240321,000000,3.56,3.63,3.5315,3.61,345573,0
+ONL.US,D,20240322,000000,3.62,3.62,3.32,3.34,528368,0
+ONL.US,D,20240325,000000,3.37,3.51,3.3258,3.34,522589,0
+ONL.US,D,20240326,000000,3.39,3.395,3.24,3.25,686411,0
+ONL.US,D,20240327,000000,3.265,3.44,3.17,3.43,645786,0
+ONL.US,D,20240328,000000,3.42,3.56,3.42,3.51,512629,0
+ONL.US,D,20240401,000000,3.53,3.55,3.39,3.4,339508,0
+ONL.US,D,20240402,000000,3.37,3.4,3.32,3.34,403705,0
+ONL.US,D,20240403,000000,3.34,3.395,3.325,3.33,260165,0
+ONL.US,D,20240404,000000,3.39,3.46,3.3,3.32,357874,0
+ONL.US,D,20240405,000000,3.3,3.32,3.24,3.26,350922,0
+ONL.US,D,20240408,000000,3.3,3.335,3.255,3.27,433988,0
+ONL.US,D,20240409,000000,3.28,3.41,3.28,3.4,327165,0
+ONL.US,D,20240410,000000,3.31,3.33,3.12,3.16,632729,0
+ONL.US,D,20240411,000000,3.17,3.25,3.14,3.23,454507,0
+ONL.US,D,20240412,000000,3.22,3.27,3.15,3.16,404554,0
+ONL.US,D,20240415,000000,3.19,3.21,3.075,3.08,646952,0
+ONL.US,D,20240416,000000,3.07,3.11,3.02,3.05,388671,0
+ONL.US,D,20240417,000000,3.07,3.13,3.01,3.08,519013,0
+ONL.US,D,20240418,000000,3.09,3.11,3.015,3.06,597852,0
+ONL.US,D,20240419,000000,3.04,3.17,3.04,3.17,462672,0
+ONL.US,D,20240422,000000,3.17,3.28,3.105,3.27,498173,0
+ONL.US,D,20240423,000000,3.26,3.35,3.24,3.27,391491,0
+ONL.US,D,20240424,000000,3.25,3.36,3.195,3.35,429430,0
+ONL.US,D,20240425,000000,3.28,3.29,3.205,3.24,334271,0
+ONL.US,D,20240426,000000,3.24,3.29,3.22,3.25,207457,0
+ONL.US,D,20240429,000000,3.26,3.3394,3.24,3.27,620430,0
+ONL.US,D,20240430,000000,3.25,3.25,3.12,3.12,489329,0
+ONL.US,D,20240501,000000,3.13,3.305,3.1,3.22,578831,0
+ONL.US,D,20240502,000000,3.27,3.41,3.24,3.4,451212,0
+ONL.US,D,20240503,000000,3.46,3.52,3.41,3.45,427774,0
+ONL.US,D,20240506,000000,3.48,3.51,3.4,3.5,378015,0
+ONL.US,D,20240507,000000,3.53,3.53,3.34,3.38,457932,0
+ONL.US,D,20240508,000000,3.33,3.35,3.265,3.35,431663,0
+ONL.US,D,20240509,000000,3.41,3.54,3.35,3.4,938536,0
+ONL.US,D,20240510,000000,3.41,3.73,3.33,3.72,1662599,0
+ONL.US,D,20240513,000000,3.79,3.87,3.695,3.73,903113,0
+ONL.US,D,20240514,000000,3.77,3.8713,3.705,3.71,764496,0
+ONL.US,D,20240515,000000,3.79,3.83,3.73,3.74,537561,0
+ONL.US,D,20240516,000000,3.7,3.765,3.68,3.72,517061,0
+ONL.US,D,20240517,000000,3.71,3.72,3.6,3.66,526116,0
+ONL.US,D,20240520,000000,3.68,3.77,3.65,3.69,589464,0
+ONL.US,D,20240521,000000,3.67,3.76,3.6615,3.74,386539,0
+ONL.US,D,20240522,000000,3.72,3.74,3.61,3.61,417833,0
+ONL.US,D,20240523,000000,3.62,3.62,3.41,3.46,715715,0
+ONL.US,D,20240524,000000,3.49,3.54,3.46,3.53,343127,0
+ONL.US,D,20240528,000000,3.59,3.69,3.57,3.62,400111,0
+ONL.US,D,20240529,000000,3.59,3.59,3.51,3.52,304314,0
+ONL.US,D,20240530,000000,3.57,3.68,3.56,3.68,324159,0
+ONL.US,D,20240531,000000,3.71,3.845,3.7,3.75,725067,0
+ONL.US,D,20240603,000000,3.77,3.87,3.69,3.87,614988,0
+ONL.US,D,20240604,000000,3.81,3.83,3.7,3.7,307380,0
+ONL.US,D,20240605,000000,3.73,3.73,3.56,3.56,483654,0
+ONL.US,D,20240606,000000,3.55,3.585,3.48,3.56,372325,0
+ONL.US,D,20240607,000000,3.56,3.56,3.44,3.48,335465,0
+ONL.US,D,20240610,000000,3.45,3.51,3.41,3.48,353410,0
+ONL.US,D,20240611,000000,3.44,3.47,3.39,3.42,451743,0
+ONL.US,D,20240612,000000,3.55,3.645,3.43,3.43,313862,0
+ONL.US,D,20240613,000000,3.44,3.485,3.418,3.46,228374,0
+ONL.US,D,20240614,000000,3.43,3.47,3.4,3.43,267198,0
+ONL.US,D,20240617,000000,3.41,3.435,3.3,3.36,315899,0
+ONL.US,D,20240618,000000,3.38,3.42,3.3443,3.36,423953,0
+ONL.US,D,20240620,000000,3.34,3.38,3.31,3.36,492699,0
+ONL.US,D,20240621,000000,3.36,3.465,3.325,3.41,626500,0
+ONL.US,D,20240624,000000,3.4,3.42,3.305,3.39,478461,0
+ONL.US,D,20240625,000000,3.41,3.42,3.32,3.33,456926,0
+ONL.US,D,20240626,000000,3.33,3.39,3.305,3.38,517325,0
+ONL.US,D,20240627,000000,3.38,3.5,3.37,3.5,478114,0
+ONL.US,D,20240628,000000,3.45,3.61,3.43,3.59,1371071,0
+ONL.US,D,20240701,000000,3.58,3.6306,3.4301,3.47,437542,0
+ONL.US,D,20240702,000000,3.39,3.45,3.385,3.44,296232,0
+ONL.US,D,20240703,000000,3.43,3.51,3.43,3.49,155754,0
+ONL.US,D,20240705,000000,3.49,3.49,3.34,3.36,368301,0
+ONL.US,D,20240708,000000,3.4,3.47,3.38,3.46,304942,0
+ONL.US,D,20240709,000000,3.44,3.44,3.34,3.35,288938,0
+ONL.US,D,20240710,000000,3.4,3.415,3.34,3.41,257093,0
+ONL.US,D,20240711,000000,3.5,3.81,3.4602,3.79,453341,0
+ONL.US,D,20240712,000000,3.85,3.91,3.8,3.8,463154,0
+ONL.US,D,20240715,000000,3.88,3.99,3.86,3.99,475232,0
+ONL.US,D,20240716,000000,4.03,4.17,4,4.17,395710,0
+ONL.US,D,20240717,000000,4.15,4.23,4.095,4.14,397434,0
+ONL.US,D,20240718,000000,4.11,4.225,3.975,4,304358,0
+ONL.US,D,20240719,000000,4,4.005,3.931,3.98,306418,0
+ONL.US,D,20240722,000000,4.01,4.14,3.935,4.12,232473,0
+ONL.US,D,20240723,000000,4.07,4.155,4.05,4.09,261940,0
+ONL.US,D,20240724,000000,4.07,4.2,4.04,4.04,273418,0
+ONL.US,D,20240725,000000,4.08,4.203,4.015,4.09,334262,0
+ONL.US,D,20240726,000000,4.21,4.23,4.12,4.22,245770,0
+ONL.US,D,20240729,000000,4.22,4.22,3.95,3.98,694869,0
+ONL.US,D,20240730,000000,4.01,4.13,3.9683,4.11,230563,0
+ONL.US,D,20240731,000000,4.14,4.2399,4.05,4.05,340545,0
+ONL.US,D,20240801,000000,4.08,4.14,3.91,4,248808,0
+ONL.US,D,20240802,000000,3.89,3.97,3.84,3.85,226889,0
+ONL.US,D,20240805,000000,3.7,3.75,3.58,3.7,360997,0
+ONL.US,D,20240806,000000,3.72,3.86,3.64,3.79,195515,0
+ONL.US,D,20240807,000000,3.93,3.93,3.6801,3.75,318898,0
+ONL.US,D,20240808,000000,3.8,3.885,3.75,3.85,288935,0
+ONL.US,D,20240809,000000,3.81,3.895,3.61,3.76,362339,0
+ONL.US,D,20240812,000000,3.76,3.76,3.5,3.59,425983,0
+ONL.US,D,20240813,000000,3.64,3.73,3.59,3.7,194659,0
+ONL.US,D,20240814,000000,3.73,3.74,3.64,3.66,139351,0
+ONL.US,D,20240815,000000,3.75,3.81,3.68,3.72,236921,0
+ONL.US,D,20240816,000000,3.71,3.77,3.66,3.71,257965,0
+ONL.US,D,20240819,000000,3.71,3.83,3.7,3.82,244462,0
+ONL.US,D,20240820,000000,3.8,3.83,3.7599,3.77,143758,0
+ONL.US,D,20240821,000000,3.81,3.83,3.73,3.81,118304,0
+ONL.US,D,20240822,000000,3.8,3.81,3.735,3.74,165360,0
+ONL.US,D,20240823,000000,3.79,4.08,3.7875,4.08,299437,0
+ONL.US,D,20240826,000000,4.12,4.28,4.12,4.14,368996,0
+ONL.US,D,20240827,000000,4.1,4.195,4.06,4.12,208231,0
+ONL.US,D,20240828,000000,4.1,4.135,4.04,4.04,199296,0
+ONL.US,D,20240829,000000,4.1,4.215,4.025,4.18,212544,0
+ONL.US,D,20240830,000000,4.2,4.245,4.06,4.1,383413,0
+ONL.US,D,20240903,000000,4.1,4.135,3.96,3.97,315733,0
+ONL.US,D,20240904,000000,3.97,4.1,3.94,4.01,242200,0
+ONL.US,D,20240905,000000,4.05,4.075,3.915,3.92,357945,0
+ONL.US,D,20240906,000000,3.96,4.125,3.925,4.08,223243,0
+ONL.US,D,20240909,000000,4.06,4.08,3.9,3.9,231360,0
+ONL.US,D,20240910,000000,3.93,4.022,3.87,3.99,189046,0
+ONL.US,D,20240911,000000,3.97,3.975,3.85,3.91,193449,0
+ONL.US,D,20240912,000000,3.96,4.005,3.925,3.96,162660,0
+ONL.US,D,20240913,000000,4.05,4.17,4.035,4.15,282812,0
+ONL.US,D,20240916,000000,4.17,4.2,4.05,4.17,278747,0
+ONL.US,D,20240917,000000,4.2,4.37,4.145,4.22,313279,0
+ONL.US,D,20240918,000000,4.25,4.39,4.18,4.2,282286,0
+ONL.US,D,20240919,000000,4.3,4.3,4.1452,4.27,217098,0
+ONL.US,D,20240920,000000,4.2,4.265,4.07,4.07,1847411,0
+ONL.US,D,20240923,000000,4.09,4.16,4.07,4.09,262168,0
+ONL.US,D,20240924,000000,4.1,4.2,4.1,4.15,357295,0
+ONL.US,D,20240925,000000,4.15,4.15,4.06,4.1,192540,0
+ONL.US,D,20240926,000000,4.15,4.22,4.13,4.13,176746,0
+ONL.US,D,20240927,000000,4.22,4.245,4.02,4.06,443935,0
+ONL.US,D,20240930,000000,3.94,4.01,3.88,4,299824,0
+ONL.US,D,20241001,000000,3.98,3.98,3.8,3.8,315950,0
+ONL.US,D,20241002,000000,3.8,3.8488,3.76,3.77,175024,0
+ONL.US,D,20241003,000000,3.76,3.785,3.68,3.68,230079,0
+ONL.US,D,20241004,000000,3.76,3.83,3.715,3.74,220386,0
+ONL.US,D,20241007,000000,3.75,3.7791,3.705,3.76,184067,0
+ONL.US,D,20241008,000000,3.73,3.785,3.7067,3.74,148513,0
+ONL.US,D,20241009,000000,3.73,3.795,3.72,3.75,165379,0
+ONL.US,D,20241010,000000,3.71,3.8,3.7,3.73,205716,0
+ONL.US,D,20241011,000000,3.75,3.8008,3.75,3.79,121118,0
+ONL.US,D,20241014,000000,3.89,3.97,3.86,3.91,319578,0
+ONL.US,D,20241015,000000,3.95,4.28,3.95,4.19,626119,0
+ONL.US,D,20241016,000000,4.24,4.32,4.2349,4.32,522134,0
+ONL.US,D,20241017,000000,4.32,4.32,4.2299,4.26,219713,0
+ONL.US,D,20241018,000000,4.29,4.3,4.19,4.23,265010,0
+ONL.US,D,20241021,000000,4.23,4.24,4.1001,4.12,263851,0
+ONL.US,D,20241022,000000,4.11,4.185,4.11,4.14,146699,0
+ONL.US,D,20241023,000000,4.1,4.13,3.99,3.99,311220,0
+ONL.US,D,20241024,000000,4.01,4.02,3.88,3.9,345950,0
+ONL.US,D,20241025,000000,3.92,3.975,3.83,3.83,209602,0
+ONL.US,D,20241028,000000,3.9,3.95,3.87,3.93,190695,0
+ONL.US,D,20241029,000000,3.89,3.9,3.82,3.87,239460,0
+ONL.US,D,20241030,000000,3.87,3.96,3.835,3.84,181633,0
+ONL.US,D,20241031,000000,3.83,3.83,3.73,3.73,211394,0
+ONL.US,D,20241101,000000,3.79,3.8,3.67,3.72,251661,0
+ONL.US,D,20241104,000000,3.72,3.79,3.705,3.73,256406,0
+ONL.US,D,20241105,000000,3.71,3.83,3.7,3.81,202789,0
+ONL.US,D,20241106,000000,4,4.09,3.91,4,390755,0
+ONL.US,D,20241107,000000,4.01,4.05,3.92,3.97,331162,0
+ONL.US,D,20241108,000000,3.95,4.125,3.875,4.07,279711,0
+ONL.US,D,20241111,000000,4.11,4.12,3.98,4.01,316594,0
+ONL.US,D,20241112,000000,3.95,4,3.86,3.88,244283,0
+ONL.US,D,20241113,000000,3.945,4.01,3.84,3.84,274905,0
+ONL.US,D,20241114,000000,3.8798,3.95,3.85,3.86,229243,0
+ONL.US,D,20241115,000000,3.92,3.92,3.815,3.83,313006,0
+ONL.US,D,20241118,000000,3.85,3.85,3.79,3.79,240011,0
+ONL.US,D,20241119,000000,3.765,3.91,3.76,3.91,198554,0
+ONL.US,D,20241120,000000,3.905,3.905,3.75,3.83,199390,0
+ONL.US,D,20241121,000000,3.86,4.12,3.815,4.01,396341,0
+ONL.US,D,20241122,000000,4.05,4.105,4.03,4.07,260400,0
+ONL.US,D,20241125,000000,4.16,4.2401,4.1313,4.15,354860,0
+ONL.US,D,20241126,000000,4.1,4.225,4.1,4.19,209297,0
+ONL.US,D,20241127,000000,4.2315,4.3,4.175,4.2,231348,0
+ONL.US,D,20241129,000000,4.27,4.29,4.21,4.23,404464,0
+ONL.US,D,20241202,000000,4.22,4.25,4.12,4.19,632434,0
+ONL.US,D,20241203,000000,4.18,4.18,4.035,4.08,241784,0
+ONL.US,D,20241204,000000,4.1012,4.11,4.01,4.03,243493,0
+ONL.US,D,20241205,000000,4.01,4.0588,3.99,4.01,171819,0
+ONL.US,D,20241206,000000,4.045,4.07,3.99,4.05,162787,0
+ONL.US,D,20241209,000000,4.08,4.18,4.06,4.09,288624,0
+ONL.US,D,20241210,000000,4.11,4.11,4,4.05,232225,0
+ONL.US,D,20241211,000000,4.06,4.09,4,4.04,317927,0
+ONL.US,D,20241212,000000,4.025,4.07,4.01,4.02,239005,0
+ONL.US,D,20241213,000000,4.015,4.03,3.95,3.99,280689,0
+ONL.US,D,20241216,000000,3.99,4.11,3.98,4.02,200559,0
+ONL.US,D,20241217,000000,4.01,4.07,3.97,4.03,245664,0
+ONL.US,D,20241218,000000,4.05,4.07,3.75,3.76,469430,0
+ONL.US,D,20241219,000000,3.81,3.845,3.755,3.76,403123,0
+ONL.US,D,20241220,000000,3.76,3.925,3.75,3.85,623246,0
+ONL.US,D,20241223,000000,3.85,3.885,3.815,3.88,386844,0
+ONL.US,D,20241224,000000,3.86,3.88,3.805,3.83,349861,0
+ONL.US,D,20241226,000000,3.82,3.905,3.7714,3.86,872942,0
+ONL.US,D,20241227,000000,3.85,3.87,3.72,3.75,457870,0
+ONL.US,D,20241230,000000,3.71,3.735,3.6548,3.73,408841,0
+ONL.US,D,20241231,000000,3.72,3.75,3.64,3.71,518134,0
+ONL.US,D,20250102,000000,3.725,3.7613,3.66,3.7,279196,0
+ONL.US,D,20250103,000000,3.7202,3.86,3.7,3.84,246272,0
+ONL.US,D,20250106,000000,3.93,4.035,3.8662,3.93,457902,0
+ONL.US,D,20250107,000000,3.98,4.05,3.895,3.92,322212,0
+ONL.US,D,20250108,000000,3.9,3.92,3.82,3.87,440039,0
+ONL.US,D,20250110,000000,3.87,3.87,3.75,3.81,440182,0
+ONL.US,D,20250113,000000,3.75,3.83,3.715,3.82,270887,0
+ONL.US,D,20250114,000000,3.86,3.975,3.8411,3.89,430411,0
+ONL.US,D,20250115,000000,4.01,4.07,3.93,3.96,343294,0
+ONL.US,D,20250116,000000,3.96,4.01,3.93,3.99,212751,0
+ONL.US,D,20250117,000000,4.04,4.0489,3.8635,3.93,296834,0
+ONL.US,D,20250121,000000,4.02,4.1499,3.9901,4.05,282554,0
+ONL.US,D,20250122,000000,4.04,4.05,3.91,3.91,222731,0
+ONL.US,D,20250123,000000,3.91,3.925,3.81,3.82,368797,0
+ONL.US,D,20250124,000000,3.86,3.92,3.82,3.86,269100,0
+ONL.US,D,20250127,000000,3.86,4,3.85,3.97,355358,0
+ONL.US,D,20250128,000000,3.96,4.005,3.9,3.91,242971,0
+ONL.US,D,20250129,000000,3.895,3.935,3.83,3.87,313350,0
+ONL.US,D,20250130,000000,3.92,4.1,3.92,4.06,327477,0
+ONL.US,D,20250131,000000,4.04,4.11,4,4.05,367036,0
+ONL.US,D,20250203,000000,3.9892,4.085,3.96,4,277065,0
+ONL.US,D,20250204,000000,4,4.07,3.965,4.05,168837,0
+ONL.US,D,20250205,000000,4.07,4.11,4.045,4.09,157719,0
+ONL.US,D,20250206,000000,4.1,4.12,4.03,4.07,161325,0
+ONL.US,D,20250207,000000,4.05,4.06,3.96,4.03,190670,0
+ONL.US,D,20250210,000000,4.03,4.08,3.98,4.05,192068,0
+ONL.US,D,20250211,000000,4.005,4.07,3.98,4.06,187892,0
+ONL.US,D,20250212,000000,3.98,4.055,3.96,4.03,182038,0
+ONL.US,D,20250213,000000,4.0399,4.1,3.98,4.1,198754,0
+ONL.US,D,20250214,000000,4.1,4.15,4.02,4.03,165110,0
+ONL.US,D,20250218,000000,4.05,4.1,4.025,4.1,208580,0
+ONL.US,D,20250219,000000,4.075,4.11,4.0399,4.09,198154,0
+ONL.US,D,20250220,000000,4.07,4.135,4.055,4.12,211014,0
+ONL.US,D,20250221,000000,4.15,4.15,4.01,4.03,174314,0
+ONL.US,D,20250224,000000,4.05,4.16,4.04,4.12,173824,0
+ONL.US,D,20250225,000000,4.125,4.18,4.125,4.15,206401,0
+ONL.US,D,20250226,000000,4.16,4.16,4.05,4.09,138783,0
+ONL.US,D,20250227,000000,4.0501,4.155,4.0501,4.07,243683,0
+ONL.US,D,20250228,000000,4.08,4.13,4.04,4.12,327302,0
+ONL.US,D,20250303,000000,4.1,4.25,4.1,4.11,349388,0
+ONL.US,D,20250304,000000,4.12,4.12,4,4,245361,0
+ONL.US,D,20250305,000000,4.06,4.07,3.85,3.85,569214,0
+ONL.US,D,20250306,000000,3.235,3.29,2.5605,2.72,4016820,0
+ONL.US,D,20250307,000000,2.68,2.68,2.34,2.5,2766157,0
+ONL.US,D,20250310,000000,2.445,2.58,2.38,2.38,1142036,0
+ONL.US,D,20250311,000000,2.38,2.47,2.305,2.43,1433094,0
+ONL.US,D,20250312,000000,2.45,2.5399,2.3,2.33,1226133,0
+ONL.US,D,20250313,000000,2.32,2.39,2.2,2.3,1127059,0
+ONL.US,D,20250314,000000,2.4,2.44,2.33,2.4,805233,0
+ONL.US,D,20250317,000000,2.405,2.505,2.365,2.49,1005608,0
+ONL.US,D,20250318,000000,2.46,2.535,2.34,2.34,1087195,0
+ONL.US,D,20250319,000000,2.37,2.39,2.325,2.34,652091,0
+ONL.US,D,20250320,000000,2.35,2.39,2.34,2.35,700128,0
+ONL.US,D,20250321,000000,2.34,2.37,2.2813,2.31,1013317,0
+ONL.US,D,20250324,000000,2.35,2.3903,2.23,2.25,608539,0
+ONL.US,D,20250325,000000,2.24,2.24,2.12,2.14,942257,0
+ONL.US,D,20250326,000000,2.12,2.215,2.1,2.2,1017887,0
+ONL.US,D,20250327,000000,2.21,2.29,2.195,2.22,410544,0
+ONL.US,D,20250328,000000,2.235,2.26,2.15,2.16,486282,0
+ONL.US,D,20250331,000000,2.15,2.17,2.08,2.14,718508,0
+ONL.US,D,20250401,000000,2.14,2.17,2.083,2.12,504651,0
+ONL.US,D,20250402,000000,2.08,2.12,1.98,2.05,693376,0
+ONL.US,D,20250403,000000,1.99,2.01,1.84,1.84,688589,0
+ONL.US,D,20250404,000000,1.78,1.88,1.74,1.85,951068,0
+ONL.US,D,20250407,000000,1.83,1.885,1.67,1.7,1059687,0
+ONL.US,D,20250408,000000,1.725,1.79,1.58,1.6,668153,0
+ONL.US,D,20250409,000000,1.5978,1.825,1.5,1.75,1052190,0
+ONL.US,D,20250410,000000,1.73,1.73,1.53,1.55,674381,0
+ONL.US,D,20250411,000000,1.63,1.67,1.58,1.61,729038,0
+ONL.US,D,20250414,000000,1.66,1.675,1.52,1.58,925055,0
+ONL.US,D,20250415,000000,1.62,1.625,1.5,1.52,1160905,0
+ONL.US,D,20250416,000000,1.52,1.59,1.46,1.58,1152603,0
+ONL.US,D,20250417,000000,1.6093,1.65,1.59,1.62,631293,0
+ONL.US,D,20250421,000000,1.618,1.66,1.57,1.64,477585,0
+ONL.US,D,20250422,000000,1.6761,1.72,1.62,1.71,454989,0
+ONL.US,D,20250423,000000,1.75,1.79,1.699,1.75,640135,0
+ONL.US,D,20250424,000000,1.76,1.81,1.7021,1.78,335721,0
+ONL.US,D,20250425,000000,1.8,1.8,1.73,1.75,305792,0
+ONL.US,D,20250428,000000,1.74,1.775,1.705,1.74,235621,0
+ONL.US,D,20250429,000000,1.755,1.78,1.705,1.76,255683,0
+ONL.US,D,20250430,000000,1.77,1.84,1.72,1.83,383521,0
+ONL.US,D,20250501,000000,1.84,1.92,1.793,1.9,461874,0
+ONL.US,D,20250502,000000,1.92,1.9751,1.91,1.96,325446,0
+ONL.US,D,20250505,000000,1.94,2.02,1.92,1.99,318196,0
+ONL.US,D,20250506,000000,1.965,1.99,1.94,1.97,216443,0
+ONL.US,D,20250507,000000,1.99,2.02,1.96,1.99,375210,0
+ONL.US,D,20250508,000000,2.05,2.055,1.8,1.94,915293,0
+ONL.US,D,20250509,000000,1.94,2.01,1.9,2.01,410215,0
+ONL.US,D,20250512,000000,2.08,2.17,2.07,2.13,588952,0
+ONL.US,D,20250513,000000,2.185,2.185,2.12,2.16,306229,0
+ONL.US,D,20250514,000000,2.121,2.1461,1.94,1.98,572326,0
+ONL.US,D,20250515,000000,1.96,1.99,1.93,1.98,280998,0
+ONL.US,D,20250516,000000,2,2.0159,1.945,1.95,414266,0
+ONL.US,D,20250519,000000,1.9,1.92,1.835,1.86,458993,0
+ONL.US,D,20250520,000000,1.86,1.87,1.735,1.79,520888,0
+ONL.US,D,20250521,000000,1.79,1.79,1.68,1.71,718323,0
+ONL.US,D,20250522,000000,1.6948,1.735,1.63,1.73,738049,0
+ONL.US,D,20250523,000000,1.71,1.79,1.71,1.77,587701,0
+ONL.US,D,20250527,000000,1.8107,1.91,1.75,1.89,611323,0
+ONL.US,D,20250528,000000,1.9,1.91,1.75,1.79,581047,0
+ONL.US,D,20250529,000000,1.795,1.8382,1.755,1.81,430660,0
+ONL.US,D,20250530,000000,1.81,1.97,1.7809,1.91,3359525,0
+ONL.US,D,20250602,000000,1.9092,1.95,1.86,1.88,884597,0
+ONL.US,D,20250603,000000,1.9,2.045,1.88,2.02,381958,0
+ONL.US,D,20250604,000000,2.035,2.08,2,2.07,299201,0
+ONL.US,D,20250605,000000,2.03,2.05,2,2.03,325814,0
+ONL.US,D,20250606,000000,2.07,2.1365,2.07,2.1,416969,0
+ONL.US,D,20250609,000000,2.11,2.13,2.05,2.13,195401,0
+ONL.US,D,20250610,000000,2.16,2.2,2.11,2.19,557402,0
+ONL.US,D,20250611,000000,2.23,2.24,1.97,1.99,728807,0
+ONL.US,D,20250612,000000,1.975,2.009,1.92,1.93,411648,0
+ONL.US,D,20250613,000000,1.9,1.9491,1.88,1.91,404332,0
+ONL.US,D,20250616,000000,1.92,2,1.91,1.98,438404,0
+ONL.US,D,20250617,000000,1.965,2,1.93,1.97,379669,0
+ONL.US,D,20250618,000000,1.96,2.015,1.87,1.91,651730,0
+ONL.US,D,20250620,000000,1.9256,2.2,1.895,2.02,1576104,0
+ONL.US,D,20250623,000000,2.12,2.45,2.08,2.43,1762475,0
+ONL.US,D,20250624,000000,2.37,2.43,2.23,2.23,734463,0
+ONL.US,D,20250625,000000,2.21,2.26,2.195,2.26,870094,0
+ONL.US,D,20250626,000000,2.295,2.32,2.225,2.26,564665,0
+ONL.US,D,20250627,000000,2.26,2.27,2.14,2.17,8659613,0
+ONL.US,D,20250630,000000,2.16,2.26,2.13,2.13,1066180,0
+ONL.US,D,20250701,000000,2.1,2.29,2.1,2.27,1393206,0
+ONL.US,D,20250702,000000,2.26,2.4,2.23,2.37,633615,0
+ONL.US,D,20250703,000000,2.4,2.4077,2.315,2.39,210178,0
+ONL.US,D,20250707,000000,2.345,2.37,2.29,2.34,383190,0
+ONL.US,D,20250708,000000,2.34,2.39,2.33,2.38,327144,0
+ONL.US,D,20250709,000000,2.38,2.3906,2.33,2.37,200153,0
+ONL.US,D,20250710,000000,2.335,2.405,2.29,2.37,570304,0
+ONL.US,D,20250711,000000,2.32,2.36,2.3,2.3,252017,0
+ONL.US,D,20250714,000000,2.3153,2.39,2.29,2.39,198606,0
+ONL.US,D,20250715,000000,2.4,2.42,2.335,2.34,201475,0
+ONL.US,D,20250716,000000,2.3578,2.47,2.355,2.46,393371,0
+ONL.US,D,20250717,000000,2.43,2.61,2.42,2.56,1095545,0
+ONL.US,D,20250718,000000,2.59,2.605,2.495,2.55,341214,0
+ONL.US,D,20250721,000000,2.59,2.62,2.54,2.56,320395,0
+ONL.US,D,20250722,000000,2.58,2.66,2.535,2.62,415279,0
+ONL.US,D,20250723,000000,2.63,2.7,2.58,2.69,463627,0
+ONL.US,D,20250724,000000,2.68,2.77,2.62,2.76,570972,0
+ONL.US,D,20250725,000000,2.74,2.75,2.655,2.73,237479,0
+ONL.US,D,20250728,000000,2.75,2.77,2.575,2.61,373447,0
+ONL.US,D,20250729,000000,2.61,2.66,2.58,2.65,287421,0
+ONL.US,D,20250730,000000,2.665,2.7,2.62,2.66,336481,0
+ONL.US,D,20250731,000000,2.62,2.645,2.58,2.62,239824,0
+ONL.US,D,20250801,000000,2.585,2.72,2.51,2.59,644572,0
+ONL.US,D,20250804,000000,2.565,2.605,2.53,2.56,234268,0
+ONL.US,D,20250805,000000,2.56,2.57,2.515,2.55,193797,0
+ONL.US,D,20250806,000000,2.58,2.58,2.51,2.56,300148,0
+ONL.US,D,20250807,000000,2.67,2.69,2.44,2.53,442285,0
+ONL.US,D,20250808,000000,2.59,2.88,2.54,2.58,682441,0
+ONL.US,D,20250811,000000,2.57,2.6779,2.55,2.57,357082,0
+ONL.US,D,20250812,000000,2.585,2.6,2.5205,2.57,335871,0
+ONL.US,D,20250813,000000,2.57,2.6,2.545,2.59,282738,0
+ONL.US,D,20250814,000000,2.54,2.585,2.495,2.57,456072,0
+ONL.US,D,20250815,000000,2.58,2.58,2.495,2.51,1050539,0
+ONL.US,D,20250818,000000,2.5002,2.555,2.5,2.51,352997,0
+ONL.US,D,20250819,000000,2.535,2.685,2.53,2.65,362287,0
+ONL.US,D,20250820,000000,2.67,2.73,2.62,2.71,272705,0
+ONL.US,D,20250821,000000,2.68,2.76,2.68,2.73,218754,0
+ONL.US,D,20250822,000000,2.74,2.85,2.71,2.79,265863,0
+ONL.US,D,20250825,000000,2.77,2.82,2.73,2.8,241825,0
+ONL.US,D,20250826,000000,2.77,2.81,2.76,2.8,179045,0
+ONL.US,D,20250827,000000,2.79,2.925,2.78,2.89,378602,0
+ONL.US,D,20250828,000000,2.9,2.99,2.82,2.87,394278,0
+ONL.US,D,20250829,000000,2.91,3.01,2.9,2.97,371317,0
+ONL.US,D,20250902,000000,2.93,2.985,2.923,2.98,329469,0
+ONL.US,D,20250903,000000,2.99,2.99,2.9,2.96,185451,0
+ONL.US,D,20250904,000000,2.94,2.96,2.9,2.95,180512,0
+ONL.US,D,20250905,000000,2.9831,3.01,2.93,3.01,245416,0
+ONL.US,D,20250908,000000,3,3.05,2.95,3.04,238188,0
+ONL.US,D,20250909,000000,3.01,3.02,2.93,3,165603,0
+ONL.US,D,20250910,000000,3,3.04,2.93,2.93,204530,0
+ONL.US,D,20250911,000000,2.93,2.9899,2.915,2.94,298611,0
+ONL.US,D,20250912,000000,2.92,2.99,2.9,2.98,223272,0
+ONL.US,D,20250915,000000,2.93,2.9698,2.89,2.91,204312,0
+ONL.US,D,20250916,000000,2.91,2.91,2.85,2.87,162053,0
+ONL.US,D,20250917,000000,2.86,2.89,2.71,2.71,506266,0
+ONL.US,D,20250918,000000,2.71,2.8,2.67,2.79,350850,0
+ONL.US,D,20250919,000000,2.7963,2.8,2.71,2.73,259723,0
+ONL.US,D,20250922,000000,2.755,2.935,2.7,2.9,237983,0
+ONL.US,D,20250923,000000,2.89,2.8915,2.8,2.83,188614,0
+ONL.US,D,20250924,000000,2.83,2.88,2.815,2.84,145645,0
+ONL.US,D,20250925,000000,2.8,2.825,2.76,2.76,146281,0
+ONL.US,D,20250926,000000,2.77,2.78,2.73,2.75,86864,0
+ONL.US,D,20250929,000000,2.7732,2.7732,2.7,2.7,95675,0
+ONL.US,D,20250930,000000,2.69,2.7226,2.675,2.7,185721,0
+ONL.US,D,20251001,000000,2.71,2.76,2.68,2.74,98293,0
+ONL.US,D,20251002,000000,2.71,2.725,2.67,2.69,183921,0
+ONL.US,D,20251003,000000,2.7,2.7755,2.63,2.66,167755,0
+ONL.US,D,20251006,000000,2.64,2.66,2.57,2.59,220573,0
+ONL.US,D,20251007,000000,2.57,2.595,2.54,2.55,224752,0
+ONL.US,D,20251008,000000,2.55,2.57,2.52,2.53,247746,0
+ONL.US,D,20251009,000000,2.53,2.563,2.47,2.5,223055,0
+ONL.US,D,20251010,000000,2.51,2.55,2.43,2.44,304756,0
+ONL.US,D,20251013,000000,2.44,2.52,2.42,2.48,236101,0
+ONL.US,D,20251014,000000,2.465,2.59,2.45,2.59,263522,0
+ONL.US,D,20251015,000000,2.5736,2.64,2.55,2.6,246970,0
+ONL.US,D,20251016,000000,2.6,2.62,2.5,2.53,171019,0
+ONL.US,D,20251017,000000,2.52,2.54,2.5,2.54,228776,0
+ONL.US,D,20251020,000000,2.54,2.565,2.5,2.55,151411,0
+ONL.US,D,20251021,000000,2.5466,2.62,2.53,2.57,184368,0
+ONL.US,D,20251022,000000,2.545,2.585,2.51,2.53,132002,0
+ONL.US,D,20251023,000000,2.555,2.56,2.515,2.54,103595,0
+ONL.US,D,20251024,000000,2.57,2.64,2.56,2.6,156202,0
+ONL.US,D,20251027,000000,2.6118,2.64,2.5819,2.63,123189,0
+ONL.US,D,20251028,000000,2.615,2.7,2.6,2.66,237697,0
+ONL.US,D,20251029,000000,2.65,2.65,2.5,2.53,163392,0
+ONL.US,D,20251030,000000,2.5,2.54,2.5,2.51,258012,0
+ONL.US,D,20251031,000000,2.5,2.5191,2.47,2.47,124373,0
+ONL.US,D,20251103,000000,2.45,2.46,2.39,2.41,185231,0
+ONL.US,D,20251104,000000,2.39,2.44,2.39,2.42,168469,0
+ONL.US,D,20251105,000000,2.42,2.47,2.42,2.42,208340,0
+ONL.US,D,20251106,000000,2.41,2.45,2.375,2.45,217973,0
+ONL.US,D,20251107,000000,2.39,2.62,2.28,2.6,536960,0
+ONL.US,D,20251110,000000,2.6,2.635,2.47,2.55,284788,0
+ONL.US,D,20251111,000000,2.57,2.6,2.4531,2.52,224902,0
+ONL.US,D,20251112,000000,2.52,2.5501,2.4301,2.44,174112,0
+ONL.US,D,20251113,000000,2.44,2.49,2.4011,2.42,118110,0
+ONL.US,D,20251114,000000,2.43,2.43,2.325,2.4,457572,0
+ONL.US,D,20251117,000000,2.405,2.47,2.33,2.37,206361,0
+ONL.US,D,20251118,000000,2.365,2.42,2.315,2.37,305320,0
+ONL.US,D,20251119,000000,2.38,2.41,2.32,2.36,294841,0
+ONL.US,D,20251120,000000,2.4,2.4053,2.3,2.3,186149,0
+ONL.US,D,20251121,000000,2.35,2.35,2.205,2.22,342997,0
+ONL.US,D,20251124,000000,2.21,2.28,2.195,2.23,205947,0
+ONL.US,D,20251125,000000,2.25,2.295,2.17,2.18,278737,0
+ONL.US,D,20251126,000000,2.21,2.31,2.18,2.25,419662,0
+ONL.US,D,20251128,000000,2.27,2.275,2.25,2.25,102496,0
+ONL.US,D,20251201,000000,2.27,2.27,2.16,2.18,260730,0
+ONL.US,D,20251202,000000,2.2007,2.22,2.08,2.16,559461,0
+ONL.US,D,20251203,000000,2.135,2.19,2.135,2.16,282640,0
+ONL.US,D,20251204,000000,2.15,2.18,2.11,2.11,249455,0
+ONL.US,D,20251205,000000,2.13,2.135,2.0357,2.06,333707,0
+ONL.US,D,20251208,000000,2.0567,2.06,1.92,1.98,469723,0
+ONL.US,D,20251209,000000,1.96,2.06,1.95,2.05,242316,0
+ONL.US,D,20251210,000000,2.04,2.13,2.02,2.08,408413,0
+ONL.US,D,20251211,000000,2.06,2.06,1.98,1.98,341765,0
+ONL.US,D,20251212,000000,2,2.06,1.97,2.05,279443,0
+ONL.US,D,20251215,000000,2.03,2.11,1.9801,2.11,285233,0
+ONL.US,D,20251216,000000,2.1,2.1,2.02,2.06,190971,0
+ONL.US,D,20251217,000000,2.0599,2.13,2.05,2.06,162640,0
+ONL.US,D,20251218,000000,2.06,2.14,2.06,2.09,329147,0
+ONL.US,D,20251219,000000,2.08,2.18,2.06,2.06,691928,0
+ONL.US,D,20251222,000000,2.07,2.195,2.06,2.18,361799,0
+ONL.US,D,20251223,000000,2.15,2.19,2.11,2.18,266161,0
+ONL.US,D,20251224,000000,2.18,2.28,2.1601,2.23,154680,0
+ONL.US,D,20251226,000000,2.21,2.26,2.175,2.25,189909,0
+ONL.US,D,20251229,000000,2.25,2.3,2.22,2.28,298536,0
+ONL.US,D,20251230,000000,2.26,2.31,2.18,2.23,459448,0
+ONL.US,D,20251231,000000,2.17,2.27,2.17,2.26,404970,0
+ONL.US,D,20260102,000000,2.3,2.3,2.21,2.26,145137,0
+ONL.US,D,20260105,000000,2.24,2.29,2.23,2.29,200567,0
+ONL.US,D,20260106,000000,2.27,2.2775,2.21,2.24,225340,0
+ONL.US,D,20260107,000000,2.2525,2.2525,2.165,2.19,207421,0
+ONL.US,D,20260108,000000,2.19,2.25,2.19,2.19,176500,0
+ONL.US,D,20260109,000000,2.18,2.23,2.0948,2.11,102746,0
+ONL.US,D,20260112,000000,2.1,2.125,2.05,2.11,161037,0
+ONL.US,D,20260113,000000,2.125,2.1373,2.06,2.06,126324,0
+ONL.US,D,20260114,000000,2.1027,2.1027,2.035,2.05,169481,0
+ONL.US,D,20260115,000000,2.06,2.135,2.06,2.13,204519,0
+ONL.US,D,20260116,000000,2.134,2.2,2.1201,2.15,255562,0
+ONL.US,D,20260120,000000,2.13,2.15,2.065,2.08,92469,0
+ONL.US,D,20260121,000000,2.09,2.119,2.06,2.07,134794,0
+ONL.US,D,20260122,000000,2.095,2.12,2.08,2.09,84841,0
+ONL.US,D,20260123,000000,2.1,2.1,2,2.01,357500,0
+ONL.US,D,20260126,000000,2.07,2.4587,2.065,2.39,1523972,0
+ONL.US,D,20260127,000000,2.4,2.41,2.24,2.41,552198,0
+ONL.US,D,20260128,000000,2.375,2.385,2.28,2.37,363970,0
+ONL.US,D,20260129,000000,2.33,2.36,2.22,2.23,232155,0
+ONL.US,D,20260130,000000,2.22,2.24,2.145,2.23,208585,0
+ONL.US,D,20260202,000000,2.24,2.345,2.212,2.33,226467,0
+ONL.US,D,20260203,000000,2.34,2.4556,2.29,2.39,370398,0
+ONL.US,D,20260204,000000,2.39,2.505,2.38,2.48,383391,0
+ONL.US,D,20260205,000000,2.45,2.535,2.444,2.48,399099,0
+ONL.US,D,20260206,000000,2.49,2.61,2.47,2.57,424987,0
+ONL.US,D,20260209,000000,2.53,2.67,2.52,2.59,245366,0
+ONL.US,D,20260210,000000,2.56,2.64,2.56,2.61,107029,0
+ONL.US,D,20260211,000000,2.64,2.64,2.545,2.59,168635,0
+ONL.US,D,20260212,000000,2.56,2.595,2.515,2.53,433110,0
+ONL.US,D,20260213,000000,2.52,2.72,2.52,2.65,352380,0
+ONL.US,D,20260217,000000,2.6425,2.68,2.555,2.57,194757,0
+ONL.US,D,20260218,000000,2.54,2.61,2.53,2.54,187648,0

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

@@ -0,0 +1,1320 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OWLT.US,D,20201111,000000,135.66,135.66,134.96,134.96,421.285711758,0
+OWLT.US,D,20201112,000000,134.96,135.1,134.96,134.96,29.285714109999997,0
+OWLT.US,D,20201117,000000,135.279,135.38,135.1,135.1,18314.428461542,0
+OWLT.US,D,20201118,000000,135.38,135.38,135.38,135.38,7146.499957121,0
+OWLT.US,D,20201119,000000,135.66,136.92,135.66,136.92,1601.7857046749998,0
+OWLT.US,D,20201120,000000,136.92,136.92,136.08,136.36,11141.571361721999,0
+OWLT.US,D,20201123,000000,137.06,143.92,136.22,136.36,1665.071418581,0
+OWLT.US,D,20201124,000000,135.8,137.34,135.1,135.24,2552.85712754,0
+OWLT.US,D,20201127,000000,136.92,137.9,136.5,136.5,17801.42846462,0
+OWLT.US,D,20201130,000000,136.22,136.85,136.22,136.5,2760.9999834339997,0
+OWLT.US,D,20201201,000000,136.262,136.626,136.262,136.626,110.71428505,0
+OWLT.US,D,20201202,000000,136.5,137.019,136.5,136.825,262.071426999,0
+OWLT.US,D,20201203,000000,137.9,137.9,136.077,136.08,4947.428541744,0
+OWLT.US,D,20201204,000000,137.48,137.48,136.5,136.78,693.2857101259999,0
+OWLT.US,D,20201207,000000,137.2,138.179,136.78,138.179,523.428568288,0
+OWLT.US,D,20201208,000000,138.18,138.18,137.2,137.62,897.714280328,0
+OWLT.US,D,20201209,000000,138.46,138.74,138.04,138.04,8593.357091296999,0
+OWLT.US,D,20201210,000000,138.32,139.02,138.32,138.6,226.499998641,0
+OWLT.US,D,20201211,000000,139.3,139.72,139.02,139.3,2996.214267737,0
+OWLT.US,D,20201214,000000,140,140,138.18,138.18,4012.999975922,0
+OWLT.US,D,20201215,000000,138.04,140,138.04,138.46,2745.1428406719997,0
+OWLT.US,D,20201216,000000,139.72,139.72,138.32,138.32,1346.1428490659998,0
+OWLT.US,D,20201217,000000,138.04,139.44,138.04,138.6,2486.42855651,0
+OWLT.US,D,20201218,000000,139.3,139.58,138.88,139.58,1277.999992332,0
+OWLT.US,D,20201221,000000,138.32,139.72,138.32,139.678,689.5714244339999,0
+OWLT.US,D,20201222,000000,139.72,140.7,139.3,140.7,3266.999980398,0
+OWLT.US,D,20201223,000000,140.35,140.56,139.58,140,786.714280994,0
+OWLT.US,D,20201224,000000,140,140.84,139.72,140.84,260.428569866,0
+OWLT.US,D,20201228,000000,140.98,140.98,139.3,140.98,37905.571201137995,0
+OWLT.US,D,20201229,000000,140.56,142.1,140.56,142.1,17876.714178454,0
+OWLT.US,D,20201230,000000,142.1,142.38,142.1,142.114,14824.499911052999,0
+OWLT.US,D,20201231,000000,142.1,142.8,140,142.38,754.357138331,0
+OWLT.US,D,20210104,000000,142.8,142.8,140.56,141.96,933.9999943959999,0
+OWLT.US,D,20210105,000000,142.8,142.8,140.28,141.54,5912.071393099,0
+OWLT.US,D,20210106,000000,141.75,142.1,141.68,141.68,240.07142713099998,0
+OWLT.US,D,20210107,000000,141.68,143.22,141.68,143.22,12431.928496837,0
+OWLT.US,D,20210108,000000,143.5,145.6,142.8,144.232,10221.071367245,0
+OWLT.US,D,20210111,000000,143.5,145.6,143.5,145.04,355.499997867,0
+OWLT.US,D,20210112,000000,143.822,145.457,143.822,144.76,1487.7857053589998,0
+OWLT.US,D,20210113,000000,144.76,145.6,142.1,143.36,5718.714251402,0
+OWLT.US,D,20210114,000000,144.06,145.6,143.64,144.34,3159.142838188,0
+OWLT.US,D,20210115,000000,145.46,146.3,144.34,145.88,3827.785691319,0
+OWLT.US,D,20210119,000000,145.88,145.88,145.04,145.74,197.85714166999998,0
+OWLT.US,D,20210120,000000,145.74,146.02,142.94,145.18,3189.785695147,0
+OWLT.US,D,20210121,000000,144.9,145.155,143.641,144.34,8835.571375558,0
+OWLT.US,D,20210122,000000,142.52,146.72,142.52,146.3,10448.071365882999,0
+OWLT.US,D,20210125,000000,146.86,148.4,145.461,145.88,1478.5714197,0
+OWLT.US,D,20210126,000000,143.92,145.32,141.4,144.2,15967.571332766,0
+OWLT.US,D,20210127,000000,144.34,144.62,142.8,144.2,9206.714230474,0
+OWLT.US,D,20210128,000000,144.876,145.614,144.2,144.9,1876.928560167,0
+OWLT.US,D,20210129,000000,144.2,144.899,143.22,144.2,4484.928544519,0
+OWLT.US,D,20210201,000000,144.48,145.32,144.48,144.9,7600.928525822999,0
+OWLT.US,D,20210202,000000,144.62,146.3,143.36,145.6,3043.714267452,0
+OWLT.US,D,20210203,000000,146.3,148.82,144.9,146.72,2294.6428433749998,0
+OWLT.US,D,20210204,000000,146.3,150.5,145.18,150.08,5810.428536566,0
+OWLT.US,D,20210205,000000,150.92,154,147.42,150.78,6653.999960075999,0
+OWLT.US,D,20210208,000000,150.22,150.22,146.86,147,6211.1428198759995,0
+OWLT.US,D,20210209,000000,148.12,148.82,145.74,147.14,18297.285604501998,0
+OWLT.US,D,20210210,000000,147.56,149.94,146.3,147,14605.071340941,0
+OWLT.US,D,20210211,000000,149.24,149.24,144.2,147.84,4780.999971314,0
+OWLT.US,D,20210212,000000,149.38,149.66,146.3,148.26,8046.0713802949995,0
+OWLT.US,D,20210216,000000,149.66,150.08,143.5,145.18,174915.213236223,0
+OWLT.US,D,20210217,000000,147.42,148.12,144.34,146.44,77798.49953320899,0
+OWLT.US,D,20210218,000000,148.4,150.43,145.04,148.96,119595.28499671399,0
+OWLT.US,D,20210219,000000,149.8,149.8,145.32,147,64155.285329353996,0
+OWLT.US,D,20210222,000000,148.4,151.06,145.88,147,102059.28510193,0
+OWLT.US,D,20210223,000000,144.2,145.295,141.12,141.96,72910.356705395,0
+OWLT.US,D,20210224,000000,142.8,161.84,141.82,149.52,260474.427008582,0
+OWLT.US,D,20210225,000000,150.08,152.373,138.88,142.24,109385.78505797099,0
+OWLT.US,D,20210226,000000,141.82,143.5,139.44,141.96,61045.71391943999,0
+OWLT.US,D,20210301,000000,143.5,149.8,142.1,142.66,82920.213788193,0
+OWLT.US,D,20210302,000000,144.34,144.34,139.861,140.7,49801.571129762,0
+OWLT.US,D,20210303,000000,141.12,141.4,137.9,138.46,72187.213852591,0
+OWLT.US,D,20210304,000000,137.76,140,137.76,139.58,68739.642444705,0
+OWLT.US,D,20210305,000000,139.3,142.66,138.6,140.7,42534.999744789995,0
+OWLT.US,D,20210308,000000,141.82,141.82,139.16,140.7,32478.571233699997,0
+OWLT.US,D,20210309,000000,140.7,140.98,139.86,140.35,29224.714110366,0
+OWLT.US,D,20210310,000000,140.14,141.4,140.001,140.42,27055.285551954,0
+OWLT.US,D,20210311,000000,140.56,140.56,138.88,139.86,12952.571350856,0
+OWLT.US,D,20210312,000000,139.58,140.7,139.3,140.28,14939.28562465,0
+OWLT.US,D,20210315,000000,140.56,140.56,139.02,139.16,108125.21363696299,0
+OWLT.US,D,20210316,000000,139.3,139.72,138.6,139.02,16793.642756381,0
+OWLT.US,D,20210317,000000,138.46,140.28,138.32,139.58,33396.571228192,0
+OWLT.US,D,20210318,000000,140.98,140.98,137.9,139.02,66656.14245720599,0
+OWLT.US,D,20210319,000000,139.86,140,138.04,139.293,30182.856961759997,0
+OWLT.US,D,20210322,000000,139.3,140.42,138.6,139.72,21791.999869248,0
+OWLT.US,D,20210323,000000,139.86,140,137.48,138.46,37441.356918209,0
+OWLT.US,D,20210324,000000,139.58,139.58,137.9,138.32,24424.214139169,0
+OWLT.US,D,20210325,000000,137.9,139.3,137.34,138.04,16044.928475158998,0
+OWLT.US,D,20210326,000000,137.9,139.02,137.9,138.18,8224.785664936999,0
+OWLT.US,D,20210329,000000,138.74,139.3,138.18,139.02,5430.785681701,0
+OWLT.US,D,20210330,000000,138.6,139.44,138.46,139.3,74517.570981466,0
+OWLT.US,D,20210331,000000,138.74,139.16,138.6,138.74,5550.928538122999,0
+OWLT.US,D,20210401,000000,138.6,139.02,138.6,138.6,7793.571381809999,0
+OWLT.US,D,20210405,000000,138.6,139.58,138.46,138.6,12291.214211966999,0
+OWLT.US,D,20210406,000000,138.88,139.44,138.46,139.16,5482.785681388999,0
+OWLT.US,D,20210407,000000,139.58,139.58,138.74,139.02,6269.928533808999,0
+OWLT.US,D,20210408,000000,138.88,139.439,138.88,138.88,6240.357105415,0
+OWLT.US,D,20210409,000000,138.88,139.16,138.74,138.95,6681.071388484999,0
+OWLT.US,D,20210412,000000,138.88,139.16,138.88,138.95,4786.071399855,0
+OWLT.US,D,20210413,000000,138.88,139.02,138.6,139.02,6686.785674164999,0
+OWLT.US,D,20210414,000000,139.02,139.16,138.74,139.02,4381.999973708,0
+OWLT.US,D,20210415,000000,138.88,139.3,138.74,138.88,11132.642790347,0
+OWLT.US,D,20210416,000000,138.74,139.02,138.74,139.02,3861.357119689,0
+OWLT.US,D,20210419,000000,138.74,138.879,138.46,138.46,5103.4285408079995,0
+OWLT.US,D,20210420,000000,138.46,138.6,138.18,138.18,6949.071386877,0
+OWLT.US,D,20210421,000000,138.18,138.32,138.18,138.32,5576.714252254,0
+OWLT.US,D,20210422,000000,138.18,138.739,137.34,138.18,14564.928484039,0
+OWLT.US,D,20210423,000000,137.76,139.16,137.76,139.02,3817.8571199499997,0
+OWLT.US,D,20210426,000000,138.74,139.16,138.18,139.02,4871.071399345,0
+OWLT.US,D,20210427,000000,138.6,139.16,138.6,139.02,9938.357083227,0
+OWLT.US,D,20210428,000000,139.3,139.44,138.74,139.02,13764.428488841999,0
+OWLT.US,D,20210429,000000,138.88,139.44,138.6,138.74,9257.285658742,0
+OWLT.US,D,20210430,000000,138.67,139.58,138.32,139.44,3441.1428364959997,0
+OWLT.US,D,20210503,000000,139.44,139.86,139.02,139.3,8025.5713804179995,0
+OWLT.US,D,20210504,000000,138.88,139.86,138.74,139.72,8170.571379548,0
+OWLT.US,D,20210505,000000,139.86,139.86,139.3,139.72,7863.357095677,0
+OWLT.US,D,20210506,000000,139.72,140,139.16,139.86,5281.785682594999,0
+OWLT.US,D,20210507,000000,139.58,139.72,139.37,139.72,8482.071377679,0
+OWLT.US,D,20210510,000000,139.72,140.14,139.3,140,19749.071310076997,0
+OWLT.US,D,20210511,000000,139.3,139.58,139.02,139.3,4910.499970537,0
+OWLT.US,D,20210512,000000,139.3,139.72,139.16,139.16,4309.214259859,0
+OWLT.US,D,20210513,000000,138.74,139.3,138.6,139.16,5823.499965059,0
+OWLT.US,D,20210514,000000,138.88,139.44,138.88,139.02,2005.499987967,0
+OWLT.US,D,20210517,000000,138.88,139.86,138.741,139.58,7530.285669104,0
+OWLT.US,D,20210518,000000,139.72,140,139.16,139.86,4995.285684314,0
+OWLT.US,D,20210519,000000,139.86,140,139.3,140,13003.142779123998,0
+OWLT.US,D,20210520,000000,139.16,140,139.16,139.58,10125.571367818,0
+OWLT.US,D,20210521,000000,139.58,140.28,139.58,140.28,4840.285685244,0
+OWLT.US,D,20210524,000000,139.58,140,139.44,139.86,13335.071348561,0
+OWLT.US,D,20210525,000000,139.58,140,139.44,139.86,23817.214142810997,0
+OWLT.US,D,20210526,000000,139.44,139.86,139.44,139.72,1776.4285607699999,0
+OWLT.US,D,20210527,000000,139.58,139.72,138.74,139.02,9974.214225869,0
+OWLT.US,D,20210528,000000,139.58,139.58,139.16,139.16,2253.357129337,0
+OWLT.US,D,20210601,000000,139.58,140,139.16,140,3006.285696248,0
+OWLT.US,D,20210602,000000,139.44,139.637,139.3,139.44,3643.4285495679997,0
+OWLT.US,D,20210603,000000,139.3,139.44,139.3,139.44,6971.4285296,0
+OWLT.US,D,20210604,000000,139.3,139.72,139.3,139.44,1735.2857038739999,0
+OWLT.US,D,20210607,000000,139.3,139.44,139.3,139.44,2526.071413415,0
+OWLT.US,D,20210608,000000,139.3,139.72,139.3,139.72,2158.6428441909998,0
+OWLT.US,D,20210609,000000,139.86,140,139.581,140,23464.857002067998,0
+OWLT.US,D,20210610,000000,140,140.28,139.58,140.14,19016.357028758997,0
+OWLT.US,D,20210611,000000,140,140.56,139.86,139.86,8136.999951178,0
+OWLT.US,D,20210614,000000,140,140.14,139.72,139.72,5822.785679349,0
+OWLT.US,D,20210615,000000,139.58,140.28,139.58,140.14,85365.92805923299,0
+OWLT.US,D,20210616,000000,139.86,140.28,139.86,140,52415.999685504,0
+OWLT.US,D,20210617,000000,140.7,140.7,139.58,139.72,8118.499951289,0
+OWLT.US,D,20210618,000000,139.72,140,139.72,139.72,2807.214268871,0
+OWLT.US,D,20210621,000000,139.72,140.14,139.678,139.72,12929.857065278,0
+OWLT.US,D,20210622,000000,139.72,140,139.58,139.72,8187.714236588,0
+OWLT.US,D,20210623,000000,139.58,140,139.58,139.72,5959.857107098,0
+OWLT.US,D,20210624,000000,140,140,139.58,139.58,2940.4999823569997,0
+OWLT.US,D,20210625,000000,139.58,140,139.58,139.58,56785.999659283996,0
+OWLT.US,D,20210628,000000,140,140,139.58,139.72,47277.214002051,0
+OWLT.US,D,20210629,000000,139.72,140.14,139.58,140,27624.99983425,0
+OWLT.US,D,20210630,000000,140,140.14,139.58,139.72,25114.499849312997,0
+OWLT.US,D,20210701,000000,139.58,139.93,139.58,139.72,3768.071405963,0
+OWLT.US,D,20210702,000000,139.72,139.86,139.58,139.58,87771.713759084,0
+OWLT.US,D,20210706,000000,139.58,139.72,139.58,139.58,127866.85637565599,0
+OWLT.US,D,20210707,000000,139.58,139.86,139.58,139.58,60483.428208528,0
+OWLT.US,D,20210708,000000,139.58,139.72,139.44,139.58,109153.427916508,0
+OWLT.US,D,20210709,000000,139.16,139.16,135.1,136.78,21966.42843963,0
+OWLT.US,D,20210712,000000,137.2,139.02,136.15,136.36,13267.214206110999,0
+OWLT.US,D,20210713,000000,136.36,136.36,126.42,127.12,15766.999905398,0
+OWLT.US,D,20210714,000000,126.7,127.4,115.78,116.48,9633.285656486,0
+OWLT.US,D,20210715,000000,117.18,127.4,117.18,123.76,32672.928375391,0
+OWLT.US,D,20210716,000000,125.3,137.62,124.74,127.4,30485.714102799997,0
+OWLT.US,D,20210719,000000,135.66,159.95,129.22,129.5,45760.856868291994,0
+OWLT.US,D,20210720,000000,131.32,132.853,110.229,124.18,15935.071332960999,0
+OWLT.US,D,20210721,000000,125.44,125.44,108.641,112,13879.071345297,0
+OWLT.US,D,20210722,000000,113.12,114.801,110.6,112.28,4647.85711497,0
+OWLT.US,D,20210723,000000,112,123.2,111.864,120.68,7213.857099573999,0
+OWLT.US,D,20210726,000000,123.9,131.46,123.83,130.2,12723.714209372,0
+OWLT.US,D,20210727,000000,133.42,133.98,130.06,131.88,4547.2142584309995,0
+OWLT.US,D,20210728,000000,132.02,134.26,131.32,133.84,3987.714261788,0
+OWLT.US,D,20210729,000000,136.08,139.72,135.38,139.02,6448.071389883,0
+OWLT.US,D,20210730,000000,137.9,139.02,137.2,138.74,2345.285700214,0
+OWLT.US,D,20210802,000000,138.32,139.58,136.08,138.6,5992.999964042,0
+OWLT.US,D,20210803,000000,137.06,138.285,133,134.4,2529.928556249,0
+OWLT.US,D,20210804,000000,132.86,132.86,126,126.56,1951.571416862,0
+OWLT.US,D,20210805,000000,123.62,132.72,122.64,128.8,5047.999969712,0
+OWLT.US,D,20210806,000000,131.6,134.54,130.9,133,2888.928554095,0
+OWLT.US,D,20210809,000000,131.74,132.65,127.61,128.66,4300.571402768,0
+OWLT.US,D,20210810,000000,126.56,143.92,124.46,138.32,6836.928530407,0
+OWLT.US,D,20210811,000000,141.68,141.68,134.82,139.44,5686.7142515939995,0
+OWLT.US,D,20210812,000000,140,143.92,138.181,141.12,6302.85710504,0
+OWLT.US,D,20210813,000000,147.7,147.98,142.52,144.48,6886.857101535999,0
+OWLT.US,D,20210816,000000,143.64,143.64,119,126,12503.357067837,0
+OWLT.US,D,20210817,000000,126,129.92,122.36,129.36,6151.2856773779995,0
+OWLT.US,D,20210818,000000,130.62,134.96,130.62,134.96,7196.499956821,0
+OWLT.US,D,20210819,000000,135.52,139.3,133.42,138.6,6477.4999611349995,0
+OWLT.US,D,20210820,000000,136.5,139.58,130.9,135.1,9488.071371643,0
+OWLT.US,D,20210823,000000,135.1,135.1,125.3,128.24,16275.857045202,0
+OWLT.US,D,20210824,000000,127.96,129.29,124.32,126.28,7163.214242735,0
+OWLT.US,D,20210825,000000,122.22,123.2,90.3,91.7,301213.998192716,0
+OWLT.US,D,20210826,000000,94.5,96.6,88.2,92.26,81216.142369846,0
+OWLT.US,D,20210827,000000,91.42,92.54,83.3,85.26,51015.785408191,0
+OWLT.US,D,20210830,000000,88.76,102.9,87.5,88.9,100750.71368120999,0
+OWLT.US,D,20210831,000000,89.18,90.9986,84.98,85.96,48428.142566573995,0
+OWLT.US,D,20210901,000000,85.96,89.74,84.28,85.82,22859.428434272,0
+OWLT.US,D,20210902,000000,87.22,89.1716,85.96,87.08,80697.14237295999,0
+OWLT.US,D,20210903,000000,87.22,92.4,87.22,90.3,32613.214090035,0
+OWLT.US,D,20210907,000000,92.4,97.3,91,92.4,37256.499776461,0
+OWLT.US,D,20210908,000000,94.5,99.4,85.54,85.96,53100.785395681,0
+OWLT.US,D,20210909,000000,86.1,89.32,84,84.14,55741.499665551,0
+OWLT.US,D,20210910,000000,84.42,85.2124,79.1,83.16,77611.713820044,0
+OWLT.US,D,20210913,000000,83.3,83.3,77.56,78.26,33881.071225285,0
+OWLT.US,D,20210914,000000,78.68,78.96,72.8,75.32,33643.785512423,0
+OWLT.US,D,20210915,000000,75.6,77.56,73.64,77.14,42823.57117163,0
+OWLT.US,D,20210916,000000,77.56,77.84,71.96,75.32,54400.499673597,0
+OWLT.US,D,20210917,000000,75.18,77.14,73.08,76.02,285735.141142732,0
+OWLT.US,D,20210920,000000,72.52,87.57,72.52,84.14,112147.49932711499,0
+OWLT.US,D,20210921,000000,81.9,83.72,77.7,77.84,39466.928334626995,0
+OWLT.US,D,20210922,000000,78.4,79.94,75.74,78.68,30419.928388909,0
+OWLT.US,D,20210923,000000,78.82,81.62,77,78.96,26332.214127721,0
+OWLT.US,D,20210924,000000,78.68,79.1,76.58,77.42,60528.071065403,0
+OWLT.US,D,20210927,000000,77.42,79.38,75.7834,78.96,70537.285291062,0
+OWLT.US,D,20210928,000000,80.36,81.62,78.12,79.38,41355.499751867,0
+OWLT.US,D,20210929,000000,80.22,83.5786,78.82,79.66,23065.499861606997,0
+OWLT.US,D,20210930,000000,81.2,82.04,77.42,78.26,27206.214122477,0
+OWLT.US,D,20211001,000000,78.96,80.92,76.44,76.72,31978.142665273997,0
+OWLT.US,D,20211004,000000,59.5,76.3,52.584,58.66,485659.21137175895,0
+OWLT.US,D,20211005,000000,59.08,60.76,56.7,57.54,116567.356443453,0
+OWLT.US,D,20211006,000000,56.84,61.46,54.46,60.48,46831.642576153,0
+OWLT.US,D,20211007,000000,58.8,62.02,57.96,61.18,28249.214116219,0
+OWLT.US,D,20211008,000000,61.18,61.32,58.8,59.64,15008.999909946,0
+OWLT.US,D,20211011,000000,59.5,59.5,56.7,56.98,23220.642717819,0
+OWLT.US,D,20211012,000000,57.82,58.38,54.18,55.72,138657.070596629,0
+OWLT.US,D,20211013,000000,57.4,57.82,54.6,55.86,39106.142622506,0
+OWLT.US,D,20211014,000000,56.98,56.98,55.3,55.58,25935.356987245,0
+OWLT.US,D,20211015,000000,55.72,56.7,53.48,53.9,37305.856919022,0
+OWLT.US,D,20211018,000000,53.9,55.44,52.92,54.74,19533.214168514998,0
+OWLT.US,D,20211019,000000,54.88,55.16,53.2,53.76,29797.356964073,0
+OWLT.US,D,20211020,000000,53.62,54.04,51.8,53.2,31510.714096649997,0
+OWLT.US,D,20211021,000000,53.34,54.32,52.78,53.76,25412.714133237998,0
+OWLT.US,D,20211022,000000,53.06,53.76,51.8,52.64,21880.214154433,0
+OWLT.US,D,20211025,000000,52.08,53.06,48.44,51.66,62560.856767492,0
+OWLT.US,D,20211026,000000,51.52,51.8532,49.56,50.26,25495.856989882,0
+OWLT.US,D,20211027,000000,49.7,52.22,49.42,50.96,28187.071259449,0
+OWLT.US,D,20211028,000000,50.82,50.995,49.28,50.54,18282.642747447,0
+OWLT.US,D,20211029,000000,50.54,50.82,49.42,50.12,27430.285549704,0
+OWLT.US,D,20211101,000000,53.06,53.2,51.66,52.22,31773.214095075,0
+OWLT.US,D,20211102,000000,52.5,52.5,48.72,49.98,45018.856872744,0
+OWLT.US,D,20211103,000000,49.7,54.32,48.72,52.78,212615.42729573598,0
+OWLT.US,D,20211104,000000,54.6,57.82,54.04,56.28,97148.499417109,0
+OWLT.US,D,20211105,000000,58.52,58.52,51.66,51.94,46317.85686495,0
+OWLT.US,D,20211108,000000,52.78,53.48,50.4014,53.34,25099.142706548,0
+OWLT.US,D,20211109,000000,51.94,53.34,50.82,53.34,20811.071303704997,0
+OWLT.US,D,20211110,000000,52.5,60.6186,51.688,60.2,112516.85646775599,0
+OWLT.US,D,20211111,000000,60.06,62.86,53.34,61.88,54171.4282464,0
+OWLT.US,D,20211112,000000,62.02,70.35,59.5,70,76026.285258128,0
+OWLT.US,D,20211115,000000,68.6,69.0354,63.2814,65.38,27138.142694314,0
+OWLT.US,D,20211116,000000,65.94,65.94,60.76,63.28,22125.857010101998,0
+OWLT.US,D,20211117,000000,62.3,64.68,59.22,62.86,26361.571270401997,0
+OWLT.US,D,20211118,000000,62.02,62.8586,57.05,57.54,31023.999813855997,0
+OWLT.US,D,20211119,000000,57.82,59.36,56,56,14724.428483082,0
+OWLT.US,D,20211122,000000,56.42,56.42,52.78,55.86,30251.356961349,0
+OWLT.US,D,20211123,000000,55.86,56.14,52.64,54.74,22239.99986656,0
+OWLT.US,D,20211124,000000,54.32,60.55,54.18,60.48,19439.214169078998,0
+OWLT.US,D,20211126,000000,59.78,64.05,58.94,63.56,16708.785614033,0
+OWLT.US,D,20211129,000000,63,63.28,59.36,60.06,24675.428423375997,0
+OWLT.US,D,20211130,000000,60.9,64.2376,60.9,63.42,26665.785554291,0
+OWLT.US,D,20211201,000000,63.98,65.38,57.33,57.54,26056.142700805998,0
+OWLT.US,D,20211202,000000,58.87,58.94,56.42,56.98,14896.714196334,0
+OWLT.US,D,20211203,000000,56.98,57.19,53.62,55.3,50096.285413708,0
+OWLT.US,D,20211206,000000,54.74,55.3,51.1,53.9,20091.499879451,0
+OWLT.US,D,20211207,000000,54.32,57.8186,53.949,56.42,15661.499906030998,0
+OWLT.US,D,20211208,000000,55.58,58.1014,54.6994,55.72,12642.071352719,0
+OWLT.US,D,20211209,000000,55.86,56.98,52.92,52.92,10057.785653939,0
+OWLT.US,D,20211210,000000,53.34,55.02,52.64,53.2,8425.642806589,0
+OWLT.US,D,20211213,000000,53.9,54.6,50.68,50.68,12961.928493657,0
+OWLT.US,D,20211214,000000,50.68,50.68,46.62,46.9,18016.285606187997,0
+OWLT.US,D,20211215,000000,47.18,47.88,42.42,46.62,36811.499779131,0
+OWLT.US,D,20211216,000000,45.5,46.34,41.44,42.28,38209.714056455996,0
+OWLT.US,D,20211217,000000,42.56,43.96,42.14,42.14,24169.428426412,0
+OWLT.US,D,20211220,000000,42.14,42.21,40.04,41.16,18365.857032662,0
+OWLT.US,D,20211221,000000,42.28,42.28,37.38,37.8,87821.856615926,0
+OWLT.US,D,20211222,000000,38.5,40.39,37.59,39.48,25183.356991757,0
+OWLT.US,D,20211223,000000,39.34,41.72,38.99,40.74,31335.499811987,0
+OWLT.US,D,20211227,000000,40.6,41.02,39.48,40.18,19237.642741716998,0
+OWLT.US,D,20211228,000000,40.18,40.6,37.24,37.94,28434.071257967,0
+OWLT.US,D,20211229,000000,38.22,39.06,35.49,36.54,32569.285518869998,0
+OWLT.US,D,20211230,000000,34.16,37.6376,34.02,36.12,33704.856940628,0
+OWLT.US,D,20211231,000000,35.7,38.22,35.14,37.38,33602.571226955995,0
+OWLT.US,D,20220103,000000,38.08,39.62,36.68,39.06,10596.571364992,0
+OWLT.US,D,20220104,000000,38.92,39.2,35.84,37.52,14727.999911632,0
+OWLT.US,D,20220105,000000,38.22,38.36,36.4,36.54,16876.142755885998,0
+OWLT.US,D,20220106,000000,37.8,38.36,35.7224,37.52,15659.857048897999,0
+OWLT.US,D,20220107,000000,38.22,38.36,33.53,34.72,26774.071267927,0
+OWLT.US,D,20220110,000000,34.3,34.3,32.2,32.48,14747.428482943998,0
+OWLT.US,D,20220111,000000,32.34,33.88,31.64,32.62,8570.499948577,0
+OWLT.US,D,20220112,000000,32.9,33.46,32.06,32.34,10237.214224291,0
+OWLT.US,D,20220113,000000,32.76,32.76,31.22,31.36,13811.785631415,0
+OWLT.US,D,20220114,000000,30.94,31.584,30.52,31.08,8478.999949125999,0
+OWLT.US,D,20220118,000000,30.66,30.8,28.28,28.7,17578.857037383998,0
+OWLT.US,D,20220119,000000,29.12,29.4,27.3,27.72,28308.856973004,0
+OWLT.US,D,20220120,000000,28.42,29.54,26.74,26.74,14247.714200228,0
+OWLT.US,D,20220121,000000,26.88,28,25.9,26.32,25829.571273594,0
+OWLT.US,D,20220124,000000,25.2,27.3,23.66,26.74,28681.785542194997,0
+OWLT.US,D,20220125,000000,27.16,27.58,26.04,26.46,13453.285633566,0
+OWLT.US,D,20220126,000000,27.02,27.72,25.34,25.9,6583.642817641,0
+OWLT.US,D,20220127,000000,25.9,26.74,23.24,24.36,13471.214204887,0
+OWLT.US,D,20220128,000000,24.5,24.92,23.8,24.22,12540.142781902,0
+OWLT.US,D,20220131,000000,24.64,25.9,24.5042,25.9,8841.785661234999,0
+OWLT.US,D,20220201,000000,26.6,27.86,26.04,27.44,9906.42851199,0
+OWLT.US,D,20220202,000000,30.66,31.08,27.44,27.44,20890.71416037,0
+OWLT.US,D,20220203,000000,26.46,27.72,25.9,26.32,4579.071401097,0
+OWLT.US,D,20220204,000000,26.18,27.16,25.62,26.04,12927.571351006,0
+OWLT.US,D,20220207,000000,26.32,27.16,26.18,26.6,11565.428502036,0
+OWLT.US,D,20220208,000000,26.74,27.1138,25.62,26.04,10608.857079204,0
+OWLT.US,D,20220209,000000,26.04,26.6,25.9,26.18,5086.999969478,0
+OWLT.US,D,20220210,000000,25.34,27.16,24.92,25.62,9491.285657338,0
+OWLT.US,D,20220211,000000,26.18,26.18,25.06,25.34,4862.285685112,0
+OWLT.US,D,20220214,000000,24.92,25.9,24.5,24.5,5914.571393083999,0
+OWLT.US,D,20220215,000000,24.64,25.69,24.64,25.62,4873.214256475,0
+OWLT.US,D,20220216,000000,24.92,25.2518,23.8,24.78,7244.499956533,0
+OWLT.US,D,20220217,000000,24.5,25.06,22.82,23.38,16321.428473499998,0
+OWLT.US,D,20220218,000000,23.52,24.36,22.26,22.4,15077.214195251,0
+OWLT.US,D,20220222,000000,22.4,24.08,22.19,23.24,9441.785657634999,0
+OWLT.US,D,20220223,000000,22.96,24.64,22.82,24.64,13530.642775958999,0
+OWLT.US,D,20220224,000000,23.1,31.08,22.666,30.52,20466.071305775,0
+OWLT.US,D,20220225,000000,32.2,33.88,30.94,32.48,13080.642778659,0
+OWLT.US,D,20220228,000000,31.92,39.2,31.92,36.82,26149.785557387,0
+OWLT.US,D,20220301,000000,38.36,38.36,33.88,34.02,13090.785635741,0
+OWLT.US,D,20220302,000000,33.88,35.42,32.76,34.3,13092.642778587,0
+OWLT.US,D,20220303,000000,34.58,35.7,32.9,33.32,4915.214256223,0
+OWLT.US,D,20220304,000000,32.62,36.26,32.48,34.58,7315.285670394,0
+OWLT.US,D,20220307,000000,34.72,39.2,34.16,34.58,30417.85696035,0
+OWLT.US,D,20220308,000000,28.42,34.4386,28,30.8,25449.356990161,0
+OWLT.US,D,20220309,000000,31.92,32.2,29.54,29.96,10015.857082761999,0
+OWLT.US,D,20220310,000000,29.4,32.06,28.7014,31.5,9764.857084268,0
+OWLT.US,D,20220311,000000,32.2,32.2,30.94,31.78,4978.357112987,0
+OWLT.US,D,20220314,000000,33.46,34.16,31.64,31.92,14315.142771252,0
+OWLT.US,D,20220315,000000,32.9,37.24,32.06,36.4,7755.642810609,0
+OWLT.US,D,20220316,000000,36.26,43.26,35.84,43.26,36905.999778564,0
+OWLT.US,D,20220317,000000,44.1,46.48,41.58,45.78,31615.142667451997,0
+OWLT.US,D,20220318,000000,46.34,48.16,43.12,44.8,41408.214037264996,0
+OWLT.US,D,20220321,000000,43.4,51.66,43.4,50.12,64780.428182746,0
+OWLT.US,D,20220322,000000,50.54,54.88,50.12,52.64,51292.713977957996,0
+OWLT.US,D,20220323,000000,52.22,58.52,51.1294,57.82,25166.285563288,0
+OWLT.US,D,20220324,000000,57.4,62.16,56.4214,61.32,19730.499881616997,0
+OWLT.US,D,20220325,000000,60.9,61.6,58.289,61.18,16643.928471565,0
+OWLT.US,D,20220328,000000,62.16,62.44,58.6614,59.64,18396.571318192,0
+OWLT.US,D,20220329,000000,59.64,61.46,57.4,57.96,17537.499894775,0
+OWLT.US,D,20220330,000000,56.42,61.6,56.0798,60.76,12774.785637637,0
+OWLT.US,D,20220331,000000,56.56,64.12,56.28,62.3,13413.499919519,0
+OWLT.US,D,20220401,000000,62.58,69.58,61.32,66.78,19867.071309369,0
+OWLT.US,D,20220404,000000,66.64,67.074,61.46,65.1,12101.928498817,0
+OWLT.US,D,20220405,000000,66.22,66.22,63,65.1,8666.857090856,0
+OWLT.US,D,20220406,000000,63.28,65.38,54.6,59.08,30166.571247572,0
+OWLT.US,D,20220407,000000,57.96,62.65,56.28,62.3,8490.142806202,0
+OWLT.US,D,20220408,000000,61.74,63.7,58.8014,62.44,11667.285644282,0
+OWLT.US,D,20220411,000000,62.3,62.3,57.96,58.66,11530.71421653,0
+OWLT.US,D,20220412,000000,60.06,60.886,57.26,57.4,12872.928494191,0
+OWLT.US,D,20220413,000000,56.98,59.78,55.02,58.66,15623.714191972,0
+OWLT.US,D,20220414,000000,57.96,61.18,56.98,60.34,18316.214175817,0
+OWLT.US,D,20220418,000000,59.36,60.9,57.12,59.08,10099.214225119,0
+OWLT.US,D,20220419,000000,59.08,62.44,58.268,61.18,12239.142783708,0
+OWLT.US,D,20220420,000000,61.6,64.26,59.5,62.86,16340.714187669999,0
+OWLT.US,D,20220421,000000,62.44,67.2,59.78,60.34,22953.928433704998,0
+OWLT.US,D,20220422,000000,59.64,60.34,52.92,54.04,20919.142731628,0
+OWLT.US,D,20220425,000000,52.5,56.7,52.22,55.58,15199.28562309,0
+OWLT.US,D,20220426,000000,54.46,54.88,48.72,50.12,16442.499901345,0
+OWLT.US,D,20220427,000000,50.12,53.48,49.42,52.64,16702.999899782,0
+OWLT.US,D,20220428,000000,53.34,54.32,50.12,53.06,13133.142778344,0
+OWLT.US,D,20220429,000000,52.78,57.12,52.22,52.22,16225.071331221,0
+OWLT.US,D,20220502,000000,52.64,55.72,52.08,55.72,15411.642764672999,0
+OWLT.US,D,20220503,000000,55.72,56.42,52.08,53.9,14579.642769664999,0
+OWLT.US,D,20220504,000000,53.9,56.98,52.08,56.14,15837.357047832998,0
+OWLT.US,D,20220505,000000,55.16,57.4,53.48,56.56,17053.785611962998,0
+OWLT.US,D,20220506,000000,55.86,56.42,51.38,56.14,13739.714203275998,0
+OWLT.US,D,20220509,000000,53.9,55.3,50.82,50.82,18913.571315089997,0
+OWLT.US,D,20220510,000000,51.66,52.15,42.7,42.84,26358.214127565,0
+OWLT.US,D,20220511,000000,42.28,46.2,40.95,44.1,20226.428450069998,0
+OWLT.US,D,20220512,000000,40.88,48.58,40.53,48.58,49821.285415358,0
+OWLT.US,D,20220513,000000,49,52.5,47.32,49.14,30682.571244476,0
+OWLT.US,D,20220516,000000,49.28,53.48,48.3924,53.06,12232.499926605,0
+OWLT.US,D,20220517,000000,54.74,56,52.08,53.62,13245.071349101,0
+OWLT.US,D,20220518,000000,53.2,55.16,51.66,53.48,15490.71419277,0
+OWLT.US,D,20220519,000000,52.36,57.68,52.36,53.9,17832.928464431,0
+OWLT.US,D,20220520,000000,54.04,54.04,48.447,50.82,13676.785632224999,0
+OWLT.US,D,20220523,000000,49.84,53.34,49.84,52.64,14033.857058653999,0
+OWLT.US,D,20220524,000000,52.36,54.46,50.82,52.5,15135.214194903,0
+OWLT.US,D,20220525,000000,51.8,57.68,51.5298,56,14614.928483738999,0
+OWLT.US,D,20220526,000000,56,58.45,55.51,57.54,17218.428468118,0
+OWLT.US,D,20220527,000000,58.52,62.3,58.52,62.16,20310.928449562998,0
+OWLT.US,D,20220531,000000,62.3,67.9,61.257,67.2,37232.928348031,0
+OWLT.US,D,20220601,000000,66.22,71.0948,65.94,68.74,41006.928325386994,0
+OWLT.US,D,20220602,000000,69.16,70.7,67.9014,70,29818.928392514998,0
+OWLT.US,D,20220603,000000,69.44,74.6984,68.4306,72.94,36233.57121117,0
+OWLT.US,D,20220606,000000,74.9,74.9,42,47.04,158685.7133336,0
+OWLT.US,D,20220607,000000,46.48,50.54,35.28,40.74,104739.427942992,0
+OWLT.US,D,20220608,000000,40.74,43.54,38.5,40.88,58494.928220459,0
+OWLT.US,D,20220609,000000,39.62,40.18,32.06,32.48,44336.571162552,0
+OWLT.US,D,20220610,000000,33.88,34.44,30.8,30.8,25277.285562621997,0
+OWLT.US,D,20220613,000000,30.66,30.66,25.34,25.48,69150.28529938399,0
+OWLT.US,D,20220614,000000,26.46,32.62,25.48,29.96,63107.785335639,0
+OWLT.US,D,20220615,000000,29.68,32.9,29.54,31.92,39917.214046211,0
+OWLT.US,D,20220616,000000,30.24,32.34,28.63,32.06,31961.499808230998,0
+OWLT.US,D,20220617,000000,32.06,34.09,31.7912,32.76,28594.714114145998,0
+OWLT.US,D,20220621,000000,32.9,33.88,28,28.7,52057.928259080996,0
+OWLT.US,D,20220622,000000,28.56,29.12,27.3,28,33885.071225260996,0
+OWLT.US,D,20220623,000000,27.44,28.77,26.74,28,26848.856981764,0
+OWLT.US,D,20220624,000000,28.56,28.98,24.92,26.6,125723.642102801,0
+OWLT.US,D,20220627,000000,27.44,27.44,25.06,26.18,33201.928372217,0
+OWLT.US,D,20220628,000000,25.76,26.88,23.52,23.94,40993.285468326,0
+OWLT.US,D,20220629,000000,24.5,24.7758,22.96,23.1,24138.714140882,0
+OWLT.US,D,20220630,000000,23.24,24.3586,21.84,23.8,26063.142700763998,0
+OWLT.US,D,20220701,000000,23.66,25.2,23.1,24.64,14917.999910491999,0
+OWLT.US,D,20220705,000000,23.94,25.06,23.2414,24.78,13555.357061525,0
+OWLT.US,D,20220706,000000,24.78,25.62,23.8,24.92,13026.142778985999,0
+OWLT.US,D,20220707,000000,25.34,27.09,25.06,26.18,13971.999916167999,0
+OWLT.US,D,20220708,000000,26.6,27.3,25.34,26.6,14462.428484654,0
+OWLT.US,D,20220711,000000,26.88,26.88,24.5,26.04,10779.642792465,0
+OWLT.US,D,20220712,000000,25.34,25.62,24.29,24.78,4898.571399179999,0
+OWLT.US,D,20220713,000000,25.2,26.04,23.94,25.2,6957.499958255,0
+OWLT.US,D,20220714,000000,24.64,25.0824,23.8,24.78,7258.714242161999,0
+OWLT.US,D,20220715,000000,25.48,26.6,24.57,26.46,12324.071354627,0
+OWLT.US,D,20220718,000000,27.3,28,25.34,25.62,11682.642787047,0
+OWLT.US,D,20220719,000000,26.74,27.02,25.48,26.32,13095.499921427,0
+OWLT.US,D,20220720,000000,26.74,28.7,26.32,28.28,13935.571344958,0
+OWLT.US,D,20220721,000000,27.86,29.82,27.86,29.82,10801.642792333,0
+OWLT.US,D,20220722,000000,29.12,29.19,28,28,7865.928524233,0
+OWLT.US,D,20220725,000000,28,28.14,25.2,25.2,6544.428532162,0
+OWLT.US,D,20220726,000000,25.76,28.28,25.62,27.3,10092.642796586999,0
+OWLT.US,D,20220727,000000,27.44,28,25.62,27.16,11554.285644959999,0
+OWLT.US,D,20220728,000000,27.86,29.68,26.6,29.26,7914.071381086999,0
+OWLT.US,D,20220729,000000,29.12,30.24,27.58,29.82,14361.499913831,0
+OWLT.US,D,20220801,000000,29.68,30.94,28.42,29.68,9643.785656422999,0
+OWLT.US,D,20220802,000000,29.12,31.22,28.42,28.98,8373.857092614,0
+OWLT.US,D,20220803,000000,29.82,30.8,29.12,29.26,7023.928529285,0
+OWLT.US,D,20220804,000000,29.26,31.22,28.42,30.8,8755.214233183,0
+OWLT.US,D,20220805,000000,30.94,32.55,30.24,32.34,11636.499930180998,0
+OWLT.US,D,20220808,000000,32.2,34.7326,29.68,29.96,10354.714223586,0
+OWLT.US,D,20220809,000000,30.24,30.24,28.42,29.54,6332.714247718,0
+OWLT.US,D,20220810,000000,30.1,32.34,29.26,30.52,15257.071337029,0
+OWLT.US,D,20220811,000000,30.52,31.5,29.96,29.96,8515.428520336,0
+OWLT.US,D,20220812,000000,28.14,30.52,26.6,29.96,11125.857076102,0
+OWLT.US,D,20220815,000000,29.26,32.34,29.12,32.2,6169.499962983,0
+OWLT.US,D,20220816,000000,32.2,35.28,29.96,30.52,20002.714165698,0
+OWLT.US,D,20220817,000000,29.4,37.66,27.3,33.6,28753.57125605,0
+OWLT.US,D,20220818,000000,34.44,35.14,32.9,33.04,4054.3571185309997,0
+OWLT.US,D,20220819,000000,32.34,32.34,29.26,29.4,9971.928511597,0
+OWLT.US,D,20220822,000000,29.4,29.82,24.36,24.64,23522.714144578,0
+OWLT.US,D,20220823,000000,24.5,25.3386,22.4,22.82,30279.642675465,0
+OWLT.US,D,20220824,000000,23.38,26.18,21.84,23.1,44980.999730113996,0
+OWLT.US,D,20220825,000000,22.96,24.22,22.82,23.1,11199.357075660999,0
+OWLT.US,D,20220826,000000,24.22,24.22,21.7,22.26,12049.785641986999,0
+OWLT.US,D,20220829,000000,22.4,22.96,21.28,21.56,11306.071360734999,0
+OWLT.US,D,20220830,000000,22.12,22.4,21.56,22.4,16023.357046717,0
+OWLT.US,D,20220831,000000,22.96,22.96,21.98,22.68,4185.928546313,0
+OWLT.US,D,20220901,000000,22.82,23.52,21.91,23.24,9225.642801789,0
+OWLT.US,D,20220902,000000,23.24,24.22,22.82,23.8,12315.142783251998,0
+OWLT.US,D,20220906,000000,23.24,23.24,21.7,22.26,7254.142813617999,0
+OWLT.US,D,20220907,000000,22.96,23.24,21.7,22.82,11758.928500875,0
+OWLT.US,D,20220908,000000,22.4,24.08,22.4,23.52,7404.28566986,0
+OWLT.US,D,20220909,000000,23.1,24.5,22.96,24.36,11257.285646741999,0
+OWLT.US,D,20220912,000000,24.5,24.5,22.54,22.96,5501.857109846,0
+OWLT.US,D,20220913,000000,22.54,22.82,21.84,21.98,4696.642828962999,0
+OWLT.US,D,20220914,000000,22.68,22.68,21.14,21.14,8693.57137641,0
+OWLT.US,D,20220915,000000,21.28,21.49,19.32,19.88,16816.571327671998,0
+OWLT.US,D,20220916,000000,18.9,19.5832,16.24,18.06,39547.571191286,0
+OWLT.US,D,20220919,000000,17.08,17.92,17.08,17.5,7720.142810822,0
+OWLT.US,D,20220920,000000,17.5,17.5,16.94,17.22,5014.428541341999,0
+OWLT.US,D,20220921,000000,17.64,17.6652,16.0986,16.66,24312.14271127,0
+OWLT.US,D,20220922,000000,16.38,16.8,15.26,15.26,11960.928499663,0
+OWLT.US,D,20220923,000000,14.84,15.68,14.42,14.56,15299.285622489999,0
+OWLT.US,D,20220926,000000,14.42,16.24,14.42,15.54,6814.214244829,0
+OWLT.US,D,20220927,000000,15.54,15.9516,14.56,14.7,3057.7856959389997,0
+OWLT.US,D,20220928,000000,14.56,18.76,14.56,18.06,13972.714201878,0
+OWLT.US,D,20220929,000000,18.2,18.2,15.54,16.24,10317.785652379,0
+OWLT.US,D,20220930,000000,16.24,16.94,14.42,14.98,18465.71417492,0
+OWLT.US,D,20221003,000000,15.12,15.68,14.7,15.54,10329.857080877999,0
+OWLT.US,D,20221004,000000,15.96,17.5,14.84,15.12,29932.642677547,0
+OWLT.US,D,20221005,000000,15.12,16.52,14.56,15.4,10819.857077937999,0
+OWLT.US,D,20221006,000000,16.24,17.0786,14.7,14.84,9166.071373575,0
+OWLT.US,D,20221007,000000,15.26,15.26,14.7,14.98,6908.214244264999,0
+OWLT.US,D,20221010,000000,15.4,15.4,14.7,14.84,2828.142840174,0
+OWLT.US,D,20221011,000000,14.84,16.1,14.56,15.26,6325.214247763,0
+OWLT.US,D,20221012,000000,15.26,15.54,14.56,15.12,2997.214267731,0
+OWLT.US,D,20221013,000000,15.4,15.82,14.14,15.68,5118.714255002,0
+OWLT.US,D,20221014,000000,16.1,16.1,12.8926,13.44,12620.214209992999,0
+OWLT.US,D,20221017,000000,13.601,14.28,13.5828,14.28,4657.357114912999,0
+OWLT.US,D,20221018,000000,14.42,15.4,14.42,14.98,5057.85711251,0
+OWLT.US,D,20221019,000000,14.84,15.4,14.14,14.14,2687.928555301,0
+OWLT.US,D,20221020,000000,14.56,14.7,14,14,2884.571411264,0
+OWLT.US,D,20221021,000000,14.56,14.84,13.9846,14.14,5168.285683276,0
+OWLT.US,D,20221024,000000,14.28,14.28,13.86,13.9286,3072.428552994,0
+OWLT.US,D,20221025,000000,14,14.14,13.0368,14,5574.642823695,0
+OWLT.US,D,20221026,000000,14.42,14.7,13.79,14,2775.428554776,0
+OWLT.US,D,20221027,000000,13.86,14.42,13.272,13.3014,4677.214257651,0
+OWLT.US,D,20221028,000000,13.3014,14.28,13.3014,13.8796,5275.071396921,0
+OWLT.US,D,20221031,000000,13.9286,14.28,13.405,13.405,2327.85712889,0
+OWLT.US,D,20221101,000000,13.5926,15.4,11.7852,14.7,12202.357069643,0
+OWLT.US,D,20221102,000000,14.84,14.98,13.3028,13.3098,4733.428543028,0
+OWLT.US,D,20221103,000000,13.2412,13.727,12.0638,12.3284,12588.785638753,0
+OWLT.US,D,20221104,000000,12.8786,12.88,12.103,12.3424,3800.785691481,0
+OWLT.US,D,20221107,000000,12.7386,14.28,12.18,14,4736.714257294,0
+OWLT.US,D,20221108,000000,14,14.7,13.1992,13.5254,5850.857107752,0
+OWLT.US,D,20221109,000000,13.9986,14,12.7862,12.9528,4527.357115693,0
+OWLT.US,D,20221110,000000,14.28,14.84,13.72,14.7,7123.642814401,0
+OWLT.US,D,20221111,000000,14.28,16.1,13.4246,14.14,11024.428505282,0
+OWLT.US,D,20221114,000000,15.54,15.68,14.42,14.7,3640.499978157,0
+OWLT.US,D,20221115,000000,13.02,14.7,12.8814,13.538,9674.357084811,0
+OWLT.US,D,20221116,000000,13.3,14.7,13.3,14.14,4870.571399347999,0
+OWLT.US,D,20221117,000000,14,14,13.244,13.58,10891.357077509,0
+OWLT.US,D,20221118,000000,14.14,14.2786,12.1954,12.46,8637.285662462,0
+OWLT.US,D,20221121,000000,12.4656,12.5258,10.5,10.5014,13530.999918814,0
+OWLT.US,D,20221122,000000,10.36,12.18,9.94,11.9434,11484.357073951,0
+OWLT.US,D,20221123,000000,12.3186,12.3186,10.92,11.9042,6095.357106285,0
+OWLT.US,D,20221125,000000,12.1786,12.1786,11.34,11.7614,3967.2856904819996,0
+OWLT.US,D,20221128,000000,11.8188,12.46,11.2,12.0848,3141.214266867,0
+OWLT.US,D,20221129,000000,11.4506,13.0872,11.4506,12.775,7129.28567151,0
+OWLT.US,D,20221130,000000,13.1586,13.1586,10.92,11.6214,18954.499886273,0
+OWLT.US,D,20221201,000000,11.2812,11.914,11.06,11.2196,8777.785661619,0
+OWLT.US,D,20221202,000000,11.3386,11.76,10.64,10.8248,9489.142800208,0
+OWLT.US,D,20221205,000000,10.9886,11.788,10.4048,11.228,5671.7856802549995,0
+OWLT.US,D,20221206,000000,11.8188,11.8188,10.5406,11.1062,1885.9999886839998,0
+OWLT.US,D,20221207,000000,11.1538,11.1538,9.744,9.8938,8447.642806457,0
+OWLT.US,D,20221208,000000,9.94,10.6162,9.7776,10.1052,4414.214259229,0
+OWLT.US,D,20221209,000000,10.08,10.64,9.1,9.3786,4608.999972346,0
+OWLT.US,D,20221212,000000,9.1,9.8,8.68,8.911,12698.285638096,0
+OWLT.US,D,20221213,000000,9.2162,9.38,8.666,9.079,9390.214229373,0
+OWLT.US,D,20221214,000000,9.2386,9.702,8.82,9.3086,12824.571351624,0
+OWLT.US,D,20221215,000000,9.38,9.52,8.96,8.96,12307.571354726,0
+OWLT.US,D,20221216,000000,9.2386,13.3,8.75,12.3438,39463.356906076995,0
+OWLT.US,D,20221219,000000,13.4246,13.4246,9.8238,10.4258,11662.071358599,0
+OWLT.US,D,20221220,000000,10.1136,10.9634,10.1136,10.6582,3622.571406836,0
+OWLT.US,D,20221221,000000,10.64,11.2,10.2466,10.64,6161.285677318,0
+OWLT.US,D,20221222,000000,10.5,11.1958,9.7244,10.0968,4140.999975154,0
+OWLT.US,D,20221223,000000,10.64,11.1384,9.24,9.5746,14128.428486658,0
+OWLT.US,D,20221227,000000,10.4986,10.4986,8.12001,8.4014,8759.928518869,0
+OWLT.US,D,20221228,000000,7.56,8.8214,7.56,7.8386,16338.571330539999,0
+OWLT.US,D,20221229,000000,7.98,8.12,7.51239,8.071,7849.9999529,0
+OWLT.US,D,20221230,000000,8.1186,8.239,7.7,7.8274,9899.642797745,0
+OWLT.US,D,20230103,000000,8.2586,8.5918,7.84,7.9828,3544.142835878,0
+OWLT.US,D,20230104,000000,8.3818,8.7962,8.12,8.5806,5232.285682891999,0
+OWLT.US,D,20230105,000000,9.0986,9.6418,7.7,8.0654,7258.285670736,0
+OWLT.US,D,20230106,000000,7.84,8.5568,7.84,8.4,4272.85711722,0
+OWLT.US,D,20230109,000000,8.4,9.2218,8.12,8.8872,4039.8571186179997,0
+OWLT.US,D,20230110,000000,9.688,9.688,8.5414,9.0986,4191.714260564,0
+OWLT.US,D,20230111,000000,8.8326,9.66,8.75,8.7836,2679.071412497,0
+OWLT.US,D,20230112,000000,8.68,8.96,8.5722,8.624,4883.499970699,0
+OWLT.US,D,20230113,000000,8.6744,9.023,8.253,8.4028,8036.642808922999,0
+OWLT.US,D,20230117,000000,8.7388,9.63619,8.68,8.8606,7539.071383337,0
+OWLT.US,D,20230118,000000,9.2386,9.25259,7.9576,7.959,8746.857090376,0
+OWLT.US,D,20230119,000000,8.26,8.30199,7.98,7.9814,2585.571413058,0
+OWLT.US,D,20230120,000000,8.3846,8.386,7,7.56,20469.928448609,0
+OWLT.US,D,20230123,000000,8.295,8.295,7.2114,7.4172,10916.999934497999,0
+OWLT.US,D,20230124,000000,7.84,7.84,6.72,6.8586,19195.214170543,0
+OWLT.US,D,20230125,000000,6.72,7.203,6.0074,6.4554,34031.142652956,0
+OWLT.US,D,20230126,000000,5.852,6.3154,5.1716,5.768,67179.356739781,0
+OWLT.US,D,20230127,000000,6.0886,6.0886,5.18,5.5874,47608.499714348996,0
+OWLT.US,D,20230130,000000,5.7386,5.7568,5.418,5.6014,58729.28536191,0
+OWLT.US,D,20230131,000000,6.0172,6.02,5.4362,5.7204,57570.928226002994,0
+OWLT.US,D,20230201,000000,5.46,5.81,5.0778,5.3914,92166.21373271699,0
+OWLT.US,D,20230202,000000,5.544,5.8996,5.32,5.8996,74033.57098437,0
+OWLT.US,D,20230203,000000,5.8996,6.02,5.348,5.4432,62244.713912246,0
+OWLT.US,D,20230206,000000,5.46,5.5384,5.18,5.2864,55921.142521616,0
+OWLT.US,D,20230207,000000,5.32,5.4418,4.34,4.9966,111900.28504288399,0
+OWLT.US,D,20230208,000000,5.026,5.11,4.62,4.7768,56684.142517037995,0
+OWLT.US,D,20230209,000000,4.7768,4.97,4.431,4.5388,42363.785460103,0
+OWLT.US,D,20230210,000000,4.62,4.62,4.2014,4.3666,47024.356860711,0
+OWLT.US,D,20230213,000000,4.3666,4.7866,4.3666,4.76,41848.714034622,0
+OWLT.US,D,20230214,000000,4.7796,5.0218,4.6158,4.7642,39241.928335977,0
+OWLT.US,D,20230215,000000,4.7824,4.8818,4.48,4.7404,36393.071210213,0
+OWLT.US,D,20230216,000000,4.8986,4.9,4.4982,4.6662,25546.856989575997,0
+OWLT.US,D,20230217,000000,4.55,4.7712,4.2056,4.7712,525867.711130508,0
+OWLT.US,D,20230221,000000,6.58,6.58,5.04,5.565,917008.137355094,0
+OWLT.US,D,20230222,000000,5.0428,5.3004,4.5514,4.8706,145007.14198709998,0
+OWLT.US,D,20230223,000000,4.8986,5.0736,4.2,4.7404,111393.856474494,0
+OWLT.US,D,20230224,000000,4.76,5.1338,4.48,5.0148,62733.356766457,0
+OWLT.US,D,20230227,000000,4.5248,5.74,4.5248,5.3634,69727.21386735099,0
+OWLT.US,D,20230228,000000,5.565,5.67,4.9014,5.145,48147.642568257,0
+OWLT.US,D,20230301,000000,5.2052,5.593,4.7852,5.0834,42831.856885866,0
+OWLT.US,D,20230302,000000,4.9308,6.5086,4.907,6.0186,167797.284707502,0
+OWLT.US,D,20230303,000000,6.2706,6.4386,5.39,6.0158,59259.213930159,0
+OWLT.US,D,20230306,000000,6.1586,6.643,5.88,6.16,56263.499662418995,0
+OWLT.US,D,20230307,000000,6.433,7.1274,6.16,6.58,93453.64229642099,0
+OWLT.US,D,20230308,000000,6.72,7.077,6.16,6.8586,64352.071042459,0
+OWLT.US,D,20230309,000000,7.0224,7.0224,6.16,6.174,48679.99970792,0
+OWLT.US,D,20230310,000000,6.16,6.5828,5.3396,5.67,84895.71377634,0
+OWLT.US,D,20230313,000000,5.5006,5.8212,5.1156,5.1954,47461.928286657,0
+OWLT.US,D,20230314,000000,5.0904,5.39,4.9182,5.0414,57140.428228585995,0
+OWLT.US,D,20230315,000000,5.0582,5.6,4.62,4.62,38704.928339198996,0
+OWLT.US,D,20230316,000000,5.1758,5.6,4.774,4.9,62459.928196668996,0
+OWLT.US,D,20230317,000000,5.0148,5.509,4.872,4.8874,241399.427123032,0
+OWLT.US,D,20230320,000000,5.3116,5.397,4.4408,4.4856,77677.642391077,0
+OWLT.US,D,20230321,000000,4.7222,4.907,4.5682,4.7698,44683.856874754,0
+OWLT.US,D,20230322,000000,4.7082,5.215,4.634,5.0946,46782.571147876,0
+OWLT.US,D,20230323,000000,4.662,5.082,4.662,4.809,32581.356947368997,0
+OWLT.US,D,20230324,000000,4.851,5.25,4.6914,4.7418,29920.285534764,0
+OWLT.US,D,20230327,000000,4.9,4.9462,4.5766,4.6256,26220.71412839,0
+OWLT.US,D,20230328,000000,4.5066,4.6886,4.382,4.4534,23287.071288848998,0
+OWLT.US,D,20230329,000000,4.48,4.592,4.228,4.5696,32636.714089893998,0
+OWLT.US,D,20230330,000000,4.5962,4.7488,4.34,4.4982,21592.14272759,0
+OWLT.US,D,20230331,000000,4.34,4.564,4.34,4.5416,41431.214037127,0
+OWLT.US,D,20230403,000000,4.48,4.564,4.34,4.3652,26995.642695168997,0
+OWLT.US,D,20230404,000000,4.564,4.62,4.34,4.3834,13011.857064786,0
+OWLT.US,D,20230405,000000,4.564,4.564,4.34,4.3694,11844.785643217,0
+OWLT.US,D,20230406,000000,4.5024,4.564,4.34,4.4702,10927.214220151,0
+OWLT.US,D,20230410,000000,4.34,4.4772,4.34,4.4478,12296.928497646999,0
+OWLT.US,D,20230411,000000,4.564,4.564,4.354,4.4394,15580.071335091,0
+OWLT.US,D,20230412,000000,4.4072,4.48,4.368,4.4016,9787.499941275,0
+OWLT.US,D,20230413,000000,4.3484,4.564,4.34,4.3862,15862.571333396,0
+OWLT.US,D,20230414,000000,4.3456,4.452,4.2,4.242,26453.714126992,0
+OWLT.US,D,20230417,000000,4.6102,4.69,4.3232,4.6578,36199.214068518995,0
+OWLT.US,D,20230418,000000,4.76,4.76,4.13,4.4254,34875.071219321,0
+OWLT.US,D,20230419,000000,4.48,5.1366,4.4254,4.9504,75379.070976297,0
+OWLT.US,D,20230420,000000,4.8888,5.3676,4.8888,4.9,28110.214117052998,0
+OWLT.US,D,20230421,000000,4.76,5.089,4.76,4.8006,26937.714124087997,0
+OWLT.US,D,20230424,000000,5.18,5.7344,4.767,5.3088,206346.28447620798,0
+OWLT.US,D,20230425,000000,5.46,5.46,4.9,5.0708,55652.999666081996,0
+OWLT.US,D,20230426,000000,5.3228,5.362,4.5486,4.8104,49160.571133608,0
+OWLT.US,D,20230427,000000,4.5332,4.648,4.34,4.5262,46698.071148382995,0
+OWLT.US,D,20230428,000000,4.3904,4.606,4.2112,4.3862,33528.928370254995,0
+OWLT.US,D,20230501,000000,4.2896,4.48,4.235,4.4198,27283.214122014997,0
+OWLT.US,D,20230502,000000,4.4562,4.669,4.2154,4.382,24112.428426754,0
+OWLT.US,D,20230503,000000,4.2196,4.48,4.2,4.3876,23341.714145664,0
+OWLT.US,D,20230504,000000,4.48,4.48,4.263,4.3288,21340.714157669998,0
+OWLT.US,D,20230505,000000,4.3806,4.529,4.3414,4.4688,14945.571338897998,0
+OWLT.US,D,20230508,000000,4.9,5.2444,4.4646,4.6634,73481.213844827,0
+OWLT.US,D,20230509,000000,4.48,4.5752,4.2126,4.3708,34446.071221895,0
+OWLT.US,D,20230510,000000,4.5024,4.76,4.3596,4.7334,25080.999849514,0
+OWLT.US,D,20230511,000000,4.592,4.8496,4.4954,4.5388,17611.071322904998,0
+OWLT.US,D,20230512,000000,4.6816,4.9,4.424,4.508,24723.642708801,0
+OWLT.US,D,20230515,000000,4.508,4.7516,3.92,3.9592,97619.78512856699,0
+OWLT.US,D,20230516,000000,4.0964,4.1622,3.668,3.717,45212.071157299,0
+OWLT.US,D,20230517,000000,4.1818,4.1818,3.5,3.5546,61039.571062334,0
+OWLT.US,D,20230518,000000,3.8738,4.0474,3.5,3.78,57222.49965666499,0
+OWLT.US,D,20230519,000000,3.78,3.92,3.5,3.591,43286.214025997,0
+OWLT.US,D,20230522,000000,3.64,3.8178,3.57,3.78,19685.642739028997,0
+OWLT.US,D,20230523,000000,3.7982,3.7982,3.5,3.5952,36940.142635502,0
+OWLT.US,D,20230524,000000,3.857,3.857,3.54182,3.654,25217.14270584,0
+OWLT.US,D,20230525,000000,3.7982,3.808,3.514,3.6722,21816.142726246,0
+OWLT.US,D,20230526,000000,3.5798,3.6722,3.36,3.64,26028.856986683997,0
+OWLT.US,D,20230530,000000,3.6582,3.6582,3.08,3.1304,55783.642522441,0
+OWLT.US,D,20230531,000000,3.1304,3.493,2.814,3.087,53081.42825294,0
+OWLT.US,D,20230601,000000,3.1276,3.493,2.94,2.989,24495.785567311,0
+OWLT.US,D,20230602,000000,2.8994,3.199,2.8826,3.08,42002.214033701,0
+OWLT.US,D,20230605,000000,3.234,3.234,2.8,2.9974,69103.856728234,0
+OWLT.US,D,20230606,000000,3.0548,3.1094,2.814,2.8224,55399.28538189,0
+OWLT.US,D,20230607,000000,2.8742,3.0114,2.5424,2.814,75116.57097787199,0
+OWLT.US,D,20230608,000000,2.849,2.94,2.5207,2.8686,72720.285277964,0
+OWLT.US,D,20230609,000000,2.919,2.94,2.8,2.94,24341.499853950998,0
+OWLT.US,D,20230612,000000,2.9932,3.318,2.947,2.947,43395.571168197996,0
+OWLT.US,D,20230613,000000,3.1864,3.2116,2.9582,3.1612,42835.571171558,0
+OWLT.US,D,20230614,000000,3.2256,3.346,3.0324,3.1332,27653.928405504997,0
+OWLT.US,D,20230615,000000,3.241,3.451,2.9232,3.08,54128.57110379999,0
+OWLT.US,D,20230616,000000,3.3292,3.5,2.9414,3.5,50724.28540994,0
+OWLT.US,D,20230620,000000,4.0558,5.7232,3.6918,4.83,2480568.056545163,0
+OWLT.US,D,20230621,000000,4.984,5.88,4.69,4.8692,528001.211117707,0
+OWLT.US,D,20230622,000000,4.83,4.83,4.5122,4.6872,105619.28508057,0
+OWLT.US,D,20230623,000000,4.9364,4.9364,4.34,4.8216,338606.783682645,0
+OWLT.US,D,20230626,000000,4.76,5.46,4.62,5.0638,103104.28509566,0
+OWLT.US,D,20230627,000000,5.0834,5.0834,4.6256,4.9126,71103.57100195,0
+OWLT.US,D,20230628,000000,4.774,5.18,4.69,4.7096,42005.499747967,0
+OWLT.US,D,20230629,000000,4.9,4.9,4.508,4.697,26989.642695205,0
+OWLT.US,D,20230630,000000,4.48,5.012,4.48,4.7614,44140.071163730994,0
+OWLT.US,D,20230703,000000,4.97,5.18,4.6662,4.837,16892.285612932,0
+OWLT.US,D,20230705,000000,4.76,4.8286,4.48,4.5346,24580.356995374997,0
+OWLT.US,D,20230706,000000,4.48,4.6004,4.06,4.2966,71420.571000048,0
+OWLT.US,D,20230707,000000,4.3764,4.7306,4.0754,4.522,62673.142481104,0
+OWLT.US,D,20230710,000000,4.43,4.84,4.06,4.69,174186,0
+OWLT.US,D,20230711,000000,4.57,4.97,4.57,4.82,57753,0
+OWLT.US,D,20230712,000000,4.86,4.89,4.35,4.67,50468,0
+OWLT.US,D,20230713,000000,4.71,4.7199,4.52,4.53,24311,0
+OWLT.US,D,20230714,000000,4.57,4.57,4.25,4.38,36452,0
+OWLT.US,D,20230717,000000,4.39,4.4999,4.26,4.44,21761,0
+OWLT.US,D,20230718,000000,4.44,4.53,4.3601,4.42,29328,0
+OWLT.US,D,20230719,000000,4.44,4.44,4.18,4.41,62812,0
+OWLT.US,D,20230720,000000,4.41,4.57,4.3301,4.48,22004,0
+OWLT.US,D,20230721,000000,4.5,4.95,4.42,4.92,86367,0
+OWLT.US,D,20230724,000000,5.04,5.0486,4.88,4.92,37495,0
+OWLT.US,D,20230725,000000,4.91,4.9325,4.86,4.9,29369,0
+OWLT.US,D,20230726,000000,4.88,4.9,4.78,4.9,23438,0
+OWLT.US,D,20230727,000000,4.9,4.9,4.6403,4.8,25269,0
+OWLT.US,D,20230728,000000,4.81,4.9,4.637,4.75,8649,0
+OWLT.US,D,20230731,000000,4.79,4.88,4.738,4.82,8699,0
+OWLT.US,D,20230801,000000,4.79,4.82,4.64,4.74,11650,0
+OWLT.US,D,20230802,000000,4.65,4.7183,4.51,4.56,13312,0
+OWLT.US,D,20230803,000000,4.58,4.92,4.3906,4.92,16329,0
+OWLT.US,D,20230804,000000,4.92,4.9299,4.5405,4.87,20191,0
+OWLT.US,D,20230807,000000,4.79,4.91,4.7325,4.85,11600,0
+OWLT.US,D,20230808,000000,4.8,4.83,4.6068,4.77,5759,0
+OWLT.US,D,20230809,000000,4.71,4.71,4.61,4.62,6209,0
+OWLT.US,D,20230810,000000,4.6,4.689,4.32,4.32,26950,0
+OWLT.US,D,20230811,000000,4.36,4.5062,4.36,4.46,11781,0
+OWLT.US,D,20230814,000000,4.48,4.7,4.3724,4.54,12512,0
+OWLT.US,D,20230815,000000,4.8,4.8,4.15,4.43,41707,0
+OWLT.US,D,20230816,000000,4.4,4.89,4.31,4.85,67916,0
+OWLT.US,D,20230817,000000,4.8,4.9,4.5,4.51,68202,0
+OWLT.US,D,20230818,000000,4.5,4.5,4.21,4.21,35422,0
+OWLT.US,D,20230821,000000,4.2,4.29,4.14,4.15,15670,0
+OWLT.US,D,20230822,000000,4.14,4.18,3.7,3.9099,58481,0
+OWLT.US,D,20230823,000000,3.91,3.91,3.6923,3.87,12151,0
+OWLT.US,D,20230824,000000,3.87,3.87,3.6,3.72,30121,0
+OWLT.US,D,20230825,000000,3.74,3.74,3.6001,3.64,6181,0
+OWLT.US,D,20230828,000000,3.74,3.7742,3.3001,3.31,54228,0
+OWLT.US,D,20230829,000000,3.32,3.53,3.2,3.24,26014,0
+OWLT.US,D,20230830,000000,3.17,3.4,3.16,3.3,32367,0
+OWLT.US,D,20230831,000000,3.31,3.447,3.05,3.07,38794,0
+OWLT.US,D,20230901,000000,3.1,3.47,3.1,3.43,27164,0
+OWLT.US,D,20230905,000000,3.35,3.59,3.2,3.51,9704,0
+OWLT.US,D,20230906,000000,3.52,3.5726,3.43,3.4499,7216,0
+OWLT.US,D,20230907,000000,3.39,3.62,3.36,3.56,6291,0
+OWLT.US,D,20230908,000000,3.65,3.8788,3.37,3.52,5977,0
+OWLT.US,D,20230911,000000,3.54,3.6696,3.39,3.41,13139,0
+OWLT.US,D,20230912,000000,3.51,3.6999,3.435,3.58,7762,0
+OWLT.US,D,20230913,000000,3.52,3.65,3.41,3.58,7552,0
+OWLT.US,D,20230914,000000,3.64,3.85,3.64,3.83,9628,0
+OWLT.US,D,20230915,000000,3.72,3.9,3.66,3.83,23818,0
+OWLT.US,D,20230918,000000,3.81,3.8999,3.67,3.74,6105,0
+OWLT.US,D,20230919,000000,3.62,3.8499,3.54,3.78,3541,0
+OWLT.US,D,20230920,000000,3.78,3.8,3.56,3.78,3779,0
+OWLT.US,D,20230921,000000,3.66,3.829,3.65,3.65,3969,0
+OWLT.US,D,20230922,000000,3.78,3.78,3.5518,3.5518,5346,0
+OWLT.US,D,20230925,000000,3.52,3.695,3.52,3.53,4544,0
+OWLT.US,D,20230926,000000,3.57,3.8113,3.57,3.8,7247,0
+OWLT.US,D,20230927,000000,3.72,4.11,3.64,4,14191,0
+OWLT.US,D,20230928,000000,4.02,4.39,4.02,4.13,10642,0
+OWLT.US,D,20230929,000000,4.3,4.48,4.2179,4.48,5856,0
+OWLT.US,D,20231002,000000,4.6,4.7,4.4303,4.5,9943,0
+OWLT.US,D,20231003,000000,4.52,4.6002,4.05,4.4999,17718,0
+OWLT.US,D,20231004,000000,4.53,4.53,4.2501,4.4788,2480,0
+OWLT.US,D,20231005,000000,4.25,4.4819,3.945,4.17,25621,0
+OWLT.US,D,20231006,000000,4.1,4.49,4,4.49,16180,0
+OWLT.US,D,20231009,000000,4.48,4.48,4.29,4.45,3639,0
+OWLT.US,D,20231010,000000,4.49,4.72,4.14,4.385,44583,0
+OWLT.US,D,20231011,000000,4.3,4.6223,4.19,4.19,34724,0
+OWLT.US,D,20231012,000000,4.21,4.21,3.8,3.94,11179,0
+OWLT.US,D,20231013,000000,3.96,4.27,3.6201,3.98,18558,0
+OWLT.US,D,20231016,000000,4.03,4.245,3.84,3.98,5938,0
+OWLT.US,D,20231017,000000,3.87,4.0866,3.87,3.91,8495,0
+OWLT.US,D,20231018,000000,4.01,4.01,3.88,3.94,1524,0
+OWLT.US,D,20231019,000000,4.01,4.01,3.7901,3.7901,4740,0
+OWLT.US,D,20231020,000000,3.73,4.01,3.73,4.01,2924,0
+OWLT.US,D,20231023,000000,3.84,3.9921,3.7433,3.9921,2197,0
+OWLT.US,D,20231024,000000,3.8,4.0899,3.8,4.0899,7238,0
+OWLT.US,D,20231025,000000,3.75,4.1399,3.75,4.1399,2710,0
+OWLT.US,D,20231026,000000,3.96,4.1499,3.8,4.05,4651,0
+OWLT.US,D,20231027,000000,3.8244,4.1985,3.82,4.05,2314,0
+OWLT.US,D,20231030,000000,4.02,4.22,3.8965,4.18,16000,0
+OWLT.US,D,20231031,000000,4.2295,4.27,4,4.05,16762,0
+OWLT.US,D,20231101,000000,4,4.2019,4,4.2019,4147,0
+OWLT.US,D,20231102,000000,4.2398,4.34,4.2,4.23,13882,0
+OWLT.US,D,20231103,000000,4.22,4.446,4.215,4.33,7964,0
+OWLT.US,D,20231106,000000,4.28,4.45,4.1,4.34,9208,0
+OWLT.US,D,20231107,000000,4.36,4.65,4.36,4.53,13359,0
+OWLT.US,D,20231108,000000,4.37,4.9999,4.37,4.79,24575,0
+OWLT.US,D,20231109,000000,5,5.6,4.6106,4.8,359330,0
+OWLT.US,D,20231110,000000,4.8,5.42,4.8,5,76398,0
+OWLT.US,D,20231113,000000,5.4,6.9,5.0241,6.44,260328,0
+OWLT.US,D,20231114,000000,7,7,5.4801,5.9501,75261,0
+OWLT.US,D,20231115,000000,5.84,6.46,5.84,6.16,110317,0
+OWLT.US,D,20231116,000000,6.15,6.1594,5.6,5.75,39102,0
+OWLT.US,D,20231117,000000,5.96,5.96,5.675,5.82,24131,0
+OWLT.US,D,20231120,000000,6.04,6.32,5.85,5.94,39140,0
+OWLT.US,D,20231121,000000,5.76,5.95,5.615,5.82,11887,0
+OWLT.US,D,20231122,000000,5.69,5.82,5.63,5.82,19204,0
+OWLT.US,D,20231124,000000,5.91,5.91,5.75,5.78,6441,0
+OWLT.US,D,20231127,000000,5.78,5.8199,5.36,5.4,56759,0
+OWLT.US,D,20231128,000000,5.5,5.69,5,5.1,50490,0
+OWLT.US,D,20231129,000000,5.3,5.38,5,5.05,48953,0
+OWLT.US,D,20231130,000000,5.12,5.12,5.03,5.03,9993,0
+OWLT.US,D,20231201,000000,5.12,5.2699,5.0263,5.17,9388,0
+OWLT.US,D,20231204,000000,5.26,5.31,5.02,5.11,17174,0
+OWLT.US,D,20231205,000000,5.08,5.1,4.98,5.08,8370,0
+OWLT.US,D,20231206,000000,4.96,5.27,4.96,5.18,15164,0
+OWLT.US,D,20231207,000000,5.19,5.315,4.9381,5.08,15943,0
+OWLT.US,D,20231208,000000,5.05,5.41,4.97,5.38,22849,0
+OWLT.US,D,20231211,000000,5.28,5.34,4.9967,5.25,7480,0
+OWLT.US,D,20231212,000000,5.12,5.5009,5.0298,5.08,25475,0
+OWLT.US,D,20231213,000000,5.07,5.2043,4.8,4.99,37468,0
+OWLT.US,D,20231214,000000,5.07,5.1,4.9503,5.1,16952,0
+OWLT.US,D,20231215,000000,5,5.22,5,5.05,25529,0
+OWLT.US,D,20231218,000000,5.15,5.2101,5,5.15,24375,0
+OWLT.US,D,20231219,000000,5.13,5.82,5.13,5.71,29777,0
+OWLT.US,D,20231220,000000,5.58,5.82,5.4811,5.67,24101,0
+OWLT.US,D,20231221,000000,5.72,5.8199,5.56,5.64,5742,0
+OWLT.US,D,20231222,000000,5.57,5.7899,5.25,5.7,7006,0
+OWLT.US,D,20231226,000000,5.8,5.82,5.705,5.82,8881,0
+OWLT.US,D,20231227,000000,5.71,6.09,5.71,5.9499,28504,0
+OWLT.US,D,20231228,000000,6,6.155,5.95,6.04,10825,0
+OWLT.US,D,20231229,000000,6.12,6.12,5.21,5.28,69039,0
+OWLT.US,D,20240102,000000,5.34,5.9315,5.34,5.75,14969,0
+OWLT.US,D,20240103,000000,5.85,5.85,5.47,5.51,13600,0
+OWLT.US,D,20240104,000000,5.4765,5.5043,5.3281,5.42,11988,0
+OWLT.US,D,20240105,000000,5.28,5.74,5.2501,5.61,14462,0
+OWLT.US,D,20240108,000000,5.93,5.93,5.6057,5.79,20884,0
+OWLT.US,D,20240109,000000,5.67,6.0146,5.625,5.9,26284,0
+OWLT.US,D,20240110,000000,5.99,6.01,5.73,5.98,42007,0
+OWLT.US,D,20240111,000000,5.98,6.45,5.83,6.26,36693,0
+OWLT.US,D,20240112,000000,6.27,6.59,6.165,6.59,32267,0
+OWLT.US,D,20240116,000000,7,7.5,6.63,6.9,74530,0
+OWLT.US,D,20240117,000000,6.75,6.8763,6.1,6.3799,31720,0
+OWLT.US,D,20240118,000000,6.27,6.79,6.27,6.52,8638,0
+OWLT.US,D,20240119,000000,6.52,6.84,6.25,6.72,12260,0
+OWLT.US,D,20240122,000000,6.6,6.709,6.28,6.4,55781,0
+OWLT.US,D,20240123,000000,6.1219,6.3899,6.1219,6.3,3079,0
+OWLT.US,D,20240124,000000,6.23,6.345,6,6.01,7035,0
+OWLT.US,D,20240125,000000,6.15,6.1999,5.63,6,11671,0
+OWLT.US,D,20240126,000000,6,6.11,5.91,5.98,8447,0
+OWLT.US,D,20240129,000000,5.94,5.95,5.62,5.75,27306,0
+OWLT.US,D,20240130,000000,5.71,5.8776,5.6,5.77,12920,0
+OWLT.US,D,20240131,000000,5.7479,5.7479,4.5,4.89,178017,0
+OWLT.US,D,20240201,000000,5.01,5.05,4.635,4.94,28951,0
+OWLT.US,D,20240202,000000,4.97,4.97,4.4,4.49,28505,0
+OWLT.US,D,20240205,000000,4.56,4.7298,4.3398,4.45,25002,0
+OWLT.US,D,20240206,000000,4.47,4.55,4.4,4.44,26604,0
+OWLT.US,D,20240207,000000,4.68,4.68,4.46,4.54,30828,0
+OWLT.US,D,20240208,000000,4.65,4.75,4.54,4.55,27912,0
+OWLT.US,D,20240209,000000,4.6,4.65,4.45,4.53,22959,0
+OWLT.US,D,20240212,000000,4.4,4.6199,4.2501,4.43,32867,0
+OWLT.US,D,20240213,000000,4.5,4.85,4.47,4.65,24716,0
+OWLT.US,D,20240214,000000,4.75,4.75,4.5,4.6,17714,0
+OWLT.US,D,20240215,000000,4.51,4.7299,4.45,4.49,21781,0
+OWLT.US,D,20240216,000000,4.6,4.6599,4.3118,4.46,21078,0
+OWLT.US,D,20240220,000000,4.42,4.5,4.28,4.5,30662,0
+OWLT.US,D,20240221,000000,4.49,4.58,4.38,4.54,8214,0
+OWLT.US,D,20240222,000000,4.63,5.07,4.565,5.02,66259,0
+OWLT.US,D,20240223,000000,4.99,6.2,4.99,6.17,155960,0
+OWLT.US,D,20240226,000000,6.08,6.25,5.5902,5.75,65230,0
+OWLT.US,D,20240227,000000,5.83,5.9745,5.6859,5.84,21421,0
+OWLT.US,D,20240228,000000,5.75,5.8798,5.3191,5.423,22661,0
+OWLT.US,D,20240229,000000,5.48,5.85,5.455,5.68,32864,0
+OWLT.US,D,20240301,000000,5.58,5.79,5.49,5.7,20964,0
+OWLT.US,D,20240304,000000,5.82,5.86,5.25,5.58,27695,0
+OWLT.US,D,20240305,000000,5.53,5.61,5.1401,5.3,18187,0
+OWLT.US,D,20240306,000000,5.27,5.78,5.2001,5.65,23673,0
+OWLT.US,D,20240307,000000,5.54,5.9513,5.3845,5.72,26174,0
+OWLT.US,D,20240308,000000,5.59,5.9599,5.1001,5.15,24920,0
+OWLT.US,D,20240311,000000,5.19,5.28,5.01,5.1,15018,0
+OWLT.US,D,20240312,000000,5.14,5.14,4.85,4.93,26182,0
+OWLT.US,D,20240313,000000,4.86,5.1833,4.83,4.86,50367,0
+OWLT.US,D,20240314,000000,4.86,4.9299,4.33,4.33,66238,0
+OWLT.US,D,20240315,000000,4.7,4.81,4.34,4.45,44883,0
+OWLT.US,D,20240318,000000,4.45,4.6,4.35,4.4,46755,0
+OWLT.US,D,20240319,000000,4.38,4.464,4.06,4.17,37471,0
+OWLT.US,D,20240320,000000,4.17,4.38,4.15,4.38,9733,0
+OWLT.US,D,20240321,000000,4.65,4.7,4.41,4.54,28509,0
+OWLT.US,D,20240322,000000,4.54,4.69,4.26,4.36,5792,0
+OWLT.US,D,20240325,000000,4.49,4.6801,4.36,4.47,8565,0
+OWLT.US,D,20240326,000000,4.525,4.65,4.41,4.47,15687,0
+OWLT.US,D,20240327,000000,4.59,4.59,4.2,4.28,22673,0
+OWLT.US,D,20240328,000000,4.28,4.44,4.28,4.31,11285,0
+OWLT.US,D,20240401,000000,4.3,4.44,4.195,4.22,24147,0
+OWLT.US,D,20240402,000000,4.2,4.31,4.0846,4.29,14419,0
+OWLT.US,D,20240403,000000,4.31,4.33,4.126,4.2,8681,0
+OWLT.US,D,20240404,000000,4.185,4.2699,3.77,3.85,23763,0
+OWLT.US,D,20240405,000000,3.97,4.25,3.97,4.15,17685,0
+OWLT.US,D,20240408,000000,4.18,4.2873,3.81,3.93,10467,0
+OWLT.US,D,20240409,000000,3.96,4.08,3.8,3.88,13863,0
+OWLT.US,D,20240410,000000,3.83,4.0299,3.66,3.8,20293,0
+OWLT.US,D,20240411,000000,3.75,3.85,3.61,3.71,23582,0
+OWLT.US,D,20240412,000000,3.74,3.9305,3.6,3.619,20049,0
+OWLT.US,D,20240415,000000,3.58,3.705,3.4,3.43,20644,0
+OWLT.US,D,20240416,000000,3.5234,3.65,3.2928,3.35,39233,0
+OWLT.US,D,20240417,000000,3.485,3.5399,3.2,3.41,13353,0
+OWLT.US,D,20240418,000000,3.53,3.91,3.34,3.91,10347,0
+OWLT.US,D,20240419,000000,3.84,3.99,3.69,3.95,7933,0
+OWLT.US,D,20240422,000000,3.82,4.2,3.82,4.11,11630,0
+OWLT.US,D,20240423,000000,4.19,4.2,4,4.02,10575,0
+OWLT.US,D,20240424,000000,4.11,4.1999,3.62,3.98,9159,0
+OWLT.US,D,20240425,000000,3.89,4,3.89,3.98,5195,0
+OWLT.US,D,20240426,000000,4.15,4.19,4.01,4.16,8651,0
+OWLT.US,D,20240429,000000,4.45,4.47,4.142,4.29,20239,0
+OWLT.US,D,20240430,000000,4.3,4.445,4.3,4.4,4220,0
+OWLT.US,D,20240501,000000,4.29,4.4,4.28,4.38,3802,0
+OWLT.US,D,20240502,000000,4.48,4.48,4.1351,4.25,6047,0
+OWLT.US,D,20240503,000000,4.19,4.227,4.1276,4.2,6553,0
+OWLT.US,D,20240506,000000,4.2,4.5,4.12,4.45,15639,0
+OWLT.US,D,20240507,000000,4.06,4.36,4.06,4.1,9845,0
+OWLT.US,D,20240508,000000,4.18,4.4823,4.11,4.3,10034,0
+OWLT.US,D,20240509,000000,4.22,4.4,4.22,4.3,11091,0
+OWLT.US,D,20240510,000000,4.28,4.4999,4.17,4.17,20754,0
+OWLT.US,D,20240513,000000,4.11,4.29,3.97,4,16351,0
+OWLT.US,D,20240514,000000,4,4.1061,3.93,3.95,24651,0
+OWLT.US,D,20240515,000000,3.95,4.1755,3.77,3.83,22523,0
+OWLT.US,D,20240516,000000,4.0119,4.13,3.87,3.99,15568,0
+OWLT.US,D,20240517,000000,4.04,4.1601,3.9,3.95,14804,0
+OWLT.US,D,20240520,000000,3.9,4,3.79,3.9,12807,0
+OWLT.US,D,20240521,000000,3.98,4.0899,3.8001,3.81,11264,0
+OWLT.US,D,20240522,000000,3.8,4.0099,3.8,3.8,5199,0
+OWLT.US,D,20240523,000000,3.8,3.8114,3.6274,3.7,17716,0
+OWLT.US,D,20240524,000000,3.71,3.9506,3.6005,3.65,18424,0
+OWLT.US,D,20240528,000000,3.6,3.8642,3.6,3.68,5918,0
+OWLT.US,D,20240529,000000,3.6093,3.7036,3.565,3.6,12588,0
+OWLT.US,D,20240530,000000,3.66,3.83,3.6,3.71,6756,0
+OWLT.US,D,20240531,000000,3.72,3.75,3.65,3.69,6051,0
+OWLT.US,D,20240603,000000,3.7302,3.7302,3.56,3.6,11085,0
+OWLT.US,D,20240604,000000,3.72,4.508,3.72,4.12,98237,0
+OWLT.US,D,20240605,000000,4.27,5.4499,4.22,4.8,127883,0
+OWLT.US,D,20240606,000000,4.71,4.96,4.5,4.52,16062,0
+OWLT.US,D,20240607,000000,4.59,4.98,4.47,4.57,44470,0
+OWLT.US,D,20240610,000000,4.63,4.8031,4.12,4.19,18377,0
+OWLT.US,D,20240611,000000,4.32,4.5,4.21,4.43,32424,0
+OWLT.US,D,20240612,000000,4.54,4.6999,4.4,4.44,32015,0
+OWLT.US,D,20240613,000000,4.53,4.53,4.2,4.21,43806,0
+OWLT.US,D,20240614,000000,4.22,4.3129,4.21,4.27,11831,0
+OWLT.US,D,20240617,000000,4.33,4.75,4.33,4.6,48665,0
+OWLT.US,D,20240618,000000,4.6,4.8,4.52,4.62,25639,0
+OWLT.US,D,20240620,000000,4.6,4.63,4.34,4.36,16008,0
+OWLT.US,D,20240621,000000,4.36,4.6346,4.22,4.24,24785,0
+OWLT.US,D,20240624,000000,4.24,4.34,4.07,4.1,24710,0
+OWLT.US,D,20240625,000000,4.23,4.29,4.1,4.1,15425,0
+OWLT.US,D,20240626,000000,4.11,4.12,3.73,3.73,14667,0
+OWLT.US,D,20240627,000000,4.1,4.18,3.86,3.87,22933,0
+OWLT.US,D,20240628,000000,3.9,4.12,3.9,4.12,17436,0
+OWLT.US,D,20240701,000000,4.06,4.29,4.06,4.24,8246,0
+OWLT.US,D,20240702,000000,4.11,4.24,3.95,4,73852,0
+OWLT.US,D,20240703,000000,3.98,4.1,3.9001,4.02,4960,0
+OWLT.US,D,20240705,000000,4.08,4.08,3.9,3.94,6278,0
+OWLT.US,D,20240708,000000,3.94,4.1088,3.93,4.0014,8865,0
+OWLT.US,D,20240709,000000,3.99,4.18,3.984,4.02,4732,0
+OWLT.US,D,20240710,000000,4.01,4.09,4,4.03,12049,0
+OWLT.US,D,20240711,000000,3.96,4.15,3.9101,4.04,6690,0
+OWLT.US,D,20240712,000000,4.09,4.1568,4.02,4.12,11547,0
+OWLT.US,D,20240715,000000,4.15,4.44,4.06,4.31,69398,0
+OWLT.US,D,20240716,000000,4.25,4.77,4.25,4.45,61289,0
+OWLT.US,D,20240717,000000,4.43,4.6799,4.29,4.48,19213,0
+OWLT.US,D,20240718,000000,4.36,4.65,4.36,4.59,12532,0
+OWLT.US,D,20240719,000000,4.65,4.72,4.46,4.47,25373,0
+OWLT.US,D,20240722,000000,4.48,4.5,4.24,4.27,23659,0
+OWLT.US,D,20240723,000000,4.22,4.3599,3.93,4.08,29686,0
+OWLT.US,D,20240724,000000,4.12,4.2931,3.9578,4.13,9582,0
+OWLT.US,D,20240725,000000,4.01,4.2799,3.9,4.03,16113,0
+OWLT.US,D,20240726,000000,4.14,4.44,4.13,4.385,8584,0
+OWLT.US,D,20240729,000000,4.35,4.66,4.26,4.34,14450,0
+OWLT.US,D,20240730,000000,4.61,4.61,4.24,4.3792,19477,0
+OWLT.US,D,20240731,000000,4.39,4.6,4.315,4.43,40641,0
+OWLT.US,D,20240801,000000,4.4,4.6,4,4.2999,50439,0
+OWLT.US,D,20240802,000000,4.21,4.5899,4.02,4.19,23838,0
+OWLT.US,D,20240805,000000,4,4.19,3.63,4.1,74085,0
+OWLT.US,D,20240806,000000,4.0674,4.1625,4.01,4.1,7295,0
+OWLT.US,D,20240807,000000,4.09,4.14,4.08,4.12,4231,0
+OWLT.US,D,20240808,000000,4.11,4.24,4.05,4.24,10899,0
+OWLT.US,D,20240809,000000,4.22,4.6637,4.1608,4.58,48057,0
+OWLT.US,D,20240812,000000,4.49,4.75,4.3628,4.68,92432,0
+OWLT.US,D,20240813,000000,4.85,5.1999,4.55,5.04,101232,0
+OWLT.US,D,20240814,000000,5.13,5.13,4.64,4.79,22632,0
+OWLT.US,D,20240815,000000,4.81,4.99,4.76,4.83,10926,0
+OWLT.US,D,20240816,000000,4.94,4.94,4.5801,4.63,11821,0
+OWLT.US,D,20240819,000000,4.72,4.72,4.52,4.55,6536,0
+OWLT.US,D,20240820,000000,4.51,4.65,4.5,4.56,12667,0
+OWLT.US,D,20240821,000000,4.57,4.69,4.36,4.58,32634,0
+OWLT.US,D,20240822,000000,4.51,4.9,4.38,4.4,47192,0
+OWLT.US,D,20240823,000000,4.6,4.86,4.44,4.56,46452,0
+OWLT.US,D,20240826,000000,4.56,4.9,4.52,4.69,20852,0
+OWLT.US,D,20240827,000000,4.6314,4.68,4.61,4.61,2525,0
+OWLT.US,D,20240828,000000,4.61,4.69,4.5401,4.66,5138,0
+OWLT.US,D,20240829,000000,4.64,4.75,4.52,4.5895,36230,0
+OWLT.US,D,20240830,000000,4.52,4.6197,4.43,4.49,24241,0
+OWLT.US,D,20240903,000000,4.55,4.7245,4.46,4.6,24759,0
+OWLT.US,D,20240904,000000,4.68,4.68,4.44,4.47,13218,0
+OWLT.US,D,20240905,000000,4.43,4.67,4.21,4.41,91507,0
+OWLT.US,D,20240906,000000,4.495,4.52,4.27,4.31,9942,0
+OWLT.US,D,20240909,000000,4.33,4.36,4.1,4.28,36888,0
+OWLT.US,D,20240910,000000,4.222,4.34,4.105,4.2,21983,0
+OWLT.US,D,20240911,000000,4.25,4.38,4.23,4.35,44112,0
+OWLT.US,D,20240912,000000,3.9,4.0899,3.88,3.93,375226,0
+OWLT.US,D,20240913,000000,3.9361,4.1591,3.9206,4.03,103872,0
+OWLT.US,D,20240916,000000,4.03,4.39,4.03,4.39,36784,0
+OWLT.US,D,20240917,000000,4.39,4.6,4.31,4.46,44332,0
+OWLT.US,D,20240918,000000,4.51,4.51,4.325,4.36,17265,0
+OWLT.US,D,20240919,000000,4.44,4.5,4.2744,4.45,7939,0
+OWLT.US,D,20240920,000000,4.2255,4.3793,4.2101,4.34,35067,0
+OWLT.US,D,20240923,000000,4.44,4.44,4.2,4.24,20415,0
+OWLT.US,D,20240924,000000,4.2,4.5,4.125,4.35,25089,0
+OWLT.US,D,20240925,000000,4.41,4.41,3.9601,4.34,37989,0
+OWLT.US,D,20240926,000000,4.4,4.6,4.22,4.57,22828,0
+OWLT.US,D,20240927,000000,4.5,4.5,4.2701,4.46,18983,0
+OWLT.US,D,20240930,000000,4.5,4.5,4.35,4.49,3771,0
+OWLT.US,D,20241001,000000,4.5,4.5,4.33,4.46,1427,0
+OWLT.US,D,20241002,000000,4.47,4.5,4.33,4.42,12633,0
+OWLT.US,D,20241003,000000,4.28,4.609,4.28,4.57,28727,0
+OWLT.US,D,20241004,000000,4.52,4.55,4.48,4.5,12368,0
+OWLT.US,D,20241007,000000,4.4,4.5,4.2278,4.34,27175,0
+OWLT.US,D,20241008,000000,4.31,4.31,4.06,4.14,19048,0
+OWLT.US,D,20241009,000000,4.21,4.69,4.2,4.63,32131,0
+OWLT.US,D,20241010,000000,4.5,4.68,4.4001,4.45,26690,0
+OWLT.US,D,20241011,000000,4.47,4.59,4.34,4.55,22656,0
+OWLT.US,D,20241014,000000,4.63,4.63,4.26,4.39,17581,0
+OWLT.US,D,20241015,000000,4.401,4.5032,4.28,4.45,9872,0
+OWLT.US,D,20241016,000000,4.48,4.76,4.415,4.76,56868,0
+OWLT.US,D,20241017,000000,4.7,5.16,4.682,5.15,157093,0
+OWLT.US,D,20241018,000000,5.19,5.43,5.18,5.28,95094,0
+OWLT.US,D,20241021,000000,5.34,5.34,5.06,5.17,24949,0
+OWLT.US,D,20241022,000000,5.15,5.15,4.72,4.77,23849,0
+OWLT.US,D,20241023,000000,4.71,5.22,4.71,5.06,44737,0
+OWLT.US,D,20241024,000000,5.1,5.232,4.8045,5.11,8116,0
+OWLT.US,D,20241025,000000,5.04,5.0999,4.95,4.99,6732,0
+OWLT.US,D,20241028,000000,5,5.11,4.83,5.05,13940,0
+OWLT.US,D,20241029,000000,4.97,5.1,4.875,5.08,30219,0
+OWLT.US,D,20241030,000000,5.06,5.15,4.97,5.02,38018,0
+OWLT.US,D,20241031,000000,5.08,5.2,4.95,5.2,22980,0
+OWLT.US,D,20241101,000000,5.12,5.47,5.0232,5.46,20441,0
+OWLT.US,D,20241104,000000,5.48,5.48,5.14,5.38,9567,0
+OWLT.US,D,20241105,000000,5.28,5.47,5.24,5.4,12246,0
+OWLT.US,D,20241106,000000,5.39,5.4299,5.03,5.19,100782,0
+OWLT.US,D,20241107,000000,5.26,5.2899,5.08,5.13,7607,0
+OWLT.US,D,20241108,000000,5.15,5.18,4.88,4.94,10046,0
+OWLT.US,D,20241111,000000,5.08,5.46,4.93,5.29,51684,0
+OWLT.US,D,20241112,000000,5.33,5.49,5.25,5.41,30693,0
+OWLT.US,D,20241113,000000,5.5,5.5,5.32,5.35,44429,0
+OWLT.US,D,20241114,000000,5.52,5.65,4.6,4.79,136485,0
+OWLT.US,D,20241115,000000,4.84,4.84,4.51,4.67,66104,0
+OWLT.US,D,20241118,000000,4.5,4.6,4.0501,4.48,102267,0
+OWLT.US,D,20241119,000000,4.48,4.514,4.295,4.41,54436,0
+OWLT.US,D,20241120,000000,4.4,4.5507,4.28,4.41,27611,0
+OWLT.US,D,20241121,000000,4.42,4.59,4.34,4.55,20788,0
+OWLT.US,D,20241122,000000,4.535,4.79,4.4089,4.62,21757,0
+OWLT.US,D,20241125,000000,4.7,4.71,4.37,4.6,82410,0
+OWLT.US,D,20241126,000000,4.65,4.73,4.54,4.73,34667,0
+OWLT.US,D,20241127,000000,4.695,4.79,4.67,4.79,37998,0
+OWLT.US,D,20241129,000000,4.79,4.88,4.6711,4.86,20403,0
+OWLT.US,D,20241202,000000,4.89,4.96,4.78,4.95,83420,0
+OWLT.US,D,20241203,000000,4.87,4.9867,4.33,4.49,62003,0
+OWLT.US,D,20241204,000000,4.6833,4.9799,4.59,4.9,39775,0
+OWLT.US,D,20241205,000000,4.76,4.855,4.41,4.5,54769,0
+OWLT.US,D,20241206,000000,4.82,4.9,4.64,4.85,27996,0
+OWLT.US,D,20241209,000000,4.87,5.19,4.83,5.09,83885,0
+OWLT.US,D,20241210,000000,5.13,5.39,5.11,5.2,45984,0
+OWLT.US,D,20241211,000000,5.2,5.31,5.1344,5.22,29638,0
+OWLT.US,D,20241212,000000,5.25,5.31,5.0384,5.09,31674,0
+OWLT.US,D,20241213,000000,5.1087,5.1087,4.85,4.93,29367,0
+OWLT.US,D,20241216,000000,4.93,5.06,4.79,4.89,60172,0
+OWLT.US,D,20241217,000000,4.97,4.97,4.56,4.69,82466,0
+OWLT.US,D,20241218,000000,4.5773,4.75,4.46,4.46,218021,0
+OWLT.US,D,20241219,000000,4.5483,4.6486,4.41,4.46,45815,0
+OWLT.US,D,20241220,000000,4.5,4.7895,4.4016,4.64,39680,0
+OWLT.US,D,20241223,000000,4.648,4.7099,4.51,4.64,17984,0
+OWLT.US,D,20241224,000000,4.6788,4.6788,4.555,4.62,5167,0
+OWLT.US,D,20241226,000000,4.5,4.685,4.5,4.65,17305,0
+OWLT.US,D,20241227,000000,4.5519,4.5932,4.4,4.48,21174,0
+OWLT.US,D,20241230,000000,4.4,4.56,4.31,4.52,42234,0
+OWLT.US,D,20241231,000000,4.428,4.5,4.3,4.45,53752,0
+OWLT.US,D,20250102,000000,4.51,4.61,4.35,4.4,37964,0
+OWLT.US,D,20250103,000000,4.36,4.58,4.3326,4.55,18480,0
+OWLT.US,D,20250106,000000,4.7,4.93,4.48,4.6,38515,0
+OWLT.US,D,20250107,000000,4.55,4.7099,4.11,4.5,117358,0
+OWLT.US,D,20250108,000000,4.4,4.6344,4.38,4.47,18314,0
+OWLT.US,D,20250110,000000,4.47,4.6,4.41,4.54,21793,0
+OWLT.US,D,20250113,000000,4.49,4.6,4.3638,4.5,28668,0
+OWLT.US,D,20250114,000000,4.52,4.6,4.44,4.5,4574,0
+OWLT.US,D,20250115,000000,4.52,4.6,4.46,4.51,7608,0
+OWLT.US,D,20250116,000000,4.4,4.45,4.27,4.32,36137,0
+OWLT.US,D,20250117,000000,4.3,4.368,4.25,4.26,43322,0
+OWLT.US,D,20250121,000000,4.27,4.5254,4.25,4.38,59850,0
+OWLT.US,D,20250122,000000,4.42,4.48,4.39,4.48,33247,0
+OWLT.US,D,20250123,000000,4.4,4.55,4.4,4.47,13317,0
+OWLT.US,D,20250124,000000,4.4,4.55,4.4,4.53,6398,0
+OWLT.US,D,20250127,000000,4.4,4.5,4.36,4.43,21108,0
+OWLT.US,D,20250128,000000,4.445,4.57,4.43,4.54,16097,0
+OWLT.US,D,20250129,000000,4.5446,4.6301,4.45,4.51,38028,0
+OWLT.US,D,20250130,000000,4.6,4.63,4.49,4.6,17662,0
+OWLT.US,D,20250131,000000,4.56,4.65,4.46,4.46,30898,0
+OWLT.US,D,20250203,000000,4.4,4.62,4.36,4.61,66186,0
+OWLT.US,D,20250204,000000,4.5124,4.75,4.5124,4.68,30024,0
+OWLT.US,D,20250205,000000,4.72,5.05,4.7,5.01,47496,0
+OWLT.US,D,20250206,000000,5,5,4.64,4.71,28415,0
+OWLT.US,D,20250207,000000,4.74,4.943,4.6718,4.77,39670,0
+OWLT.US,D,20250210,000000,4.77,4.82,4.6523,4.76,17137,0
+OWLT.US,D,20250211,000000,4.715,4.8,4.69,4.78,21809,0
+OWLT.US,D,20250212,000000,4.75,4.75,4.65,4.68,14513,0
+OWLT.US,D,20250213,000000,4.75,4.87,4.64,4.73,27973,0
+OWLT.US,D,20250214,000000,4.65,4.9,4.65,4.9,18279,0
+OWLT.US,D,20250218,000000,4.89,4.93,4.77,4.89,18999,0
+OWLT.US,D,20250219,000000,4.835,5,4.82,5,34472,0
+OWLT.US,D,20250220,000000,4.955,4.99,4.9184,4.96,19984,0
+OWLT.US,D,20250221,000000,5,5.3203,4.96,5.22,62916,0
+OWLT.US,D,20250224,000000,5.19,5.2461,5,5.06,48713,0
+OWLT.US,D,20250225,000000,5.02,5.09,4.78,4.83,21830,0
+OWLT.US,D,20250226,000000,4.91,5.1152,4.75,4.86,59157,0
+OWLT.US,D,20250227,000000,4.83,4.94,4.6,4.66,23692,0
+OWLT.US,D,20250228,000000,4.6,4.6,4.35,4.52,51763,0
+OWLT.US,D,20250303,000000,4.6,4.73,4.46,4.5,79671,0
+OWLT.US,D,20250304,000000,4.54,4.62,4.45,4.5,39867,0
+OWLT.US,D,20250305,000000,4.85,4.95,4.5,4.92,51332,0
+OWLT.US,D,20250306,000000,4.885,5.03,4.7906,4.96,31328,0
+OWLT.US,D,20250307,000000,4.885,5.15,4.79,4.82,51412,0
+OWLT.US,D,20250310,000000,4.865,5.01,4.5,4.53,57929,0
+OWLT.US,D,20250311,000000,4.683,4.75,4.23,4.39,56029,0
+OWLT.US,D,20250312,000000,4.41,4.53,4.19,4.39,49540,0
+OWLT.US,D,20250313,000000,4.4899,4.54,4.187,4.53,84428,0
+OWLT.US,D,20250314,000000,4.46,4.54,4.3748,4.49,25348,0
+OWLT.US,D,20250317,000000,4.5,4.6,4.26,4.26,19930,0
+OWLT.US,D,20250318,000000,4.3215,4.3215,4.2169,4.28,16200,0
+OWLT.US,D,20250319,000000,4.2,4.32,4.19,4.22,11658,0
+OWLT.US,D,20250320,000000,4.27,4.355,4.1001,4.15,29678,0
+OWLT.US,D,20250321,000000,4.2,4.29,4.15,4.29,10616,0
+OWLT.US,D,20250324,000000,4.3,4.35,3.81,3.94,144473,0
+OWLT.US,D,20250325,000000,4.0001,4.1627,3.92,4,17792,0
+OWLT.US,D,20250326,000000,4.15,4.15,3.862,4.01,21305,0
+OWLT.US,D,20250327,000000,3.85,4.2495,3.75,4,37105,0
+OWLT.US,D,20250328,000000,3.995,4,3.58,3.58,33391,0
+OWLT.US,D,20250331,000000,3.5234,3.745,3.47,3.68,46592,0
+OWLT.US,D,20250401,000000,3.73,3.9299,3.63,3.85,9795,0
+OWLT.US,D,20250402,000000,3.825,3.96,3.78,3.84,20214,0
+OWLT.US,D,20250403,000000,3.7,3.795374,3.7,3.71,28928,0
+OWLT.US,D,20250404,000000,3.665,3.7,2.8,2.8,160343,0
+OWLT.US,D,20250407,000000,2.79,3.37,2.75,3.15,57508,0
+OWLT.US,D,20250408,000000,3.305,3.42,3.15,3.2,75199,0
+OWLT.US,D,20250409,000000,3.15,3.81,3.1,3.36,61027,0
+OWLT.US,D,20250410,000000,3.45,3.6,3.2,3.23,88578,0
+OWLT.US,D,20250411,000000,3.16,3.3,3.1201,3.2,27765,0
+OWLT.US,D,20250414,000000,3.1515,3.57,3.1515,3.35,8510,0
+OWLT.US,D,20250415,000000,3.33,3.55,3.12,3.31,14786,0
+OWLT.US,D,20250416,000000,3.4062,3.4289,3.17,3.24,15366,0
+OWLT.US,D,20250417,000000,3.14,3.29,3.085,3.24,19648,0
+OWLT.US,D,20250421,000000,3.2828,3.2828,3.2,3.23,3340,0
+OWLT.US,D,20250422,000000,3.195,3.35,3.14,3.29,13504,0
+OWLT.US,D,20250423,000000,3.4,3.5399,3.29,3.52,71290,0
+OWLT.US,D,20250424,000000,3.5,3.6,3.32,3.44,28240,0
+OWLT.US,D,20250425,000000,3.515,3.81,3.44,3.77,13076,0
+OWLT.US,D,20250428,000000,3.84,4.04,3.8,3.94,25985,0
+OWLT.US,D,20250429,000000,3.94,4.09,3.94,4,41653,0
+OWLT.US,D,20250430,000000,3.97,4.24,3.93,4.18,15840,0
+OWLT.US,D,20250501,000000,4.2309,4.2309,3.78,3.88,5408,0
+OWLT.US,D,20250502,000000,3.8556,4.05,3.8556,3.99,11782,0
+OWLT.US,D,20250505,000000,4.0262,4.0262,3.8991,4.02,2574,0
+OWLT.US,D,20250506,000000,4,4.09,3.92,3.92,5101,0
+OWLT.US,D,20250507,000000,4.03,4.2,3.99,4.145,44135,0
+OWLT.US,D,20250508,000000,4.14,4.31,4.11,4.17,44979,0
+OWLT.US,D,20250509,000000,4.75,4.99,4.6201,4.84,86516,0
+OWLT.US,D,20250512,000000,4.7221,5.2,4.62,5.1,65488,0
+OWLT.US,D,20250513,000000,5.01,5.5,4.9823,5.31,77325,0
+OWLT.US,D,20250514,000000,5.1293,5.47,5.1,5.28,54638,0
+OWLT.US,D,20250515,000000,5.2,5.5937,5.1,5.34,66350,0
+OWLT.US,D,20250516,000000,5.34,5.34,5.1935,5.27,13937,0
+OWLT.US,D,20250519,000000,4.96,5.2549,4.882,5.09,20409,0
+OWLT.US,D,20250520,000000,5.19,5.19,4.9,5.01,21504,0
+OWLT.US,D,20250521,000000,5,5.12,4.92,4.99,23939,0
+OWLT.US,D,20250522,000000,4.99,5.15,4.935,5.045,13221,0
+OWLT.US,D,20250523,000000,5.0617,5.07,4.89,4.95,18014,0
+OWLT.US,D,20250527,000000,5.1466,5.1466,4.98,5.01,26066,0
+OWLT.US,D,20250528,000000,5.02,5.075,4.97,5.04,8298,0
+OWLT.US,D,20250529,000000,5.1304,5.4399,5.011,5.3,51953,0
+OWLT.US,D,20250530,000000,5.4,5.43,5.27,5.41,28984,0
+OWLT.US,D,20250602,000000,5.37,6.335,5.37,6.1,202750,0
+OWLT.US,D,20250603,000000,6.11,6.24,5.81,5.91,58710,0
+OWLT.US,D,20250604,000000,6.04,6.08,5.8,5.86,66237,0
+OWLT.US,D,20250605,000000,5.9,6,5.855,5.95,19242,0
+OWLT.US,D,20250606,000000,6,6.4,5.98,6.16,78081,0
+OWLT.US,D,20250609,000000,6.3,6.3,6.0602,6.15,92603,0
+OWLT.US,D,20250610,000000,6.2,6.4,6.135,6.16,66326,0
+OWLT.US,D,20250611,000000,6.18,6.27,6.07,6.18,60527,0
+OWLT.US,D,20250612,000000,6.305,6.51,6.2,6.47,99424,0
+OWLT.US,D,20250613,000000,6.56,7.76,6.47,7.08,363161,0
+OWLT.US,D,20250616,000000,7.4922,7.4922,6.62,6.66,212389,0
+OWLT.US,D,20250617,000000,6.5,7.0832,6.5,6.91,156677,0
+OWLT.US,D,20250618,000000,6.78,7.37,6.78,7.09,125126,0
+OWLT.US,D,20250620,000000,7.23,7.23,6.9004,7.07,87411,0
+OWLT.US,D,20250623,000000,7.05,7.59,7.04,7.44,73122,0
+OWLT.US,D,20250624,000000,7.5,7.64,7.09,7.35,54964,0
+OWLT.US,D,20250625,000000,7.4419,7.5,7.03,7.28,44205,0
+OWLT.US,D,20250626,000000,7.3499,7.81,7.26,7.73,110910,0
+OWLT.US,D,20250627,000000,7.7865,8.1086,7.6137,7.9,150582,0
+OWLT.US,D,20250630,000000,7.965,8.5,7.72,8.4,139611,0
+OWLT.US,D,20250701,000000,8.405,8.57,8.1,8.28,149228,0
+OWLT.US,D,20250702,000000,8.365,8.44,8.1414,8.33,67352,0
+OWLT.US,D,20250703,000000,8.29,8.86,8.23,8.53,40142,0
+OWLT.US,D,20250707,000000,8.46,8.84,8.1001,8.64,161774,0
+OWLT.US,D,20250708,000000,8.79,8.79,8.4,8.4,104362,0
+OWLT.US,D,20250709,000000,8.495,9.5,8.365,9.41,186716,0
+OWLT.US,D,20250710,000000,9.65,9.7425,8.7902,8.85,172912,0
+OWLT.US,D,20250711,000000,8.64,9.08,8.38,8.66,119858,0
+OWLT.US,D,20250714,000000,8.61,9.06,8.5,8.68,34057,0
+OWLT.US,D,20250715,000000,8.73,9.0006,8.36,8.4,88784,0
+OWLT.US,D,20250716,000000,8.29,8.39,7.65,8.12,124018,0
+OWLT.US,D,20250717,000000,8.1404,8.75,7.85,8.03,52302,0
+OWLT.US,D,20250718,000000,7.8851,8.21,7.8625,8.02,15696,0
+OWLT.US,D,20250721,000000,8.07,8.11,7.7,7.76,62867,0
+OWLT.US,D,20250722,000000,7.68,8.7324,7.5495,8.14,141113,0
+OWLT.US,D,20250723,000000,8.0591,8.65,8.0591,8.56,81904,0
+OWLT.US,D,20250724,000000,8.55,8.727,8.33,8.33,56632,0
+OWLT.US,D,20250725,000000,8.18,8.4299,8.02,8.17,9987,0
+OWLT.US,D,20250728,000000,8.22,8.5,8.22,8.47,38253,0
+OWLT.US,D,20250729,000000,8.435,9.28,8.25,8.45,89996,0
+OWLT.US,D,20250730,000000,8.2276,8.6072,7.72,7.72,112831,0
+OWLT.US,D,20250731,000000,7.63,8.14,7.21,7.3,99653,0
+OWLT.US,D,20250801,000000,7.18,7.45,7.08,7.39,36560,0
+OWLT.US,D,20250804,000000,7.63,7.944,7.3,7.4,69408,0
+OWLT.US,D,20250805,000000,7.39,7.57,6.64,6.65,134303,0
+OWLT.US,D,20250806,000000,6.57,7.12,6.2048,7.1,96016,0
+OWLT.US,D,20250807,000000,8.3,8.3,7.0796,7.81,107709,0
+OWLT.US,D,20250808,000000,8.9999,10.3,8.39,9.3,315070,0
+OWLT.US,D,20250811,000000,9.6,10.2,8.52,8.95,173140,0
+OWLT.US,D,20250812,000000,8.91,9.05,7.91,8.14,111085,0
+OWLT.US,D,20250813,000000,8.14,8.734,7.6501,7.67,116307,0
+OWLT.US,D,20250814,000000,7.55,8.016,7.34,7.71,67779,0
+OWLT.US,D,20250815,000000,7.62,8.0264,7.4412,7.76,63356,0
+OWLT.US,D,20250818,000000,7.97,8.4,7.76,8.11,73051,0
+OWLT.US,D,20250819,000000,8.2489,8.2489,7.26,7.31,160025,0
+OWLT.US,D,20250820,000000,7.4,7.55,7.08,7.15,49677,0
+OWLT.US,D,20250821,000000,7.129,7.6377,7.129,7.5,47949,0
+OWLT.US,D,20250822,000000,7.6,7.93,7.245,7.53,71338,0
+OWLT.US,D,20250825,000000,7.69,7.7511,7.2,7.39,41815,0
+OWLT.US,D,20250826,000000,7.39,7.54,7.31,7.48,21340,0
+OWLT.US,D,20250827,000000,7.45,7.7588,7.05,7.21,64890,0
+OWLT.US,D,20250828,000000,7.2,7.35,6.92,6.92,76104,0
+OWLT.US,D,20250829,000000,6.9,7.5999,6.75,7.53,76927,0
+OWLT.US,D,20250902,000000,7.36,7.9999,7.36,7.82,45157,0
+OWLT.US,D,20250903,000000,7.98,7.98,7.23,7.54,30541,0
+OWLT.US,D,20250904,000000,7.2943,7.54,7.19,7.3,52588,0
+OWLT.US,D,20250905,000000,7.2525,7.48,7,7.03,30976,0
+OWLT.US,D,20250908,000000,7.17,7.3997,6.925,7.03,85878,0
+OWLT.US,D,20250909,000000,6.9399,7.33,6.9399,7.13,41419,0
+OWLT.US,D,20250910,000000,7.095,7.1,6.42,6.89,103805,0
+OWLT.US,D,20250911,000000,6.925,7.14,6.7,7.06,43853,0
+OWLT.US,D,20250912,000000,7.0595,7.15,6.81,6.95,62388,0
+OWLT.US,D,20250915,000000,6.9,7.2501,6.7,7.01,58644,0
+OWLT.US,D,20250916,000000,6.945,7.49,6.8,7.34,45878,0
+OWLT.US,D,20250917,000000,7.4601,7.64,7.115,7.47,104459,0
+OWLT.US,D,20250918,000000,7.72,8.32,7.56,8.18,80558,0
+OWLT.US,D,20250919,000000,8.2676,8.37,7.8002,8.17,403610,0
+OWLT.US,D,20250922,000000,8.35,8.63,8,8.63,133540,0
+OWLT.US,D,20250923,000000,8.43,8.89,8.4,8.68,83725,0
+OWLT.US,D,20250924,000000,8.7,8.8099,8.26,8.55,69253,0
+OWLT.US,D,20250925,000000,8.36,8.625,8.3,8.44,47844,0
+OWLT.US,D,20250926,000000,8.33,8.7,8.2524,8.7,53575,0
+OWLT.US,D,20250929,000000,8.7,9.1,8.3112,8.44,70217,0
+OWLT.US,D,20250930,000000,8.63,8.75,8.2101,8.47,40331,0
+OWLT.US,D,20251001,000000,8.4,8.4,8.11,8.37,35775,0
+OWLT.US,D,20251002,000000,8.4295,8.58,8.29,8.58,12207,0
+OWLT.US,D,20251003,000000,8.39,8.885,8.3,8.62,118870,0
+OWLT.US,D,20251006,000000,8.45,9.23,8.44,9.18,62564,0
+OWLT.US,D,20251007,000000,9.01,9.25,8.57,8.8,67176,0
+OWLT.US,D,20251008,000000,9.24,9.24,8.78,8.84,76751,0
+OWLT.US,D,20251009,000000,8.87,9.2,8.84,9,51334,0
+OWLT.US,D,20251010,000000,9.25,9.25,8.54,8.64,39226,0
+OWLT.US,D,20251013,000000,8.94,9.04,8.39,8.97,42788,0
+OWLT.US,D,20251014,000000,8.75,9.09,8.75,8.92,66990,0
+OWLT.US,D,20251015,000000,9.18,9.25,8.795,8.89,60202,0
+OWLT.US,D,20251016,000000,9.25,9.25,8.45,8.6,80588,0
+OWLT.US,D,20251017,000000,8.48,8.66,8.2,8.65,82323,0
+OWLT.US,D,20251020,000000,8.25,8.82,8.01,8.8,117100,0
+OWLT.US,D,20251021,000000,8.78,9.02,8.56,8.63,61880,0
+OWLT.US,D,20251022,000000,7.75,8.3,7.5,7.93,1035586,0
+OWLT.US,D,20251023,000000,8,9.6273,8,9.35,410352,0
+OWLT.US,D,20251024,000000,9.39,9.63,9.19,9.3,212230,0
+OWLT.US,D,20251027,000000,9.49,9.52,8.88,9.3,286475,0
+OWLT.US,D,20251028,000000,9.19,9.89,9.19,9.79,200807,0
+OWLT.US,D,20251029,000000,9.6647,9.8532,9.28,9.65,87930,0
+OWLT.US,D,20251030,000000,9.65,9.77,9.4,9.47,78858,0
+OWLT.US,D,20251031,000000,9.53,9.54,9.1909,9.3,82501,0
+OWLT.US,D,20251103,000000,9.19,9.3,8.6,8.65,124503,0
+OWLT.US,D,20251104,000000,8.58,8.78,8.11,8.2,99737,0
+OWLT.US,D,20251105,000000,8.23,8.3,7.99,8.11,149727,0
+OWLT.US,D,20251106,000000,8.1,8.96,8.1,8.77,159849,0
+OWLT.US,D,20251107,000000,8.56,9.11,8.365,8.86,122205,0
+OWLT.US,D,20251110,000000,9.24,9.47,8.84,9.46,106454,0
+OWLT.US,D,20251111,000000,9.4,9.99,9.22,9.83,160987,0
+OWLT.US,D,20251112,000000,9.45,11,9.45,11,276360,0
+OWLT.US,D,20251113,000000,10.65,11,9.3501,10.16,341564,0
+OWLT.US,D,20251114,000000,11.165,11.609,10.17,10.48,583422,0
+OWLT.US,D,20251117,000000,10.39,11.44,10.06,11.34,330623,0
+OWLT.US,D,20251118,000000,11.3489,12.44,10.76,12.42,389817,0
+OWLT.US,D,20251119,000000,12.19,12.59,11.9,12.45,239154,0
+OWLT.US,D,20251120,000000,12.6,13.12,11.805,11.96,401135,0
+OWLT.US,D,20251121,000000,11.998,12.155,11.56,11.9,222771,0
+OWLT.US,D,20251124,000000,12.14,12.9199,11.92,12.83,296696,0
+OWLT.US,D,20251125,000000,12.6656,13.39,12.2,12.96,233458,0
+OWLT.US,D,20251126,000000,12.98,13.38,12.7,13.27,179077,0
+OWLT.US,D,20251128,000000,13.28,13.34,12.72,13.16,81026,0
+OWLT.US,D,20251201,000000,12.835,13.28,12.36,13,174294,0
+OWLT.US,D,20251202,000000,13.05,13.39,12.84,12.92,187037,0
+OWLT.US,D,20251203,000000,12.91,13.3099,12.85,13.12,222445,0
+OWLT.US,D,20251204,000000,13.0947,13.84,12.99,13.66,264880,0
+OWLT.US,D,20251205,000000,13.67,14,13.22,13.97,236028,0
+OWLT.US,D,20251208,000000,14.1,14.9,13.86,14.59,412752,0
+OWLT.US,D,20251209,000000,15,16.18,14.73,16.18,570159,0
+OWLT.US,D,20251210,000000,16.54,16.82,14.35,14.38,546284,0
+OWLT.US,D,20251211,000000,14.35,14.64,13.96,14.24,460407,0
+OWLT.US,D,20251212,000000,14.415,14.92,14.3,14.74,198683,0
+OWLT.US,D,20251215,000000,14.71,14.85,12.75,12.91,483778,0
+OWLT.US,D,20251216,000000,13.39,13.42,11.92,12.72,497263,0
+OWLT.US,D,20251217,000000,12.8354,13.2,12.47,12.54,187929,0
+OWLT.US,D,20251218,000000,12.775,13.63,12.63,13.23,170785,0
+OWLT.US,D,20251219,000000,13.45,14.6299,13.022,14.05,1385501,0
+OWLT.US,D,20251222,000000,14.5,14.98,13.72,14.91,337938,0
+OWLT.US,D,20251223,000000,15.04,15.21,14.27,14.4,269049,0
+OWLT.US,D,20251224,000000,14.41,15.37,14.25,15.27,202122,0
+OWLT.US,D,20251226,000000,15.37,15.645,14.6901,15.53,206241,0
+OWLT.US,D,20251229,000000,15.64,15.67,15.11,15.48,142127,0
+OWLT.US,D,20251230,000000,15.86,16.43,15.19,16.03,264403,0
+OWLT.US,D,20251231,000000,16.5,16.94,15.995,16.19,222605,0
+OWLT.US,D,20260102,000000,16.51,16.54,15.46,16.17,175302,0
+OWLT.US,D,20260105,000000,16.26,16.71,15.2,16.52,237948,0
+OWLT.US,D,20260106,000000,16.52,16.64,15.46,15.59,228314,0
+OWLT.US,D,20260107,000000,15.8,15.99,15.1,15.96,260285,0
+OWLT.US,D,20260108,000000,15.71,16.27,15.23,15.34,168004,0
+OWLT.US,D,20260109,000000,15.97,16.2,15.18,15.83,561113,0
+OWLT.US,D,20260112,000000,15.77,15.99,14.19,14.55,343306,0
+OWLT.US,D,20260113,000000,14.3,14.45,13.61,14.2,394992,0
+OWLT.US,D,20260114,000000,14.17,14.6199,13.63,13.99,277758,0
+OWLT.US,D,20260115,000000,13.97,14.1352,13.14,13.6,291454,0
+OWLT.US,D,20260116,000000,13.55,14.24,13.475,13.74,228352,0
+OWLT.US,D,20260120,000000,13.25,13.58375,13.08,13.4,295218,0
+OWLT.US,D,20260121,000000,13.71,13.99,13,13.7,257723,0
+OWLT.US,D,20260122,000000,13.89,13.94,13.17,13.28,118786,0
+OWLT.US,D,20260123,000000,13.11,13.4199,12.6211,12.97,281718,0
+OWLT.US,D,20260126,000000,12.79,13.828,12.75,13.58,221562,0
+OWLT.US,D,20260127,000000,13.54,14.05,13.2317,13.91,393607,0
+OWLT.US,D,20260128,000000,14.048,14.048,13.09,13.22,285008,0
+OWLT.US,D,20260129,000000,13.52,13.52,12.51,12.78,219167,0
+OWLT.US,D,20260130,000000,12.64,12.9,11.87,12.07,373587,0
+OWLT.US,D,20260202,000000,12.33,12.7193,12.01,12.1,230055,0
+OWLT.US,D,20260203,000000,12.45,12.92,11.76,12.88,219019,0
+OWLT.US,D,20260204,000000,13.27,13.27,11.205,11.35,251860,0
+OWLT.US,D,20260205,000000,11.152,11.8,10.86,10.96,209854,0
+OWLT.US,D,20260206,000000,10.96,11.45,10.71,11.44,216706,0
+OWLT.US,D,20260209,000000,11.1,11.71,11.06,11.22,130513,0
+OWLT.US,D,20260210,000000,11.2,11.9,11.04,11.69,216448,0
+OWLT.US,D,20260211,000000,12.06,12.06,10.8101,10.97,226146,0
+OWLT.US,D,20260212,000000,11.34,11.34,10.5235,10.53,158948,0
+OWLT.US,D,20260213,000000,10.83,10.98,10.32,10.93,192974,0
+OWLT.US,D,20260217,000000,10.8,11.12,10.45,10.77,346743,0
+OWLT.US,D,20260218,000000,10.75,11.28,10.5001,10.8,157085,0

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

@@ -0,0 +1,208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBNV.US,D,20240530,000000,24.9144,24.9144,24.9144,24.9144,80,0
+PBNV.US,D,20240603,000000,24.9901,24.9901,24.9901,24.9901,281,0
+PBNV.US,D,20240604,000000,25.0174,25.0174,25.0174,25.0174,100,0
+PBNV.US,D,20240605,000000,25.09,25.1071,25.09,25.1071,280,0
+PBNV.US,D,20240607,000000,25.12,25.14,25.1108,25.1108,400,0
+PBNV.US,D,20240610,000000,25.14,25.14,25.128,25.128,189156,0
+PBNV.US,D,20240611,000000,25.1282,25.1496,25.1282,25.1496,23869,0
+PBNV.US,D,20240613,000000,25.2704,25.2704,25.2704,25.2704,400,0
+PBNV.US,D,20240614,000000,25.27,25.27,25.27,25.27,100,0
+PBNV.US,D,20240618,000000,25.35,25.36,25.35,25.36,3171,0
+PBNV.US,D,20240620,000000,25.35,25.35,25.3136,25.3136,200,0
+PBNV.US,D,20240621,000000,25.35,25.35,25.3201,25.3201,182,0
+PBNV.US,D,20240628,000000,25.3525,25.3525,25.3525,25.3525,1,0
+PBNV.US,D,20240705,000000,25.509,25.509,25.509,25.509,1,0
+PBNV.US,D,20240723,000000,25.52,25.54,25.52,25.54,600,0
+PBNV.US,D,20240724,000000,25.34,25.3532,25.34,25.3532,800,0
+PBNV.US,D,20240725,000000,25.3279,25.3279,25.3279,25.3279,20,0
+PBNV.US,D,20240821,000000,25.7453,25.7453,25.7453,25.7453,2,0
+PBNV.US,D,20240917,000000,25.8776,25.8776,25.8776,25.8776,80,0
+PBNV.US,D,20240918,000000,25.8566,25.8566,25.8566,25.8566,80,0
+PBNV.US,D,20240919,000000,25.9841,25.9841,25.9841,25.9841,80,0
+PBNV.US,D,20240920,000000,25.9901,25.9901,25.9901,25.9901,80,0
+PBNV.US,D,20240923,000000,26.0167,26.0167,26.0167,26.0167,80,0
+PBNV.US,D,20240924,000000,26.0296,26.0296,26.0296,26.0296,80,0
+PBNV.US,D,20240925,000000,26.03,26.03,26.03,26.03,80,0
+PBNV.US,D,20240926,000000,26.053,26.053,26.053,26.053,80,0
+PBNV.US,D,20240927,000000,26.0466,26.0466,26.0466,26.0466,80,0
+PBNV.US,D,20241001,000000,26.0208,26.0208,26.0208,26.0208,80,0
+PBNV.US,D,20241002,000000,26.0222,26.0222,26.0222,26.0222,80,0
+PBNV.US,D,20241003,000000,26.0061,26.0061,26.0061,26.0061,80,0
+PBNV.US,D,20241004,000000,26.0916,26.0916,26.0916,26.0916,80,0
+PBNV.US,D,20241007,000000,26.0336,26.0336,26.0336,26.0336,80,0
+PBNV.US,D,20241008,000000,26.1089,26.1089,26.1089,26.1089,2,0
+PBNV.US,D,20241009,000000,26.1498,26.1498,26.1498,26.1498,80,0
+PBNV.US,D,20241010,000000,26.155,26.155,26.155,26.155,80,0
+PBNV.US,D,20241011,000000,26.1923,26.1923,26.1923,26.1923,80,0
+PBNV.US,D,20241014,000000,26.216,26.216,26.216,26.216,80,0
+PBNV.US,D,20241015,000000,26.2036,26.2036,26.2036,26.2036,80,0
+PBNV.US,D,20241016,000000,26.225,26.225,26.225,26.225,80,0
+PBNV.US,D,20241017,000000,26.24,26.24,26.24,26.24,80,0
+PBNV.US,D,20241018,000000,26.2619,26.2619,26.2619,26.2619,80,0
+PBNV.US,D,20241021,000000,26.27,26.27,26.27,26.27,80,0
+PBNV.US,D,20241022,000000,26.275,26.275,26.275,26.275,80,0
+PBNV.US,D,20241023,000000,26.2638,26.2638,26.2638,26.2638,80,0
+PBNV.US,D,20241024,000000,26.28,26.28,26.28,26.28,80,0
+PBNV.US,D,20241025,000000,26.2857,26.2857,26.2857,26.2857,80,0
+PBNV.US,D,20241028,000000,26.3,26.3,26.3,26.3,80,0
+PBNV.US,D,20241029,000000,26.305,26.305,26.305,26.305,80,0
+PBNV.US,D,20241030,000000,26.29,26.32,26.29,26.31,219556,0
+PBNV.US,D,20241031,000000,26.3498,26.36,26.31,26.3321,15932,0
+PBNV.US,D,20241101,000000,26.44,26.49,26.4,26.4014,79746,0
+PBNV.US,D,20241104,000000,26.36,26.4,26.36,26.39,6691,0
+PBNV.US,D,20241105,000000,26.45,26.53,26.43,26.53,7093,0
+PBNV.US,D,20241106,000000,26.71,26.82,26.7099,26.7691,33561,0
+PBNV.US,D,20241107,000000,26.86,26.86,26.79,26.8235,3727,0
+PBNV.US,D,20241108,000000,26.8551,26.8551,26.8551,26.8551,24,0
+PBNV.US,D,20241111,000000,26.8888,26.9,26.8888,26.9,1992,0
+PBNV.US,D,20241112,000000,26.86,26.86,26.79,26.8108,600,0
+PBNV.US,D,20241113,000000,26.79,26.8799,26.79,26.7989,8156,0
+PBNV.US,D,20241114,000000,26.84,26.84,26.75,26.766,1300,0
+PBNV.US,D,20241118,000000,26.72,26.74,26.6816,26.6816,1976,0
+PBNV.US,D,20241119,000000,26.73,26.7315,26.73,26.7315,25368,0
+PBNV.US,D,20241120,000000,26.7,26.7297,26.7,26.7297,120,0
+PBNV.US,D,20241122,000000,26.83,26.83,26.807,26.807,110,0
+PBNV.US,D,20241125,000000,26.91,26.91,26.86,26.8788,1020,0
+PBNV.US,D,20241126,000000,26.96,26.96,26.96,26.96,1343,0
+PBNV.US,D,20241127,000000,26.86,26.87,26.86,26.87,3200,0
+PBNV.US,D,20241202,000000,26.95,26.98,26.95,26.98,1000,0
+PBNV.US,D,20241203,000000,27.01,27.06,27.01,27.05,5363,0
+PBNV.US,D,20241205,000000,27.05,27.05,27.0474,27.0474,2615,0
+PBNV.US,D,20241216,000000,27.05,27.0508,27.05,27.0508,3600,0
+PBNV.US,D,20241218,000000,27.04,27.04,26.7389,26.7389,518,0
+PBNV.US,D,20241219,000000,26.75,26.75,26.7137,26.7137,4100,0
+PBNV.US,D,20241220,000000,26.77,26.89,26.77,26.8247,5568,0
+PBNV.US,D,20241223,000000,26.81,26.9067,26.8,26.9067,1900,0
+PBNV.US,D,20241230,000000,26.86,26.86,26.83,26.8461,565,0
+PBNV.US,D,20241231,000000,26.86,26.86,26.8096,26.8096,333,0
+PBNV.US,D,20250102,000000,26.72,26.8025,26.72,26.8025,1863,0
+PBNV.US,D,20250103,000000,26.89,26.9398,26.89,26.9398,426,0
+PBNV.US,D,20250107,000000,26.95,26.95,26.8899,26.8899,408,0
+PBNV.US,D,20250116,000000,26.98,26.98,26.9713,26.9713,413,0
+PBNV.US,D,20250117,000000,27.0501,27.0793,27.0501,27.0793,197,0
+PBNV.US,D,20250128,000000,27.17,27.2119,27.17,27.2119,533,0
+PBNV.US,D,20250204,000000,27.17,27.1856,27.17,27.1856,25085,0
+PBNV.US,D,20250211,000000,27.25,27.25,27.22,27.2475,4499,0
+PBNV.US,D,20250214,000000,27.35,27.35,27.3248,27.3248,240,0
+PBNV.US,D,20250227,000000,27.11,27.11,26.9652,26.9652,273,0
+PBNV.US,D,20250228,000000,27.01,27.1204,27.01,27.1204,341,0
+PBNV.US,D,20250306,000000,26.81,26.85,26.7,26.7369,9346,0
+PBNV.US,D,20250310,000000,26.46,26.4778,26.46,26.4778,1691,0
+PBNV.US,D,20250317,000000,26.58,26.6298,26.58,26.6298,8000,0
+PBNV.US,D,20250321,000000,26.6,26.6,26.6,26.6,607,0
+PBNV.US,D,20250401,000000,26.549,26.55,26.51,26.5388,1543,0
+PBNV.US,D,20250402,000000,26.59,26.6578,26.59,26.6578,126,0
+PBNV.US,D,20250403,000000,26.16,26.16,26.0843,26.0843,2209,0
+PBNV.US,D,20250404,000000,25.62,25.6701,25.3543,25.3543,973,0
+PBNV.US,D,20250408,000000,25.71,25.71,25.0773,25.0773,546,0
+PBNV.US,D,20250414,000000,26.22,26.22,26.15,26.15,844,0
+PBNV.US,D,20250423,000000,26.03,26.19,26.025,26.0628,4507,0
+PBNV.US,D,20250430,000000,26.36,26.482,26.35,26.482,1800,0
+PBNV.US,D,20250501,000000,26.6175,26.6175,26.5593,26.5593,875,0
+PBNV.US,D,20250502,000000,26.7,26.7544,26.7,26.7544,100,0
+PBNV.US,D,20250506,000000,26.57,26.6,26.57,26.6,100,0
+PBNV.US,D,20250507,000000,26.63,26.6443,26.615,26.6443,4000,0
+PBNV.US,D,20250515,000000,27.22,27.27,27.22,27.2381,5501,0
+PBNV.US,D,20250519,000000,27.31,27.3372,27.31,27.3372,1021,0
+PBNV.US,D,20250521,000000,27.22,27.22,27.108,27.108,113,0
+PBNV.US,D,20250527,000000,27.31,27.31,27.2726,27.2726,1653,0
+PBNV.US,D,20250603,000000,27.37,27.42,27.35,27.4129,14332,0
+PBNV.US,D,20250606,000000,27.47,27.5202,27.47,27.5202,178,0
+PBNV.US,D,20250618,000000,27.55,27.55,27.5072,27.5072,758,0
+PBNV.US,D,20250623,000000,27.57,27.6208,27.57,27.6208,2001,0
+PBNV.US,D,20250701,000000,27.97,27.98,27.955,27.955,1668,0
+PBNV.US,D,20250702,000000,28.01,28.02,28.009,28.02,480,0
+PBNV.US,D,20250707,000000,27.98,27.9948,27.98,27.9948,200,0
+PBNV.US,D,20250710,000000,28.104,28.1049,28.104,28.1049,179,0
+PBNV.US,D,20250714,000000,28.0401,28.13,28.0401,28.13,300,0
+PBNV.US,D,20250723,000000,28.3,28.3,28.27,28.27,150,0
+PBNV.US,D,20250814,000000,28.51,28.51,28.5,28.5,2000,0
+PBNV.US,D,20250815,000000,28.47,28.48,28.47,28.48,356,0
+PBNV.US,D,20250820,000000,28.41,28.442,28.395,28.442,429,0
+PBNV.US,D,20250826,000000,28.54,28.5747,28.54,28.5747,7135,0
+PBNV.US,D,20250827,000000,28.57,28.594,28.57,28.594,601,0
+PBNV.US,D,20250912,000000,28.75,28.7669,28.74,28.7669,7525,0
+PBNV.US,D,20250924,000000,28.83,28.83,28.82,28.82,2379,0
+PBNV.US,D,20250925,000000,28.81,28.8259,28.81,28.8259,242,0
+PBNV.US,D,20251002,000000,28.91,28.9294,28.91,28.9294,10256,0
+PBNV.US,D,20251008,000000,29,29,28.98,28.98,776,0
+PBNV.US,D,20251009,000000,28.96,29,28.96,28.98,1838,0
+PBNV.US,D,20251010,000000,28.94,28.94,28.8329,28.8329,152,0
+PBNV.US,D,20251014,000000,28.92,28.96,28.92,28.94,219,0
+PBNV.US,D,20251015,000000,28.93,28.98,28.93,28.953,3909,0
+PBNV.US,D,20251016,000000,28.92,28.93,28.9,28.9012,2150,0
+PBNV.US,D,20251017,000000,28.93,28.97,28.93,28.97,534,0
+PBNV.US,D,20251020,000000,29.04,29.04,29.04,29.04,200,0
+PBNV.US,D,20251022,000000,29.06,29.07,29.02,29.02,8736,0
+PBNV.US,D,20251023,000000,29.04,29.0699,29.04,29.0651,3362,0
+PBNV.US,D,20251024,000000,29.1,29.1,29.0811,29.0811,358,0
+PBNV.US,D,20251027,000000,29.11,29.11,29.09,29.09,4465,0
+PBNV.US,D,20251028,000000,29.074,29.08,29.074,29.08,323,0
+PBNV.US,D,20251029,000000,29.09,29.1,29.0776,29.085,5943,0
+PBNV.US,D,20251030,000000,29.1,29.11,29.07,29.09,86911,0
+PBNV.US,D,20251031,000000,29.1082,29.12,29.08,29.1,13696,0
+PBNV.US,D,20251103,000000,29.2,29.2,29.0875,29.135,295039,0
+PBNV.US,D,20251104,000000,28.9725,29.07,28.9725,29.045,23347,0
+PBNV.US,D,20251105,000000,28.98,29.115,28.98,29.07,23914,0
+PBNV.US,D,20251106,000000,29.08,29.08,28.89,28.9075,32195,0
+PBNV.US,D,20251107,000000,28.84,29.01,28.7501,28.93,11702,0
+PBNV.US,D,20251110,000000,29.05,29.14,29,29.1249,13161,0
+PBNV.US,D,20251111,000000,29.1162,29.16,29.08,29.15,31196,0
+PBNV.US,D,20251112,000000,29.1784,29.18,29.13,29.142,10940,0
+PBNV.US,D,20251113,000000,29.15,29.15,28.95,28.955,7357,0
+PBNV.US,D,20251114,000000,28.89,29.01,28.8575,28.9385,33343,0
+PBNV.US,D,20251117,000000,28.98,28.98,28.81,28.85,18762,0
+PBNV.US,D,20251118,000000,28.88,28.88,28.65,28.7513,12428,0
+PBNV.US,D,20251119,000000,28.79,28.84,28.73,28.7915,10437,0
+PBNV.US,D,20251120,000000,28.9959,29,28.5827,28.5827,10285,0
+PBNV.US,D,20251121,000000,28.63,28.835,28.55,28.73,19350,0
+PBNV.US,D,20251124,000000,28.807,28.934,28.807,28.934,426,0
+PBNV.US,D,20251125,000000,28.935,29.06,28.9082,29.0573,28184,0
+PBNV.US,D,20251126,000000,29.12,29.18,29.12,29.1406,9762,0
+PBNV.US,D,20251201,000000,29.16,29.21,29.14,29.1455,11576,0
+PBNV.US,D,20251202,000000,29.2,29.245,29.18,29.22,9775,0
+PBNV.US,D,20251203,000000,29.25,29.26,29.2325,29.2349,703,0
+PBNV.US,D,20251204,000000,29.22,29.26,29.22,29.26,1659,0
+PBNV.US,D,20251205,000000,29.32,29.32,29.26,29.2722,2565,0
+PBNV.US,D,20251208,000000,29.26,29.26,29.2268,29.2268,311,0
+PBNV.US,D,20251209,000000,29.28,29.28,29.2309,29.2309,162,0
+PBNV.US,D,20251210,000000,29.34,29.34,29.3336,29.3336,1087,0
+PBNV.US,D,20251212,000000,29.23,29.26,29.23,29.2378,1331,0
+PBNV.US,D,20251215,000000,29.23,29.26,29.22,29.235,1955,0
+PBNV.US,D,20251216,000000,29.1767,29.2181,29.1767,29.2181,1755,0
+PBNV.US,D,20251217,000000,29.15,29.15,29.15,29.15,2500,0
+PBNV.US,D,20251218,000000,29.2265,29.2265,29.2,29.2,1466,0
+PBNV.US,D,20251222,000000,29.37,29.42,29.37,29.395,16190,0
+PBNV.US,D,20251223,000000,29.4,29.46,29.4,29.4523,1311,0
+PBNV.US,D,20251224,000000,29.5,29.5,29.5,29.5,2393,0
+PBNV.US,D,20251226,000000,29.5,29.52,29.48,29.52,3631,0
+PBNV.US,D,20251229,000000,29.49,29.49,29.4668,29.4668,1877,0
+PBNV.US,D,20251230,000000,29.46,29.464,29.46,29.464,915,0
+PBNV.US,D,20251231,000000,29.4006,29.43,29.385,29.385,4704,0
+PBNV.US,D,20260105,000000,29.47,29.48,29.4,29.4663,9185,0
+PBNV.US,D,20260106,000000,29.51,29.57,29.51,29.555,2601,0
+PBNV.US,D,20260107,000000,29.51,29.51,29.5063,29.5063,536,0
+PBNV.US,D,20260108,000000,29.54,29.54,29.48,29.48,8603,0
+PBNV.US,D,20260109,000000,29.64,29.64,29.6146,29.6146,2600,0
+PBNV.US,D,20260112,000000,29.63,29.64,29.63,29.635,485,0
+PBNV.US,D,20260113,000000,29.63,29.63,29.57,29.6042,308,0
+PBNV.US,D,20260115,000000,29.67,29.67,29.5852,29.5852,4141,0
+PBNV.US,D,20260116,000000,29.61,29.61,29.5965,29.5965,1149,0
+PBNV.US,D,20260120,000000,29.31,29.31,29.3023,29.3023,2679,0
+PBNV.US,D,20260121,000000,29.35,29.5,29.35,29.4695,11381,0
+PBNV.US,D,20260123,000000,29.55,29.55,29.5487,29.5487,2552,0
+PBNV.US,D,20260126,000000,29.61,29.63,29.61,29.61,1328,0
+PBNV.US,D,20260127,000000,29.63,29.665,29.63,29.66,7194,0
+PBNV.US,D,20260128,000000,29.67,29.67,29.6681,29.6681,2157,0
+PBNV.US,D,20260129,000000,29.53,29.6462,29.53,29.6462,4030,0
+PBNV.US,D,20260130,000000,29.53,29.6,29.53,29.5868,7940,0
+PBNV.US,D,20260203,000000,29.5,29.5693,29.5,29.5693,416,0
+PBNV.US,D,20260204,000000,29.57,29.57,29.5044,29.5044,1546,0
+PBNV.US,D,20260205,000000,29.46,29.46,29.3371,29.3371,284,0
+PBNV.US,D,20260206,000000,29.47,29.6236,29.47,29.6236,423,0
+PBNV.US,D,20260209,000000,29.7,29.7,29.6725,29.6725,367,0
+PBNV.US,D,20260210,000000,29.67,29.67,29.6366,29.6366,2364,0
+PBNV.US,D,20260211,000000,29.725,29.775,29.725,29.725,299,0
+PBNV.US,D,20260213,000000,29.45,29.45,29.39,29.427,1634,0
+PBNV.US,D,20260218,000000,29.49,29.49,29.49,29.49,2626,0

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

@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBOT.US,D,20251016,000000,25.14,25.14,24.8276,24.8276,100582,0
+PBOT.US,D,20251024,000000,25.79,25.7901,25.7745,25.7745,221,0
+PBOT.US,D,20251027,000000,26.26,26.26,26.095,26.2103,20380,0
+PBOT.US,D,20251028,000000,26.25,26.3077,26.2499,26.3077,2054,0
+PBOT.US,D,20251029,000000,26.3,26.31,26.2607,26.2607,986,0
+PBOT.US,D,20251030,000000,26.35,26.35,26.1083,26.1083,478,0
+PBOT.US,D,20251031,000000,26.18,26.2449,26.18,26.2449,1504,0
+PBOT.US,D,20251103,000000,26.34,26.55,26.34,26.4139,777,0
+PBOT.US,D,20251104,000000,26.07,26.07,25.6475,25.6475,755,0
+PBOT.US,D,20251106,000000,25.5,25.5,25.3181,25.3181,817,0
+PBOT.US,D,20251111,000000,25.75,25.77,25.7429,25.7429,699,0
+PBOT.US,D,20251112,000000,25.62,25.7001,25.62,25.6694,801,0
+PBOT.US,D,20251113,000000,25.022,25.0419,25.022,25.0419,1007,0
+PBOT.US,D,20251114,000000,24.89,25.0828,24.89,24.9393,847,0
+PBOT.US,D,20251117,000000,24.96,24.96,24.6137,24.6137,415,0
+PBOT.US,D,20251118,000000,24.05,24.3817,24.05,24.32,757,0
+PBOT.US,D,20251120,000000,24.32,24.32,23.71,23.7251,1731,0
+PBOT.US,D,20251121,000000,23.78,23.78,23.6704,23.6704,553,0
+PBOT.US,D,20251124,000000,24.26,24.2914,24.26,24.2914,388,0
+PBOT.US,D,20251125,000000,24.29,24.5057,24.29,24.5057,236,0
+PBOT.US,D,20251126,000000,24.58,24.58,24.5404,24.5404,492,0
+PBOT.US,D,20251202,000000,24.93,25.0465,24.93,25.0465,1133,0
+PBOT.US,D,20251203,000000,25.09,25.324,25.09,25.324,526,0
+PBOT.US,D,20251204,000000,25.26,25.26,25.2588,25.2588,157,0
+PBOT.US,D,20251205,000000,25.505,25.5493,25.505,25.5493,386,0
+PBOT.US,D,20251209,000000,25.68,25.7609,25.68,25.7609,182,0
+PBOT.US,D,20251210,000000,25.6655,25.8891,25.6655,25.8891,790,0
+PBOT.US,D,20251211,000000,25.68,25.85,25.62,25.7655,2504,0
+PBOT.US,D,20251215,000000,25,25,24.8796,24.8796,435,0
+PBOT.US,D,20251216,000000,24.89,24.9403,24.88,24.9403,1159,0
+PBOT.US,D,20251217,000000,24.99,24.99,24.3527,24.3527,562,0
+PBOT.US,D,20251223,000000,25.2995,25.3753,25.22,25.3753,511,0
+PBOT.US,D,20251224,000000,25.42,25.42,25.35,25.4143,754,0
+PBOT.US,D,20251226,000000,25.5399,25.5399,25.5184,25.5184,239,0
+PBOT.US,D,20251229,000000,25.375,25.54,25.375,25.3989,2216,0
+PBOT.US,D,20251231,000000,25.24,25.24,25.1986,25.1986,216,0
+PBOT.US,D,20260102,000000,25.35,25.35,25.3286,25.3286,246,0
+PBOT.US,D,20260105,000000,25.83,25.83,25.6793,25.6793,252,0
+PBOT.US,D,20260107,000000,26.27,26.48,26.27,26.3604,2611,0
+PBOT.US,D,20260108,000000,25.84,25.8559,25.84,25.8559,144,0
+PBOT.US,D,20260109,000000,26.07,26.2361,26.07,26.2361,264,0
+PBOT.US,D,20260112,000000,26.18,26.3605,26.15,26.3605,815,0
+PBOT.US,D,20260113,000000,26.23,26.3,26.1868,26.1868,994,0
+PBOT.US,D,20260114,000000,25.72,25.8423,25.7199,25.8423,550,0
+PBOT.US,D,20260115,000000,26.36,26.36,26.0871,26.0871,291,0
+PBOT.US,D,20260120,000000,25.65,25.65,25.4126,25.4126,107,0
+PBOT.US,D,20260126,000000,26.21,26.3357,26.21,26.3357,118,0
+PBOT.US,D,20260128,000000,26.77,26.77,26.7347,26.7347,194,0
+PBOT.US,D,20260129,000000,25.97,26.2146,25.59,26.2146,782,0
+PBOT.US,D,20260202,000000,25.8003,25.8003,25.7051,25.7051,406,0
+PBOT.US,D,20260203,000000,25.4,25.4,24.7798,24.7798,1331,0
+PBOT.US,D,20260204,000000,24.465,24.565,23.882,24.295,2516,0
+PBOT.US,D,20260205,000000,24,24,23.8828,23.8828,3830,0
+PBOT.US,D,20260206,000000,24.52,24.7467,23.64,24.7467,1761,0
+PBOT.US,D,20260209,000000,25.19,25.19,25.1367,25.1367,112,0
+PBOT.US,D,20260210,000000,25.245,25.245,25.1529,25.1529,132,0
+PBOT.US,D,20260211,000000,25.19,25.2841,25.19,25.2841,269,0
+PBOT.US,D,20260213,000000,25.2669,25.2669,25.0789,25.0789,147,0
+PBOT.US,D,20260218,000000,25.1,25.1001,25.1,25.1001,607,0

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

@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEVC.US,D,20250205,000000,25.09,25.3338,25.09,25.3338,386,0
+PEVC.US,D,20250206,000000,25.48,25.48,25.2796,25.4279,643,0
+PEVC.US,D,20250207,000000,25.74,25.82,25.1701,25.1701,2896,0
+PEVC.US,D,20250210,000000,25.475,25.5752,25.475,25.5752,819,0
+PEVC.US,D,20250211,000000,25.49,25.56,25.4669,25.4669,22063,0
+PEVC.US,D,20250212,000000,25.24,25.4697,25.2397,25.4697,3223,0
+PEVC.US,D,20250213,000000,25.6,25.9073,25.6,25.9073,2453,0
+PEVC.US,D,20250214,000000,25.96,26.03,25.87,26.02,12819,0
+PEVC.US,D,20250218,000000,25.93,26.0042,25.9,26.0042,1762,0
+PEVC.US,D,20250219,000000,25.8,25.9295,25.8,25.9295,540,0
+PEVC.US,D,20250220,000000,25.55,25.5687,25.55,25.5687,116,0
+PEVC.US,D,20250221,000000,25.52,25.58,24.81,24.81,11372,0
+PEVC.US,D,20250224,000000,24.77,24.77,24.48,24.48,467,0
+PEVC.US,D,20250225,000000,23.97,24.0061,23.77,24.0061,3618,0
+PEVC.US,D,20250226,000000,24.45,24.45,24.03,24.1615,341,0
+PEVC.US,D,20250303,000000,23.83,23.83,23.3398,23.3398,3442,0
+PEVC.US,D,20250306,000000,22.86,22.86,22.6098,22.6098,188,0
+PEVC.US,D,20250310,000000,22.14,22.25,21.7627,21.7627,1039,0
+PEVC.US,D,20250311,000000,21.836,21.836,21.37,21.6402,449,0
+PEVC.US,D,20250312,000000,22.0392,22.06,21.9002,21.9089,803,0
+PEVC.US,D,20250318,000000,21.8616,21.875,21.84,21.875,388,0
+PEVC.US,D,20250319,000000,22.07,22.2823,22.07,22.2823,188,0
+PEVC.US,D,20250321,000000,21.9342,22.2475,21.9342,22.2475,126,0
+PEVC.US,D,20250325,000000,22.9395,23.02,22.9395,22.9948,4024,0
+PEVC.US,D,20250326,000000,22.85,22.85,22.5448,22.5448,5169,0
+PEVC.US,D,20250328,000000,21.62,21.62,21.5833,21.5833,122,0
+PEVC.US,D,20250331,000000,21.49,21.7159,21.49,21.7159,652,0
+PEVC.US,D,20250403,000000,21.01,21.07,20.6727,20.6727,1712,0
+PEVC.US,D,20250404,000000,19.72,19.89,18.8494,18.8494,1292,0
+PEVC.US,D,20250407,000000,19.49,19.49,18.8926,18.8926,407,0
+PEVC.US,D,20250408,000000,18.84,18.84,18.4868,18.4868,155,0
+PEVC.US,D,20250409,000000,18.6,21.2791,18.6,21.2791,729,0
+PEVC.US,D,20250410,000000,20.38,20.38,20.2818,20.2818,116,0
+PEVC.US,D,20250411,000000,20.21,20.7058,20.21,20.7058,205,0
+PEVC.US,D,20250414,000000,20.84,20.8889,20.84,20.8889,232,0
+PEVC.US,D,20250415,000000,20.948,20.959,20.948,20.959,126,0
+PEVC.US,D,20250416,000000,20.1,20.266,20.1,20.266,149,0
+PEVC.US,D,20250421,000000,19.66,19.66,19.53,19.6011,522,0
+PEVC.US,D,20250423,000000,21.33,21.33,20.9323,20.9323,339,0
+PEVC.US,D,20250430,000000,21.8236,22.2379,21.8236,22.2379,1106,0
+PEVC.US,D,20250505,000000,22.87,22.99,22.85,22.85,578,0
+PEVC.US,D,20250506,000000,22.5824,22.62,22.57,22.6065,3201,0
+PEVC.US,D,20250507,000000,22.47,22.668,22.44,22.668,357,0
+PEVC.US,D,20250508,000000,23.2,23.23,22.9797,22.9797,538,0
+PEVC.US,D,20250512,000000,23.93,24.0058,23.93,24.0058,102,0
+PEVC.US,D,20250513,000000,24.71,24.71,24.7076,24.7076,2621,0
+PEVC.US,D,20250514,000000,24.6754,24.8472,24.6754,24.8472,414,0
+PEVC.US,D,20250515,000000,24.85,24.8587,24.85,24.8587,503,0
+PEVC.US,D,20250520,000000,24.8548,24.9002,24.8548,24.9002,486,0
+PEVC.US,D,20250521,000000,24.57,24.62,24.52,24.5654,5057,0
+PEVC.US,D,20250527,000000,25.014,25.02,24.96,25.0151,1698,0
+PEVC.US,D,20250528,000000,25,25,24.9311,24.9311,104,0
+PEVC.US,D,20250530,000000,24.69,25.0331,24.69,25.0331,239,0
+PEVC.US,D,20250602,000000,24.79,25.2102,24.79,25.2102,152,0
+PEVC.US,D,20250606,000000,25.67,25.7052,25.67,25.7052,884,0
+PEVC.US,D,20250611,000000,25.89,26.03,25.7859,25.7859,1460,0
+PEVC.US,D,20250612,000000,25.84,25.93,25.84,25.8848,1369,0
+PEVC.US,D,20250618,000000,25.8598,25.86,25.4812,25.4812,12067,0
+PEVC.US,D,20250623,000000,25.215,25.6751,25.215,25.6751,447,0
+PEVC.US,D,20250627,000000,26.77,26.8,26.6454,26.6454,5534,0
+PEVC.US,D,20250630,000000,26.9819,27.0621,26.96,27.0621,2836,0
+PEVC.US,D,20250701,000000,26.85,26.96,26.6464,26.6464,10218,0
+PEVC.US,D,20250702,000000,26.755,26.8027,26.75,26.8027,496,0
+PEVC.US,D,20250703,000000,27.2,27.26,27.2,27.2169,7736,0
+PEVC.US,D,20250708,000000,26.9201,26.9659,26.86,26.9659,311,0
+PEVC.US,D,20250711,000000,26.7388,26.7388,26.6114,26.6114,428,0
+PEVC.US,D,20250714,000000,26.68,26.8623,26.68,26.8623,124,0
+PEVC.US,D,20250716,000000,26.7001,26.9195,26.7001,26.9195,200,0
+PEVC.US,D,20250722,000000,27.01,27.1134,27.01,27.1134,839,0
+PEVC.US,D,20250723,000000,27.04,27.2489,27.04,27.2489,251,0
+PEVC.US,D,20250731,000000,27.64,27.674,27.227,27.227,358,0
+PEVC.US,D,20250801,000000,26.5,26.5,26.4096,26.4096,203,0
+PEVC.US,D,20250807,000000,27.23,27.23,27.2135,27.2135,111,0
+PEVC.US,D,20250811,000000,27.54,27.54,27.392,27.392,150,0
+PEVC.US,D,20250813,000000,27.8154,27.9186,27.8154,27.9186,595,0
+PEVC.US,D,20250814,000000,27.89,27.9237,27.89,27.9237,110,0
+PEVC.US,D,20250815,000000,27.87,27.87,27.8379,27.8379,1257,0
+PEVC.US,D,20250820,000000,27.1,27.2883,26.96,27.2883,295,0
+PEVC.US,D,20250828,000000,27.831,28.0433,27.831,28.0433,412,0
+PEVC.US,D,20250829,000000,27.74,27.74,27.6601,27.6601,104,0
+PEVC.US,D,20250902,000000,27.25,27.386,27.25,27.386,546,0
+PEVC.US,D,20250917,000000,28.7,28.7,28.6644,28.6992,1056,0
+PEVC.US,D,20250924,000000,28.92,28.92,28.7727,28.7727,288,0
+PEVC.US,D,20251001,000000,28.8628,29.08,28.8628,28.9712,15235,0
+PEVC.US,D,20251002,000000,28.94,32.21,28.8715,29.0468,49577,0
+PEVC.US,D,20251003,000000,29.1,29.15,28.9,28.9311,1769,0
+PEVC.US,D,20251006,000000,29.12,29.23,29.04,29.1208,2193,0
+PEVC.US,D,20251007,000000,29.27,29.27,28.94,29.0049,322,0
+PEVC.US,D,20251009,000000,29.15,29.15,29.0834,29.0834,338,0
+PEVC.US,D,20251013,000000,28.61,28.72,28.61,28.67,655,0
+PEVC.US,D,20251014,000000,28.55,28.86,28.55,28.6667,435,0
+PEVC.US,D,20251015,000000,29.009,29.15,28.8,28.8,842,0
+PEVC.US,D,20251016,000000,28.87,28.87,28.4401,28.4401,344,0
+PEVC.US,D,20251017,000000,28.46,28.66,28.46,28.5953,727,0
+PEVC.US,D,20251020,000000,28.9,29.09,28.79,29.04,1031,0
+PEVC.US,D,20251021,000000,29.09,29.22,29.09,29.195,617,0
+PEVC.US,D,20251022,000000,29.01,29.01,28.65,28.7852,374,0
+PEVC.US,D,20251023,000000,28.94,29.09,28.94,29.0201,344,0
+PEVC.US,D,20251024,000000,29.45,29.45,29.3994,29.3994,322,0
+PEVC.US,D,20251027,000000,29.72,29.82,29.72,29.82,425,0
+PEVC.US,D,20251028,000000,29.905,29.94,29.8678,29.8678,948,0
+PEVC.US,D,20251029,000000,29.85,29.85,29.6922,29.6922,277,0
+PEVC.US,D,20251030,000000,29.59,29.625,29.2205,29.2205,1732,0
+PEVC.US,D,20251031,000000,29.52,29.52,29.44,29.4756,412,0
+PEVC.US,D,20251103,000000,29.32,29.32,29.2877,29.2877,233,0
+PEVC.US,D,20251104,000000,29.03,29.03,28.85,28.8538,224,0
+PEVC.US,D,20251105,000000,28.96,29.0273,28.96,29.0273,5296,0
+PEVC.US,D,20251106,000000,28.82,28.82,28.573,28.573,361,0
+PEVC.US,D,20251107,000000,28.34,28.5676,28.25,28.5676,759,0
+PEVC.US,D,20251110,000000,28.919,29.2121,28.919,29.2121,1331,0
+PEVC.US,D,20251111,000000,29.14,29.31,29.11,29.31,500,0
+PEVC.US,D,20251112,000000,29.31,29.33,29.25,29.2995,511,0
+PEVC.US,D,20251113,000000,29.15,29.15,28.55,28.5822,789,0
+PEVC.US,D,20251114,000000,28.3898,28.68,28.36,28.5349,461,0
+PEVC.US,D,20251117,000000,28.55,28.55,28.1584,28.1584,375,0
+PEVC.US,D,20251118,000000,27.74,28.05,27.74,27.8659,317,0
+PEVC.US,D,20251119,000000,28.02,28.17,27.89,27.9565,566,0
+PEVC.US,D,20251120,000000,28.67,28.67,27.3477,27.3477,333,0
+PEVC.US,D,20251121,000000,27.37,27.6089,27.37,27.6089,273,0
+PEVC.US,D,20251124,000000,28.06,28.2685,27.85,28.2685,517,0
+PEVC.US,D,20251125,000000,28.23,28.7132,28.23,28.7132,152,0
+PEVC.US,D,20251126,000000,28.8983,28.99,28.8983,28.9803,434,0
+PEVC.US,D,20251201,000000,28.97,28.97,28.9629,28.9629,159,0
+PEVC.US,D,20251202,000000,29.19,29.19,29.0788,29.0788,153,0
+PEVC.US,D,20251203,000000,29.2,29.2626,29.2,29.2626,143,0
+PEVC.US,D,20251204,000000,29.3,29.3,29.2801,29.2801,138,0
+PEVC.US,D,20251205,000000,29.57,29.57,29.3989,29.3989,116,0
+PEVC.US,D,20251208,000000,29.35,29.35,29.2056,29.2056,110,0
+PEVC.US,D,20251209,000000,29.15,29.15,29.15,29.15,529,0
+PEVC.US,D,20251217,000000,28.98,28.98,28.5511,28.5511,610,0
+PEVC.US,D,20251218,000000,28.9,28.97,28.79,28.8731,1624,0
+PEVC.US,D,20251222,000000,29.51,29.51,29.4,29.4976,265,0
+PEVC.US,D,20251223,000000,29.59,29.6747,29.5899,29.6747,203,0
+PEVC.US,D,20251226,000000,29.8,29.8,29.7702,29.7702,112,0
+PEVC.US,D,20251230,000000,28.4,28.4,28.3781,28.3781,640,0
+PEVC.US,D,20251231,000000,28.2,28.2,28.0705,28.0705,219,0
+PEVC.US,D,20260102,000000,28.03,28.0526,28.03,28.0526,379,0
+PEVC.US,D,20260105,000000,28.5,28.52,28.3983,28.3983,1119,0
+PEVC.US,D,20260106,000000,28.53,28.68,28.53,28.68,460,0
+PEVC.US,D,20260107,000000,28.668,28.668,28.4288,28.4288,8908,0
+PEVC.US,D,20260113,000000,28.76,28.76,28.703,28.703,5261,0
+PEVC.US,D,20260114,000000,28.5,28.5,28.37,28.4647,353,0
+PEVC.US,D,20260115,000000,28.7,28.74,28.59,28.59,1348,0
+PEVC.US,D,20260116,000000,28.59,28.65,28.56,28.5848,3203,0
+PEVC.US,D,20260120,000000,28.04,28.16,27.79,27.79,1012,0
+PEVC.US,D,20260121,000000,27.88,28.1294,27.8732,28.1294,3365,0
+PEVC.US,D,20260122,000000,28.34,28.42,28.34,28.42,335,0
+PEVC.US,D,20260126,000000,28.6,28.6,28.5584,28.5584,142,0
+PEVC.US,D,20260127,000000,28.62,28.68,28.62,28.661,786,0
+PEVC.US,D,20260129,000000,28.71,28.71,28.7027,28.7027,223,0
+PEVC.US,D,20260130,000000,28.68,28.68,28.5006,28.5006,149,0
+PEVC.US,D,20260203,000000,28.63,28.87,28.4622,28.4622,525,0
+PEVC.US,D,20260204,000000,28.45,28.45,28.1536,28.1536,113,0
+PEVC.US,D,20260205,000000,27.59,27.77,27.54,27.6217,10952,0
+PEVC.US,D,20260209,000000,28.72,28.72,28.6646,28.6646,843,0
+PEVC.US,D,20260210,000000,28.7094,28.71,28.5411,28.5411,1264,0
+PEVC.US,D,20260211,000000,28.475,28.5506,28.475,28.5506,358,0
+PEVC.US,D,20260212,000000,28.55,28.55,27.8855,27.8855,333,0
+PEVC.US,D,20260213,000000,27.98,27.98,27.8696,27.8696,115,0
+PEVC.US,D,20260217,000000,27.63,27.96,27.63,27.9071,460,0

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

@@ -0,0 +1,47 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLGI.US,D,20251211,000000,25.325,25.435,25.2583,25.2583,12120,0
+PLGI.US,D,20251212,000000,25.16,25.17,25.1153,25.1153,10100,0
+PLGI.US,D,20251215,000000,25.04,25.0775,25.0196,25.0775,22888,0
+PLGI.US,D,20251216,000000,25.129,25.129,24.98,25.0233,3524,0
+PLGI.US,D,20251217,000000,25.18,25.205,24.87,24.88,51986,0
+PLGI.US,D,20251218,000000,25.02,25.04,24.91,24.9239,696896,0
+PLGI.US,D,20251219,000000,25.1,25.2199,25.08,25.115,334455,0
+PLGI.US,D,20251222,000000,25.1704,25.2999,25.13,25.2213,343867,0
+PLGI.US,D,20251223,000000,25.1001,25.2004,25.1001,25.2004,5168,0
+PLGI.US,D,20251224,000000,25.29,25.315,25.29,25.3002,10157,0
+PLGI.US,D,20251226,000000,25.23,25.29,25.23,25.2877,7906,0
+PLGI.US,D,20251229,000000,25.28,25.33,25.19,25.33,235777,0
+PLGI.US,D,20251230,000000,25.27,25.27,25.2001,25.2285,1413,0
+PLGI.US,D,20251231,000000,25.16,25.16,25.0946,25.0946,20818,0
+PLGI.US,D,20260102,000000,25.17,25.1997,25.17,25.1997,391,0
+PLGI.US,D,20260105,000000,25.488,25.488,25.4551,25.4551,1646,0
+PLGI.US,D,20260106,000000,25.48,25.56,25.48,25.545,67229,0
+PLGI.US,D,20260107,000000,25.41,25.462,25.35,25.352,28380,0
+PLGI.US,D,20260108,000000,25.42,25.604,25.42,25.5516,41263,0
+PLGI.US,D,20260109,000000,25.63,25.64,25.59,25.6336,6182,0
+PLGI.US,D,20260112,000000,25.63,25.63,25.5938,25.5938,1324,0
+PLGI.US,D,20260113,000000,25.59,25.59,25.39,25.4488,14679,0
+PLGI.US,D,20260114,000000,25.54,25.57,25.41,25.57,34131,0
+PLGI.US,D,20260115,000000,25.56,26.01,25.55,25.5802,31847,0
+PLGI.US,D,20260116,000000,25.35,25.4,25.31,25.3389,28700,0
+PLGI.US,D,20260120,000000,25.12,25.1499,24.93,24.93,222701,0
+PLGI.US,D,20260121,000000,25.32,25.5,25.16,25.392,30559,0
+PLGI.US,D,20260122,000000,25.61,25.61,25.4501,25.4698,25383,0
+PLGI.US,D,20260123,000000,25.44,25.47,25.3828,25.3828,9145,0
+PLGI.US,D,20260126,000000,25.59,25.59,25.475,25.5123,12302,0
+PLGI.US,D,20260127,000000,25.52,25.52,25.38,25.4192,12036,0
+PLGI.US,D,20260128,000000,25.35,25.37,25.19,25.2461,8036,0
+PLGI.US,D,20260129,000000,25.2,25.2526,25.13,25.2526,132548,0
+PLGI.US,D,20260130,000000,25.22,25.26,25.06,25.258,7537,0
+PLGI.US,D,20260202,000000,25.39,25.56,25.3554,25.51,7515,0
+PLGI.US,D,20260203,000000,25.3,25.3,24.95,24.995,13810,0
+PLGI.US,D,20260204,000000,24.9,25.3,24.9,25.2694,22553,0
+PLGI.US,D,20260205,000000,24.74,24.78,24.56,24.5944,11735,0
+PLGI.US,D,20260206,000000,25.105,25.2318,25.1,25.2318,7476,0
+PLGI.US,D,20260209,000000,25.155,25.2258,25.0908,25.2258,1751,0
+PLGI.US,D,20260210,000000,25.3001,25.5,25.3001,25.411,1817,0
+PLGI.US,D,20260211,000000,25.21,25.21,25.0942,25.0942,7479,0
+PLGI.US,D,20260212,000000,25.3799,25.3799,24.648,24.8508,40189,0
+PLGI.US,D,20260213,000000,24.7,24.94,24.69,24.8393,6371,0
+PLGI.US,D,20260217,000000,24.58,24.8,24.5,24.78,19426,0
+PLGI.US,D,20260218,000000,25.04,25.11,24.9892,25.1,5048,0

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

@@ -0,0 +1,1052 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRIF_J.US,D,20210816,000000,24.84,24.99,24.74,24.95,67611,0
+PRIF_J.US,D,20210817,000000,24.9,24.9,24.74,24.88,17023,0
+PRIF_J.US,D,20210818,000000,24.83,24.93,24.715,24.93,18750,0
+PRIF_J.US,D,20210819,000000,24.88,24.8884,24.65,24.85,28021,0
+PRIF_J.US,D,20210820,000000,24.86,24.86,24.73,24.78,20117,0
+PRIF_J.US,D,20210823,000000,24.77,24.85,24.75,24.8,18001,0
+PRIF_J.US,D,20210824,000000,24.8,24.805,24.76,24.781,26150,0
+PRIF_J.US,D,20210825,000000,24.8,24.85,24.75,24.75,41225,0
+PRIF_J.US,D,20210826,000000,24.76,24.79,24.75,24.75,11198,0
+PRIF_J.US,D,20210827,000000,24.88,24.88,24.7329,24.75,7784,0
+PRIF_J.US,D,20210830,000000,24.75,24.8,24.7334,24.8,27442,0
+PRIF_J.US,D,20210831,000000,24.84,24.9,24.8,24.8,20035,0
+PRIF_J.US,D,20210901,000000,24.8,24.9,24.8,24.89,16279,0
+PRIF_J.US,D,20210902,000000,24.87,24.95,24.84,24.84,16490,0
+PRIF_J.US,D,20210903,000000,24.84,24.94,24.84,24.8915,3165,0
+PRIF_J.US,D,20210907,000000,24.92,24.92,24.84,24.85,16396,0
+PRIF_J.US,D,20210908,000000,24.95,24.95,24.9,24.9,5183,0
+PRIF_J.US,D,20210909,000000,24.93,24.94,24.8901,24.92,15236,0
+PRIF_J.US,D,20210910,000000,24.95,25,24.9199,24.95,8287,0
+PRIF_J.US,D,20210913,000000,25,25,24.93,24.95,12845,0
+PRIF_J.US,D,20210914,000000,24.88,24.95,24.75,24.82,10425,0
+PRIF_J.US,D,20210915,000000,24.9,24.9594,24.85,24.92,22419,0
+PRIF_J.US,D,20210916,000000,24.925,24.96,24.92,24.92,3246,0
+PRIF_J.US,D,20210917,000000,24.96,24.98,24.8,24.92,9359,0
+PRIF_J.US,D,20210920,000000,24.95,25,24.8801,24.96,12575,0
+PRIF_J.US,D,20210921,000000,24.94,25.1,24.94,24.97,6898,0
+PRIF_J.US,D,20210922,000000,25,25.01,24.94,24.97,2176,0
+PRIF_J.US,D,20210923,000000,25,25.03,24.9999,24.9999,2467,0
+PRIF_J.US,D,20210924,000000,24.92,25,24.92,24.98,6049,0
+PRIF_J.US,D,20210927,000000,24.93,24.96,24.865,24.96,8175,0
+PRIF_J.US,D,20210928,000000,24.92,24.92,24.54,24.85,7531,0
+PRIF_J.US,D,20210929,000000,24.9713,25.1,24.964,25.1,12274,0
+PRIF_J.US,D,20210930,000000,25.0346,25.1,24.99,25.07,6162,0
+PRIF_J.US,D,20211001,000000,25.08,25.08,25.0201,25.0201,5500,0
+PRIF_J.US,D,20211004,000000,25.1,25.1,24.78,25,14381,0
+PRIF_J.US,D,20211005,000000,25,25.04,24.84,24.99,14544,0
+PRIF_J.US,D,20211006,000000,25,25.0399,24.9,25.0399,8614,0
+PRIF_J.US,D,20211007,000000,25.0282,25.07,24.99,25.07,13188,0
+PRIF_J.US,D,20211008,000000,25.01,25.07,25,25.0441,22439,0
+PRIF_J.US,D,20211011,000000,25.06,25.1,25,25,23854,0
+PRIF_J.US,D,20211012,000000,25.099,25.099,25,25.07,27136,0
+PRIF_J.US,D,20211013,000000,25.1,25.1,25.02,25.031,16876,0
+PRIF_J.US,D,20211014,000000,25.15,25.2,25.0099,25.03,34794,0
+PRIF_J.US,D,20211015,000000,25,25.08,25,25,6919,0
+PRIF_J.US,D,20211018,000000,25.05,25.0717,25.01,25.01,5218,0
+PRIF_J.US,D,20211019,000000,25,25.01,25,25.0097,18903,0
+PRIF_J.US,D,20211020,000000,25.11,25.15,25,25.04,11061,0
+PRIF_J.US,D,20211021,000000,25.04,25.1,25,25.075,3134,0
+PRIF_J.US,D,20211022,000000,25.01,25.035,25,25.01,19810,0
+PRIF_J.US,D,20211025,000000,25.05,25.09,25,25,11818,0
+PRIF_J.US,D,20211026,000000,25.0416,25.07,25,25,2674,0
+PRIF_J.US,D,20211027,000000,25.027,25.09,25.027,25.09,5723,0
+PRIF_J.US,D,20211028,000000,25.1,25.1,25,25,27940,0
+PRIF_J.US,D,20211029,000000,25.1,25.1,25.01,25.01,5038,0
+PRIF_J.US,D,20211101,000000,25.09,25.095,25,25,15822,0
+PRIF_J.US,D,20211102,000000,25,25.2,25,25.19,21020,0
+PRIF_J.US,D,20211103,000000,25.15,25.2,25.07,25.14,11255,0
+PRIF_J.US,D,20211104,000000,25.12,25.13,25.0181,25.02,37052,0
+PRIF_J.US,D,20211105,000000,25.0659,25.0659,25.0659,25.0659,1294,0
+PRIF_J.US,D,20211108,000000,25,25.0999,24.87,24.87,22492,0
+PRIF_J.US,D,20211109,000000,24.94,25.02,24.92,24.97,5165,0
+PRIF_J.US,D,20211110,000000,25.0999,25.0999,24.92,24.92,10169,0
+PRIF_J.US,D,20211111,000000,25.02,25.14,24.97,25.1,6987,0
+PRIF_J.US,D,20211112,000000,25.12,25.12,24.973,25.1,3439,0
+PRIF_J.US,D,20211115,000000,25.1,25.15,25.05,25.05,7483,0
+PRIF_J.US,D,20211116,000000,25.19,25.19,24.84,25.05,32238,0
+PRIF_J.US,D,20211117,000000,25.09,25.19,24.851,24.96,15982,0
+PRIF_J.US,D,20211118,000000,24.98,25,24.79,24.89,16879,0
+PRIF_J.US,D,20211119,000000,24.83,24.83,24.7,24.8,5906,0
+PRIF_J.US,D,20211122,000000,24.82,24.96,24.7,24.84,16924,0
+PRIF_J.US,D,20211123,000000,24.84,24.84,24.73,24.78,2693,0
+PRIF_J.US,D,20211124,000000,24.79,24.95,24.7327,24.8533,6483,0
+PRIF_J.US,D,20211126,000000,24.9499,24.9499,24.9499,24.9499,180,0
+PRIF_J.US,D,20211129,000000,24.95,24.95,24.7048,24.95,5741,0
+PRIF_J.US,D,20211130,000000,24.94,25,24.94,24.9511,4019,0
+PRIF_J.US,D,20211201,000000,25,25.21,24.8001,24.8001,10325,0
+PRIF_J.US,D,20211202,000000,25,25.02,24.95,25.02,1639,0
+PRIF_J.US,D,20211203,000000,25.13,25.19,25.1292,25.19,540,0
+PRIF_J.US,D,20211206,000000,25.1,25.1729,24.88,25.1,2600,0
+PRIF_J.US,D,20211207,000000,25.13,25.2,24.89,24.98,9573,0
+PRIF_J.US,D,20211208,000000,24.88,25.1,24.8,25.1,8854,0
+PRIF_J.US,D,20211209,000000,25.1,25.12,25.1,25.11,1635,0
+PRIF_J.US,D,20211210,000000,25.25,25.25,24.95,25.16,17222,0
+PRIF_J.US,D,20211213,000000,25.1499,25.21,25.1,25.125,5478,0
+PRIF_J.US,D,20211214,000000,24.96,24.96,24.85,24.92,6074,0
+PRIF_J.US,D,20211215,000000,24.852,25.0133,24.852,25,5802,0
+PRIF_J.US,D,20211216,000000,25,25.115,24.92,25.1,9411,0
+PRIF_J.US,D,20211217,000000,25.0899,25.13,25.0899,25.13,1734,0
+PRIF_J.US,D,20211220,000000,24.984,25.045,24.9318,25,6066,0
+PRIF_J.US,D,20211221,000000,25,25.075,24.97,25.0408,6125,0
+PRIF_J.US,D,20211222,000000,25.1056,25.1056,24.94,24.9905,3438,0
+PRIF_J.US,D,20211223,000000,25.067,25.067,24.8,24.94,3706,0
+PRIF_J.US,D,20211227,000000,24.9,25.11,24.9,25.11,2369,0
+PRIF_J.US,D,20211228,000000,25.11,25.1993,25.04,25.1993,8637,0
+PRIF_J.US,D,20211229,000000,25.04,25.04,25.04,25.04,1784,0
+PRIF_J.US,D,20211230,000000,25.15,25.15,25.0501,25.15,2897,0
+PRIF_J.US,D,20211231,000000,25.5,25.5,25.095,25.22,5840,0
+PRIF_J.US,D,20220103,000000,25.08,25.13,25.03,25.1184,2788,0
+PRIF_J.US,D,20220104,000000,25.29,25.29,24.99,25.02,21532,0
+PRIF_J.US,D,20220105,000000,25.0217,25.09,24.96,25.04,6756,0
+PRIF_J.US,D,20220106,000000,25.1,25.115,24.97,25.03,5864,0
+PRIF_J.US,D,20220107,000000,25.0574,25.11,24.94,25.1,4762,0
+PRIF_J.US,D,20220110,000000,25.0178,25.0178,24.81,24.98,5350,0
+PRIF_J.US,D,20220111,000000,24.9999,25.13,24.92,25,10787,0
+PRIF_J.US,D,20220112,000000,25.13,25.13,24.92,25.02,5431,0
+PRIF_J.US,D,20220113,000000,24.96,25.03,24.94,24.94,1446,0
+PRIF_J.US,D,20220114,000000,24.93,25.12,24.93,25.0815,6429,0
+PRIF_J.US,D,20220118,000000,24.9401,25.08,24.94,25.0467,2683,0
+PRIF_J.US,D,20220119,000000,25.03,25.1,25.02,25.1,41490,0
+PRIF_J.US,D,20220120,000000,25.05,25.1,25.05,25.08,7427,0
+PRIF_J.US,D,20220121,000000,25.06,25.1,25.05,25.0885,2981,0
+PRIF_J.US,D,20220124,000000,25.0515,25.1,25.01,25.07,5731,0
+PRIF_J.US,D,20220125,000000,25.04,25.055,24.99,25,3001,0
+PRIF_J.US,D,20220126,000000,25.1134,25.1134,25.1134,25.1134,800,0
+PRIF_J.US,D,20220127,000000,25.1286,25.21,25.05,25.05,2945,0
+PRIF_J.US,D,20220128,000000,25.04,25.04,24.9589,24.978,3678,0
+PRIF_J.US,D,20220131,000000,25.0891,25.15,25.0623,25.15,2335,0
+PRIF_J.US,D,20220201,000000,25.04,25.06,24.9817,25.06,1024,0
+PRIF_J.US,D,20220202,000000,24.99,25.15,24.99,25.15,5068,0
+PRIF_J.US,D,20220203,000000,25.19,25.19,24.9801,25.1713,4560,0
+PRIF_J.US,D,20220204,000000,24.98,25.0043,24.9467,25,3714,0
+PRIF_J.US,D,20220207,000000,25.2,25.2,25.2,25.2,661,0
+PRIF_J.US,D,20220208,000000,24.94,25.0399,24.89,25.0399,3350,0
+PRIF_J.US,D,20220209,000000,25,25,24.83,24.985,22306,0
+PRIF_J.US,D,20220210,000000,24.85,25.03,24.4126,24.92,3873,0
+PRIF_J.US,D,20220211,000000,24.7,24.9,24.7,24.855,1084,0
+PRIF_J.US,D,20220214,000000,24.76,24.76,24.49,24.6999,2789,0
+PRIF_J.US,D,20220215,000000,24.51,26.23,23.12,24.86,58779,0
+PRIF_J.US,D,20220216,000000,25.01,25.41,24.7538,25.16,22835,0
+PRIF_J.US,D,20220217,000000,25.04,25.58,24.96,24.98,13332,0
+PRIF_J.US,D,20220218,000000,24.96,25.215,24.96,25.1,4267,0
+PRIF_J.US,D,20220222,000000,25,25,24.7,24.869,12102,0
+PRIF_J.US,D,20220223,000000,24.888,25.1,24.88,25.0081,5657,0
+PRIF_J.US,D,20220224,000000,25,25.0622,24.85,24.99,3056,0
+PRIF_J.US,D,20220225,000000,24.99,24.99,24.88,24.88,1203,0
+PRIF_J.US,D,20220228,000000,25.09,25.12,24.96,25,2271,0
+PRIF_J.US,D,20220301,000000,25.065,25.18,25,25.01,3342,0
+PRIF_J.US,D,20220302,000000,25.2,25.2,25.06,25.06,679,0
+PRIF_J.US,D,20220303,000000,25.03,25.13,25,25,12212,0
+PRIF_J.US,D,20220304,000000,24.92,25.08,24.92,25.08,1699,0
+PRIF_J.US,D,20220307,000000,25.0325,25.0601,24.59,24.75,7831,0
+PRIF_J.US,D,20220308,000000,24.62,24.9,24.6,24.76,4076,0
+PRIF_J.US,D,20220309,000000,24.85,25.04,24.85,24.87,4596,0
+PRIF_J.US,D,20220310,000000,24.9499,25.07,24.81,25.07,5568,0
+PRIF_J.US,D,20220311,000000,24.79,24.95,24.75,24.91,1655,0
+PRIF_J.US,D,20220314,000000,24.81,25.075,24.1,24.39,21352,0
+PRIF_J.US,D,20220315,000000,24.9,25.01,24.6,24.9,13929,0
+PRIF_J.US,D,20220316,000000,24.92,25,24.85,24.9388,2175,0
+PRIF_J.US,D,20220317,000000,25.01,25.1,24.65,24.85,10690,0
+PRIF_J.US,D,20220318,000000,24.71,24.91,24.4655,24.91,7483,0
+PRIF_J.US,D,20220321,000000,24.75,25.38,24.72,25.3,11557,0
+PRIF_J.US,D,20220322,000000,25.51,26.32,25.08,25.29,8925,0
+PRIF_J.US,D,20220323,000000,25.09,25.2,24.78,25.04,9467,0
+PRIF_J.US,D,20220324,000000,24.9,25.03,24.7155,24.95,2287,0
+PRIF_J.US,D,20220325,000000,24.92,24.92,24.5212,24.86,3091,0
+PRIF_J.US,D,20220328,000000,24.71,24.82,24.6,24.77,4735,0
+PRIF_J.US,D,20220329,000000,24.88,24.88,24.69,24.78,4186,0
+PRIF_J.US,D,20220330,000000,24.8636,24.8636,24.52,24.71,5597,0
+PRIF_J.US,D,20220331,000000,25.0099,25.0099,24.855,24.9,1507,0
+PRIF_J.US,D,20220401,000000,24.933,24.933,24.85,24.88,1073,0
+PRIF_J.US,D,20220405,000000,24.6231,24.6231,24.6231,24.6231,300,0
+PRIF_J.US,D,20220406,000000,24.66,25.01,24.5,25,12782,0
+PRIF_J.US,D,20220407,000000,25,25.9976,25,25.1639,3860,0
+PRIF_J.US,D,20220408,000000,25.14,25.14,25.14,25.14,100,0
+PRIF_J.US,D,20220411,000000,25.15,25.15,24.542,24.88,16801,0
+PRIF_J.US,D,20220412,000000,24.73,25,24.68,24.9743,6306,0
+PRIF_J.US,D,20220413,000000,24.96,24.96,24.7183,24.7183,808,0
+PRIF_J.US,D,20220414,000000,24.66,25.1203,24.66,25.05,3234,0
+PRIF_J.US,D,20220418,000000,25.26,25.26,24.83,25,6873,0
+PRIF_J.US,D,20220419,000000,25.0001,25.1956,25,25.15,2045,0
+PRIF_J.US,D,20220420,000000,25.19,25.19,25.19,25.19,210,0
+PRIF_J.US,D,20220421,000000,24.88,25.095,24.88,25,1936,0
+PRIF_J.US,D,20220422,000000,25,25.0884,25,25.0607,2373,0
+PRIF_J.US,D,20220425,000000,25,25.0841,24.64,24.75,5301,0
+PRIF_J.US,D,20220426,000000,24.5001,24.9,24.5001,24.6015,3908,0
+PRIF_J.US,D,20220427,000000,24.65,24.65,24.5,24.53,1894,0
+PRIF_J.US,D,20220428,000000,24.21,24.84,23.8776,24.65,6625,0
+PRIF_J.US,D,20220429,000000,24.61,24.62,23.52,24.1,7919,0
+PRIF_J.US,D,20220503,000000,24.1,24.1,23.8727,24.0999,947,0
+PRIF_J.US,D,20220504,000000,23.8965,23.8965,23.8965,23.8965,805,0
+PRIF_J.US,D,20220505,000000,23.775,23.9541,22.4,23,11156,0
+PRIF_J.US,D,20220506,000000,23.03,23.9725,23,23.9725,8056,0
+PRIF_J.US,D,20220509,000000,23.78,24.5,23.117,23.49,21638,0
+PRIF_J.US,D,20220510,000000,24.16,24.32,23.51,24,7208,0
+PRIF_J.US,D,20220511,000000,23.64,24.22,23.64,23.92,5897,0
+PRIF_J.US,D,20220512,000000,24.05,24.44,23.5,24.019,4616,0
+PRIF_J.US,D,20220513,000000,24.2792,24.2792,23.63,23.88,5308,0
+PRIF_J.US,D,20220516,000000,24.1,24.2926,23.7522,24.2926,8694,0
+PRIF_J.US,D,20220517,000000,23.92,24.3,23.755,24.18,8649,0
+PRIF_J.US,D,20220518,000000,23.85,24.3,23.5,23.97,3763,0
+PRIF_J.US,D,20220519,000000,24.25,24.25,24.0853,24.0853,1319,0
+PRIF_J.US,D,20220520,000000,23.9508,24.1,23.9047,24.1,710,0
+PRIF_J.US,D,20220523,000000,24.1,24.565,23.86,24.1,9774,0
+PRIF_J.US,D,20220524,000000,23.83,24.02,23.69,24.02,1115,0
+PRIF_J.US,D,20220525,000000,23.99,24.2234,23.89,24.18,4725,0
+PRIF_J.US,D,20220526,000000,24.05,24.95,24.03,24.6,8403,0
+PRIF_J.US,D,20220527,000000,24.64,24.64,24.33,24.57,1319,0
+PRIF_J.US,D,20220531,000000,24.51,25.0868,24.51,24.79,5679,0
+PRIF_J.US,D,20220601,000000,24.94,25.05,23.9712,24.21,9419,0
+PRIF_J.US,D,20220602,000000,24.3,24.3,24.3,24.3,207,0
+PRIF_J.US,D,20220603,000000,24.27,24.76,24.16,24.76,4317,0
+PRIF_J.US,D,20220606,000000,25.09,25.09,24.6,24.6,8541,0
+PRIF_J.US,D,20220607,000000,24.75,24.75,24.44,24.48,3002,0
+PRIF_J.US,D,20220608,000000,24.47,24.56,24.23,24.26,2402,0
+PRIF_J.US,D,20220609,000000,24.23,24.47,24.14,24.28,2716,0
+PRIF_J.US,D,20220610,000000,24.19,24.22,23.68,24.19,9493,0
+PRIF_J.US,D,20220613,000000,24.11,24.2744,23.88,23.88,2193,0
+PRIF_J.US,D,20220614,000000,23.85,24.0944,23.22,24.0944,7419,0
+PRIF_J.US,D,20220615,000000,24.1,24.3,23.7,24,4655,0
+PRIF_J.US,D,20220616,000000,23.85,24.27,23.2,23.8,9860,0
+PRIF_J.US,D,20220617,000000,23.84,23.9695,22.7484,23,7633,0
+PRIF_J.US,D,20220621,000000,23.5,23.7,23.021,23.59,5378,0
+PRIF_J.US,D,20220622,000000,23.07,23.25,22.29,22.7,9627,0
+PRIF_J.US,D,20220623,000000,22.81,22.81,22.56,22.56,1402,0
+PRIF_J.US,D,20220624,000000,22.78,22.8,22.71,22.75,1516,0
+PRIF_J.US,D,20220627,000000,22.85,22.85,22.85,22.85,100,0
+PRIF_J.US,D,20220628,000000,22.9631,22.9631,22.11,22.47,4065,0
+PRIF_J.US,D,20220630,000000,22.43,23.09,22.3,23.01,8019,0
+PRIF_J.US,D,20220701,000000,22.77,23.72,22.7,23.59,3366,0
+PRIF_J.US,D,20220705,000000,23.51,23.76,23.38,23.52,7281,0
+PRIF_J.US,D,20220706,000000,23.79,23.79,23.4068,23.58,3910,0
+PRIF_J.US,D,20220707,000000,23.49,24.02,23.49,24.01,1350,0
+PRIF_J.US,D,20220708,000000,23.7,23.9664,23.36,23.62,8242,0
+PRIF_J.US,D,20220711,000000,23.57,23.78,23.49,23.78,1856,0
+PRIF_J.US,D,20220712,000000,23.54,23.77,23.45,23.64,7333,0
+PRIF_J.US,D,20220713,000000,23.7,23.7,23.27,23.5,5906,0
+PRIF_J.US,D,20220714,000000,23.51,23.69,23.2581,23.2581,2987,0
+PRIF_J.US,D,20220715,000000,23.47,23.47,22.85,23.01,9421,0
+PRIF_J.US,D,20220718,000000,22.85,23.42,22.81,23.06,2416,0
+PRIF_J.US,D,20220719,000000,22.83,23.1,22.47,22.5877,5740,0
+PRIF_J.US,D,20220720,000000,22.934,22.934,22.62,22.62,1058,0
+PRIF_J.US,D,20220721,000000,22.92,23,22.92,23,2028,0
+PRIF_J.US,D,20220722,000000,22.8,23.3,22.5561,23.3,387,0
+PRIF_J.US,D,20220725,000000,22.935,23.2499,22.935,23,1975,0
+PRIF_J.US,D,20220726,000000,22.9999,22.9999,22.21,22.47,4240,0
+PRIF_J.US,D,20220727,000000,22.85,22.88,22.6,22.81,2584,0
+PRIF_J.US,D,20220728,000000,22.84,22.85,22.77,22.84,1747,0
+PRIF_J.US,D,20220729,000000,22.86,23.19,22.86,23.16,2094,0
+PRIF_J.US,D,20220801,000000,23.15,23.17,23.13,23.16,2854,0
+PRIF_J.US,D,20220802,000000,23,23.18,22.58,23.18,3201,0
+PRIF_J.US,D,20220803,000000,23.18,23.18,23.18,23.18,206,0
+PRIF_J.US,D,20220804,000000,23.26,23.26,23.05,23.06,724,0
+PRIF_J.US,D,20220805,000000,23.193,23.24,22.85,23,2710,0
+PRIF_J.US,D,20220809,000000,23.15,23.17,23.15,23.15,709,0
+PRIF_J.US,D,20220810,000000,23.15,23.4119,23.15,23.38,1764,0
+PRIF_J.US,D,20220811,000000,23.15,23.47,23,23.3834,2787,0
+PRIF_J.US,D,20220812,000000,23.18,23.57,23.18,23.57,1404,0
+PRIF_J.US,D,20220815,000000,23.395,23.395,23.395,23.395,153,0
+PRIF_J.US,D,20220817,000000,23.03,23.22,23.03,23.22,717,0
+PRIF_J.US,D,20220818,000000,23.16,23.16,23.16,23.16,162,0
+PRIF_J.US,D,20220822,000000,23.04,23.2299,23.04,23.2299,862,0
+PRIF_J.US,D,20220823,000000,23.18,23.25,23,23,1950,0
+PRIF_J.US,D,20220824,000000,23,23.02,23,23.02,1261,0
+PRIF_J.US,D,20220825,000000,23.22,23.22,23.2,23.2,286,0
+PRIF_J.US,D,20220826,000000,23.4,23.5279,23.4,23.4,451,0
+PRIF_J.US,D,20220829,000000,23.75,23.75,23.75,23.75,548,0
+PRIF_J.US,D,20220830,000000,23.55,23.55,23.55,23.55,248,0
+PRIF_J.US,D,20220831,000000,23.97,24,23.8667,23.8667,2099,0
+PRIF_J.US,D,20220902,000000,23.75,23.9,23.38,23.56,3262,0
+PRIF_J.US,D,20220906,000000,23.5,24.03,23.39,23.55,6989,0
+PRIF_J.US,D,20220907,000000,23.79,23.79,23.5,23.7,812,0
+PRIF_J.US,D,20220909,000000,23.81,23.81,23.53,23.53,366,0
+PRIF_J.US,D,20220912,000000,23.4023,23.4023,23.4023,23.4023,500,0
+PRIF_J.US,D,20220913,000000,23.39,23.39,23.21,23.21,353,0
+PRIF_J.US,D,20220914,000000,23.48,23.48,23.48,23.48,296,0
+PRIF_J.US,D,20220915,000000,22.92,23.48,22.91,23.48,375,0
+PRIF_J.US,D,20220919,000000,23.45,23.45,23.45,23.45,1275,0
+PRIF_J.US,D,20220920,000000,23.03,23.2,22.62,22.9359,2850,0
+PRIF_J.US,D,20220921,000000,22.62,22.67,22.6,22.62,963,0
+PRIF_J.US,D,20220922,000000,22.42,22.42,22.42,22.42,321,0
+PRIF_J.US,D,20220923,000000,22.31,22.55,22.07,22.25,2211,0
+PRIF_J.US,D,20220927,000000,22.08,22.2,21.75,22.1,3012,0
+PRIF_J.US,D,20220928,000000,22.16,23.08,22.16,22.5,2678,0
+PRIF_J.US,D,20220930,000000,22.49,22.71,22.31,22.31,1339,0
+PRIF_J.US,D,20221003,000000,22.75,22.86,22.2,22.2,5184,0
+PRIF_J.US,D,20221004,000000,22.42,22.48,22.0026,22.0026,1761,0
+PRIF_J.US,D,20221005,000000,21.9,21.977,21.9,21.91,856,0
+PRIF_J.US,D,20221006,000000,21.93,22.13,21.9,22.02,2103,0
+PRIF_J.US,D,20221010,000000,22.01,22.7,21.98,22.56,7924,0
+PRIF_J.US,D,20221011,000000,22.3,22.3,22.3,22.3,152,0
+PRIF_J.US,D,20221012,000000,21.9,22.15,21.56,21.8,2842,0
+PRIF_J.US,D,20221013,000000,21.7,22.1,21.7,21.72,5455,0
+PRIF_J.US,D,20221014,000000,21.7,21.75,21.51,21.51,1784,0
+PRIF_J.US,D,20221017,000000,21.31,21.7,21.3,21.32,3080,0
+PRIF_J.US,D,20221018,000000,21.12,21.6999,20.82,20.9,8643,0
+PRIF_J.US,D,20221019,000000,20.66,20.9,20.38,20.6095,5055,0
+PRIF_J.US,D,20221020,000000,20.64,20.88,20.44,20.44,2300,0
+PRIF_J.US,D,20221021,000000,20,20.9654,19.52,20.75,10750,0
+PRIF_J.US,D,20221024,000000,20.34,20.89,20.2,20.89,2100,0
+PRIF_J.US,D,20221025,000000,21.03,21.34,20.51,20.81,1789,0
+PRIF_J.US,D,20221026,000000,20.9,21.19,20.3501,20.84,9424,0
+PRIF_J.US,D,20221027,000000,20.91,20.91,20.52,20.8759,2314,0
+PRIF_J.US,D,20221028,000000,20.6,20.9934,20.6,20.9,3069,0
+PRIF_J.US,D,20221031,000000,20.42,21.41,20.35,21.41,8927,0
+PRIF_J.US,D,20221101,000000,21,21.28,21,21.02,980,0
+PRIF_J.US,D,20221102,000000,20.64,20.83,20.64,20.83,280,0
+PRIF_J.US,D,20221103,000000,20.43,20.9501,20.43,20.9501,512,0
+PRIF_J.US,D,20221104,000000,21.045,21.045,20.39,20.92,1250,0
+PRIF_J.US,D,20221108,000000,20.75,20.82,20.42,20.7591,6947,0
+PRIF_J.US,D,20221109,000000,20.52,20.97,20.52,20.84,783,0
+PRIF_J.US,D,20221110,000000,20.87,20.87,20.6,20.65,3120,0
+PRIF_J.US,D,20221111,000000,20.65,20.806,20.52,20.69,3448,0
+PRIF_J.US,D,20221114,000000,20.71,20.72,20.7,20.72,1563,0
+PRIF_J.US,D,20221115,000000,21.27,21.27,21,21.0001,1328,0
+PRIF_J.US,D,20221116,000000,21.152,21.2399,20.88,20.9323,2838,0
+PRIF_J.US,D,20221117,000000,21.19,21.19,20.2,20.99,15246,0
+PRIF_J.US,D,20221118,000000,20.37,20.73,20.37,20.5,1216,0
+PRIF_J.US,D,20221121,000000,20.79,21.12,20.5001,21.12,4681,0
+PRIF_J.US,D,20221122,000000,20.79,21.22,20.79,21.17,7028,0
+PRIF_J.US,D,20221123,000000,20.75,21.25,20.75,21.25,4125,0
+PRIF_J.US,D,20221125,000000,21.3299,21.33,21.3299,21.33,1580,0
+PRIF_J.US,D,20221129,000000,20.93,21.335,20.93,21.335,2161,0
+PRIF_J.US,D,20221130,000000,21.13,21.68,20.78,21.68,5245,0
+PRIF_J.US,D,20221201,000000,21.68,22.75,21.6799,22.2153,25847,0
+PRIF_J.US,D,20221202,000000,22.1,22.4931,22.1,22.1,2915,0
+PRIF_J.US,D,20221205,000000,21.35,21.7409,21.35,21.7409,514,0
+PRIF_J.US,D,20221206,000000,21.748,21.748,21.748,21.748,360,0
+PRIF_J.US,D,20221207,000000,21.5,21.9999,21.5,21.9999,658,0
+PRIF_J.US,D,20221208,000000,21.52,21.95,21.36,21.91,2945,0
+PRIF_J.US,D,20221212,000000,21.51,21.51,21.43,21.438,1566,0
+PRIF_J.US,D,20221213,000000,21.7,21.87,21.7,21.8215,800,0
+PRIF_J.US,D,20221214,000000,21.51,21.565,21.12,21.565,789,0
+PRIF_J.US,D,20221220,000000,21.69,21.69,20.91,20.91,883,0
+PRIF_J.US,D,20221221,000000,21,21,20.81,20.9,2061,0
+PRIF_J.US,D,20221222,000000,20.91,20.91,20.62,20.9,5701,0
+PRIF_J.US,D,20221223,000000,20.76,20.97,20.76,20.97,2273,0
+PRIF_J.US,D,20221227,000000,20.97,20.97,20.66,20.6999,3405,0
+PRIF_J.US,D,20221228,000000,20.95,20.95,20.685,20.7499,835,0
+PRIF_J.US,D,20221229,000000,20.905,20.905,20.905,20.905,491,0
+PRIF_J.US,D,20221230,000000,20.9,21,20.9,21,488,0
+PRIF_J.US,D,20230103,000000,20.9265,20.9265,20.9265,20.9265,132,0
+PRIF_J.US,D,20230104,000000,20.99,21.07,20.65,20.98,6218,0
+PRIF_J.US,D,20230105,000000,20.98,20.98,20.98,20.98,133,0
+PRIF_J.US,D,20230106,000000,21.28,21.28,21.2799,21.2799,746,0
+PRIF_J.US,D,20230109,000000,21.26,21.48,21.0945,21.48,3933,0
+PRIF_J.US,D,20230110,000000,20.82,20.82,20.78,20.78,329,0
+PRIF_J.US,D,20230111,000000,21.09,21.46,21.0566,21.46,1927,0
+PRIF_J.US,D,20230112,000000,21.25,21.34,20.82,20.96,2226,0
+PRIF_J.US,D,20230117,000000,21.27,21.27,21.1962,21.25,10110,0
+PRIF_J.US,D,20230118,000000,21.3672,21.3672,21.25,21.25,2885,0
+PRIF_J.US,D,20230119,000000,21.18,21.44,21.15,21.44,8774,0
+PRIF_J.US,D,20230120,000000,21.06,21.41,20.95,21.37,192957,0
+PRIF_J.US,D,20230123,000000,21.45,21.735,21.37,21.5815,17076,0
+PRIF_J.US,D,20230124,000000,21.7,21.82,21.7,21.82,1464,0
+PRIF_J.US,D,20230125,000000,21.55,21.7114,21.368,21.5,3622,0
+PRIF_J.US,D,20230126,000000,21.65,21.65,21.5383,21.64,1447,0
+PRIF_J.US,D,20230127,000000,21.58,21.6033,21.5501,21.6,2419,0
+PRIF_J.US,D,20230130,000000,21.67,21.755,21.65,21.65,1009,0
+PRIF_J.US,D,20230131,000000,21.65,21.65,21.65,21.65,1025,0
+PRIF_J.US,D,20230201,000000,21.7569,21.77,21.73,21.77,549,0
+PRIF_J.US,D,20230202,000000,21.7747,21.83,21.71,21.8111,3623,0
+PRIF_J.US,D,20230203,000000,21.82,21.84,21.78,21.8,4513,0
+PRIF_J.US,D,20230206,000000,21.61,21.68,21.55,21.59,1069,0
+PRIF_J.US,D,20230208,000000,21.82,21.82,21.675,21.675,400,0
+PRIF_J.US,D,20230209,000000,21.7,21.83,21.65,21.79,2048,0
+PRIF_J.US,D,20230210,000000,21.65,21.65,21.65,21.65,508,0
+PRIF_J.US,D,20230213,000000,21.55,21.7998,21.39,21.39,1496,0
+PRIF_J.US,D,20230214,000000,21.58,21.6651,21.39,21.435,2975,0
+PRIF_J.US,D,20230215,000000,21.36,21.5303,21.36,21.5303,1010,0
+PRIF_J.US,D,20230216,000000,21.3501,21.68,21.3501,21.6125,984,0
+PRIF_J.US,D,20230217,000000,21.68,21.6968,21.45,21.45,2105,0
+PRIF_J.US,D,20230221,000000,21.42,21.4201,21.42,21.4201,1052,0
+PRIF_J.US,D,20230222,000000,21.69,21.6998,21.65,21.65,357,0
+PRIF_J.US,D,20230223,000000,21.555,21.7,21.46,21.6,3720,0
+PRIF_J.US,D,20230224,000000,21.55,21.69,21.51,21.52,2667,0
+PRIF_J.US,D,20230227,000000,21.37,21.6577,21.37,21.6577,1633,0
+PRIF_J.US,D,20230228,000000,21.42,21.7,21.42,21.5776,2236,0
+PRIF_J.US,D,20230301,000000,21.67,21.67,21.5,21.5747,1794,0
+PRIF_J.US,D,20230302,000000,21.39,21.7,21.3521,21.67,3154,0
+PRIF_J.US,D,20230303,000000,21.78,21.91,21.5518,21.8111,2857,0
+PRIF_J.US,D,20230306,000000,21.89,21.89,21.49,21.63,1715,0
+PRIF_J.US,D,20230307,000000,21.63,21.89,21.63,21.89,3060,0
+PRIF_J.US,D,20230308,000000,21.42,21.42,21.3503,21.36,973,0
+PRIF_J.US,D,20230309,000000,21.63,21.63,21.63,21.63,105,0
+PRIF_J.US,D,20230310,000000,21.56,21.71,21.37,21.37,3060,0
+PRIF_J.US,D,20230313,000000,21.37,21.4799,20.76,21.05,10916,0
+PRIF_J.US,D,20230314,000000,20.87,20.87,20.706,20.706,705,0
+PRIF_J.US,D,20230315,000000,20.71,20.75,20.12,20.6775,2403,0
+PRIF_J.US,D,20230316,000000,20.77,21.35,20.7,21,1172,0
+PRIF_J.US,D,20230317,000000,20.21,20.86,20.21,20.6,3518,0
+PRIF_J.US,D,20230320,000000,21,21.39,20.9062,20.9062,1317,0
+PRIF_J.US,D,20230321,000000,21.0653,21.2,20.49,20.8,1790,0
+PRIF_J.US,D,20230322,000000,20.6284,21.03,20.5201,20.55,2468,0
+PRIF_J.US,D,20230323,000000,20.8826,21.1,20.85,21.1,2747,0
+PRIF_J.US,D,20230324,000000,21.2,21.3,21.15,21.3,2345,0
+PRIF_J.US,D,20230327,000000,21.29,21.29,20.5201,21.2,2150,0
+PRIF_J.US,D,20230329,000000,21.99,21.99,21,21.375,5543,0
+PRIF_J.US,D,20230330,000000,21.4,21.72,21.4,21.72,1265,0
+PRIF_J.US,D,20230331,000000,21.65,22.84,21.65,22.84,2551,0
+PRIF_J.US,D,20230403,000000,22.49,22.49,21.5,22,5784,0
+PRIF_J.US,D,20230404,000000,21.75,21.93,21.6,21.75,2513,0
+PRIF_J.US,D,20230405,000000,21.566,21.79,21.566,21.79,2160,0
+PRIF_J.US,D,20230406,000000,21.5,21.7518,21.5,21.625,1591,0
+PRIF_J.US,D,20230410,000000,21.5,21.7227,21.5,21.6,462,0
+PRIF_J.US,D,20230411,000000,21.5,21.75,21.2599,21.49,8285,0
+PRIF_J.US,D,20230413,000000,21.3085,21.3085,21.3085,21.3085,228,0
+PRIF_J.US,D,20230414,000000,21.37,21.9699,21.37,21.9699,2551,0
+PRIF_J.US,D,20230417,000000,21.8412,21.8654,21.45,21.45,3202,0
+PRIF_J.US,D,20230418,000000,21.96,21.96,21.57,21.59,1373,0
+PRIF_J.US,D,20230419,000000,21.59,21.59,21.59,21.59,369,0
+PRIF_J.US,D,20230420,000000,21.75,21.7501,21.75,21.75,709,0
+PRIF_J.US,D,20230421,000000,21.58,21.7687,21.32,21.58,1306,0
+PRIF_J.US,D,20230424,000000,21.45,21.646,21.11,21.53,3900,0
+PRIF_J.US,D,20230425,000000,21.54,21.75,21.44,21.65,2944,0
+PRIF_J.US,D,20230426,000000,21.66,21.66,21.3,21.36,3236,0
+PRIF_J.US,D,20230427,000000,21.8117,21.88,21.8117,21.88,434,0
+PRIF_J.US,D,20230428,000000,21.3486,22.08,21.3486,22,2872,0
+PRIF_J.US,D,20230501,000000,21.3,21.565,21.3,21.565,5318,0
+PRIF_J.US,D,20230502,000000,21.6843,21.6843,21.01,21.2,10292,0
+PRIF_J.US,D,20230503,000000,21.4831,21.6612,20.79,21.6612,4985,0
+PRIF_J.US,D,20230504,000000,21.25,21.4397,20.77,20.838,14763,0
+PRIF_J.US,D,20230505,000000,21.0273,21.72,20.97,21.66,12548,0
+PRIF_J.US,D,20230508,000000,21.3146,21.6,21.1101,21.47,3728,0
+PRIF_J.US,D,20230509,000000,21.17,21.3,21,21.25,7148,0
+PRIF_J.US,D,20230510,000000,21.335,21.6,21.335,21.5254,4057,0
+PRIF_J.US,D,20230511,000000,21.35,21.71,20.9,21.63,1997,0
+PRIF_J.US,D,20230512,000000,21.41,21.42,21.3,21.36,2126,0
+PRIF_J.US,D,20230515,000000,21.36,21.44,21.2,21.44,4353,0
+PRIF_J.US,D,20230516,000000,21.02,21.58,21.02,21.58,710,0
+PRIF_J.US,D,20230517,000000,21.58,21.75,21.02,21.75,3528,0
+PRIF_J.US,D,20230518,000000,21.46,21.74,21.45,21.6402,2373,0
+PRIF_J.US,D,20230519,000000,21.615,21.75,21.44,21.75,2497,0
+PRIF_J.US,D,20230522,000000,21.36,21.56,21.32,21.41,2374,0
+PRIF_J.US,D,20230523,000000,21.41,21.71,21.2,21.7,2426,0
+PRIF_J.US,D,20230524,000000,21.4,21.71,21.3,21.71,886,0
+PRIF_J.US,D,20230525,000000,21.64,21.7,21.64,21.7,345,0
+PRIF_J.US,D,20230526,000000,21.22,21.6551,21.22,21.6551,744,0
+PRIF_J.US,D,20230530,000000,21.46,21.6451,21.46,21.6451,3028,0
+PRIF_J.US,D,20230531,000000,21.4065,21.58,21.28,21.4688,6727,0
+PRIF_J.US,D,20230601,000000,21.55,21.7,21.26,21.5057,3185,0
+PRIF_J.US,D,20230602,000000,21.36,21.72,21.36,21.7,7897,0
+PRIF_J.US,D,20230605,000000,21.7,21.845,21.25,21.845,3702,0
+PRIF_J.US,D,20230606,000000,21.7037,21.9,21.49,21.9,6767,0
+PRIF_J.US,D,20230607,000000,21.61,21.91,21.54,21.91,5255,0
+PRIF_J.US,D,20230608,000000,21.9,22.0101,21.9,22.0101,3869,0
+PRIF_J.US,D,20230609,000000,22.133,22.133,22,22,887,0
+PRIF_J.US,D,20230612,000000,22,22,21.52,22,2294,0
+PRIF_J.US,D,20230613,000000,21.94,21.94,21.56,21.8658,5155,0
+PRIF_J.US,D,20230614,000000,21.8,21.97,21.61,21.795,1929,0
+PRIF_J.US,D,20230615,000000,21.5,21.5869,21.46,21.5869,1001,0
+PRIF_J.US,D,20230616,000000,21.52,21.56,21.31,21.56,2011,0
+PRIF_J.US,D,20230620,000000,21.43,21.4499,21.34,21.37,3429,0
+PRIF_J.US,D,20230621,000000,21.39,21.5486,21.1501,21.3937,1813,0
+PRIF_J.US,D,20230622,000000,21.34,21.5499,21.17,21.3768,2480,0
+PRIF_J.US,D,20230623,000000,21.3901,21.5079,21.26,21.28,1246,0
+PRIF_J.US,D,20230626,000000,21.5109,21.5499,21.26,21.4,7312,0
+PRIF_J.US,D,20230627,000000,21.45,21.5036,21.26,21.45,3683,0
+PRIF_J.US,D,20230628,000000,21.5,21.64,21.3,21.64,2892,0
+PRIF_J.US,D,20230629,000000,21.455,21.5953,21.2708,21.5953,1710,0
+PRIF_J.US,D,20230630,000000,21.39,21.6611,21.39,21.64,3673,0
+PRIF_J.US,D,20230703,000000,21.635,21.635,21.56,21.56,1499,0
+PRIF_J.US,D,20230705,000000,21.64,21.64,21.5164,21.5164,337,0
+PRIF_J.US,D,20230706,000000,21.45,21.65,21.45,21.65,1582,0
+PRIF_J.US,D,20230707,000000,21.56,21.64,21.41,21.58,3048,0
+PRIF_J.US,D,20230710,000000,21.53,21.53,21.53,21.53,248,0
+PRIF_J.US,D,20230711,000000,21.3355,21.88,21.2065,21.88,667,0
+PRIF_J.US,D,20230712,000000,21.37,21.7661,21.35,21.5977,2949,0
+PRIF_J.US,D,20230713,000000,21.33,21.5,21.33,21.5,1356,0
+PRIF_J.US,D,20230714,000000,21.6554,21.68,21.4001,21.68,1532,0
+PRIF_J.US,D,20230717,000000,21.6172,21.6172,21.6172,21.6172,1168,0
+PRIF_J.US,D,20230718,000000,21.6,21.6,21.6,21.6,331,0
+PRIF_J.US,D,20230719,000000,21.65,21.78,21.65,21.78,496,0
+PRIF_J.US,D,20230721,000000,21.5731,21.77,21.5731,21.77,856,0
+PRIF_J.US,D,20230724,000000,21.7051,21.7499,21.7051,21.7499,499,0
+PRIF_J.US,D,20230726,000000,21.75,21.7699,21.4806,21.7699,2064,0
+PRIF_J.US,D,20230728,000000,21.69,21.95,21.5104,21.6,2951,0
+PRIF_J.US,D,20230731,000000,21.9018,21.9018,21.9018,21.9018,292,0
+PRIF_J.US,D,20230802,000000,21.77,21.77,21.74,21.74,327,0
+PRIF_J.US,D,20230803,000000,21.38,21.9,21.38,21.7225,3738,0
+PRIF_J.US,D,20230804,000000,21.9167,21.9167,21.9167,21.9167,333,0
+PRIF_J.US,D,20230808,000000,21.89,21.89,21.89,21.89,875,0
+PRIF_J.US,D,20230810,000000,21.91,22.8,21.5144,22.8,2066,0
+PRIF_J.US,D,20230811,000000,22.8,22.8,21.62,21.62,363,0
+PRIF_J.US,D,20230814,000000,21.71,22.11,21.45,22.09,971,0
+PRIF_J.US,D,20230816,000000,21.46,22.01,21.46,22.01,537,0
+PRIF_J.US,D,20230817,000000,21.75,21.75,21.75,21.75,920,0
+PRIF_J.US,D,20230818,000000,21.7,21.75,21.67,21.7252,1702,0
+PRIF_J.US,D,20230821,000000,21.7,22.1962,21.52,21.75,3403,0
+PRIF_J.US,D,20230822,000000,21.9911,21.9911,21.9911,21.9911,324,0
+PRIF_J.US,D,20230823,000000,21.7411,22.14,21.32,22.01,3016,0
+PRIF_J.US,D,20230824,000000,21.75,22,21.5001,22,4615,0
+PRIF_J.US,D,20230825,000000,21.76,22.4,21.76,22.02,2913,0
+PRIF_J.US,D,20230828,000000,21.7987,22.3379,21.564,22.3379,4695,0
+PRIF_J.US,D,20230829,000000,21.72,22.34,21.57,22.25,4064,0
+PRIF_J.US,D,20230830,000000,22,22.3068,22,22.3068,1038,0
+PRIF_J.US,D,20230831,000000,21.76,22.71,21.7031,22.59,2757,0
+PRIF_J.US,D,20230901,000000,22.7126,22.7126,22.01,22.48,1515,0
+PRIF_J.US,D,20230905,000000,22.1419,22.7,22.1419,22.65,1754,0
+PRIF_J.US,D,20230906,000000,22.6,22.65,21.9,22.18,4319,0
+PRIF_J.US,D,20230907,000000,21.77,22.2466,21.77,22.225,1275,0
+PRIF_J.US,D,20230908,000000,21.6615,22.79,21.6615,22.66,808,0
+PRIF_J.US,D,20230911,000000,21.86,22.67,21.6501,22.67,4199,0
+PRIF_J.US,D,20230913,000000,22.15,22.48,22.02,22.41,10874,0
+PRIF_J.US,D,20230914,000000,22.17,22.17,21.8977,21.91,1347,0
+PRIF_J.US,D,20230915,000000,21.92,22.13,21.92,22.13,292,0
+PRIF_J.US,D,20230918,000000,21.86,22.13,21.755,22.13,1768,0
+PRIF_J.US,D,20230920,000000,21.86,22.06,21.86,22.06,820,0
+PRIF_J.US,D,20230921,000000,21.86,22.1,21.86,22.1,1054,0
+PRIF_J.US,D,20230922,000000,21.8118,22.09,21.75,22.09,2654,0
+PRIF_J.US,D,20230925,000000,21.885,22.04,21.885,22.04,422,0
+PRIF_J.US,D,20230926,000000,21.79,22.0399,21.4859,21.97,3183,0
+PRIF_J.US,D,20230927,000000,21.99,22.0038,21.51,22.0038,1160,0
+PRIF_J.US,D,20230929,000000,22.19,22.19,22.18,22.18,354,0
+PRIF_J.US,D,20231002,000000,21.73,22.2101,21.73,22.2101,789,0
+PRIF_J.US,D,20231003,000000,22.21,22.21,21.44,22.2,1910,0
+PRIF_J.US,D,20231006,000000,21.91,21.98,21.91,21.98,592,0
+PRIF_J.US,D,20231009,000000,21.6909,21.87,21.35,21.87,6705,0
+PRIF_J.US,D,20231010,000000,21.8,21.8,21.8,21.8,171,0
+PRIF_J.US,D,20231011,000000,21.84,21.99,21.84,21.99,1171,0
+PRIF_J.US,D,20231012,000000,21.97,21.97,21.97,21.97,142,0
+PRIF_J.US,D,20231013,000000,22.01,22.01,22.01,22.01,512,0
+PRIF_J.US,D,20231016,000000,21.925,22.36,21.48,22.36,1786,0
+PRIF_J.US,D,20231020,000000,21.81,22.16,21.66,22.16,747,0
+PRIF_J.US,D,20231023,000000,21.83,22.14,21.83,22.14,1829,0
+PRIF_J.US,D,20231025,000000,22.14,22.14,21.61,22.08,3143,0
+PRIF_J.US,D,20231026,000000,21.67,22.03,21.48,22.03,787,0
+PRIF_J.US,D,20231027,000000,21.85,21.85,21.85,21.85,231,0
+PRIF_J.US,D,20231030,000000,21.795,22.14,21.72,21.9441,3846,0
+PRIF_J.US,D,20231031,000000,21.5764,22.13,21.5764,22.13,4328,0
+PRIF_J.US,D,20231101,000000,21.82,22.14,21.82,22.14,2149,0
+PRIF_J.US,D,20231103,000000,22.04,22.04,21.8858,22.02,1311,0
+PRIF_J.US,D,20231106,000000,21.75,21.98,21.73,21.98,1597,0
+PRIF_J.US,D,20231107,000000,21.94,21.97,21.63,21.85,3869,0
+PRIF_J.US,D,20231108,000000,21.77,21.89,21.71,21.89,830,0
+PRIF_J.US,D,20231109,000000,22,22,21.65,22,1197,0
+PRIF_J.US,D,20231110,000000,21.53,21.89,21.52,21.89,1478,0
+PRIF_J.US,D,20231113,000000,21.79,21.9,21.5995,21.9,1293,0
+PRIF_J.US,D,20231114,000000,21.67,21.92,21.6,21.92,1105,0
+PRIF_J.US,D,20231115,000000,22.25,22.32,22.17,22.23,2097,0
+PRIF_J.US,D,20231116,000000,22,22,21.71,21.95,1348,0
+PRIF_J.US,D,20231117,000000,21.75,22.17,21.75,22.17,350,0
+PRIF_J.US,D,20231120,000000,22.14,22.14,22.14,22.14,227,0
+PRIF_J.US,D,20231121,000000,21.8,22.1991,21.73,22.09,3480,0
+PRIF_J.US,D,20231127,000000,22.05,22.16,22.05,22.16,1143,0
+PRIF_J.US,D,20231128,000000,22,22.21,22,22.21,1164,0
+PRIF_J.US,D,20231129,000000,21.7501,22.05,21.7501,21.97,8932,0
+PRIF_J.US,D,20231130,000000,21.81,22.0412,21.8,22.0412,782,0
+PRIF_J.US,D,20231201,000000,21.98,22,21.94,21.95,1478,0
+PRIF_J.US,D,20231204,000000,21.94,21.94,21.68,21.8,3273,0
+PRIF_J.US,D,20231205,000000,21.76,21.88,21.7,21.8335,779,0
+PRIF_J.US,D,20231206,000000,21.98,21.98,21.98,21.98,207,0
+PRIF_J.US,D,20231207,000000,22.0352,22.0352,22.0352,22.0352,464,0
+PRIF_J.US,D,20231208,000000,22.079,22.079,21.77,21.955,1577,0
+PRIF_J.US,D,20231211,000000,21.8,21.94,21.32,21.85,2068,0
+PRIF_J.US,D,20231212,000000,21.77,21.89,21.29,21.89,3652,0
+PRIF_J.US,D,20231213,000000,21.68,22.13,21.4033,21.9727,8333,0
+PRIF_J.US,D,20231214,000000,22.09,22.15,21.53,22.08,869,0
+PRIF_J.US,D,20231215,000000,21.7304,22.3099,21.46,22.2899,2155,0
+PRIF_J.US,D,20231218,000000,22.06,22.3,22.03,22.3,2141,0
+PRIF_J.US,D,20231219,000000,22.18,22.35,21.67,22.35,5554,0
+PRIF_J.US,D,20231222,000000,21.76,22.25,21.76,22.25,270,0
+PRIF_J.US,D,20231226,000000,22,22.14,21.86,22.14,2816,0
+PRIF_J.US,D,20231227,000000,22.13,22.13,22.13,22.13,138,0
+PRIF_J.US,D,20231229,000000,22,22,21.82,21.96,2397,0
+PRIF_J.US,D,20240102,000000,21.8011,21.99,21.8011,21.99,1264,0
+PRIF_J.US,D,20240103,000000,21.9593,22,21.77,22,3252,0
+PRIF_J.US,D,20240104,000000,21.82,21.93,21.77,21.93,1899,0
+PRIF_J.US,D,20240105,000000,21.9,21.98,21.8565,21.98,920,0
+PRIF_J.US,D,20240108,000000,21.76,21.8496,21.76,21.8496,439,0
+PRIF_J.US,D,20240109,000000,21.8001,21.8001,21.7704,21.7704,1324,0
+PRIF_J.US,D,20240110,000000,21.81,21.81,21.81,21.81,150,0
+PRIF_J.US,D,20240111,000000,21.97,21.97,21.97,21.97,201,0
+PRIF_J.US,D,20240112,000000,21.81,21.97,21.75,21.95,1244,0
+PRIF_J.US,D,20240116,000000,21.95,21.97,21.7001,21.97,1665,0
+PRIF_J.US,D,20240117,000000,21.8589,21.97,21.8589,21.97,769,0
+PRIF_J.US,D,20240118,000000,21.9,21.9,21.8,21.9,1700,0
+PRIF_J.US,D,20240119,000000,21.9,22,21.9,22,1158,0
+PRIF_J.US,D,20240122,000000,22,22,22,22,1005,0
+PRIF_J.US,D,20240123,000000,22.0773,22.0773,22.0773,22.0773,397,0
+PRIF_J.US,D,20240124,000000,22.1579,22.16,22.055,22.1599,598,0
+PRIF_J.US,D,20240125,000000,22.034,22.16,21.9838,22.16,2090,0
+PRIF_J.US,D,20240126,000000,22.0749,22.33,22.0749,22.33,2219,0
+PRIF_J.US,D,20240129,000000,22.0558,22.3,22.0558,22.3,1395,0
+PRIF_J.US,D,20240130,000000,21.968,22.3049,21.968,22.3049,965,0
+PRIF_J.US,D,20240131,000000,22.15,22.2734,22.15,22.2734,722,0
+PRIF_J.US,D,20240201,000000,22.07,22.07,22.03,22.03,396,0
+PRIF_J.US,D,20240202,000000,21.9841,22.2,21.9841,22.2,806,0
+PRIF_J.US,D,20240206,000000,22.0899,22.2,22.02,22.2,3099,0
+PRIF_J.US,D,20240207,000000,22.19,22.19,22.19,22.19,237,0
+PRIF_J.US,D,20240208,000000,22.0727,22.2699,22.0727,22.2699,1039,0
+PRIF_J.US,D,20240212,000000,22.139,22.29,22.139,22.29,1788,0
+PRIF_J.US,D,20240213,000000,22.06,22.35,22.02,22.35,1341,0
+PRIF_J.US,D,20240214,000000,22.27,22.2999,22.03,22.2746,5235,0
+PRIF_J.US,D,20240215,000000,22.26,22.26,22.17,22.17,1054,0
+PRIF_J.US,D,20240216,000000,22.05,22.26,22.05,22.26,282,0
+PRIF_J.US,D,20240220,000000,22.28,22.3,22.06,22.3,1320,0
+PRIF_J.US,D,20240221,000000,22.32,22.34,22.32,22.32,942,0
+PRIF_J.US,D,20240222,000000,22.35,22.35,22.35,22.35,811,0
+PRIF_J.US,D,20240223,000000,22.2943,22.2946,22.2825,22.2825,1188,0
+PRIF_J.US,D,20240226,000000,22.11,22.21,22.11,22.21,840,0
+PRIF_J.US,D,20240227,000000,22.1707,22.1707,22.1707,22.1707,332,0
+PRIF_J.US,D,20240229,000000,22.26,22.26,22.24,22.24,342,0
+PRIF_J.US,D,20240304,000000,22.2,22.35,22.2,22.3214,1516,0
+PRIF_J.US,D,20240305,000000,22.27,23.2576,22.27,22.61,4166,0
+PRIF_J.US,D,20240306,000000,23.1421,23.15,22.38,22.85,2596,0
+PRIF_J.US,D,20240307,000000,22.85,23.06,22.66,22.855,2224,0
+PRIF_J.US,D,20240308,000000,22.71,23.475,22.41,23.13,3819,0
+PRIF_J.US,D,20240311,000000,22.55,23.09,22.53,23.09,872,0
+PRIF_J.US,D,20240313,000000,22.8401,23.05,22.84,23.02,1254,0
+PRIF_J.US,D,20240315,000000,22.99,22.99,22.9,22.9884,859,0
+PRIF_J.US,D,20240318,000000,22.6709,22.9,22.65,22.65,4373,0
+PRIF_J.US,D,20240319,000000,22.42,22.85,22.3401,22.58,2269,0
+PRIF_J.US,D,20240320,000000,22.51,22.55,22.34,22.5,973,0
+PRIF_J.US,D,20240321,000000,22.635,22.635,22.35,22.5632,857,0
+PRIF_J.US,D,20240322,000000,22.31,22.3405,22.16,22.33,3211,0
+PRIF_J.US,D,20240325,000000,22.2199,22.4144,22.2199,22.4144,395,0
+PRIF_J.US,D,20240326,000000,22.45,22.45,22.45,22.45,330,0
+PRIF_J.US,D,20240327,000000,22.4,22.5,22.2188,22.5,1018,0
+PRIF_J.US,D,20240328,000000,22.11,22.43,22.11,22.43,760,0
+PRIF_J.US,D,20240401,000000,22.36,22.36,22.36,22.36,140,0
+PRIF_J.US,D,20240402,000000,22.08,22.33,22.08,22.33,504,0
+PRIF_J.US,D,20240404,000000,22.1942,22.2732,22.1942,22.2732,545,0
+PRIF_J.US,D,20240405,000000,22.16,22.3,22.16,22.3,404,0
+PRIF_J.US,D,20240408,000000,22.14,22.37,22.12,22.27,903,0
+PRIF_J.US,D,20240409,000000,22.39,22.39,22.12,22.37,1504,0
+PRIF_J.US,D,20240410,000000,22.3,22.36,22.3,22.36,854,0
+PRIF_J.US,D,20240411,000000,22.1,22.34,22.02,22.34,763,0
+PRIF_J.US,D,20240415,000000,22.19,22.19,22.05,22.15,1116,0
+PRIF_J.US,D,20240416,000000,21.89,22.1,21.89,22.1,1453,0
+PRIF_J.US,D,20240417,000000,21.85,22.07,21.74,21.94,3187,0
+PRIF_J.US,D,20240418,000000,21.92,21.97,21.9,21.9,832,0
+PRIF_J.US,D,20240419,000000,21.85,21.85,21.76,21.85,1982,0
+PRIF_J.US,D,20240422,000000,21.86,22.03,21.77,22.03,1907,0
+PRIF_J.US,D,20240423,000000,21.91,22,21.9,22,1015,0
+PRIF_J.US,D,20240424,000000,21.975,22.31,21.95,22.1099,1726,0
+PRIF_J.US,D,20240425,000000,21.97,22.0842,21.9,22.0842,1148,0
+PRIF_J.US,D,20240426,000000,22.09,22.15,21.75,22.102,4798,0
+PRIF_J.US,D,20240429,000000,22.07,22.14,21.79,22.14,3713,0
+PRIF_J.US,D,20240430,000000,22,22.15,22,22.15,2165,0
+PRIF_J.US,D,20240501,000000,21.9,22.2,21.9,22.2,2307,0
+PRIF_J.US,D,20240502,000000,22.14,22.21,21.85,22.09,4560,0
+PRIF_J.US,D,20240503,000000,22.09,22.19,22.03,22.19,1473,0
+PRIF_J.US,D,20240506,000000,22.04,22.2332,22.04,22.2332,3353,0
+PRIF_J.US,D,20240507,000000,22.22,22.259,22.13,22.2,2163,0
+PRIF_J.US,D,20240508,000000,22.06,22.26,22.06,22.26,1076,0
+PRIF_J.US,D,20240509,000000,22.07,22.3599,22.07,22.24,994,0
+PRIF_J.US,D,20240513,000000,22.3,22.3,22.3,22.3,505,0
+PRIF_J.US,D,20240514,000000,22.2,22.2333,22.09,22.1,1263,0
+PRIF_J.US,D,20240515,000000,22.16,22.16,22.1,22.15,1018,0
+PRIF_J.US,D,20240516,000000,22.15,22.2268,22.1,22.2268,624,0
+PRIF_J.US,D,20240520,000000,22.2,22.32,22.2,22.25,2348,0
+PRIF_J.US,D,20240521,000000,22.18,22.2,22,22.09,4904,0
+PRIF_J.US,D,20240522,000000,22.1,22.2,22.01,22.175,2654,0
+PRIF_J.US,D,20240523,000000,22.26,22.26,22.16,22.16,1625,0
+PRIF_J.US,D,20240524,000000,22.2,22.2871,22.19,22.19,1159,0
+PRIF_J.US,D,20240528,000000,22.26,22.26,22.0001,22.18,2480,0
+PRIF_J.US,D,20240529,000000,22.05,22.15,22.05,22.15,1196,0
+PRIF_J.US,D,20240530,000000,22.0229,22.15,22.0229,22.15,3019,0
+PRIF_J.US,D,20240531,000000,22.14,22.14,22.14,22.14,383,0
+PRIF_J.US,D,20240603,000000,22.18,22.29,22.1,22.29,4626,0
+PRIF_J.US,D,20240604,000000,22.18,22.25,22.18,22.25,305,0
+PRIF_J.US,D,20240605,000000,22.24,22.25,22.24,22.25,489,0
+PRIF_J.US,D,20240606,000000,22.1933,22.2507,22.19,22.19,802,0
+PRIF_J.US,D,20240607,000000,22.25,22.58,22.25,22.58,7594,0
+PRIF_J.US,D,20240610,000000,22.55,22.66,22.55,22.65,995,0
+PRIF_J.US,D,20240611,000000,22.695,22.78,22.695,22.78,1235,0
+PRIF_J.US,D,20240612,000000,22.75,22.75,22.75,22.75,666,0
+PRIF_J.US,D,20240613,000000,22.7399,22.7399,22.7399,22.7399,669,0
+PRIF_J.US,D,20240617,000000,22.7,22.7,22.7,22.7,100,0
+PRIF_J.US,D,20240618,000000,22.7,22.7,22.7,22.7,207,0
+PRIF_J.US,D,20240620,000000,22.47,22.72,22.47,22.72,3627,0
+PRIF_J.US,D,20240621,000000,22.57,22.57,22.57,22.57,109,0
+PRIF_J.US,D,20240625,000000,22.57,22.57,22.56,22.56,223,0
+PRIF_J.US,D,20240627,000000,22.52,22.6,22.3465,22.59,2205,0
+PRIF_J.US,D,20240628,000000,22.57,22.59,22.36,22.59,2171,0
+PRIF_J.US,D,20240701,000000,22.4,22.53,22.4,22.52,1445,0
+PRIF_J.US,D,20240702,000000,22.49,22.57,22.4,22.57,1236,0
+PRIF_J.US,D,20240705,000000,22.45,22.57,22.45,22.57,801,0
+PRIF_J.US,D,20240708,000000,22.43,22.6,22.43,22.6,511,0
+PRIF_J.US,D,20240709,000000,22.39,22.6,22.39,22.6,2026,0
+PRIF_J.US,D,20240710,000000,22.44,22.6,22.44,22.5999,2002,0
+PRIF_J.US,D,20240711,000000,22.68,23.525,22.27,22.27,4876,0
+PRIF_J.US,D,20240712,000000,22.46,22.46,22.46,22.46,235,0
+PRIF_J.US,D,20240715,000000,22.54,23.35,22.31,22.55,5431,0
+PRIF_J.US,D,20240716,000000,22.7,22.7926,22.61,22.6891,1490,0
+PRIF_J.US,D,20240717,000000,22.44,22.9,22.44,22.9,3391,0
+PRIF_J.US,D,20240718,000000,22.7,22.88,22.4701,22.865,2008,0
+PRIF_J.US,D,20240719,000000,22.905,22.905,22.63,22.75,965,0
+PRIF_J.US,D,20240722,000000,22.67,22.67,22.3,22.4,14867,0
+PRIF_J.US,D,20240723,000000,22.49,22.49,22.3755,22.48,1533,0
+PRIF_J.US,D,20240724,000000,22.37,22.42,22.26,22.42,655,0
+PRIF_J.US,D,20240725,000000,22.35,22.45,22.35,22.4,784,0
+PRIF_J.US,D,20240726,000000,22.45,22.45,22.45,22.45,104,0
+PRIF_J.US,D,20240729,000000,22.25,22.44,22.25,22.422,2390,0
+PRIF_J.US,D,20240730,000000,22.41,22.41,22.35,22.385,1342,0
+PRIF_J.US,D,20240731,000000,22.4,22.4,22.4,22.4,867,0
+PRIF_J.US,D,20240801,000000,22.44,22.79,22.429,22.53,4152,0
+PRIF_J.US,D,20240802,000000,22.77,22.77,22.72,22.72,517,0
+PRIF_J.US,D,20240805,000000,22.5,22.57,22.5,22.51,1975,0
+PRIF_J.US,D,20240806,000000,22.69,23.01,22.69,23.01,754,0
+PRIF_J.US,D,20240807,000000,22.57,22.77,22.34,22.6,3698,0
+PRIF_J.US,D,20240808,000000,22.44,22.6,22.4,22.6,6155,0
+PRIF_J.US,D,20240812,000000,22.55,22.86,22.36,22.53,1196,0
+PRIF_J.US,D,20240813,000000,22.43,22.55,22.43,22.55,625,0
+PRIF_J.US,D,20240814,000000,22.46,22.66,22.46,22.66,467,0
+PRIF_J.US,D,20240815,000000,22.52,22.86,22.52,22.7,1303,0
+PRIF_J.US,D,20240816,000000,22.705,22.705,22.55,22.56,483,0
+PRIF_J.US,D,20240819,000000,22.56,22.8591,22.55,22.72,1298,0
+PRIF_J.US,D,20240820,000000,22.86,22.86,22.86,22.86,108,0
+PRIF_J.US,D,20240821,000000,22.85,22.85,22.85,22.85,165,0
+PRIF_J.US,D,20240822,000000,22.6,22.84,22.5701,22.84,972,0
+PRIF_J.US,D,20240823,000000,22.61,22.84,22.61,22.8399,1416,0
+PRIF_J.US,D,20240826,000000,22.5701,22.8,22.5701,22.8,654,0
+PRIF_J.US,D,20240828,000000,22.67,22.826,22.65,22.826,1248,0
+PRIF_J.US,D,20240830,000000,22.73,22.8,22.33,22.74,4234,0
+PRIF_J.US,D,20240904,000000,22.67,22.82,22.625,22.82,2267,0
+PRIF_J.US,D,20240906,000000,22.8,22.86,22.7271,22.86,1741,0
+PRIF_J.US,D,20240909,000000,22.69,22.91,22.69,22.89,1358,0
+PRIF_J.US,D,20240911,000000,22.9,22.92,22.9,22.9,584,0
+PRIF_J.US,D,20240912,000000,23,23,22.99,23,765,0
+PRIF_J.US,D,20240913,000000,23,23,23,23,170,0
+PRIF_J.US,D,20240916,000000,22.99,23.205,22.99,23.205,1570,0
+PRIF_J.US,D,20240917,000000,23.2,23.25,23.19,23.25,10344,0
+PRIF_J.US,D,20240918,000000,23.405,23.5099,23.1499,23.15,1725,0
+PRIF_J.US,D,20240919,000000,23.288,23.35,23.288,23.32,1103,0
+PRIF_J.US,D,20240920,000000,23.35,23.51,23.35,23.51,1696,0
+PRIF_J.US,D,20240923,000000,22.98,23.38,22.98,23.1954,1073,0
+PRIF_J.US,D,20240924,000000,23.26,23.38,23.05,23.38,3054,0
+PRIF_J.US,D,20240925,000000,23.38,23.6,23.07,23.4,2293,0
+PRIF_J.US,D,20240926,000000,23.0001,23.75,23,23.64,3520,0
+PRIF_J.US,D,20240927,000000,23.73,23.73,23.17,23.73,2973,0
+PRIF_J.US,D,20240930,000000,23.7399,23.7399,23.54,23.7,947,0
+PRIF_J.US,D,20241001,000000,23.71,23.73,23.6711,23.6711,780,0
+PRIF_J.US,D,20241002,000000,23.7,23.7,23.7,23.7,184,0
+PRIF_J.US,D,20241003,000000,23.43,23.7099,23.32,23.7099,989,0
+PRIF_J.US,D,20241004,000000,23.12,23.7092,23.12,23.32,1300,0
+PRIF_J.US,D,20241007,000000,23.49,23.5595,23.31,23.47,1591,0
+PRIF_J.US,D,20241008,000000,23.7,23.7,23.64,23.66,707,0
+PRIF_J.US,D,20241009,000000,23.69,23.69,23.45,23.68,1401,0
+PRIF_J.US,D,20241010,000000,23.3001,23.49,23.3001,23.49,2145,0
+PRIF_J.US,D,20241011,000000,23.5,23.5,23.32,23.3902,2104,0
+PRIF_J.US,D,20241014,000000,23.39,23.4487,23.38,23.4487,1559,0
+PRIF_J.US,D,20241016,000000,23.45,23.59,23.3,23.46,2848,0
+PRIF_J.US,D,20241017,000000,23.33,23.6599,23.3,23.5048,1222,0
+PRIF_J.US,D,20241018,000000,23.5,23.5,23.5,23.5,391,0
+PRIF_J.US,D,20241022,000000,23.34,23.6413,23.25,23.25,7204,0
+PRIF_J.US,D,20241023,000000,23.25,23.325,23.25,23.325,811,0
+PRIF_J.US,D,20241024,000000,23.35,23.4,23.35,23.3999,333,0
+PRIF_J.US,D,20241025,000000,23.2,23.2001,23.085,23.085,3944,0
+PRIF_J.US,D,20241028,000000,23.36,23.36,22.99,23.25,1244,0
+PRIF_J.US,D,20241029,000000,23.08,23.24,23.08,23.24,871,0
+PRIF_J.US,D,20241030,000000,23.0966,23.1948,23.0966,23.1099,1111,0
+PRIF_J.US,D,20241031,000000,23.19,23.2,23.15,23.15,392,0
+PRIF_J.US,D,20241101,000000,23.23,23.23,22.86,23.0816,2405,0
+PRIF_J.US,D,20241104,000000,23.2488,23.2488,22.8992,23.2227,991,0
+PRIF_J.US,D,20241105,000000,23.02,23.25,22.8601,23.25,1634,0
+PRIF_J.US,D,20241106,000000,22.92,23.29,22.92,23.164,1263,0
+PRIF_J.US,D,20241107,000000,23.2107,23.2107,23.2107,23.2107,307,0
+PRIF_J.US,D,20241111,000000,23.25,23.3,23.1,23.23,4500,0
+PRIF_J.US,D,20241112,000000,23.25,23.25,23.1,23.23,2644,0
+PRIF_J.US,D,20241113,000000,23.25,23.29,23.25,23.29,1475,0
+PRIF_J.US,D,20241115,000000,23.335,23.506,23.06,23.506,438,0
+PRIF_J.US,D,20241118,000000,23.33,23.62,23.05,23.62,9245,0
+PRIF_J.US,D,20241119,000000,23.37,23.6199,23.12,23.61,3107,0
+PRIF_J.US,D,20241120,000000,23.15,23.56,23.15,23.5166,2509,0
+PRIF_J.US,D,20241121,000000,23.25,23.61,23.25,23.61,609,0
+PRIF_J.US,D,20241122,000000,23.28,23.561,23.2036,23.561,635,0
+PRIF_J.US,D,20241125,000000,23.55,23.55,23.355,23.5196,2299,0
+PRIF_J.US,D,20241126,000000,23.5,23.59,23.4803,23.57,1173,0
+PRIF_J.US,D,20241129,000000,23.53,23.53,23.375,23.4978,500,0
+PRIF_J.US,D,20241202,000000,23.35,23.44,23.35,23.3852,1507,0
+PRIF_J.US,D,20241203,000000,23.4613,23.4613,23.401,23.401,1803,0
+PRIF_J.US,D,20241204,000000,23.24,23.4073,23.22,23.4,4529,0
+PRIF_J.US,D,20241205,000000,23.5085,23.5085,23.5085,23.5085,1874,0
+PRIF_J.US,D,20241206,000000,23.335,23.54,23.14,23.48,7182,0
+PRIF_J.US,D,20241209,000000,23.26,23.53,23.07,23.53,29694,0
+PRIF_J.US,D,20241210,000000,23.24,23.43,23.24,23.24,622,0
+PRIF_J.US,D,20241211,000000,23.33,23.3499,23.2372,23.3499,1872,0
+PRIF_J.US,D,20241212,000000,23.2051,23.436,23.17,23.436,1855,0
+PRIF_J.US,D,20241213,000000,23.4281,23.46,23.38,23.38,671,0
+PRIF_J.US,D,20241216,000000,23.4312,23.46,23.21,23.46,1270,0
+PRIF_J.US,D,20241217,000000,23.27,23.4414,23.26,23.39,1506,0
+PRIF_J.US,D,20241218,000000,23.27,23.3931,23.03,23.215,24679,0
+PRIF_J.US,D,20241219,000000,23.25,23.25,22.7912,23.06,6725,0
+PRIF_J.US,D,20241220,000000,23.0949,23.22,23.0829,23.1397,5458,0
+PRIF_J.US,D,20241223,000000,23.2377,23.28,22.93,22.93,3027,0
+PRIF_J.US,D,20241224,000000,22.845,23,22.845,22.85,1140,0
+PRIF_J.US,D,20241226,000000,22.6939,22.9225,22.6939,22.9225,658,0
+PRIF_J.US,D,20241227,000000,22.81,22.96,22.81,22.96,683,0
+PRIF_J.US,D,20241230,000000,22.92,23.1,22.77,23.09,3773,0
+PRIF_J.US,D,20241231,000000,22.96,23.23,22.81,23.14,6352,0
+PRIF_J.US,D,20250102,000000,23.18,23.18,23,23.16,798,0
+PRIF_J.US,D,20250103,000000,23,23.14,22.8586,23.14,6868,0
+PRIF_J.US,D,20250107,000000,23.05,23.05,23.05,23.05,808,0
+PRIF_J.US,D,20250108,000000,22.9064,23.09,22.83,23,48546,0
+PRIF_J.US,D,20250110,000000,23.04,23.0582,22.925,22.925,4268,0
+PRIF_J.US,D,20250113,000000,22.9725,23.13,22.9,23.0401,6850,0
+PRIF_J.US,D,20250114,000000,22.98,23.14,22.98,23.14,4838,0
+PRIF_J.US,D,20250115,000000,23.14,23.17,23.08,23.08,830,0
+PRIF_J.US,D,20250116,000000,23.2203,23.2203,22.95,22.97,883,0
+PRIF_J.US,D,20250117,000000,23.1334,23.23,22.97,22.97,5037,0
+PRIF_J.US,D,20250121,000000,23.2747,23.2747,23.002,23.0533,5506,0
+PRIF_J.US,D,20250122,000000,23.06,23.29,23.01,23.29,6929,0
+PRIF_J.US,D,20250123,000000,23.13,23.14,22.92,22.9999,9751,0
+PRIF_J.US,D,20250124,000000,22.9535,23.09,22.9535,23,3330,0
+PRIF_J.US,D,20250127,000000,23.1,23.15,23.1,23.12,2208,0
+PRIF_J.US,D,20250128,000000,23.07,23.24,22.97,22.99,2930,0
+PRIF_J.US,D,20250129,000000,22.98,22.98,22.8955,22.8955,3586,0
+PRIF_J.US,D,20250130,000000,23,23,22.9,22.91,2567,0
+PRIF_J.US,D,20250131,000000,23.04,23.04,22.85,22.89,1360,0
+PRIF_J.US,D,20250203,000000,22.91,22.9827,22.84,22.9,15762,0
+PRIF_J.US,D,20250204,000000,22.95,23.02,22.86,22.87,22384,0
+PRIF_J.US,D,20250205,000000,22.9,22.9501,22.87,22.9,9621,0
+PRIF_J.US,D,20250206,000000,23.0849,23.0849,22.8628,22.8762,9449,0
+PRIF_J.US,D,20250207,000000,22.9,22.945,22.8798,22.88,4853,0
+PRIF_J.US,D,20250210,000000,22.83,22.9,22.83,22.86,4305,0
+PRIF_J.US,D,20250211,000000,22.926,22.926,22.9,22.9,993,0
+PRIF_J.US,D,20250212,000000,22.84,22.8827,22.7467,22.87,5165,0
+PRIF_J.US,D,20250213,000000,22.9,22.95,22.9,22.9,1196,0
+PRIF_J.US,D,20250214,000000,22.95,22.95,22.74,22.74,12238,0
+PRIF_J.US,D,20250218,000000,22.87,22.98,22.81,22.84,10357,0
+PRIF_J.US,D,20250219,000000,22.85,22.865,22.8,22.81,11452,0
+PRIF_J.US,D,20250220,000000,22.81,23.05,22.78,23.04,24910,0
+PRIF_J.US,D,20250221,000000,23.0856,23.0856,22.9401,23,10601,0
+PRIF_J.US,D,20250224,000000,22.97,23.15,22.9339,23.0637,44343,0
+PRIF_J.US,D,20250225,000000,23.18,23.35,23.0663,23.08,42703,0
+PRIF_J.US,D,20250226,000000,23.1788,23.22,23.06,23.2,29108,0
+PRIF_J.US,D,20250227,000000,23.1808,23.19,23.01,23.11,31815,0
+PRIF_J.US,D,20250228,000000,23.1844,23.24,23.13,23.1975,10648,0
+PRIF_J.US,D,20250303,000000,23.22,23.3,23.22,23.23,5679,0
+PRIF_J.US,D,20250304,000000,23.185,23.25,23.15,23.23,6031,0
+PRIF_J.US,D,20250305,000000,23.27,23.38,23.2698,23.3,4182,0
+PRIF_J.US,D,20250306,000000,23.37,23.37,23.2,23.25,2284,0
+PRIF_J.US,D,20250307,000000,23.26,23.34,23.22,23.272,2677,0
+PRIF_J.US,D,20250310,000000,23.2584,23.383,23.22,23.35,4066,0
+PRIF_J.US,D,20250311,000000,23.39,23.39,23.24,23.39,5264,0
+PRIF_J.US,D,20250312,000000,23.3815,23.3815,23.2483,23.2646,2641,0
+PRIF_J.US,D,20250313,000000,23.3,23.3,23.27,23.2778,1626,0
+PRIF_J.US,D,20250314,000000,23.3846,23.3846,23.32,23.35,1675,0
+PRIF_J.US,D,20250317,000000,23.35,23.4048,23.25,23.33,4982,0
+PRIF_J.US,D,20250318,000000,23.3301,23.4637,23.3301,23.3886,1457,0
+PRIF_J.US,D,20250319,000000,23.4,23.447,23.4,23.42,4682,0
+PRIF_J.US,D,20250320,000000,23.374,23.4,23.35,23.35,645,0
+PRIF_J.US,D,20250321,000000,23.34,23.34,23.34,23.34,765,0
+PRIF_J.US,D,20250324,000000,23.1654,23.18,23.08,23.17,1172,0
+PRIF_J.US,D,20250325,000000,23.1426,23.1426,23.0941,23.0999,5036,0
+PRIF_J.US,D,20250326,000000,23.0088,23.15,23.0088,23.12,2874,0
+PRIF_J.US,D,20250327,000000,23.02,23.0826,23.01,23.0826,3000,0
+PRIF_J.US,D,20250328,000000,23.0398,23.08,23,23.07,5804,0
+PRIF_J.US,D,20250331,000000,23.08,23.15,23.0799,23.14,5882,0
+PRIF_J.US,D,20250401,000000,23.11,23.11,23.0164,23.07,2253,0
+PRIF_J.US,D,20250402,000000,23.0999,23.15,23.0812,23.15,2063,0
+PRIF_J.US,D,20250403,000000,23.0808,23.15,23.01,23.01,2107,0
+PRIF_J.US,D,20250404,000000,23.15,23.15,22.68,23.128,10344,0
+PRIF_J.US,D,20250407,000000,22.95,23.03,22.73,23.0199,3600,0
+PRIF_J.US,D,20250408,000000,22.888,22.9776,22.7201,22.8813,3655,0
+PRIF_J.US,D,20250409,000000,22.8214,22.8214,22.59,22.76,3411,0
+PRIF_J.US,D,20250410,000000,22.78,22.8396,22.74,22.8,2568,0
+PRIF_J.US,D,20250411,000000,22.954,22.954,22.6249,22.6249,1051,0
+PRIF_J.US,D,20250414,000000,22.81,22.81,22.62,22.6301,3184,0
+PRIF_J.US,D,20250415,000000,22.9,22.9,22.75,22.75,682,0
+PRIF_J.US,D,20250416,000000,22.8357,22.84,22.66,22.66,2561,0
+PRIF_J.US,D,20250417,000000,22.68,22.89,22.68,22.81,2235,0
+PRIF_J.US,D,20250421,000000,22.76,22.8799,22.76,22.8799,1097,0
+PRIF_J.US,D,20250422,000000,22.77,22.89,22.76,22.89,647,0
+PRIF_J.US,D,20250423,000000,22.9,22.93,22.83,22.84,6270,0
+PRIF_J.US,D,20250424,000000,22.9398,22.94,22.9398,22.94,365,0
+PRIF_J.US,D,20250425,000000,22.93,22.93,22.895,22.93,880,0
+PRIF_J.US,D,20250428,000000,22.93,22.93,22.85,22.9228,4760,0
+PRIF_J.US,D,20250429,000000,22.8876,22.9042,22.85,22.9042,1988,0
+PRIF_J.US,D,20250430,000000,22.92,22.93,22.86,22.86,4920,0
+PRIF_J.US,D,20250501,000000,22.8706,22.93,22.8706,22.93,4912,0
+PRIF_J.US,D,20250502,000000,23.0134,23.0134,22.976,22.976,946,0
+PRIF_J.US,D,20250505,000000,23.02,23.13,22.9609,23,4884,0
+PRIF_J.US,D,20250506,000000,22.95,23.1072,22.94,23.1,3897,0
+PRIF_J.US,D,20250507,000000,23.0943,23.0943,23.025,23.03,2327,0
+PRIF_J.US,D,20250508,000000,23.02,23.05,23,23,2148,0
+PRIF_J.US,D,20250509,000000,23.01,23.0399,22.97,22.97,3247,0
+PRIF_J.US,D,20250512,000000,23.05,23.0701,22.9,23.033,10267,0
+PRIF_J.US,D,20250513,000000,23.0279,23.0279,23.012,23.0279,889,0
+PRIF_J.US,D,20250514,000000,23.1909,23.1909,23.1,23.1,3881,0
+PRIF_J.US,D,20250515,000000,23.12,23.12,23.01,23.0359,2323,0
+PRIF_J.US,D,20250516,000000,23.03,23.03,23.03,23.03,309,0
+PRIF_J.US,D,20250519,000000,23.07,23.12,23.05,23.12,4944,0
+PRIF_J.US,D,20250520,000000,23.125,23.125,23.0652,23.0652,1841,0
+PRIF_J.US,D,20250521,000000,23.0501,23.095,23.05,23.095,509,0
+PRIF_J.US,D,20250522,000000,23.057,23.1281,23.05,23.05,2731,0
+PRIF_J.US,D,20250523,000000,23.03,23.03,23.01,23.01,454,0
+PRIF_J.US,D,20250527,000000,23.055,23.1,23.055,23.0897,1384,0
+PRIF_J.US,D,20250528,000000,23.0846,23.1399,23.065,23.0782,2199,0
+PRIF_J.US,D,20250529,000000,23.095,23.1,23.095,23.0999,823,0
+PRIF_J.US,D,20250530,000000,23.07,23.13,23.0402,23.13,4908,0
+PRIF_J.US,D,20250602,000000,23.03,23.03,23.03,23.03,265,0
+PRIF_J.US,D,20250603,000000,23.1012,23.1012,23.0301,23.0301,1065,0
+PRIF_J.US,D,20250604,000000,23.08,23.14,23.08,23.1288,2036,0
+PRIF_J.US,D,20250605,000000,23.1347,23.1347,23.1347,23.1347,548,0
+PRIF_J.US,D,20250606,000000,23.1134,23.14,23.1008,23.1097,1470,0
+PRIF_J.US,D,20250609,000000,23.1,23.21,23.1,23.1898,1278,0
+PRIF_J.US,D,20250610,000000,23.1862,23.25,23.1695,23.1701,3421,0
+PRIF_J.US,D,20250611,000000,23.23,23.25,23.1559,23.1559,3031,0
+PRIF_J.US,D,20250612,000000,23.205,23.21,23.205,23.21,2162,0
+PRIF_J.US,D,20250613,000000,23.32,23.99,23.3,23.77,29086,0
+PRIF_J.US,D,20250616,000000,23.77,23.9,23.74,23.9,9651,0
+PRIF_J.US,D,20250617,000000,23.91,23.93,23.83,23.83,5656,0
+PRIF_J.US,D,20250618,000000,23.84,23.9135,23.84,23.875,1677,0
+PRIF_J.US,D,20250620,000000,23.8916,23.93,23.85,23.93,2597,0
+PRIF_J.US,D,20250623,000000,23.6782,23.78,23.6782,23.77,5443,0
+PRIF_J.US,D,20250624,000000,23.77,23.77,23.6014,23.6014,7420,0
+PRIF_J.US,D,20250625,000000,23.65,23.65,23.6137,23.6137,529,0
+PRIF_J.US,D,20250626,000000,23.6595,23.6717,23.6571,23.6717,1233,0
+PRIF_J.US,D,20250627,000000,23.77,23.77,23.625,23.69,131258,0
+PRIF_J.US,D,20250630,000000,23.79,23.9067,23.79,23.9,3215,0
+PRIF_J.US,D,20250701,000000,23.895,23.9,23.79,23.87,2281,0
+PRIF_J.US,D,20250702,000000,23.845,23.92,23.69,23.725,20349,0
+PRIF_J.US,D,20250703,000000,23.95,23.96,23.72,23.72,377,0
+PRIF_J.US,D,20250707,000000,23.7667,23.7667,23.71,23.75,2546,0
+PRIF_J.US,D,20250708,000000,23.79,23.79,23.7208,23.75,923,0
+PRIF_J.US,D,20250709,000000,23.7501,23.84,23.7501,23.83,1592,0
+PRIF_J.US,D,20250710,000000,23.88,23.88,23.7828,23.8615,1537,0
+PRIF_J.US,D,20250711,000000,23.79,23.87,23.7101,23.87,7942,0
+PRIF_J.US,D,20250714,000000,23.88,24.24,23.87,24.1062,7792,0
+PRIF_J.US,D,20250715,000000,24.1,25.32,24.0975,24.2823,7370,0
+PRIF_J.US,D,20250716,000000,24.13,24.273,24.13,24.1467,2098,0
+PRIF_J.US,D,20250717,000000,24.25,24.348,23.82,24.15,5752,0
+PRIF_J.US,D,20250718,000000,24.13,24.15,24.025,24.0833,3624,0
+PRIF_J.US,D,20250721,000000,24.15,24.15,23.94,24.1,4600,0
+PRIF_J.US,D,20250722,000000,24.1499,24.35,24.1499,24.3,1439,0
+PRIF_J.US,D,20250723,000000,24.25,24.4,24.207,24.35,2732,0
+PRIF_J.US,D,20250724,000000,24.2171,24.275,24.175,24.23,2387,0
+PRIF_J.US,D,20250725,000000,24.25,24.35,24.2,24.29,2587,0
+PRIF_J.US,D,20250728,000000,23.94,24.34,23.94,24.34,2766,0
+PRIF_J.US,D,20250729,000000,23.97,24.34,23.97,24.06,3009,0
+PRIF_J.US,D,20250730,000000,24.34,24.34,24.02,24.0769,832,0
+PRIF_J.US,D,20250731,000000,24.05,24.31,24.0401,24.31,4291,0
+PRIF_J.US,D,20250801,000000,24.23,24.24,24.0475,24.05,1103,0
+PRIF_J.US,D,20250804,000000,24.19,24.31,24.19,24.27,1234,0
+PRIF_J.US,D,20250805,000000,24.096,24.27,24.08,24.14,2766,0
+PRIF_J.US,D,20250806,000000,24.1984,24.1984,24.1984,24.1984,587,0
+PRIF_J.US,D,20250807,000000,24.1479,24.19,24.1479,24.19,735,0
+PRIF_J.US,D,20250808,000000,24.15,24.25,24.13,24.2,2060,0
+PRIF_J.US,D,20250811,000000,24.14,24.25,24.14,24.19,4457,0
+PRIF_J.US,D,20250812,000000,24.23,24.23,24.17,24.17,2220,0
+PRIF_J.US,D,20250813,000000,24.223,24.27,24.18,24.27,1867,0
+PRIF_J.US,D,20250815,000000,24.242,24.242,24.1917,24.1917,1304,0
+PRIF_J.US,D,20250818,000000,24.19,24.2607,24.18,24.21,5699,0
+PRIF_J.US,D,20250819,000000,24.237,24.24,24.2155,24.22,2258,0
+PRIF_J.US,D,20250820,000000,24.2066,24.24,24.2066,24.24,1104,0
+PRIF_J.US,D,20250821,000000,24.19,24.22,24.18,24.18,929,0
+PRIF_J.US,D,20250822,000000,24.2232,24.225,24.2232,24.225,644,0
+PRIF_J.US,D,20250825,000000,24.23,24.28,24.23,24.28,1939,0
+PRIF_J.US,D,20250826,000000,24.285,24.3,24.23,24.24,1536,0
+PRIF_J.US,D,20250827,000000,24.18,24.25,24.18,24.244,6214,0
+PRIF_J.US,D,20250828,000000,24.2308,24.2308,24.2001,24.2001,2488,0
+PRIF_J.US,D,20250829,000000,24.2,24.27,24.2,24.25,1729,0
+PRIF_J.US,D,20250902,000000,24.22,24.3,24.22,24.3,1437,0
+PRIF_J.US,D,20250903,000000,24.3339,24.3339,24.3339,24.3339,227,0
+PRIF_J.US,D,20250904,000000,24.2603,24.2699,24.2,24.2,5372,0
+PRIF_J.US,D,20250905,000000,24.2906,24.2906,24.2196,24.2196,1174,0
+PRIF_J.US,D,20250908,000000,24.22,24.28,24.22,24.22,2023,0
+PRIF_J.US,D,20250909,000000,24.3095,24.3095,24.2,24.3095,574,0
+PRIF_J.US,D,20250910,000000,24.24,24.33,24.23,24.27,2745,0
+PRIF_J.US,D,20250911,000000,24.2906,24.2906,24.23,24.23,2076,0
+PRIF_J.US,D,20250912,000000,24.2311,24.37,24.23,24.23,7262,0
+PRIF_J.US,D,20250915,000000,24.24,24.29,24.23,24.24,816,0
+PRIF_J.US,D,20250916,000000,24.2785,24.3199,24.24,24.28,1936,0
+PRIF_J.US,D,20250917,000000,24.28,24.3153,24.23,24.3153,2240,0
+PRIF_J.US,D,20250918,000000,24.24,24.31,24.24,24.31,2292,0
+PRIF_J.US,D,20250919,000000,24.24,24.34,24.23,24.23,2917,0
+PRIF_J.US,D,20250922,000000,24.2312,24.26,24.23,24.26,1305,0
+PRIF_J.US,D,20250923,000000,23.7971,24.13,23.7971,24.08,2567,0
+PRIF_J.US,D,20250924,000000,23.98,24,23.98,24,796,0
+PRIF_J.US,D,20250925,000000,24,24,23.9,23.9899,2262,0
+PRIF_J.US,D,20250926,000000,23.99,23.99,23.81,23.85,4011,0
+PRIF_J.US,D,20250929,000000,23.8356,24,23.83,23.91,2150,0
+PRIF_J.US,D,20250930,000000,23.82,24.01,23.82,23.83,1184,0
+PRIF_J.US,D,20251001,000000,24.07,24.07,23.715,23.82,6603,0
+PRIF_J.US,D,20251002,000000,23.7394,23.79,23.71,23.764,17337,0
+PRIF_J.US,D,20251003,000000,23.8,23.82,23.77,23.81,2474,0
+PRIF_J.US,D,20251006,000000,23.81,23.85,23.77,23.78,7816,0
+PRIF_J.US,D,20251007,000000,23.8072,23.8255,23.76,23.76,12505,0
+PRIF_J.US,D,20251008,000000,23.76,23.879,23.76,23.8,4598,0
+PRIF_J.US,D,20251009,000000,23.81,23.83,23.76,23.83,1423,0
+PRIF_J.US,D,20251010,000000,23.74,23.85,23.74,23.85,1317,0
+PRIF_J.US,D,20251013,000000,23.74,23.75,23.335,23.6676,27886,0
+PRIF_J.US,D,20251014,000000,23.68,23.6865,23.55,23.59,4005,0
+PRIF_J.US,D,20251015,000000,23.61,23.646,23.61,23.61,2691,0
+PRIF_J.US,D,20251016,000000,23.61,23.65,23.6,23.65,2689,0
+PRIF_J.US,D,20251017,000000,23.6225,23.635,23.55,23.55,2572,0
+PRIF_J.US,D,20251020,000000,23.55,23.6199,23.55,23.6,10330,0
+PRIF_J.US,D,20251021,000000,23.64,23.64,23.6,23.64,748,0
+PRIF_J.US,D,20251022,000000,23.61,23.69,23.6,23.69,3739,0
+PRIF_J.US,D,20251023,000000,23.61,23.7333,23.61,23.729,2690,0
+PRIF_J.US,D,20251024,000000,23.668,23.7396,23.62,23.7,3153,0
+PRIF_J.US,D,20251027,000000,23.7168,23.7933,23.7,23.7496,1522,0
+PRIF_J.US,D,20251028,000000,23.7194,23.7325,23.66,23.6885,3965,0
+PRIF_J.US,D,20251029,000000,23.706,23.706,23.65,23.65,770,0
+PRIF_J.US,D,20251030,000000,23.65,23.6738,23.65,23.65,1421,0
+PRIF_J.US,D,20251031,000000,23.66,23.66,23.6501,23.6501,882,0
+PRIF_J.US,D,20251103,000000,23.67,23.6935,23.67,23.68,3834,0
+PRIF_J.US,D,20251104,000000,23.65,23.6501,23.6,23.6,8047,0
+PRIF_J.US,D,20251105,000000,23.6239,23.6253,23.6,23.6253,863,0
+PRIF_J.US,D,20251106,000000,23.6,23.68,23.6,23.68,694,0
+PRIF_J.US,D,20251107,000000,23.68,23.7,23.6799,23.7,4406,0
+PRIF_J.US,D,20251110,000000,23.7,23.735,23.6595,23.735,965,0
+PRIF_J.US,D,20251113,000000,23.63,23.79,23.61,23.61,3042,0
+PRIF_J.US,D,20251114,000000,23.62,23.7312,23.6,23.7312,1197,0
+PRIF_J.US,D,20251117,000000,23.755,23.8365,23.7175,23.82,3268,0
+PRIF_J.US,D,20251118,000000,23.83,23.8499,23.81,23.81,905,0
+PRIF_J.US,D,20251119,000000,23.8059,23.8246,23.8059,23.8246,1262,0
+PRIF_J.US,D,20251120,000000,23.8,23.81,23.8,23.81,831,0
+PRIF_J.US,D,20251121,000000,23.83,23.83,23.8,23.8,3725,0
+PRIF_J.US,D,20251124,000000,23.8,23.8,23.8,23.8,647,0
+PRIF_J.US,D,20251125,000000,23.8,23.91,23.8,23.91,3537,0
+PRIF_J.US,D,20251126,000000,23.9,23.9,23.88,23.8999,2019,0
+PRIF_J.US,D,20251201,000000,23.88,23.88,23.88,23.88,321,0
+PRIF_J.US,D,20251202,000000,23.9197,23.95,23.9197,23.9372,5730,0
+PRIF_J.US,D,20251203,000000,24,24,23.95,23.9691,754,0
+PRIF_J.US,D,20251204,000000,24,24,23.95,23.975,2539,0
+PRIF_J.US,D,20251205,000000,23.9625,23.9859,23.9625,23.9859,1279,0
+PRIF_J.US,D,20251208,000000,24,24,24,24,1999,0
+PRIF_J.US,D,20251209,000000,24.03,24.1,23.9601,24.03,3656,0
+PRIF_J.US,D,20251210,000000,23.9918,24,23.96,23.99,1349,0
+PRIF_J.US,D,20251211,000000,24.13,24.2488,24.08,24.152,6754,0
+PRIF_J.US,D,20251212,000000,24.0101,24.18,24,24.18,1037,0
+PRIF_J.US,D,20251215,000000,23.98,24.18,23.96,23.99,2420,0
+PRIF_J.US,D,20251216,000000,24.1759,24.19,24.14,24.18,6836,0
+PRIF_J.US,D,20251217,000000,24.1327,24.1327,24.1327,24.1327,337,0
+PRIF_J.US,D,20251218,000000,24.13,24.13,24.13,24.13,1260,0
+PRIF_J.US,D,20251219,000000,24.0748,24.1,24.04,24.075,1253,0
+PRIF_J.US,D,20251222,000000,24.12,24.1434,24.12,24.1434,2751,0
+PRIF_J.US,D,20251229,000000,24,24,23.85,23.9881,2868,0
+PRIF_J.US,D,20251230,000000,24,24,23.77,23.825,2893,0
+PRIF_J.US,D,20251231,000000,23.85,23.95,23.82,23.908,2220,0
+PRIF_J.US,D,20260102,000000,23.95,23.98,23.95,23.95,1399,0
+PRIF_J.US,D,20260105,000000,23.8408,24.01,23.7958,23.7958,1957,0
+PRIF_J.US,D,20260106,000000,23.74,23.9,23.71,23.71,2195,0
+PRIF_J.US,D,20260107,000000,23.85,23.85,23.75,23.75,541,0
+PRIF_J.US,D,20260108,000000,23.8,23.9,23.8,23.9,1206,0
+PRIF_J.US,D,20260109,000000,23.79,23.85,23.79,23.85,1685,0
+PRIF_J.US,D,20260112,000000,23.85,23.89,23.85,23.89,436,0
+PRIF_J.US,D,20260113,000000,23.9,23.91,23.87,23.87,1085,0
+PRIF_J.US,D,20260116,000000,23.8,23.954,23.8,23.954,1505,0
+PRIF_J.US,D,20260120,000000,23.93,24,23.9,23.9374,2152,0
+PRIF_J.US,D,20260121,000000,23.85,23.85,23.81,23.85,463,0
+PRIF_J.US,D,20260122,000000,23.85,23.8999,23.85,23.8999,1013,0
+PRIF_J.US,D,20260123,000000,23.9,23.9,23.9,23.9,484,0
+PRIF_J.US,D,20260126,000000,23.89,25,23.89,24.75,71305,0
+PRIF_J.US,D,20260127,000000,24.815,24.85,24.69,24.69,5906,0
+PRIF_J.US,D,20260128,000000,24.61,24.7864,24.61,24.65,869,0
+PRIF_J.US,D,20260129,000000,24.63,24.63,24.57,24.57,2184,0
+PRIF_J.US,D,20260130,000000,24.8799,24.8799,24.57,24.63,960,0
+PRIF_J.US,D,20260202,000000,24.43,24.64,24.43,24.61,1325,0
+PRIF_J.US,D,20260203,000000,24.585,24.6,24.47,24.58,1761,0
+PRIF_J.US,D,20260204,000000,24.7,24.75,24.7,24.7,4703,0
+PRIF_J.US,D,20260205,000000,24.72,24.72,24.6833,24.6833,374,0
+PRIF_J.US,D,20260209,000000,24.6,24.62,24.53,24.53,1008,0
+PRIF_J.US,D,20260210,000000,24.5,24.59,24.5,24.52,2326,0
+PRIF_J.US,D,20260211,000000,24.535,24.59,24.535,24.57,1139,0
+PRIF_J.US,D,20260212,000000,24.6,24.8799,24.6,24.8799,1190,0
+PRIF_J.US,D,20260217,000000,24.76,24.76,24.71,24.7108,2181,0
+PRIF_J.US,D,20260218,000000,24.73,24.73,24.73,24.73,282,0

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

@@ -0,0 +1,1063 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_R.US,D,20211123,000000,24.85,24.855,24.37,24.59,240694,0
+PSA_R.US,D,20211124,000000,24.65,24.75,24.6,24.7,523226,0
+PSA_R.US,D,20211126,000000,24.67,24.81,24.6,24.72,374374,0
+PSA_R.US,D,20211129,000000,24.72,24.86,24.67,24.83,443200,0
+PSA_R.US,D,20211130,000000,24.73,24.98,24.66,24.98,2350829,0
+PSA_R.US,D,20211201,000000,25,25,24.88,24.91,146974,0
+PSA_R.US,D,20211202,000000,24.91,25,24.9,25,491787,0
+PSA_R.US,D,20211203,000000,24.95,25.03,24.95,24.99,209436,0
+PSA_R.US,D,20211206,000000,25,25.04,24.96,25,285011,0
+PSA_R.US,D,20211207,000000,25,25.09,25,25.05,313676,0
+PSA_R.US,D,20211208,000000,25.06,25.1,24.95,24.95,63300,0
+PSA_R.US,D,20211209,000000,24.91,24.99,24.91,24.92,36841,0
+PSA_R.US,D,20211210,000000,24.95,24.95,24.87,24.92,47189,0
+PSA_R.US,D,20211213,000000,24.96,24.99,24.89,24.92,20358,0
+PSA_R.US,D,20211214,000000,24.88,24.97,24.8,24.915,56002,0
+PSA_R.US,D,20211215,000000,24.86,24.95,24.82,24.9394,42753,0
+PSA_R.US,D,20211216,000000,24.94,25.03,24.87,24.93,84860,0
+PSA_R.US,D,20211217,000000,24.98,25.02,24.87,24.885,23919,0
+PSA_R.US,D,20211220,000000,24.94,24.94,24.75,24.85,20522,0
+PSA_R.US,D,20211221,000000,24.95,24.96,24.72,24.82,65865,0
+PSA_R.US,D,20211222,000000,24.92,24.98,24.859,24.97,55596,0
+PSA_R.US,D,20211223,000000,24.99,25,24.9,24.94,43749,0
+PSA_R.US,D,20211227,000000,25,25,24.9,24.93,55957,0
+PSA_R.US,D,20211228,000000,24.97,25,24.92,25,43370,0
+PSA_R.US,D,20211229,000000,24.94,25.1,24.94,25.03,66115,0
+PSA_R.US,D,20211230,000000,25,25.1,25,25.01,69684,0
+PSA_R.US,D,20211231,000000,25.01,25.0634,24.95,25.03,49391,0
+PSA_R.US,D,20220103,000000,25.06,25.06,24.938,24.9999,50412,0
+PSA_R.US,D,20220104,000000,24.89,24.89,24.7,24.72,97411,0
+PSA_R.US,D,20220105,000000,24.76,24.79,24.225,24.25,129010,0
+PSA_R.US,D,20220106,000000,24.43,24.52,24.18,24.465,108737,0
+PSA_R.US,D,20220107,000000,24.4,24.73,24.3,24.62,94026,0
+PSA_R.US,D,20220110,000000,24.55,24.68,24.51,24.65,61882,0
+PSA_R.US,D,20220111,000000,24.61,24.81,24.4326,24.71,39701,0
+PSA_R.US,D,20220112,000000,24.73,24.85,24.68,24.74,42865,0
+PSA_R.US,D,20220113,000000,24.69,24.76,24.6301,24.73,82786,0
+PSA_R.US,D,20220114,000000,24.64,24.7083,24.5,24.53,56302,0
+PSA_R.US,D,20220118,000000,24.43,24.4887,24.28,24.4,63969,0
+PSA_R.US,D,20220119,000000,24.44,24.47,24.35,24.44,30810,0
+PSA_R.US,D,20220120,000000,24.46,24.57,24.4,24.46,64776,0
+PSA_R.US,D,20220121,000000,24.44,24.56,24.36,24.5,82236,0
+PSA_R.US,D,20220124,000000,24.42,24.44,24.27,24.35,62208,0
+PSA_R.US,D,20220125,000000,24.3,24.33,24.1,24.27,29141,0
+PSA_R.US,D,20220126,000000,24.25,24.35,23.91,23.91,24686,0
+PSA_R.US,D,20220127,000000,23.91,24.1,23.35,23.35,57915,0
+PSA_R.US,D,20220128,000000,23.3,23.3,22.5,22.95,194263,0
+PSA_R.US,D,20220131,000000,22.98,23.45,22.9016,23.45,87524,0
+PSA_R.US,D,20220201,000000,23.46,23.555,23.35,23.51,80384,0
+PSA_R.US,D,20220202,000000,23.53,23.5699,23.28,23.33,44076,0
+PSA_R.US,D,20220203,000000,23.14,23.16,22.63,23.04,49697,0
+PSA_R.US,D,20220204,000000,22.94,22.94,22.41,22.41,80857,0
+PSA_R.US,D,20220207,000000,22.35,22.43,22.1809,22.25,61698,0
+PSA_R.US,D,20220208,000000,22.15,22.15,21.82,21.84,90891,0
+PSA_R.US,D,20220209,000000,22.07,22.07,21.69,21.8,154577,0
+PSA_R.US,D,20220210,000000,21.55,21.65,21.15,21.35,104497,0
+PSA_R.US,D,20220211,000000,21.32,21.48,21.2202,21.44,112685,0
+PSA_R.US,D,20220214,000000,21.44,21.44,20.61,21.09,94026,0
+PSA_R.US,D,20220215,000000,21.17,21.61,21.0201,21.46,187717,0
+PSA_R.US,D,20220216,000000,21.38,21.465,21.24,21.45,54056,0
+PSA_R.US,D,20220217,000000,21.38,21.6749,21.145,21.24,41182,0
+PSA_R.US,D,20220218,000000,21.2601,21.4,21.2,21.35,36706,0
+PSA_R.US,D,20220222,000000,21.21,21.28,21,21.11,40927,0
+PSA_R.US,D,20220223,000000,21.2,21.37,20.8901,20.92,35652,0
+PSA_R.US,D,20220224,000000,20.72,20.79,20.4941,20.79,147725,0
+PSA_R.US,D,20220225,000000,20.83,21.08,20.74,21,87834,0
+PSA_R.US,D,20220228,000000,20.87,21.6155,20.87,20.96,90043,0
+PSA_R.US,D,20220301,000000,21.01,21.25,21.01,21.19,48072,0
+PSA_R.US,D,20220302,000000,21.2,21.205,21.04,21.14,28999,0
+PSA_R.US,D,20220303,000000,21.17,21.24,21.069,21.13,59615,0
+PSA_R.US,D,20220304,000000,21.06,21.0999,20.93,21,20075,0
+PSA_R.US,D,20220307,000000,20.96,20.96,20.67,20.705,22143,0
+PSA_R.US,D,20220308,000000,20.66,20.8099,20.52,20.59,55319,0
+PSA_R.US,D,20220309,000000,20.66,20.848,20.6579,20.73,35263,0
+PSA_R.US,D,20220310,000000,20.64,20.67,20.54,20.58,25100,0
+PSA_R.US,D,20220311,000000,20.57,20.72,20.4248,20.47,32799,0
+PSA_R.US,D,20220314,000000,20.4757,20.4757,19.77,19.887,52769,0
+PSA_R.US,D,20220315,000000,19.7,19.85,19.485,19.8,83124,0
+PSA_R.US,D,20220316,000000,19.89,20.18,19.83,20.035,132856,0
+PSA_R.US,D,20220317,000000,19.94,20.5124,19.94,20.305,26292,0
+PSA_R.US,D,20220318,000000,20.31,20.64,20.31,20.45,27144,0
+PSA_R.US,D,20220321,000000,20.4,20.4,20.02,20.12,47136,0
+PSA_R.US,D,20220322,000000,20.02,20.16,19.93,20.085,51604,0
+PSA_R.US,D,20220323,000000,20.14,20.19,19.99,20.05,54858,0
+PSA_R.US,D,20220324,000000,20.05,20.1299,20.01,20.06,47711,0
+PSA_R.US,D,20220325,000000,20,20.03,19.6317,19.9,45156,0
+PSA_R.US,D,20220328,000000,19.93,19.99,19.7002,19.99,32899,0
+PSA_R.US,D,20220329,000000,20.26,20.26,19.94,20.23,55086,0
+PSA_R.US,D,20220330,000000,20.24,20.47,20.24,20.45,37287,0
+PSA_R.US,D,20220331,000000,20.59,20.74,20.407,20.63,332020,0
+PSA_R.US,D,20220401,000000,20.59,20.605,20.2262,20.52,44603,0
+PSA_R.US,D,20220404,000000,20.41,20.65,20.41,20.5,54824,0
+PSA_R.US,D,20220405,000000,20.44,20.45,20.1,20.11,63128,0
+PSA_R.US,D,20220406,000000,19.97,20.11,19.87,19.88,144636,0
+PSA_R.US,D,20220407,000000,19.83,20.14,19.83,20,110101,0
+PSA_R.US,D,20220408,000000,19.89,20.02,19.73,19.73,42932,0
+PSA_R.US,D,20220411,000000,19.55,19.7085,19.4013,19.43,37398,0
+PSA_R.US,D,20220412,000000,19.58,19.61,19.32,19.39,27529,0
+PSA_R.US,D,20220413,000000,19.32,19.4999,19.32,19.32,19692,0
+PSA_R.US,D,20220414,000000,19.3,19.4084,19.15,19.32,73004,0
+PSA_R.US,D,20220418,000000,19.19,19.33,19.19,19.25,26164,0
+PSA_R.US,D,20220419,000000,19.25,19.25,19.09,19.17,42317,0
+PSA_R.US,D,20220420,000000,19.22,19.33,19.1882,19.22,38852,0
+PSA_R.US,D,20220421,000000,19.35,19.35,18.94,18.98,36913,0
+PSA_R.US,D,20220422,000000,18.89,19,18.7502,18.8192,18732,0
+PSA_R.US,D,20220425,000000,18.79,19.03,18.79,19.02,12297,0
+PSA_R.US,D,20220426,000000,18.9903,19,18.86,18.89,21964,0
+PSA_R.US,D,20220427,000000,18.93,18.95,18.64,18.7493,51552,0
+PSA_R.US,D,20220428,000000,18.63,18.97,18.51,18.93,77582,0
+PSA_R.US,D,20220429,000000,18.66,18.88,18.65,18.88,83044,0
+PSA_R.US,D,20220502,000000,18.81,18.81,18.2954,18.36,46956,0
+PSA_R.US,D,20220503,000000,18.48,18.48,18.06,18.2324,83544,0
+PSA_R.US,D,20220504,000000,18.187,18.65,18.15,18.64,78794,0
+PSA_R.US,D,20220505,000000,18.42,18.42,18.06,18.23,52122,0
+PSA_R.US,D,20220506,000000,18.05,18.16,17.82,17.86,64872,0
+PSA_R.US,D,20220509,000000,17.64,17.7391,17.53,17.53,54301,0
+PSA_R.US,D,20220510,000000,17.63,17.806,17.6138,17.7,84312,0
+PSA_R.US,D,20220511,000000,17.59,17.9501,17.59,17.72,37177,0
+PSA_R.US,D,20220512,000000,17.68,17.92,17.575,17.92,50549,0
+PSA_R.US,D,20220513,000000,18.02,18.03,17.8901,17.9634,35275,0
+PSA_R.US,D,20220516,000000,17.85,18.26,17.85,18.11,47463,0
+PSA_R.US,D,20220517,000000,18.25,18.29,17.9523,18.01,68277,0
+PSA_R.US,D,20220518,000000,18.01,18.01,17.69,17.78,87144,0
+PSA_R.US,D,20220519,000000,17.93,18.02,17.75,17.85,52041,0
+PSA_R.US,D,20220520,000000,17.98,18.07,17.82,17.9485,46867,0
+PSA_R.US,D,20220523,000000,18.07,18.07,17.81,17.81,29763,0
+PSA_R.US,D,20220524,000000,17.9,18.05,17.76,18.04,49943,0
+PSA_R.US,D,20220525,000000,18.04,18.5,17.9813,18.5,47684,0
+PSA_R.US,D,20220526,000000,18.5,18.975,18.46,18.77,43007,0
+PSA_R.US,D,20220527,000000,18.85,19.31,18.85,19.2,58718,0
+PSA_R.US,D,20220531,000000,19.2,19.27,18.45,19.27,131273,0
+PSA_R.US,D,20220601,000000,19.32,19.35,19.11,19.27,32286,0
+PSA_R.US,D,20220602,000000,19.16,19.35,19.11,19.25,21444,0
+PSA_R.US,D,20220603,000000,19.05,19.3,19.05,19.25,23665,0
+PSA_R.US,D,20220606,000000,19.34,19.35,19.17,19.26,196976,0
+PSA_R.US,D,20220607,000000,19.15,19.42,19.15,19.39,36339,0
+PSA_R.US,D,20220608,000000,19.3596,19.3596,19.25,19.25,17074,0
+PSA_R.US,D,20220609,000000,19.25,19.25,19.085,19.16,48194,0
+PSA_R.US,D,20220610,000000,18.97,18.97,18.5,18.62,33958,0
+PSA_R.US,D,20220613,000000,18.14,18.2068,17.84,17.84,40606,0
+PSA_R.US,D,20220614,000000,17.72,17.9,17.38,17.625,59963,0
+PSA_R.US,D,20220615,000000,17.7434,18.31,17.71,17.96,28808,0
+PSA_R.US,D,20220616,000000,17.73,17.98,17.69,17.91,49981,0
+PSA_R.US,D,20220617,000000,18.01,18.19,17.9297,17.95,33553,0
+PSA_R.US,D,20220621,000000,18.26,18.31,17.97,18.15,21291,0
+PSA_R.US,D,20220622,000000,18.07,18.26,18.07,18.135,44806,0
+PSA_R.US,D,20220623,000000,18.295,18.345,18.02,18.24,71417,0
+PSA_R.US,D,20220624,000000,18.32,18.38,18.2,18.37,14487,0
+PSA_R.US,D,20220627,000000,18.42,18.48,18.25,18.34,28845,0
+PSA_R.US,D,20220628,000000,18.46,18.46,18.25,18.33,247638,0
+PSA_R.US,D,20220629,000000,18.22,18.34,18.11,18.335,213891,0
+PSA_R.US,D,20220630,000000,18.35,18.39,18.11,18.11,75921,0
+PSA_R.US,D,20220701,000000,18.2,18.43,18.13,18.42,27001,0
+PSA_R.US,D,20220705,000000,18.46,18.52,18.35,18.5199,35766,0
+PSA_R.US,D,20220706,000000,18.47,18.55,18.31,18.35,19868,0
+PSA_R.US,D,20220707,000000,18.36,18.4915,18.36,18.41,11035,0
+PSA_R.US,D,20220708,000000,18.39,18.58,18.32,18.48,15650,0
+PSA_R.US,D,20220711,000000,18.46,18.4884,18.34,18.455,6658,0
+PSA_R.US,D,20220712,000000,18.53,18.7,18.5,18.51,13449,0
+PSA_R.US,D,20220713,000000,18.37,18.57,18.37,18.44,20596,0
+PSA_R.US,D,20220714,000000,18.39,18.56,18.3425,18.55,23465,0
+PSA_R.US,D,20220715,000000,18.65,18.8899,18.53,18.53,21538,0
+PSA_R.US,D,20220718,000000,18.53,18.725,18.53,18.72,28921,0
+PSA_R.US,D,20220719,000000,18.72,18.84,18.65,18.82,26458,0
+PSA_R.US,D,20220720,000000,18.76,19.07,18.76,19.07,31741,0
+PSA_R.US,D,20220721,000000,18.94,19.14,18.94,19.14,8512,0
+PSA_R.US,D,20220722,000000,19.27,19.39,19.207,19.37,11630,0
+PSA_R.US,D,20220725,000000,19.36,19.373,19.24,19.25,32807,0
+PSA_R.US,D,20220726,000000,19.2,19.44,19.2,19.335,11415,0
+PSA_R.US,D,20220727,000000,19.28,19.4,19.26,19.35,21120,0
+PSA_R.US,D,20220728,000000,19.28,19.5,19.2604,19.4372,38451,0
+PSA_R.US,D,20220729,000000,19.39,19.91,19.355,19.87,86290,0
+PSA_R.US,D,20220801,000000,19.82,20.5,19.6775,20.19,116157,0
+PSA_R.US,D,20220802,000000,20.0055,21.17,19.8,20.99,61499,0
+PSA_R.US,D,20220803,000000,20.99,21.03,20.8619,20.99,37772,0
+PSA_R.US,D,20220804,000000,21.03,21.1,20.71,20.78,45843,0
+PSA_R.US,D,20220805,000000,20.63,20.7426,20.12,20.37,34449,0
+PSA_R.US,D,20220808,000000,20.37,20.62,20.15,20.28,56654,0
+PSA_R.US,D,20220809,000000,20.18,20.2467,19.92,20.0193,23821,0
+PSA_R.US,D,20220810,000000,20.19,20.292,20.04,20.12,43245,0
+PSA_R.US,D,20220811,000000,20.15,20.24,20.06,20.08,32919,0
+PSA_R.US,D,20220812,000000,20.16,20.19,20.1,20.1421,17782,0
+PSA_R.US,D,20220815,000000,20.19,20.28,20.06,20.06,25776,0
+PSA_R.US,D,20220816,000000,20.06,20.09,19.9367,20,63890,0
+PSA_R.US,D,20220817,000000,19.85,19.88,19.72,19.72,38996,0
+PSA_R.US,D,20220818,000000,19.8427,19.8427,19.7,19.83,18848,0
+PSA_R.US,D,20220819,000000,19.63,19.63,19.43,19.43,35623,0
+PSA_R.US,D,20220822,000000,19.22,19.275,19.14,19.14,25223,0
+PSA_R.US,D,20220823,000000,19.29,19.41,18.13,18.69,61846,0
+PSA_R.US,D,20220824,000000,18.91,19,18.585,18.795,25213,0
+PSA_R.US,D,20220825,000000,18.81,19.11,18.81,19.012,22847,0
+PSA_R.US,D,20220826,000000,19.11,19.16,18.91,18.95,34616,0
+PSA_R.US,D,20220829,000000,18.9,18.981,18.7,18.75,32133,0
+PSA_R.US,D,20220830,000000,18.84,18.845,18.585,18.72,10544,0
+PSA_R.US,D,20220831,000000,18.6,18.6651,18.46,18.56,42544,0
+PSA_R.US,D,20220901,000000,18.4,18.44,18.1186,18.1601,24219,0
+PSA_R.US,D,20220902,000000,18.34,18.38,18.2201,18.24,6814,0
+PSA_R.US,D,20220906,000000,18.3648,18.3648,17.9341,18,20941,0
+PSA_R.US,D,20220907,000000,18.1582,18.25,18.02,18.06,19122,0
+PSA_R.US,D,20220908,000000,18.06,18.3,17.85,17.86,28879,0
+PSA_R.US,D,20220909,000000,17.85,18.15,17.85,18.1,10348,0
+PSA_R.US,D,20220912,000000,18.13,18.35,18.1201,18.19,16068,0
+PSA_R.US,D,20220913,000000,17.47,17.8681,17.4,17.74,33847,0
+PSA_R.US,D,20220914,000000,17.71,17.8621,17.71,17.86,9978,0
+PSA_R.US,D,20220915,000000,17.73,17.9,17.69,17.75,16475,0
+PSA_R.US,D,20220916,000000,17.69,17.69,17.5,17.6,24420,0
+PSA_R.US,D,20220919,000000,17.53,17.58,17.4,17.4,26637,0
+PSA_R.US,D,20220920,000000,17.39,17.39,17.13,17.25,190108,0
+PSA_R.US,D,20220921,000000,17.3053,17.39,17.27,17.34,27973,0
+PSA_R.US,D,20220922,000000,17.23,17.25,17.06,17.115,27709,0
+PSA_R.US,D,20220923,000000,17.01,17.04,16.78,16.94,82045,0
+PSA_R.US,D,20220926,000000,16.84,16.94,16.72,16.8,104148,0
+PSA_R.US,D,20220927,000000,16.94,16.95,16.63,16.78,82086,0
+PSA_R.US,D,20220928,000000,16.88,17.15,16.8,17.03,30424,0
+PSA_R.US,D,20220929,000000,17.03,17.03,16.6201,16.82,47719,0
+PSA_R.US,D,20220930,000000,16.885,17.0099,16.7796,16.96,147708,0
+PSA_R.US,D,20221003,000000,16.9,17.21,16.9,17.04,22617,0
+PSA_R.US,D,20221004,000000,17.12,17.27,16.85,16.98,98237,0
+PSA_R.US,D,20221005,000000,16.83,16.912,16.5,16.76,209494,0
+PSA_R.US,D,20221006,000000,16.75,16.84,16.58,16.72,122880,0
+PSA_R.US,D,20221007,000000,16.67,16.95,16.43,16.87,383530,0
+PSA_R.US,D,20221010,000000,16.87,16.96,16.62,16.65,32390,0
+PSA_R.US,D,20221011,000000,16.65,16.73,16.61,16.68,22676,0
+PSA_R.US,D,20221012,000000,16.54,16.62,16.5,16.57,33585,0
+PSA_R.US,D,20221013,000000,16.38,16.62,16.23,16.55,46075,0
+PSA_R.US,D,20221014,000000,16.55,16.6,16.3901,16.44,12007,0
+PSA_R.US,D,20221017,000000,16.58,16.68,16.4401,16.52,37515,0
+PSA_R.US,D,20221018,000000,16.5805,16.75,16.47,16.56,85092,0
+PSA_R.US,D,20221019,000000,16.52,16.52,16.15,16.27,66636,0
+PSA_R.US,D,20221020,000000,16.22,16.32,15.93,16,114722,0
+PSA_R.US,D,20221021,000000,15.94,15.9493,15.6683,15.75,52028,0
+PSA_R.US,D,20221024,000000,15.7,15.75,15.56,15.67,48076,0
+PSA_R.US,D,20221025,000000,15.75,15.86,15.75,15.85,47377,0
+PSA_R.US,D,20221026,000000,15.85,16.09,15.81,15.93,43970,0
+PSA_R.US,D,20221027,000000,15.94,16.03,15.9301,15.96,29720,0
+PSA_R.US,D,20221028,000000,15.88,16.08,15.86,16,139008,0
+PSA_R.US,D,20221031,000000,15.98,16.17,15.9,16.09,72525,0
+PSA_R.US,D,20221101,000000,16.19,16.2168,16.01,16.06,24029,0
+PSA_R.US,D,20221102,000000,16.01,16.27,16,16.08,26527,0
+PSA_R.US,D,20221103,000000,15.71,15.94,15.7,15.9,63060,0
+PSA_R.US,D,20221104,000000,15.86,16,15.73,15.8,47076,0
+PSA_R.US,D,20221107,000000,15.86,15.9,15.79,15.81,37925,0
+PSA_R.US,D,20221108,000000,15.9,16.15,15.85,16.15,46834,0
+PSA_R.US,D,20221109,000000,16.13,16.2,15.98,16.15,38191,0
+PSA_R.US,D,20221110,000000,16.44,17.03,16.35,16.92,102061,0
+PSA_R.US,D,20221111,000000,17,17.2963,17,17.2,25121,0
+PSA_R.US,D,20221114,000000,17.24,17.24,16.98,17.15,44207,0
+PSA_R.US,D,20221115,000000,17.29,17.63,17.1417,17.63,161445,0
+PSA_R.US,D,20221116,000000,17.55,17.9,17.55,17.7,111056,0
+PSA_R.US,D,20221117,000000,17.63,17.63,17.47,17.53,39899,0
+PSA_R.US,D,20221118,000000,17.54,17.61,17.46,17.51,13163,0
+PSA_R.US,D,20221121,000000,17.58,17.58,17.43,17.45,23132,0
+PSA_R.US,D,20221122,000000,17.58,17.61,17.45,17.57,66998,0
+PSA_R.US,D,20221123,000000,17.55,17.6928,17.53,17.585,37707,0
+PSA_R.US,D,20221125,000000,17.65,17.65,17.45,17.59,15090,0
+PSA_R.US,D,20221128,000000,17.59,17.59,17.34,17.38,33819,0
+PSA_R.US,D,20221129,000000,17.38,17.38,17.01,17.01,30859,0
+PSA_R.US,D,20221130,000000,17.13,17.51,16.97,17.51,194690,0
+PSA_R.US,D,20221201,000000,17.61,17.8435,17.58,17.7956,73621,0
+PSA_R.US,D,20221202,000000,17.75,18.03,17.68,17.95,70877,0
+PSA_R.US,D,20221205,000000,17.95,17.95,17.62,17.65,53734,0
+PSA_R.US,D,20221206,000000,17.79,17.79,17.27,17.34,63244,0
+PSA_R.US,D,20221207,000000,17.29,17.49,17.23,17.42,258167,0
+PSA_R.US,D,20221208,000000,17.44,17.545,17.21,17.39,135175,0
+PSA_R.US,D,20221209,000000,17.39,17.4,17.05,17.05,152025,0
+PSA_R.US,D,20221212,000000,17.13,17.28,16.9609,17.1,97575,0
+PSA_R.US,D,20221213,000000,17.14,17.16,16.94,17.1019,148132,0
+PSA_R.US,D,20221214,000000,17.13,17.23,17.001,17.07,185323,0
+PSA_R.US,D,20221215,000000,17.08,17.11,16.97,17.0832,45469,0
+PSA_R.US,D,20221216,000000,16.99,17.21,16.9022,17.18,43182,0
+PSA_R.US,D,20221219,000000,17.02,17.1299,16.92,16.99,48940,0
+PSA_R.US,D,20221220,000000,16.92,16.98,16.81,16.86,23799,0
+PSA_R.US,D,20221221,000000,16.93,16.98,16.8,16.8,53577,0
+PSA_R.US,D,20221222,000000,16.78,16.82,16.5985,16.75,57913,0
+PSA_R.US,D,20221223,000000,16.75,16.8,16.61,16.64,34684,0
+PSA_R.US,D,20221227,000000,16.63,16.661,16.34,16.45,41279,0
+PSA_R.US,D,20221228,000000,16.49,16.54,16.2601,16.33,67366,0
+PSA_R.US,D,20221229,000000,16.43,16.5299,16.36,16.4,58074,0
+PSA_R.US,D,20221230,000000,16.47,17.1,16.31,16.7,256559,0
+PSA_R.US,D,20230103,000000,16.93,16.9989,16.7972,16.8,34044,0
+PSA_R.US,D,20230104,000000,16.92,17.2199,16.8901,17.2,25764,0
+PSA_R.US,D,20230105,000000,17.2,17.46,16.9901,17.39,37804,0
+PSA_R.US,D,20230106,000000,17.76,17.7799,17.4629,17.58,41159,0
+PSA_R.US,D,20230109,000000,17.7,17.83,17.49,17.53,39633,0
+PSA_R.US,D,20230110,000000,17.59,17.7,17.5,17.6785,30299,0
+PSA_R.US,D,20230111,000000,17.77,17.8,17.715,17.7608,27997,0
+PSA_R.US,D,20230112,000000,17.86,17.99,17.825,17.9206,28721,0
+PSA_R.US,D,20230113,000000,17.87,18.08,17.87,18.04,35739,0
+PSA_R.US,D,20230117,000000,17.97,18.29,17.97,18.21,34369,0
+PSA_R.US,D,20230118,000000,18.41,18.61,18.32,18.33,54955,0
+PSA_R.US,D,20230119,000000,18.33,18.47,18.19,18.42,26472,0
+PSA_R.US,D,20230120,000000,18.34,18.57,18.3164,18.53,55602,0
+PSA_R.US,D,20230123,000000,18.43,18.67,18.43,18.52,47368,0
+PSA_R.US,D,20230124,000000,18.58,18.68,18.49,18.525,16381,0
+PSA_R.US,D,20230125,000000,18.46,18.63,18.44,18.63,23460,0
+PSA_R.US,D,20230126,000000,18.66,18.7,18.6,18.6,40074,0
+PSA_R.US,D,20230127,000000,18.65,18.715,18.61,18.63,18520,0
+PSA_R.US,D,20230130,000000,18.64,18.81,18.524,18.81,51463,0
+PSA_R.US,D,20230131,000000,18.84,18.89,18.76,18.85,44043,0
+PSA_R.US,D,20230201,000000,18.92,19.06,18.86,18.98,33175,0
+PSA_R.US,D,20230202,000000,19.15,19.26,19.08,19.2,48772,0
+PSA_R.US,D,20230203,000000,19.13,19.13,18.73,18.73,20540,0
+PSA_R.US,D,20230206,000000,18.6,18.6,18.4,18.5,28780,0
+PSA_R.US,D,20230207,000000,18.53,18.53,18.25,18.31,35613,0
+PSA_R.US,D,20230208,000000,18.36,18.3843,18.2115,18.3079,15037,0
+PSA_R.US,D,20230209,000000,18.46,18.46,18.27,18.27,17930,0
+PSA_R.US,D,20230210,000000,18.31,18.31,18.01,18.18,29360,0
+PSA_R.US,D,20230213,000000,18.2,18.29,18.13,18.29,22074,0
+PSA_R.US,D,20230214,000000,18.28,18.41,18.12,18.31,26064,0
+PSA_R.US,D,20230215,000000,18.37,18.37,18.26,18.35,58712,0
+PSA_R.US,D,20230216,000000,18.26,18.26,18.11,18.14,29305,0
+PSA_R.US,D,20230217,000000,18.14,18.14,18.02,18.08,17212,0
+PSA_R.US,D,20230221,000000,17.97,18,17.66,17.66,20521,0
+PSA_R.US,D,20230222,000000,17.62,17.82,17.62,17.77,30722,0
+PSA_R.US,D,20230223,000000,17.89,18.02,17.81,18,20746,0
+PSA_R.US,D,20230224,000000,17.82,17.99,17.82,17.99,21093,0
+PSA_R.US,D,20230227,000000,18.12,18.12,17.99,18,13431,0
+PSA_R.US,D,20230228,000000,18.09,18.11,17.89,18.05,47716,0
+PSA_R.US,D,20230301,000000,18.05,18.11,17.9534,18.06,41467,0
+PSA_R.US,D,20230302,000000,17.96,18,17.73,17.81,43383,0
+PSA_R.US,D,20230303,000000,17.94,18,17.88,18,19468,0
+PSA_R.US,D,20230306,000000,18,18.0725,17.93,18.01,24389,0
+PSA_R.US,D,20230307,000000,18.06,18.08,17.92,17.95,46299,0
+PSA_R.US,D,20230308,000000,17.99,18.0699,17.881,17.93,30417,0
+PSA_R.US,D,20230309,000000,17.96,17.96,17.462,17.485,20298,0
+PSA_R.US,D,20230310,000000,17.6,17.65,17.2135,17.29,19662,0
+PSA_R.US,D,20230313,000000,15.8,17.24,15.8,17.24,78866,0
+PSA_R.US,D,20230314,000000,17.24,17.47,17.24,17.28,28222,0
+PSA_R.US,D,20230315,000000,17.2,17.25,16.8701,17.25,57445,0
+PSA_R.US,D,20230316,000000,17.34,18.14,17.25,18.0101,67706,0
+PSA_R.US,D,20230317,000000,18.12,18.12,17.83,17.95,12975,0
+PSA_R.US,D,20230320,000000,17.95,18.2,17.79,17.87,26963,0
+PSA_R.US,D,20230321,000000,17.87,18.1499,17.87,18.05,21635,0
+PSA_R.US,D,20230322,000000,18.18,18.26,18.03,18.185,18794,0
+PSA_R.US,D,20230323,000000,18.3,18.325,18.03,18.05,27520,0
+PSA_R.US,D,20230324,000000,18.05,18.05,17.68,18,96346,0
+PSA_R.US,D,20230327,000000,18.1,18.34,17.87,17.98,16695,0
+PSA_R.US,D,20230328,000000,18.09,18.19,18.05,18.16,11555,0
+PSA_R.US,D,20230329,000000,18.29,18.4,17.83,17.97,100981,0
+PSA_R.US,D,20230330,000000,18.1,18.18,17.9,18.18,24989,0
+PSA_R.US,D,20230331,000000,18.29,18.56,18.23,18.5,84785,0
+PSA_R.US,D,20230403,000000,18.56,18.68,18.3748,18.68,23500,0
+PSA_R.US,D,20230404,000000,18.72,18.72,18.47,18.7,18420,0
+PSA_R.US,D,20230405,000000,18.7,18.75,18.639,18.64,22019,0
+PSA_R.US,D,20230406,000000,18.69,18.85,18.66,18.705,8213,0
+PSA_R.US,D,20230410,000000,18.76,18.855,18.68,18.68,13022,0
+PSA_R.US,D,20230411,000000,18.75,18.82,18.695,18.72,15022,0
+PSA_R.US,D,20230412,000000,18.74,18.74,18.58,18.59,42964,0
+PSA_R.US,D,20230413,000000,18.69,18.7,18.6,18.63,18670,0
+PSA_R.US,D,20230414,000000,18.63,18.68,18.47,18.53,19007,0
+PSA_R.US,D,20230417,000000,18.65,18.68,18.49,18.49,52124,0
+PSA_R.US,D,20230418,000000,18.59,18.61,18.4275,18.58,23017,0
+PSA_R.US,D,20230419,000000,18.56,18.67,18.45,18.635,23864,0
+PSA_R.US,D,20230420,000000,18.63,18.68,18.585,18.6,14997,0
+PSA_R.US,D,20230421,000000,18.68,18.8338,18.59,18.59,77702,0
+PSA_R.US,D,20230424,000000,18.72,18.76,18.6,18.6,12791,0
+PSA_R.US,D,20230425,000000,18.68,18.68,18.57,18.58,12283,0
+PSA_R.US,D,20230426,000000,18.65,18.73,18.56,18.59,24786,0
+PSA_R.US,D,20230427,000000,18.72,18.78,18.6349,18.74,27564,0
+PSA_R.US,D,20230428,000000,18.73,18.85,18.67,18.7,61986,0
+PSA_R.US,D,20230501,000000,18.78,18.8191,18.42,18.58,27569,0
+PSA_R.US,D,20230502,000000,18.58,18.58,18.32,18.33,22443,0
+PSA_R.US,D,20230503,000000,18.39,18.47,18.21,18.23,33456,0
+PSA_R.US,D,20230504,000000,18.17,18.3,17.96,18.22,44689,0
+PSA_R.US,D,20230505,000000,18.4,18.64,18.36,18.52,20176,0
+PSA_R.US,D,20230508,000000,18.42,18.61,18.14,18.56,10715,0
+PSA_R.US,D,20230509,000000,18.58,18.6,18.42,18.47,18491,0
+PSA_R.US,D,20230510,000000,18.47,18.81,18.47,18.53,14290,0
+PSA_R.US,D,20230511,000000,18.53,18.75,18.5,18.5,13331,0
+PSA_R.US,D,20230512,000000,18.67,18.8,18.53,18.65,21959,0
+PSA_R.US,D,20230515,000000,18.74,18.74,18.48,18.6,69072,0
+PSA_R.US,D,20230516,000000,18.55,18.6,18.38,18.38,15331,0
+PSA_R.US,D,20230517,000000,18.55,18.72,18.47,18.56,16658,0
+PSA_R.US,D,20230518,000000,18.56,18.57,18.28,18.33,23324,0
+PSA_R.US,D,20230519,000000,18.38,18.38,18.13,18.25,20116,0
+PSA_R.US,D,20230522,000000,18.34,18.34,18.19,18.23,17025,0
+PSA_R.US,D,20230523,000000,18.25,18.4,18.21,18.22,15873,0
+PSA_R.US,D,20230524,000000,18.2,18.29,18.11,18.17,22958,0
+PSA_R.US,D,20230525,000000,18.29,18.29,18.09,18.17,7578,0
+PSA_R.US,D,20230526,000000,18.22,18.22,18.01,18.18,14756,0
+PSA_R.US,D,20230530,000000,18.28,18.29,18.09,18.09,11496,0
+PSA_R.US,D,20230531,000000,18.31,18.51,18.0301,18.5,84898,0
+PSA_R.US,D,20230601,000000,18.5,18.68,18.48,18.56,48867,0
+PSA_R.US,D,20230602,000000,18.69,19.19,18.677,18.99,28303,0
+PSA_R.US,D,20230605,000000,19.05,19.2,18.7,18.99,14537,0
+PSA_R.US,D,20230606,000000,19.13,19.13,18.95,18.96,63622,0
+PSA_R.US,D,20230607,000000,19.09,19.09,18.801,18.83,23892,0
+PSA_R.US,D,20230608,000000,18.92,18.95,18.73,18.73,18092,0
+PSA_R.US,D,20230609,000000,18.9,18.9,18.76,18.76,10292,0
+PSA_R.US,D,20230612,000000,18.8,18.9,18.62,18.65,7096,0
+PSA_R.US,D,20230613,000000,18.59,18.64,18.4176,18.55,12770,0
+PSA_R.US,D,20230614,000000,18.64,18.64,18.32,18.45,17898,0
+PSA_R.US,D,20230615,000000,18.54,18.59,18.42,18.59,10038,0
+PSA_R.US,D,20230616,000000,18.66,18.66,18.36,18.36,15182,0
+PSA_R.US,D,20230620,000000,18.48,18.48,18.2,18.3,34932,0
+PSA_R.US,D,20230621,000000,18.34,18.43,18.2375,18.4,19290,0
+PSA_R.US,D,20230622,000000,18.42,18.48,18.33,18.47,16210,0
+PSA_R.US,D,20230623,000000,18.48,18.57,18.37,18.52,12140,0
+PSA_R.US,D,20230626,000000,18.52,18.7594,18.52,18.62,19576,0
+PSA_R.US,D,20230627,000000,18.7,18.785,18.47,18.47,20804,0
+PSA_R.US,D,20230628,000000,18.67,18.73,18.4,18.53,20005,0
+PSA_R.US,D,20230629,000000,18.63,18.64,18.435,18.53,49486,0
+PSA_R.US,D,20230630,000000,18.68,18.97,18.6,18.95,79943,0
+PSA_R.US,D,20230703,000000,18.92,18.97,18.88,18.91,33213,0
+PSA_R.US,D,20230705,000000,18.89,18.944,18.76,18.79,24595,0
+PSA_R.US,D,20230706,000000,18.59,18.6,18.15,18.35,38917,0
+PSA_R.US,D,20230707,000000,18.42,18.5588,18.34,18.34,11557,0
+PSA_R.US,D,20230710,000000,18.49,18.49,18.1293,18.21,66349,0
+PSA_R.US,D,20230711,000000,18.35,18.35,18.12,18.15,15702,0
+PSA_R.US,D,20230712,000000,18.29,18.34,18.19,18.2422,35337,0
+PSA_R.US,D,20230713,000000,18.36,18.36,18.2,18.3,28115,0
+PSA_R.US,D,20230714,000000,18.34,18.39,18.18,18.25,63047,0
+PSA_R.US,D,20230717,000000,18.29,18.29,18.035,18.1,49094,0
+PSA_R.US,D,20230718,000000,18.19,18.25,18.14,18.18,36267,0
+PSA_R.US,D,20230719,000000,18.3,18.3252,18.19,18.19,59905,0
+PSA_R.US,D,20230720,000000,18.19,18.28,18.1759,18.27,18708,0
+PSA_R.US,D,20230721,000000,18.35,18.3657,18.26,18.31,30301,0
+PSA_R.US,D,20230724,000000,18.37,18.4023,18.3,18.36,7463,0
+PSA_R.US,D,20230725,000000,18.42,18.42,18.32,18.36,11032,0
+PSA_R.US,D,20230726,000000,18.42,18.655,18.4,18.57,22696,0
+PSA_R.US,D,20230727,000000,18.6,18.65,18.35,18.4,19066,0
+PSA_R.US,D,20230728,000000,18.52,18.74,18.3601,18.3693,41483,0
+PSA_R.US,D,20230731,000000,18.48,18.66,18.47,18.55,46062,0
+PSA_R.US,D,20230801,000000,18.42,18.51,18.25,18.28,33518,0
+PSA_R.US,D,20230802,000000,18.25,18.25,18.03,18.05,41921,0
+PSA_R.US,D,20230803,000000,17.93,17.99,17.79,17.82,28665,0
+PSA_R.US,D,20230804,000000,17.98,18.15,17.882,18,19333,0
+PSA_R.US,D,20230807,000000,18,18.11,17.98,18.01,16229,0
+PSA_R.US,D,20230808,000000,18.01,18.08,17.86,17.96,20784,0
+PSA_R.US,D,20230809,000000,18,18.05,17.9055,17.93,20231,0
+PSA_R.US,D,20230810,000000,18.04,18.04,17.8,17.8,26950,0
+PSA_R.US,D,20230811,000000,17.73,17.9199,17.73,17.77,9536,0
+PSA_R.US,D,20230814,000000,17.85,17.85,17.6976,17.79,87716,0
+PSA_R.US,D,20230815,000000,17.77,17.78,17.62,17.66,17457,0
+PSA_R.US,D,20230816,000000,17.65,17.69,17.26,17.26,28309,0
+PSA_R.US,D,20230817,000000,17.36,17.455,17.15,17.24,31653,0
+PSA_R.US,D,20230818,000000,17.25,17.32,17.2001,17.22,14698,0
+PSA_R.US,D,20230821,000000,17.19,17.26,17.1,17.17,22593,0
+PSA_R.US,D,20230822,000000,17.28,17.39,17.16,17.23,32177,0
+PSA_R.US,D,20230823,000000,17.39,17.43,17.2801,17.42,22052,0
+PSA_R.US,D,20230824,000000,17.45,17.45,17.21,17.21,13229,0
+PSA_R.US,D,20230825,000000,17.3,17.32,17.17,17.25,11706,0
+PSA_R.US,D,20230828,000000,17.34,17.43,17.25,17.25,15943,0
+PSA_R.US,D,20230829,000000,17.32,17.5,17.24,17.33,28670,0
+PSA_R.US,D,20230830,000000,17.39,17.46,17.33,17.34,16404,0
+PSA_R.US,D,20230831,000000,17.41,17.88,17.35,17.83,111726,0
+PSA_R.US,D,20230901,000000,17.77,17.77,17.67,17.71,26476,0
+PSA_R.US,D,20230905,000000,17.73,17.73,17.57,17.57,27109,0
+PSA_R.US,D,20230906,000000,17.65,17.65,17.52,17.57,19835,0
+PSA_R.US,D,20230907,000000,17.57,17.65,17.55,17.55,13760,0
+PSA_R.US,D,20230908,000000,17.63,17.68,17.54,17.5401,12911,0
+PSA_R.US,D,20230911,000000,17.64,17.69,17.52,17.52,8953,0
+PSA_R.US,D,20230912,000000,17.39,17.39,17.12,17.17,25439,0
+PSA_R.US,D,20230913,000000,17.28,17.28,17.17,17.17,20937,0
+PSA_R.US,D,20230914,000000,17.31,17.34,17.27,17.3,12652,0
+PSA_R.US,D,20230915,000000,17.3,17.3,17.18,17.27,32240,0
+PSA_R.US,D,20230918,000000,17.28,17.4238,17.26,17.3264,11075,0
+PSA_R.US,D,20230919,000000,17.42,17.45,17.2,17.43,12529,0
+PSA_R.US,D,20230920,000000,17.52,17.57,17.33,17.33,12486,0
+PSA_R.US,D,20230921,000000,17.18,17.18,16.9,16.93,28030,0
+PSA_R.US,D,20230922,000000,17.09,17.1,16.99,17.065,10994,0
+PSA_R.US,D,20230925,000000,16.88,17.04,16.86,16.99,16046,0
+PSA_R.US,D,20230926,000000,17,17.07,16.87,16.97,40479,0
+PSA_R.US,D,20230927,000000,17.09,17.14,16.9318,17.1,89762,0
+PSA_R.US,D,20230928,000000,17.04,17.26,17.03,17.23,79530,0
+PSA_R.US,D,20230929,000000,17.39,17.48,17.14,17.18,90084,0
+PSA_R.US,D,20231002,000000,17.1,17.1,16.73,16.97,33928,0
+PSA_R.US,D,20231003,000000,16.78,16.82,16.29,16.4,38663,0
+PSA_R.US,D,20231004,000000,16.48,16.59,16.26,16.26,41222,0
+PSA_R.US,D,20231005,000000,16.33,16.35,16.14,16.17,18286,0
+PSA_R.US,D,20231006,000000,15.92,16.1699,15.92,16.06,14570,0
+PSA_R.US,D,20231009,000000,16.27,16.323,16.15,16.26,12362,0
+PSA_R.US,D,20231010,000000,16.2,16.37,16.13,16.26,31712,0
+PSA_R.US,D,20231011,000000,16.49,16.49,16.34,16.4,18919,0
+PSA_R.US,D,20231012,000000,16.45,16.45,16.2,16.21,23618,0
+PSA_R.US,D,20231013,000000,16.4,16.4236,16.06,16.17,16295,0
+PSA_R.US,D,20231016,000000,16.25,16.25,16,16.05,44132,0
+PSA_R.US,D,20231017,000000,15.95,16.15,15.91,16.01,61336,0
+PSA_R.US,D,20231018,000000,15.95,15.95,15.72,15.72,18701,0
+PSA_R.US,D,20231019,000000,15.83,15.83,15.59,15.59,18019,0
+PSA_R.US,D,20231020,000000,15.72,15.74,15.48,15.74,27626,0
+PSA_R.US,D,20231023,000000,15.69,15.73,15.56,15.73,17030,0
+PSA_R.US,D,20231024,000000,15.73,15.89,15.61,15.89,76952,0
+PSA_R.US,D,20231025,000000,15.8,15.81,15.66,15.66,19794,0
+PSA_R.US,D,20231026,000000,15.77,15.8499,15.6123,15.77,30354,0
+PSA_R.US,D,20231027,000000,15.85,15.87,15.57,15.58,21927,0
+PSA_R.US,D,20231030,000000,15.58,15.7249,15.38,15.5,28320,0
+PSA_R.US,D,20231031,000000,15.63,15.78,15.6,15.77,32925,0
+PSA_R.US,D,20231101,000000,15.86,16.2,15.766,16.175,36135,0
+PSA_R.US,D,20231102,000000,16.22,17.07,16.22,16.97,34069,0
+PSA_R.US,D,20231103,000000,17.41,17.41,17.06,17.15,30994,0
+PSA_R.US,D,20231106,000000,17.09,17.15,17,17.1,14490,0
+PSA_R.US,D,20231107,000000,17.23,17.23,16.8388,16.85,8544,0
+PSA_R.US,D,20231108,000000,17.01,17.01,16.8172,16.87,21944,0
+PSA_R.US,D,20231109,000000,16.95,16.95,16.5,16.5,24865,0
+PSA_R.US,D,20231110,000000,16.67,16.6999,16.54,16.58,11104,0
+PSA_R.US,D,20231113,000000,16.63,16.795,16.58,16.65,21893,0
+PSA_R.US,D,20231114,000000,17.3,17.31,16.96,17.1,20744,0
+PSA_R.US,D,20231115,000000,17.1,17.12,17.03,17.09,21886,0
+PSA_R.US,D,20231116,000000,17.14,17.55,17.0109,17.39,117027,0
+PSA_R.US,D,20231117,000000,17.5,17.77,17.435,17.69,192858,0
+PSA_R.US,D,20231120,000000,17.72,17.86,17.64,17.7,61146,0
+PSA_R.US,D,20231121,000000,17.77,17.86,17.71,17.8,101211,0
+PSA_R.US,D,20231122,000000,17.89,17.9,17.5301,17.68,46777,0
+PSA_R.US,D,20231124,000000,17.62,17.78,17.62,17.71,9431,0
+PSA_R.US,D,20231127,000000,17.78,17.95,17.75,17.92,17975,0
+PSA_R.US,D,20231128,000000,17.94,18.04,17.9,17.98,28987,0
+PSA_R.US,D,20231129,000000,18.02,18.27,18.02,18.13,26480,0
+PSA_R.US,D,20231130,000000,18.25,18.33,17.9901,18.33,131938,0
+PSA_R.US,D,20231201,000000,18.33,18.55,18.18,18.4,41000,0
+PSA_R.US,D,20231204,000000,18.38,18.45,18.13,18.13,91967,0
+PSA_R.US,D,20231205,000000,18.3,18.33,17.99,17.99,58885,0
+PSA_R.US,D,20231206,000000,18.16,18.28,18.13,18.14,55018,0
+PSA_R.US,D,20231207,000000,18.27,18.4,18.1801,18.28,27588,0
+PSA_R.US,D,20231208,000000,18.25,18.2694,18.1,18.11,36129,0
+PSA_R.US,D,20231211,000000,18.2,18.24,17.92,18.03,47848,0
+PSA_R.US,D,20231212,000000,17.88,17.97,17.67,17.67,72513,0
+PSA_R.US,D,20231213,000000,17.7,18.13,17.65,17.8,62744,0
+PSA_R.US,D,20231214,000000,18.45,18.45,18.0553,18.2,36878,0
+PSA_R.US,D,20231215,000000,18.16,18.2155,17.9,18.09,39698,0
+PSA_R.US,D,20231218,000000,18.13,18.13,17.83,17.84,21488,0
+PSA_R.US,D,20231219,000000,17.98,18.09,17.87,17.99,24520,0
+PSA_R.US,D,20231220,000000,18.16,18.2,17.9676,18.14,32192,0
+PSA_R.US,D,20231221,000000,18.24,18.3,17.993,18.2,30096,0
+PSA_R.US,D,20231222,000000,18.33,18.4,18.2523,18.38,29092,0
+PSA_R.US,D,20231226,000000,18.43,18.48,18.19,18.19,35464,0
+PSA_R.US,D,20231227,000000,18.37,18.43,18.25,18.26,22668,0
+PSA_R.US,D,20231228,000000,18.45,18.487,18.27,18.27,21923,0
+PSA_R.US,D,20231229,000000,18.39,18.39,18.11,18.15,33653,0
+PSA_R.US,D,20240102,000000,18.15,18.28,18.08,18.13,15133,0
+PSA_R.US,D,20240103,000000,18.12,18.2199,17.9766,18.08,21626,0
+PSA_R.US,D,20240104,000000,18.16,18.2,18.0115,18.12,21218,0
+PSA_R.US,D,20240105,000000,18.15,18.2599,18,18,15847,0
+PSA_R.US,D,20240108,000000,18.18,18.23,18.1,18.1899,18373,0
+PSA_R.US,D,20240109,000000,18.24,18.33,18.174,18.25,15248,0
+PSA_R.US,D,20240110,000000,18.29,18.3914,18.28,18.3133,7882,0
+PSA_R.US,D,20240111,000000,18.3,18.4067,18.25,18.38,19867,0
+PSA_R.US,D,20240112,000000,18.48,18.51,18.39,18.4365,13617,0
+PSA_R.US,D,20240116,000000,18.43,18.4899,18.2701,18.28,17612,0
+PSA_R.US,D,20240117,000000,18.3,18.44,18.2119,18.27,21638,0
+PSA_R.US,D,20240118,000000,18.38,18.45,18.19,18.25,23321,0
+PSA_R.US,D,20240119,000000,18.32,18.4118,18.2646,18.36,20262,0
+PSA_R.US,D,20240122,000000,18.49,18.65,18.45,18.63,32874,0
+PSA_R.US,D,20240123,000000,18.63,18.65,18.5,18.56,12335,0
+PSA_R.US,D,20240124,000000,18.73,18.78,18.646,18.67,13908,0
+PSA_R.US,D,20240125,000000,18.72,18.97,18.68,18.846,23409,0
+PSA_R.US,D,20240126,000000,18.9,19,18.815,18.99,20371,0
+PSA_R.US,D,20240129,000000,18.99,19.07,18.94,19.03,27167,0
+PSA_R.US,D,20240130,000000,19.07,19.17,19.03,19.1,16072,0
+PSA_R.US,D,20240131,000000,19,19.0899,18.9,18.9,66040,0
+PSA_R.US,D,20240201,000000,19.09,19.15,18.9,19.01,35410,0
+PSA_R.US,D,20240202,000000,19.04,19.12,18.91,18.95,29776,0
+PSA_R.US,D,20240205,000000,18.92,19,18.66,18.78,25615,0
+PSA_R.US,D,20240206,000000,18.78,18.85,18.64,18.85,9137,0
+PSA_R.US,D,20240207,000000,18.88,18.88,18.77,18.8061,20571,0
+PSA_R.US,D,20240208,000000,18.89,18.89,18.66,18.79,17658,0
+PSA_R.US,D,20240209,000000,18.86,19.1,18.8016,19.1,11863,0
+PSA_R.US,D,20240212,000000,19.12,19.3,19.1,19.3,21986,0
+PSA_R.US,D,20240213,000000,19.13,19.13,18.76,18.87,53567,0
+PSA_R.US,D,20240214,000000,18.84,18.9999,18.67,18.68,56082,0
+PSA_R.US,D,20240215,000000,18.79,18.88,18.71,18.84,22806,0
+PSA_R.US,D,20240216,000000,18.84,18.8536,18.72,18.79,11975,0
+PSA_R.US,D,20240220,000000,18.86,18.9,18.66,18.77,12095,0
+PSA_R.US,D,20240221,000000,18.89,18.98,18.68,18.68,23951,0
+PSA_R.US,D,20240222,000000,18.87,18.985,18.7281,18.805,14398,0
+PSA_R.US,D,20240223,000000,18.87,19.12,18.74,19.12,20179,0
+PSA_R.US,D,20240226,000000,19.16,19.1799,18.9487,19.05,13064,0
+PSA_R.US,D,20240227,000000,19.12,19.12,18.9418,19.02,10966,0
+PSA_R.US,D,20240228,000000,19.04,19.05,18.9501,19,8786,0
+PSA_R.US,D,20240229,000000,19.12,19.36,18.9939,19.34,66833,0
+PSA_R.US,D,20240301,000000,19.31,19.3399,19.14,19.2,47067,0
+PSA_R.US,D,20240304,000000,19.2,19.24,19.1,19.11,19724,0
+PSA_R.US,D,20240305,000000,19.18,19.18,19.0298,19.15,82262,0
+PSA_R.US,D,20240306,000000,19.21,19.22,19.1,19.1,11882,0
+PSA_R.US,D,20240307,000000,19.18,19.36,19.18,19.27,14664,0
+PSA_R.US,D,20240308,000000,19.27,19.4699,19.27,19.4495,12274,0
+PSA_R.US,D,20240311,000000,19.47,19.48,19.3457,19.395,10609,0
+PSA_R.US,D,20240312,000000,19.17,19.2925,19.12,19.26,17414,0
+PSA_R.US,D,20240313,000000,19.25,19.39,19.19,19.39,15001,0
+PSA_R.US,D,20240314,000000,19.36,19.36,19.06,19.07,21835,0
+PSA_R.US,D,20240315,000000,19.07,19.205,18.99,19.03,26960,0
+PSA_R.US,D,20240318,000000,19.14,19.14,18.92,18.98,14859,0
+PSA_R.US,D,20240319,000000,19.06,19.145,18.92,19.07,21563,0
+PSA_R.US,D,20240320,000000,19.2,19.2,19.05,19.06,26474,0
+PSA_R.US,D,20240321,000000,19.22,19.27,19.0701,19.0701,37618,0
+PSA_R.US,D,20240322,000000,19.29,19.38,19.09,19.165,20477,0
+PSA_R.US,D,20240325,000000,19.21,19.21,18.82,18.82,7561,0
+PSA_R.US,D,20240326,000000,18.88,18.94,18.67,18.69,24035,0
+PSA_R.US,D,20240327,000000,18.8,18.8568,18.52,18.8,29682,0
+PSA_R.US,D,20240328,000000,18.88,19,18.46,18.48,89403,0
+PSA_R.US,D,20240401,000000,18.57,18.72,18.36,18.72,28927,0
+PSA_R.US,D,20240402,000000,18.62,18.62,18.3277,18.48,31297,0
+PSA_R.US,D,20240403,000000,18.47,18.62,18.4,18.61,88115,0
+PSA_R.US,D,20240404,000000,18.68,18.7399,18.58,18.69,27741,0
+PSA_R.US,D,20240405,000000,18.65,18.73,18.56,18.56,23243,0
+PSA_R.US,D,20240408,000000,18.65,18.65,18.48,18.5,9789,0
+PSA_R.US,D,20240409,000000,18.55,18.66,18.45,18.59,8760,0
+PSA_R.US,D,20240410,000000,18.45,18.45,17.96,18.07,40041,0
+PSA_R.US,D,20240411,000000,18.2,18.2,17.66,17.75,55065,0
+PSA_R.US,D,20240412,000000,17.81,17.81,17.5,17.5,69667,0
+PSA_R.US,D,20240415,000000,17.59,17.59,17.05,17.2,46537,0
+PSA_R.US,D,20240416,000000,17.14,17.27,17.09,17.24,39362,0
+PSA_R.US,D,20240417,000000,17.34,17.367,17.0909,17.15,34356,0
+PSA_R.US,D,20240418,000000,17.24,17.28,17.17,17.28,204702,0
+PSA_R.US,D,20240419,000000,17.3,17.45,17.29,17.4,38271,0
+PSA_R.US,D,20240422,000000,17.35,17.5386,17.35,17.44,14900,0
+PSA_R.US,D,20240423,000000,17.57,17.96,17.57,17.96,13711,0
+PSA_R.US,D,20240424,000000,17.92,18.01,17.69,17.96,14085,0
+PSA_R.US,D,20240425,000000,17.77,17.8,17.57,17.66,9914,0
+PSA_R.US,D,20240426,000000,17.79,17.845,17.57,17.59,17960,0
+PSA_R.US,D,20240429,000000,17.84,17.9,17.6169,17.81,11207,0
+PSA_R.US,D,20240430,000000,17.78,17.82,17.5542,17.73,16655,0
+PSA_R.US,D,20240501,000000,17.77,17.8,17.51,17.68,17019,0
+PSA_R.US,D,20240502,000000,17.72,17.8,17.68,17.775,20530,0
+PSA_R.US,D,20240503,000000,17.99,18.04,17.82,17.895,8123,0
+PSA_R.US,D,20240506,000000,17.95,17.9699,17.84,17.92,18132,0
+PSA_R.US,D,20240507,000000,18.05,18.06,17.87,17.915,7266,0
+PSA_R.US,D,20240508,000000,17.94,17.9714,17.61,17.68,14245,0
+PSA_R.US,D,20240509,000000,17.75,17.75,17.55,17.57,15587,0
+PSA_R.US,D,20240510,000000,17.68,17.73,17.5,17.68,7356,0
+PSA_R.US,D,20240513,000000,17.79,17.85,17.6721,17.79,9783,0
+PSA_R.US,D,20240514,000000,17.84,17.84,17.54,17.55,17114,0
+PSA_R.US,D,20240515,000000,17.8,17.84,17.6431,17.78,19157,0
+PSA_R.US,D,20240516,000000,17.84,17.84,17.68,17.79,10878,0
+PSA_R.US,D,20240517,000000,17.79,17.79,17.65,17.71,9450,0
+PSA_R.US,D,20240520,000000,17.76,17.776,17.66,17.76,11921,0
+PSA_R.US,D,20240521,000000,17.8,17.89,17.58,17.59,18958,0
+PSA_R.US,D,20240522,000000,17.65,17.96,17.55,17.96,147155,0
+PSA_R.US,D,20240523,000000,18.02,18.02,17.82,17.87,95449,0
+PSA_R.US,D,20240524,000000,17.97,18.0718,17.88,17.95,15456,0
+PSA_R.US,D,20240528,000000,18.07,18.1024,17.82,17.84,20694,0
+PSA_R.US,D,20240529,000000,17.82,17.9,17.57,17.57,11032,0
+PSA_R.US,D,20240530,000000,17.67,17.7699,17.62,17.71,17480,0
+PSA_R.US,D,20240531,000000,17.81,18.25,17.7301,18.22,57194,0
+PSA_R.US,D,20240603,000000,18.27,18.36,18.1201,18.32,14979,0
+PSA_R.US,D,20240604,000000,18.39,18.52,18.2918,18.5,30267,0
+PSA_R.US,D,20240605,000000,18.55,18.5999,18.26,18.44,18308,0
+PSA_R.US,D,20240606,000000,18.45,18.63,18.45,18.615,19764,0
+PSA_R.US,D,20240607,000000,18.55,18.62,18.435,18.61,18119,0
+PSA_R.US,D,20240610,000000,18.61,18.61,18.42,18.55,16444,0
+PSA_R.US,D,20240611,000000,18.59,18.59,18.02,18.05,107479,0
+PSA_R.US,D,20240612,000000,18,18.1109,17.83,17.9,47642,0
+PSA_R.US,D,20240613,000000,17.97,18.06,17.65,17.705,26940,0
+PSA_R.US,D,20240614,000000,17.61,17.71,17.44,17.5,25464,0
+PSA_R.US,D,20240617,000000,17.56,17.63,17.38,17.52,17855,0
+PSA_R.US,D,20240618,000000,17.54,17.69,17.46,17.65,27279,0
+PSA_R.US,D,20240620,000000,17.65,17.65,17.4759,17.5,19899,0
+PSA_R.US,D,20240621,000000,17.59,17.7,17.56,17.6634,13264,0
+PSA_R.US,D,20240624,000000,17.67,17.76,17.67,17.75,23237,0
+PSA_R.US,D,20240625,000000,17.75,17.85,17.66,17.85,15004,0
+PSA_R.US,D,20240626,000000,17.87,17.96,17.6606,17.91,12460,0
+PSA_R.US,D,20240627,000000,17.97,18.07,17.88,18.07,20065,0
+PSA_R.US,D,20240628,000000,18.09,18.23,18,18.22,43575,0
+PSA_R.US,D,20240701,000000,18.1,18.1762,17.92,18.07,34788,0
+PSA_R.US,D,20240702,000000,18.22,18.23,18.05,18.1006,17831,0
+PSA_R.US,D,20240703,000000,18.23,18.38,18.1625,18.38,17663,0
+PSA_R.US,D,20240705,000000,18.38,18.38,18.23,18.23,14882,0
+PSA_R.US,D,20240708,000000,18.34,18.3799,18.15,18.15,18576,0
+PSA_R.US,D,20240709,000000,18.25,18.25,17.86,17.89,42724,0
+PSA_R.US,D,20240710,000000,17.89,17.97,17.8605,17.97,21784,0
+PSA_R.US,D,20240711,000000,18.04,18.15,18.01,18.02,22880,0
+PSA_R.US,D,20240712,000000,18.1,18.2251,18.01,18.01,27918,0
+PSA_R.US,D,20240715,000000,18.1,18.1,17.981,18.04,11958,0
+PSA_R.US,D,20240716,000000,18.14,18.14,17.99,17.99,10576,0
+PSA_R.US,D,20240717,000000,18.05,18.1083,17.98,17.985,14935,0
+PSA_R.US,D,20240718,000000,18.03,18.145,17.91,17.94,43420,0
+PSA_R.US,D,20240719,000000,18.02,18.0699,17.91,17.91,12902,0
+PSA_R.US,D,20240722,000000,18.05,18.1489,17.9,17.9,15228,0
+PSA_R.US,D,20240723,000000,18.01,18.08,17.83,17.89,18431,0
+PSA_R.US,D,20240724,000000,17.94,17.9462,17.65,17.75,14689,0
+PSA_R.US,D,20240725,000000,17.75,17.8499,17.6612,17.8,21889,0
+PSA_R.US,D,20240726,000000,17.93,17.93,17.76,17.81,10176,0
+PSA_R.US,D,20240729,000000,17.91,17.955,17.7658,17.775,14095,0
+PSA_R.US,D,20240730,000000,17.86,17.86,17.7917,17.82,12202,0
+PSA_R.US,D,20240731,000000,17.93,17.93,17.36,17.44,133015,0
+PSA_R.US,D,20240801,000000,17.6,17.83,17.56,17.83,63530,0
+PSA_R.US,D,20240802,000000,17.79,18.1,17.7076,18.1,24811,0
+PSA_R.US,D,20240805,000000,17.94,18.081,17.35,18,21528,0
+PSA_R.US,D,20240806,000000,18.09,18.25,17.95,18.15,27002,0
+PSA_R.US,D,20240807,000000,18.32,18.33,18.1809,18.22,18474,0
+PSA_R.US,D,20240808,000000,18.34,18.39,18.22,18.39,15970,0
+PSA_R.US,D,20240809,000000,18.47,18.47,18.22,18.29,12499,0
+PSA_R.US,D,20240812,000000,18.36,18.37,18.17,18.17,14916,0
+PSA_R.US,D,20240813,000000,18.27,18.37,18.2226,18.37,13250,0
+PSA_R.US,D,20240814,000000,18.42,18.54,18.345,18.51,11323,0
+PSA_R.US,D,20240815,000000,18.54,18.54,18.3725,18.46,15124,0
+PSA_R.US,D,20240816,000000,18.46,18.61,18.46,18.61,73720,0
+PSA_R.US,D,20240819,000000,18.65,18.73,18.575,18.685,15543,0
+PSA_R.US,D,20240820,000000,18.68,18.7747,18.53,18.63,31650,0
+PSA_R.US,D,20240821,000000,18.66,18.6808,18.59,18.6,44004,0
+PSA_R.US,D,20240822,000000,18.68,18.83,18.5,18.61,30283,0
+PSA_R.US,D,20240823,000000,18.69,18.77,18.52,18.65,79681,0
+PSA_R.US,D,20240826,000000,18.67,18.74,18.65,18.6721,27870,0
+PSA_R.US,D,20240827,000000,18.7,18.76,18.6402,18.7,16896,0
+PSA_R.US,D,20240828,000000,18.83,18.835,18.7023,18.82,29221,0
+PSA_R.US,D,20240829,000000,18.85,18.9499,18.7901,18.8399,11997,0
+PSA_R.US,D,20240830,000000,18.92,18.92,18.54,18.64,23081,0
+PSA_R.US,D,20240903,000000,18.55,18.8699,18.55,18.705,20887,0
+PSA_R.US,D,20240904,000000,18.75,18.95,18.74,18.95,16665,0
+PSA_R.US,D,20240905,000000,19,19.07,18.9501,19.04,19989,0
+PSA_R.US,D,20240906,000000,19.07,19.15,18.86,18.96,16082,0
+PSA_R.US,D,20240909,000000,19.07,19.21,19.015,19.2,14768,0
+PSA_R.US,D,20240910,000000,19.26,19.3,19.13,19.295,19534,0
+PSA_R.US,D,20240911,000000,19.39,19.39,19.26,19.38,19999,0
+PSA_R.US,D,20240912,000000,19.39,19.64,19.2825,19.59,37956,0
+PSA_R.US,D,20240913,000000,19.4,19.47,19.26,19.47,21527,0
+PSA_R.US,D,20240916,000000,19.52,19.62,19.43,19.61,16835,0
+PSA_R.US,D,20240917,000000,19.75,19.79,19.63,19.68,22558,0
+PSA_R.US,D,20240918,000000,19.75,19.92,19.6929,19.72,27106,0
+PSA_R.US,D,20240919,000000,19.96,19.99,19.7636,19.99,19990,0
+PSA_R.US,D,20240920,000000,19.95,20.04,19.87,20.0208,19936,0
+PSA_R.US,D,20240923,000000,20.02,20.0934,19.9364,20.05,13727,0
+PSA_R.US,D,20240924,000000,20.04,20.07,19.8647,20.07,14020,0
+PSA_R.US,D,20240925,000000,20.1,20.12,19.91,19.99,36162,0
+PSA_R.US,D,20240926,000000,20.14,20.16,19.9,20.0085,21288,0
+PSA_R.US,D,20240927,000000,20.12,20.12,19.78,19.78,28861,0
+PSA_R.US,D,20240930,000000,19.8899,19.8899,19.49,19.53,63037,0
+PSA_R.US,D,20241001,000000,19.66,19.72,19.5801,19.68,32576,0
+PSA_R.US,D,20241002,000000,19.69,19.7,19.6092,19.65,15816,0
+PSA_R.US,D,20241003,000000,19.72,19.82,19.6401,19.6401,19986,0
+PSA_R.US,D,20241004,000000,19.71,19.7102,19.4739,19.5729,20597,0
+PSA_R.US,D,20241007,000000,19.55,19.55,19.365,19.37,17937,0
+PSA_R.US,D,20241008,000000,19.43,19.61,19.37,19.5444,18028,0
+PSA_R.US,D,20241009,000000,19.6,19.65,19.51,19.6,11033,0
+PSA_R.US,D,20241010,000000,19.57,19.58,19.4,19.54,11198,0
+PSA_R.US,D,20241011,000000,19.48,19.68,19.455,19.68,16439,0
+PSA_R.US,D,20241014,000000,19.66,19.7593,19.5701,19.74,16884,0
+PSA_R.US,D,20241015,000000,19.89,19.93,19.81,19.85,38248,0
+PSA_R.US,D,20241016,000000,19.95,19.99,19.81,19.94,12247,0
+PSA_R.US,D,20241017,000000,19.93,19.9799,19.7001,19.76,22939,0
+PSA_R.US,D,20241018,000000,19.87,19.95,19.66,19.66,23669,0
+PSA_R.US,D,20241021,000000,19.7,19.86,19.36,19.36,18709,0
+PSA_R.US,D,20241022,000000,19.47,19.55,19.2742,19.54,11622,0
+PSA_R.US,D,20241023,000000,19.43,19.5099,19.2501,19.27,18469,0
+PSA_R.US,D,20241024,000000,19.43,19.52,19.27,19.27,17411,0
+PSA_R.US,D,20241025,000000,19.41,19.52,19.26,19.28,23556,0
+PSA_R.US,D,20241028,000000,19.43,19.43,19.05,19.19,37746,0
+PSA_R.US,D,20241029,000000,19.16,19.174,18.93,19.11,17219,0
+PSA_R.US,D,20241030,000000,19.19,19.26,19.12,19.15,20748,0
+PSA_R.US,D,20241031,000000,19.22,19.22,18.67,18.86,85928,0
+PSA_R.US,D,20241101,000000,19.05,19.0508,18.62,18.63,15152,0
+PSA_R.US,D,20241104,000000,18.77,18.96,18.7501,18.83,9442,0
+PSA_R.US,D,20241105,000000,18.95,19.11,18.9,19.11,18656,0
+PSA_R.US,D,20241106,000000,18.96,18.99,18.69,18.73,31727,0
+PSA_R.US,D,20241107,000000,18.91,18.91,18.81,18.86,11983,0
+PSA_R.US,D,20241108,000000,19.02,19.2099,19.02,19.035,18950,0
+PSA_R.US,D,20241111,000000,19.08,19.1531,18.71,18.72,25225,0
+PSA_R.US,D,20241112,000000,18.9499,18.9499,18.45,18.45,40536,0
+PSA_R.US,D,20241113,000000,18.5127,18.6218,18.43,18.53,54870,0
+PSA_R.US,D,20241114,000000,18.6,18.6,18.33,18.44,39725,0
+PSA_R.US,D,20241115,000000,18.4005,18.41,18.24,18.28,34143,0
+PSA_R.US,D,20241118,000000,18.34,18.44,18.16,18.16,31021,0
+PSA_R.US,D,20241119,000000,18.28,18.3451,17.98,18.01,17466,0
+PSA_R.US,D,20241120,000000,18.0224,18.07,17.85,17.85,19548,0
+PSA_R.US,D,20241121,000000,17.9264,18.0654,17.85,17.96,38653,0
+PSA_R.US,D,20241122,000000,18.03,18.1317,18.019,18.05,34549,0
+PSA_R.US,D,20241125,000000,18.4792,18.4792,18.11,18.15,40327,0
+PSA_R.US,D,20241126,000000,18.27,18.28,17.95,18,72263,0
+PSA_R.US,D,20241127,000000,18.05,18.18,17.95,17.95,21588,0
+PSA_R.US,D,20241129,000000,18.105,18.35,17.94,18.04,199917,0
+PSA_R.US,D,20241202,000000,18.2398,18.2799,17.96,18.05,49514,0
+PSA_R.US,D,20241203,000000,18.109,18.1391,17.7965,17.87,26224,0
+PSA_R.US,D,20241204,000000,17.8077,18,17.75,17.99,43556,0
+PSA_R.US,D,20241205,000000,17.97,18.01,17.9,18,40134,0
+PSA_R.US,D,20241206,000000,18.055,18.09,17.78,17.78,68701,0
+PSA_R.US,D,20241209,000000,17.905,18.0199,17.62,17.76,19813,0
+PSA_R.US,D,20241210,000000,17.76,17.78,17.56,17.78,48904,0
+PSA_R.US,D,20241211,000000,17.81,17.865,17.72,17.75,83742,0
+PSA_R.US,D,20241212,000000,17.695,17.77,17.5,17.71,40062,0
+PSA_R.US,D,20241213,000000,17.42,17.51,17.12,17.3,97134,0
+PSA_R.US,D,20241216,000000,17.312,17.35,16.93,17.1,64056,0
+PSA_R.US,D,20241217,000000,17.15,17.2499,17.02,17.17,81012,0
+PSA_R.US,D,20241218,000000,17.2,17.21,16.84,17,65917,0
+PSA_R.US,D,20241219,000000,16.8189,16.96,16.58,16.87,60954,0
+PSA_R.US,D,20241220,000000,16.76,17.1099,16.76,16.95,25942,0
+PSA_R.US,D,20241223,000000,16.9677,17.0999,16.77,16.94,41215,0
+PSA_R.US,D,20241224,000000,16.74,16.95,16.7,16.87,43506,0
+PSA_R.US,D,20241226,000000,16.73,16.88,16.645,16.84,96983,0
+PSA_R.US,D,20241227,000000,16.65,16.84,16.6125,16.74,179793,0
+PSA_R.US,D,20241230,000000,16.73,16.83,16.695,16.83,51495,0
+PSA_R.US,D,20241231,000000,16.83,16.9699,16.7578,16.84,180396,0
+PSA_R.US,D,20250102,000000,16.97,17.27,16.96,17.27,25667,0
+PSA_R.US,D,20250103,000000,17.23,17.45,17.23,17.45,28070,0
+PSA_R.US,D,20250106,000000,17.425,17.4951,17.27,17.34,23135,0
+PSA_R.US,D,20250107,000000,17.25,17.38,16.96,17.04,20739,0
+PSA_R.US,D,20250108,000000,16.98,17,16.79,16.93,41817,0
+PSA_R.US,D,20250110,000000,16.74,16.9012,16.51,16.63,76319,0
+PSA_R.US,D,20250113,000000,16.58,16.65,16.37,16.46,76849,0
+PSA_R.US,D,20250114,000000,16.565,16.61,16.4203,16.55,47882,0
+PSA_R.US,D,20250115,000000,16.83,17,16.751,16.99,43991,0
+PSA_R.US,D,20250116,000000,16.8966,17.1999,16.86,17.04,54789,0
+PSA_R.US,D,20250117,000000,17.01,17.1899,16.96,17.01,37595,0
+PSA_R.US,D,20250121,000000,17.18,17.2908,17.02,17.23,47791,0
+PSA_R.US,D,20250122,000000,17.27,17.28,17.11,17.16,26118,0
+PSA_R.US,D,20250123,000000,17.03,17.15,17,17.1,61056,0
+PSA_R.US,D,20250124,000000,17.0992,17.31,17.0992,17.18,38976,0
+PSA_R.US,D,20250127,000000,17.1853,17.4996,17.18,17.4,89151,0
+PSA_R.US,D,20250128,000000,17.2426,17.4,17.19,17.26,25588,0
+PSA_R.US,D,20250129,000000,17.33,17.35,17.045,17.11,19779,0
+PSA_R.US,D,20250130,000000,17.165,17.31,17.0901,17.17,29344,0
+PSA_R.US,D,20250131,000000,17.22,17.3082,16.85,16.85,56644,0
+PSA_R.US,D,20250203,000000,16.885,17.0699,16.7911,16.85,26127,0
+PSA_R.US,D,20250204,000000,16.8578,16.95,16.8156,16.87,20690,0
+PSA_R.US,D,20250205,000000,16.97,17.1299,16.86,17.07,21892,0
+PSA_R.US,D,20250206,000000,17.084,17.17,16.995,17.04,15217,0
+PSA_R.US,D,20250207,000000,17.2,17.2,16.92,17.01,20535,0
+PSA_R.US,D,20250210,000000,16.96,17.12,16.96,17.06,11823,0
+PSA_R.US,D,20250211,000000,17.0205,17.08,16.9601,17.03,14671,0
+PSA_R.US,D,20250212,000000,16.86,16.9536,16.75,16.84,18789,0
+PSA_R.US,D,20250213,000000,16.96,17.07,16.85,17.01,25001,0
+PSA_R.US,D,20250214,000000,17.13,17.2399,17.1,17.15,20392,0
+PSA_R.US,D,20250218,000000,17.14,17.16,17.06,17.1,11793,0
+PSA_R.US,D,20250219,000000,17.06,17.1241,16.87,16.99,30254,0
+PSA_R.US,D,20250220,000000,16.985,17.02,16.88,16.97,25868,0
+PSA_R.US,D,20250221,000000,17.0367,17.07,16.91,17.04,32237,0
+PSA_R.US,D,20250224,000000,17.02,17.0784,16.9689,16.99,26653,0
+PSA_R.US,D,20250225,000000,17.15,17.23,17.07,17.16,39567,0
+PSA_R.US,D,20250226,000000,17.2487,17.2487,17.08,17.15,67844,0
+PSA_R.US,D,20250227,000000,17.17,17.2433,17.1,17.17,36306,0
+PSA_R.US,D,20250228,000000,17.2339,17.28,17.16,17.17,39293,0
+PSA_R.US,D,20250303,000000,17.2632,17.3,17.2,17.24,27852,0
+PSA_R.US,D,20250304,000000,17.13,17.18,16.97,17.12,20217,0
+PSA_R.US,D,20250305,000000,17.07,17.15,17.0292,17.04,15204,0
+PSA_R.US,D,20250306,000000,17.0499,17.0499,16.93,16.94,19998,0
+PSA_R.US,D,20250307,000000,16.9978,17.0472,16.7858,16.9,21033,0
+PSA_R.US,D,20250310,000000,16.8,16.9399,16.7866,16.92,48858,0
+PSA_R.US,D,20250311,000000,16.8868,16.98,16.85,16.88,43577,0
+PSA_R.US,D,20250312,000000,16.97,16.97,16.82,16.95,15387,0
+PSA_R.US,D,20250313,000000,16.71,16.79,16.7,16.77,18786,0
+PSA_R.US,D,20250314,000000,16.795,16.87,16.73,16.81,52840,0
+PSA_R.US,D,20250317,000000,16.9,16.95,16.8048,16.9,18949,0
+PSA_R.US,D,20250318,000000,16.835,16.89,16.76,16.82,19600,0
+PSA_R.US,D,20250319,000000,16.7743,16.9,16.7743,16.9,20005,0
+PSA_R.US,D,20250320,000000,16.91,16.9299,16.72,16.86,25160,0
+PSA_R.US,D,20250321,000000,16.88,16.9,16.77,16.86,39991,0
+PSA_R.US,D,20250324,000000,16.83,16.8819,16.765,16.81,17035,0
+PSA_R.US,D,20250325,000000,16.845,16.8524,16.74,16.82,20335,0
+PSA_R.US,D,20250326,000000,16.7236,16.8099,16.59,16.65,24498,0
+PSA_R.US,D,20250327,000000,16.56,16.68,16.45,16.6,43000,0
+PSA_R.US,D,20250328,000000,16.71,16.72,16.4683,16.49,27069,0
+PSA_R.US,D,20250331,000000,16.46,16.5399,16.26,16.26,187253,0
+PSA_R.US,D,20250401,000000,16.325,16.39,16.22,16.35,69156,0
+PSA_R.US,D,20250402,000000,16.32,16.44,16.3,16.44,31253,0
+PSA_R.US,D,20250403,000000,16.15,16.35,16.0858,16.31,47666,0
+PSA_R.US,D,20250404,000000,16.18,16.35,15.97,16.31,40243,0
+PSA_R.US,D,20250407,000000,16.0908,16.5475,15.91,16.04,39792,0
+PSA_R.US,D,20250408,000000,16.2,16.21,15.99,16.02,50369,0
+PSA_R.US,D,20250409,000000,15.96,16.35,15.7001,16.33,46432,0
+PSA_R.US,D,20250410,000000,16.14,16.3299,15.96,15.98,28396,0
+PSA_R.US,D,20250411,000000,15.71,15.99,15.68,15.7963,55556,0
+PSA_R.US,D,20250414,000000,15.86,16.03,15.785,15.89,42918,0
+PSA_R.US,D,20250415,000000,15.92,15.99,15.8614,15.9,39925,0
+PSA_R.US,D,20250416,000000,15.91,16.01,15.8018,15.96,15850,0
+PSA_R.US,D,20250417,000000,16.12,16.14,15.99,16.01,26087,0
+PSA_R.US,D,20250421,000000,15.96,16.07,15.8643,15.97,53755,0
+PSA_R.US,D,20250422,000000,15.9048,16.1792,15.9048,16.06,17138,0
+PSA_R.US,D,20250423,000000,16.23,16.41,16.191,16.21,30665,0
+PSA_R.US,D,20250424,000000,16.3503,16.3503,16.25,16.32,10005,0
+PSA_R.US,D,20250425,000000,16.328,16.42,16.28,16.42,22173,0
+PSA_R.US,D,20250428,000000,16.3683,16.4684,16.33,16.35,17545,0
+PSA_R.US,D,20250429,000000,16.38,16.4299,16.3415,16.35,11810,0
+PSA_R.US,D,20250430,000000,16.1418,16.3,16.1382,16.17,20523,0
+PSA_R.US,D,20250501,000000,16.18,16.18,16,16.01,29137,0
+PSA_R.US,D,20250502,000000,16.01,16.12,16.01,16.02,39518,0
+PSA_R.US,D,20250505,000000,16.1,16.1661,15.92,15.98,30071,0
+PSA_R.US,D,20250506,000000,15.97,16.12,15.9168,16.12,28255,0
+PSA_R.US,D,20250507,000000,16.13,16.2,16.03,16.17,24081,0
+PSA_R.US,D,20250508,000000,16.26,16.3099,16.15,16.15,23125,0
+PSA_R.US,D,20250509,000000,16.21,16.225,16.1,16.14,17752,0
+PSA_R.US,D,20250512,000000,16.2,16.317,16.1,16.12,18158,0
+PSA_R.US,D,20250513,000000,16.185,16.2138,16.12,16.1524,13126,0
+PSA_R.US,D,20250514,000000,16.23,16.24,16.035,16.035,16640,0
+PSA_R.US,D,20250515,000000,16.1,16.2,15.94,16.1,86727,0
+PSA_R.US,D,20250516,000000,16.11,16.1299,16,16.1,38545,0
+PSA_R.US,D,20250519,000000,15.99,16.15,15.93,16.1215,40624,0
+PSA_R.US,D,20250520,000000,16.11,16.24,16.055,16.085,49171,0
+PSA_R.US,D,20250521,000000,15.99,16.04,15.8,15.8,63178,0
+PSA_R.US,D,20250522,000000,15.8,15.99,15.8,15.87,28824,0
+PSA_R.US,D,20250523,000000,15.8773,15.919,15.8,15.8655,23097,0
+PSA_R.US,D,20250527,000000,16.14,16.14,15.915,15.99,17048,0
+PSA_R.US,D,20250528,000000,15.95,15.9771,15.9,15.9117,18802,0
+PSA_R.US,D,20250529,000000,16.005,16.0199,15.85,15.88,51620,0
+PSA_R.US,D,20250530,000000,15.92,15.9766,15.86,15.94,97445,0
+PSA_R.US,D,20250602,000000,15.93,15.97,15.84,15.88,34900,0
+PSA_R.US,D,20250603,000000,15.98,16.04,15.85,15.9299,37103,0
+PSA_R.US,D,20250604,000000,15.99,16.0099,15.89,15.89,265020,0
+PSA_R.US,D,20250605,000000,15.92,15.9844,15.9,15.95,38330,0
+PSA_R.US,D,20250606,000000,15.98,15.99,15.85,15.88,31469,0
+PSA_R.US,D,20250609,000000,15.885,16.03,15.88,15.97,27169,0
+PSA_R.US,D,20250610,000000,16.03,16.03,15.95,16,23864,0
+PSA_R.US,D,20250611,000000,16.05,16.18,16,16.05,130049,0
+PSA_R.US,D,20250612,000000,15.84,15.86,15.69,15.75,45860,0
+PSA_R.US,D,20250613,000000,15.7467,15.7467,15.57,15.69,28122,0
+PSA_R.US,D,20250616,000000,15.745,15.76,15.45,15.6,79945,0
+PSA_R.US,D,20250617,000000,15.655,15.7496,15.53,15.58,37339,0
+PSA_R.US,D,20250618,000000,15.5862,15.68,15.5679,15.63,31296,0
+PSA_R.US,D,20250620,000000,15.6897,15.72,15.58,15.69,25244,0
+PSA_R.US,D,20250623,000000,15.7358,15.7699,15.6,15.69,16115,0
+PSA_R.US,D,20250624,000000,15.8,15.88,15.67,15.88,72732,0
+PSA_R.US,D,20250625,000000,15.88,15.89,15.75,15.85,45998,0
+PSA_R.US,D,20250626,000000,15.89,15.99,15.86,15.99,23217,0
+PSA_R.US,D,20250627,000000,16.01,16.01,15.85,15.85,21750,0
+PSA_R.US,D,20250630,000000,16,16.02,15.72,15.73,133623,0
+PSA_R.US,D,20250701,000000,15.75,15.98,15.75,15.8,29240,0
+PSA_R.US,D,20250702,000000,15.78,16.04,15.77,16.02,52724,0
+PSA_R.US,D,20250703,000000,16.05,16.097,15.995,16.05,33998,0
+PSA_R.US,D,20250707,000000,16.07,16.07,15.9,15.96,39277,0
+PSA_R.US,D,20250708,000000,15.97,16.01,15.87,15.98,24802,0
+PSA_R.US,D,20250709,000000,15.9713,16.21,15.9713,16.06,36421,0
+PSA_R.US,D,20250710,000000,16.12,16.19,16.06,16.19,20723,0
+PSA_R.US,D,20250711,000000,16.185,16.19,16.01,16.13,28830,0
+PSA_R.US,D,20250714,000000,16.0001,16.14,15.96,16.07,44612,0
+PSA_R.US,D,20250715,000000,16.08,16.08,15.75,15.83,66589,0
+PSA_R.US,D,20250716,000000,15.81,15.95,15.707,15.76,44304,0
+PSA_R.US,D,20250717,000000,16,16.01,15.72,16,50824,0
+PSA_R.US,D,20250718,000000,16.0283,16.0283,15.8654,15.96,27586,0
+PSA_R.US,D,20250721,000000,16.048,16.09,15.86,15.97,40495,0
+PSA_R.US,D,20250722,000000,15.845,15.9613,15.8,15.95,28369,0
+PSA_R.US,D,20250723,000000,15.875,15.9367,15.71,15.81,38390,0
+PSA_R.US,D,20250724,000000,15.8592,15.92,15.7621,15.85,26236,0
+PSA_R.US,D,20250725,000000,15.87,15.9,15.81,15.89,45542,0
+PSA_R.US,D,20250728,000000,15.9,15.91,15.82,15.88,17087,0
+PSA_R.US,D,20250729,000000,15.94,16,15.89,15.97,18547,0
+PSA_R.US,D,20250730,000000,15.9613,16.09,15.8822,16,15311,0
+PSA_R.US,D,20250731,000000,16.11,16.36,16.0755,16.32,172448,0
+PSA_R.US,D,20250801,000000,16.3,16.3,16.1,16.25,48621,0
+PSA_R.US,D,20250804,000000,16.16,16.4694,16.14,16.35,14529,0
+PSA_R.US,D,20250805,000000,16.37,16.4536,16.2285,16.29,12039,0
+PSA_R.US,D,20250806,000000,16.291556,16.3699,16.15,16.21,31250,0
+PSA_R.US,D,20250807,000000,16.32,16.32,16.13,16.14,27528,0
+PSA_R.US,D,20250808,000000,16.242,16.33,16.1301,16.24,22698,0
+PSA_R.US,D,20250811,000000,16.3,16.33,16.1901,16.26,20637,0
+PSA_R.US,D,20250812,000000,16.32,16.37,16.2392,16.36,36672,0
+PSA_R.US,D,20250813,000000,16.4089,16.4399,16.3,16.34,25032,0
+PSA_R.US,D,20250814,000000,16.33,16.33,16.2,16.2969,34323,0
+PSA_R.US,D,20250815,000000,16.33,16.36,16.27,16.2899,14902,0
+PSA_R.US,D,20250818,000000,16.34,16.37,16.28,16.36,17592,0
+PSA_R.US,D,20250819,000000,16.35,16.46,16.29,16.44,33420,0
+PSA_R.US,D,20250820,000000,16.3999,16.47,16.35,16.4,10872,0
+PSA_R.US,D,20250821,000000,16.39,16.46,16.28,16.28,22359,0
+PSA_R.US,D,20250822,000000,16.3899,16.53,16.32,16.45,27884,0
+PSA_R.US,D,20250825,000000,16.54,16.56,16.37,16.4,14325,0
+PSA_R.US,D,20250826,000000,16.45,16.45,16.26,16.43,44329,0
+PSA_R.US,D,20250827,000000,16.4205,16.43,16.3008,16.33,24924,0
+PSA_R.US,D,20250828,000000,16.3795,16.38,16.18,16.22,84173,0
+PSA_R.US,D,20250829,000000,16.32,16.32,16.1,16.13,115408,0
+PSA_R.US,D,20250902,000000,16.12,16.25,16.08,16.15,28416,0
+PSA_R.US,D,20250903,000000,16.22,16.2799,16.195,16.22,14947,0
+PSA_R.US,D,20250904,000000,16.28,16.34,16.2527,16.33,23734,0
+PSA_R.US,D,20250905,000000,16.45,16.62,16.4,16.61,35996,0
+PSA_R.US,D,20250908,000000,16.69,16.79,16.66,16.78,41231,0
+PSA_R.US,D,20250909,000000,16.7899,16.79,16.61,16.7699,24799,0
+PSA_R.US,D,20250910,000000,16.875,17.01,16.6801,16.87,102283,0
+PSA_R.US,D,20250911,000000,16.99,17.1,16.96,17.08,13825,0
+PSA_R.US,D,20250912,000000,17.01,17.21,17,17.21,24197,0
+PSA_R.US,D,20250915,000000,17.005,17.07,16.9017,16.99,26809,0
+PSA_R.US,D,20250916,000000,17,17.0407,16.91,17.03,28649,0
+PSA_R.US,D,20250917,000000,17.07,17.1054,16.93,17.1,22700,0
+PSA_R.US,D,20250918,000000,17.05,17.09,16.8501,17.035,9812,0
+PSA_R.US,D,20250919,000000,16.95,17.06,16.92,17.0359,15627,0
+PSA_R.US,D,20250922,000000,17.04,17.04,16.89,17.03,12884,0
+PSA_R.US,D,20250923,000000,17.01,17.02,16.93,16.98,12688,0
+PSA_R.US,D,20250924,000000,17.01,17.02,16.89,16.92,10018,0
+PSA_R.US,D,20250925,000000,16.9,17,16.81,16.97,70929,0
+PSA_R.US,D,20250926,000000,16.99,17.12,16.98,17.06,45385,0
+PSA_R.US,D,20250929,000000,17.065,17.21,17.065,17.21,37442,0
+PSA_R.US,D,20250930,000000,17.162,17.32,17.07,17.07,161681,0
+PSA_R.US,D,20251001,000000,17.1,17.38,17.1,17.38,24723,0
+PSA_R.US,D,20251002,000000,17.2301,17.43,17.2301,17.35,14150,0
+PSA_R.US,D,20251003,000000,17.362,17.4099,17.25,17.37,8723,0
+PSA_R.US,D,20251006,000000,17.337,17.37,17.24,17.3,27088,0
+PSA_R.US,D,20251007,000000,17.26,17.35,17.18,17.18,24439,0
+PSA_R.US,D,20251008,000000,17.21,17.257,17.1,17.17,26152,0
+PSA_R.US,D,20251009,000000,17.1651,17.17,17.04,17.07,7769,0
+PSA_R.US,D,20251010,000000,17.07,17.1299,16.69,16.73,22681,0
+PSA_R.US,D,20251013,000000,16.86,16.87,16.7186,16.86,6842,0
+PSA_R.US,D,20251014,000000,16.8599,16.9399,16.82,16.88,11293,0
+PSA_R.US,D,20251015,000000,16.945,17.06,16.88,16.95,21763,0
+PSA_R.US,D,20251016,000000,17.02,17.08,16.95,16.95,13675,0
+PSA_R.US,D,20251017,000000,16.8801,17.07,16.8801,16.9,13769,0
+PSA_R.US,D,20251020,000000,17.188363,17.188363,16.99,17.03,19303,0
+PSA_R.US,D,20251021,000000,17.06,17.26,17.06,17.2,91597,0
+PSA_R.US,D,20251022,000000,17.18,17.26,17.13,17.2001,71212,0
+PSA_R.US,D,20251023,000000,17.22,17.2999,17.15,17.17,17701,0
+PSA_R.US,D,20251024,000000,17.27,17.3,17.13,17.18,14983,0
+PSA_R.US,D,20251027,000000,17.31,17.37,17.2,17.2,19496,0
+PSA_R.US,D,20251028,000000,17.35,17.37,17.2,17.2,19428,0
+PSA_R.US,D,20251029,000000,17.1827,17.25,17.1,17.13,16019,0
+PSA_R.US,D,20251030,000000,17.0201,17.15,16.835,16.87,30162,0
+PSA_R.US,D,20251031,000000,16.84,16.99,16.6385,16.71,72891,0
+PSA_R.US,D,20251103,000000,16.77,16.8,16.56,16.61,33618,0
+PSA_R.US,D,20251104,000000,16.6816,16.6816,16.47,16.6,40373,0
+PSA_R.US,D,20251105,000000,16.6296,16.73,16.49,16.55,42240,0
+PSA_R.US,D,20251106,000000,16.8118,16.8118,16.47,16.5,31282,0
+PSA_R.US,D,20251107,000000,16.49,16.58,16.4,16.53,41208,0
+PSA_R.US,D,20251110,000000,16.61,16.69,16.47,16.68,30039,0
+PSA_R.US,D,20251111,000000,16.51,16.74,16.51,16.62,31845,0
+PSA_R.US,D,20251112,000000,16.6701,16.7499,16.41,16.53,34824,0
+PSA_R.US,D,20251113,000000,16.42,16.55,16.31,16.32,19269,0
+PSA_R.US,D,20251114,000000,16.33,16.45,16.258,16.43,29230,0
+PSA_R.US,D,20251117,000000,16.33,16.45,16.08,16.15,25961,0
+PSA_R.US,D,20251118,000000,16.202,16.323,16.12,16.13,25175,0
+PSA_R.US,D,20251119,000000,16.14,16.2199,16.06,16.15,58538,0
+PSA_R.US,D,20251120,000000,16.18,16.2799,16.11,16.17,55305,0
+PSA_R.US,D,20251121,000000,16.1495,16.255,16.11,16.22,19939,0
+PSA_R.US,D,20251124,000000,16.27,16.28,16.1167,16.16,22817,0
+PSA_R.US,D,20251125,000000,16.16,16.251,16.15,16.23,16207,0
+PSA_R.US,D,20251126,000000,16.27,16.35,16.17,16.28,26041,0
+PSA_R.US,D,20251128,000000,16.305,16.3688,16.19,16.21,53142,0
+PSA_R.US,D,20251201,000000,16.25,16.3,16.2,16.2,48302,0
+PSA_R.US,D,20251202,000000,16.25,16.32,16.25,16.295,52831,0
+PSA_R.US,D,20251203,000000,16.25,16.3393,16.25,16.3,37537,0
+PSA_R.US,D,20251204,000000,16.3,16.3451,16.23,16.25,37291,0
+PSA_R.US,D,20251205,000000,16.291,16.2916,16.12,16.13,49472,0
+PSA_R.US,D,20251208,000000,16.19,16.23,16.01,16.08,54453,0
+PSA_R.US,D,20251209,000000,16.095,16.2,16.04,16.0402,35391,0
+PSA_R.US,D,20251210,000000,16.1212,16.2096,16.06,16.16,36231,0
+PSA_R.US,D,20251211,000000,16.14,16.31,16.14,16.31,54104,0
+PSA_R.US,D,20251212,000000,16.2458,16.31,16.16,16.17,31390,0
+PSA_R.US,D,20251215,000000,16.01,16.09,15.91,15.93,44216,0
+PSA_R.US,D,20251216,000000,15.955,16,15.93,16,32900,0
+PSA_R.US,D,20251217,000000,15.96,16.0064,15.93,15.93,50026,0
+PSA_R.US,D,20251218,000000,15.99,16.06,15.94,16.05,55634,0
+PSA_R.US,D,20251219,000000,15.995,16.07,15.96,16.06,110820,0
+PSA_R.US,D,20251222,000000,16.05,16.1,15.93,16.0613,34538,0
+PSA_R.US,D,20251223,000000,16.04,16.0499,15.94,15.99,113500,0
+PSA_R.US,D,20251224,000000,16.02,16.08,15.994,16.08,33539,0
+PSA_R.US,D,20251226,000000,16.04,16.09,15.98,16.06,46211,0
+PSA_R.US,D,20251229,000000,16.05,16.06,15.9701,16.04,67100,0
+PSA_R.US,D,20251230,000000,15.99,16.04,15.94,15.96,39524,0
+PSA_R.US,D,20251231,000000,15.96,16,15.94,15.96,46738,0
+PSA_R.US,D,20260102,000000,16.0228,16.1453,16,16.11,33120,0
+PSA_R.US,D,20260105,000000,16.22,16.29,16.16,16.24,92377,0
+PSA_R.US,D,20260106,000000,16.21,16.23,16.06,16.14,11935,0
+PSA_R.US,D,20260107,000000,16.195,16.25,16.14,16.25,29688,0
+PSA_R.US,D,20260108,000000,16.24,16.24,16.14,16.14,25126,0
+PSA_R.US,D,20260109,000000,16.2252,16.2399,16.14,16.18,23618,0
+PSA_R.US,D,20260112,000000,16.186,16.24,16.1,16.17,46487,0
+PSA_R.US,D,20260113,000000,16.183855,16.25,16.12,16.24,22726,0
+PSA_R.US,D,20260114,000000,16.23,16.25,16.18,16.18,34761,0
+PSA_R.US,D,20260115,000000,16.18,16.34,16.18,16.24,16487,0
+PSA_R.US,D,20260116,000000,16.22,16.32,16.21,16.26,30658,0
+PSA_R.US,D,20260120,000000,16.1,16.1799,16.0405,16.17,47883,0
+PSA_R.US,D,20260121,000000,16.19,16.31,16.13,16.2451,13096,0
+PSA_R.US,D,20260122,000000,16.22,16.35,16.18,16.34,52891,0
+PSA_R.US,D,20260123,000000,16.34,16.35,16.22,16.31,36341,0
+PSA_R.US,D,20260126,000000,16.4,16.4,16.3,16.3,29476,0
+PSA_R.US,D,20260127,000000,16.35,16.36,16.2601,16.35,10244,0
+PSA_R.US,D,20260128,000000,16.37,16.37,16.2401,16.32,13104,0
+PSA_R.US,D,20260129,000000,16.3,16.32,16.1882,16.28,13809,0
+PSA_R.US,D,20260130,000000,16.245,16.3,16.13,16.23,66071,0
+PSA_R.US,D,20260202,000000,16.225,16.25,16.15,16.2,11732,0
+PSA_R.US,D,20260203,000000,16.1837,16.24,16.083,16.17,88581,0
+PSA_R.US,D,20260204,000000,16.18,16.18,16.08,16.13,18509,0
+PSA_R.US,D,20260205,000000,16.1,16.15,16.02,16.05,26733,0
+PSA_R.US,D,20260206,000000,16.05,16.14,16.05,16.07,15655,0
+PSA_R.US,D,20260209,000000,16.085,16.12,16.05,16.085,20335,0
+PSA_R.US,D,20260210,000000,16.13,16.18,16.07,16.105,8865,0
+PSA_R.US,D,20260211,000000,16.15,16.15,16.084,16.15,18495,0
+PSA_R.US,D,20260212,000000,16.15,16.2,16.14,16.18,25784,0
+PSA_R.US,D,20260213,000000,16.2,16.29,16.16,16.25,25789,0
+PSA_R.US,D,20260217,000000,16.29,16.37,16.2479,16.37,21737,0
+PSA_R.US,D,20260218,000000,16.4,16.44,16.26,16.31,21011,0

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

@@ -0,0 +1,341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSQA.US,D,20240916,000000,20.07,20.07,20.07,20.07,226,0
+PSQA.US,D,20240917,000000,20.1,20.1,20.0659,20.0659,255,0
+PSQA.US,D,20240918,000000,20.1011,20.1011,20.0632,20.065,2232,0
+PSQA.US,D,20240919,000000,20.0976,20.0976,20.0976,20.0976,1,0
+PSQA.US,D,20240920,000000,20.12,20.12,20.075,20.075,5101,0
+PSQA.US,D,20240923,000000,20.07,20.07,20.07,20.07,56,0
+PSQA.US,D,20240924,000000,20.0899,20.0899,20.0899,20.0899,59500,0
+PSQA.US,D,20240925,000000,20.075,20.0785,20.075,20.0785,499,0
+PSQA.US,D,20240926,000000,20.1,20.1,20.09,20.09,701,0
+PSQA.US,D,20240927,000000,20.12,20.125,20.1,20.125,58232,0
+PSQA.US,D,20240930,000000,20.1292,20.13,20.1231,20.1231,502,0
+PSQA.US,D,20241001,000000,20.09,20.09,20.09,20.09,4,0
+PSQA.US,D,20241002,000000,20.14,20.14,20.13,20.13,1243,0
+PSQA.US,D,20241003,000000,20.13,20.13,20.13,20.13,381,0
+PSQA.US,D,20241004,000000,20.09,20.09,20.09,20.09,17,0
+PSQA.US,D,20241007,000000,20.27,20.27,20.14,20.14,201,0
+PSQA.US,D,20241008,000000,20.13,20.2,20.13,20.16,8482,0
+PSQA.US,D,20241009,000000,20.17,20.18,20.165,20.165,1191,0
+PSQA.US,D,20241010,000000,20.6,20.6,20.16,20.185,18830,0
+PSQA.US,D,20241011,000000,20.115,20.115,20.115,20.115,4,0
+PSQA.US,D,20241014,000000,20.55,20.55,20.13,20.13,2346,0
+PSQA.US,D,20241015,000000,20.88,20.88,20.18,20.18,1905,0
+PSQA.US,D,20241016,000000,20.18,20.18,20.18,20.18,105,0
+PSQA.US,D,20241017,000000,20.14,20.2228,20.14,20.2228,3711,0
+PSQA.US,D,20241018,000000,20.1507,20.1507,20.1507,20.1507,70,0
+PSQA.US,D,20241021,000000,20.12,20.217,20.12,20.217,3030,0
+PSQA.US,D,20241022,000000,20.21,20.23,20.17,20.1838,501500,0
+PSQA.US,D,20241023,000000,20.1767,20.1767,20.1767,20.1767,70,0
+PSQA.US,D,20241024,000000,20.1863,20.1863,20.1863,20.1863,70,0
+PSQA.US,D,20241025,000000,20.24,20.24,20.24,20.24,100,0
+PSQA.US,D,20241028,000000,20.37,20.37,20.23,20.2631,2501,0
+PSQA.US,D,20241029,000000,20.2215,20.2215,20.2215,20.2215,10,0
+PSQA.US,D,20241030,000000,20.97,20.97,20.2,20.275,11614,0
+PSQA.US,D,20241031,000000,20.26,20.26,20.26,20.26,300,0
+PSQA.US,D,20241101,000000,20.26,20.27,20.26,20.27,2059,0
+PSQA.US,D,20241104,000000,20.2411,20.2411,20.2411,20.2411,70,0
+PSQA.US,D,20241105,000000,20.67,20.67,20.19,20.27,50751,0
+PSQA.US,D,20241106,000000,20.2914,20.2914,20.22,20.2469,2162,0
+PSQA.US,D,20241107,000000,20.27,20.27,20.25,20.27,2101,0
+PSQA.US,D,20241108,000000,20.28,20.29,20.26,20.2792,6521,0
+PSQA.US,D,20241112,000000,20.3,20.3,20.2706,20.2706,12059,0
+PSQA.US,D,20241113,000000,20.29,20.3,20.26,20.2683,3501,0
+PSQA.US,D,20241114,000000,20.27,20.27,20.2699,20.2699,204,0
+PSQA.US,D,20241115,000000,20.272,20.31,20.27,20.2906,5102,0
+PSQA.US,D,20241118,000000,20.2701,20.31,20.2701,20.2851,2202,0
+PSQA.US,D,20241119,000000,20.31,20.31,20.301,20.301,173,0
+PSQA.US,D,20241120,000000,20.32,20.33,20.29,20.3101,75774,0
+PSQA.US,D,20241122,000000,20.33,20.73,20.32,20.32,10891,0
+PSQA.US,D,20241126,000000,20.3372,20.3372,20.3355,20.3355,1565,0
+PSQA.US,D,20241202,000000,20.37,20.37,20.35,20.3508,1390,0
+PSQA.US,D,20241203,000000,20.36,20.36,20.36,20.36,1290,0
+PSQA.US,D,20241204,000000,20.37,20.37,20.3656,20.3656,201,0
+PSQA.US,D,20241205,000000,20.34,20.35,20.33,20.34,19177,0
+PSQA.US,D,20241206,000000,20.36,20.365,20.34,20.3441,29411,0
+PSQA.US,D,20241209,000000,20.3585,20.78,20.3585,20.36,1975,0
+PSQA.US,D,20241210,000000,20.36,20.39,20.35,20.355,9385,0
+PSQA.US,D,20241211,000000,20.36,20.3998,20.36,20.36,4721,0
+PSQA.US,D,20241212,000000,20.36,20.36,20.35,20.355,17116,0
+PSQA.US,D,20241213,000000,20.37,20.37,20.36,20.36,2884,0
+PSQA.US,D,20241216,000000,20.37,20.37,20.36,20.365,8168,0
+PSQA.US,D,20241218,000000,20.395,20.395,20.35,20.36,27718,0
+PSQA.US,D,20241219,000000,20.36,20.3601,20.35,20.355,18998,0
+PSQA.US,D,20241220,000000,20.387,20.4,20.38,20.38,1338,0
+PSQA.US,D,20241223,000000,20.41,21.13,20.408,20.408,3630,0
+PSQA.US,D,20241224,000000,20.1151,20.14,20.1,20.115,2865,0
+PSQA.US,D,20241227,000000,20.12,20.15,20.12,20.12,200300,0
+PSQA.US,D,20241230,000000,20.15,20.15,20.1,20.13,614,0
+PSQA.US,D,20241231,000000,20.1096,20.21,20.1096,20.13,5147,0
+PSQA.US,D,20250106,000000,20.16,20.16,20.13,20.13,3075,0
+PSQA.US,D,20250107,000000,20.14,20.15,20.14,20.14,2964,0
+PSQA.US,D,20250108,000000,20.1612,20.18,20.15,20.15,872,0
+PSQA.US,D,20250110,000000,20.17,20.17,20.15,20.155,12697,0
+PSQA.US,D,20250113,000000,20.16,20.16,20.15,20.16,21754,0
+PSQA.US,D,20250114,000000,20.17,20.17,20.165,20.165,5720,0
+PSQA.US,D,20250115,000000,20.18,20.18,20.165,20.165,6487,0
+PSQA.US,D,20250116,000000,20.18,20.18,20.1687,20.17,14176,0
+PSQA.US,D,20250117,000000,20.22,20.22,20.19,20.19,934,0
+PSQA.US,D,20250121,000000,20.21,20.21,20.195,20.195,277,0
+PSQA.US,D,20250122,000000,20.2,20.2,20.18,20.19,23778,0
+PSQA.US,D,20250123,000000,20.25,20.25,20.2184,20.2184,8146,0
+PSQA.US,D,20250124,000000,20.26,20.26,20.1905,20.2,5648,0
+PSQA.US,D,20250127,000000,20.22,20.26,20.22,20.222,1536,0
+PSQA.US,D,20250129,000000,20.23,20.27,20.225,20.225,30800,0
+PSQA.US,D,20250130,000000,20.24,20.26,20.235,20.24,22335,0
+PSQA.US,D,20250131,000000,20.26,20.29,20.26,20.26,21530,0
+PSQA.US,D,20250203,000000,20.27,20.32,20.26,20.29,11000,0
+PSQA.US,D,20250204,000000,20.28,20.31,20.27,20.2715,10717,0
+PSQA.US,D,20250205,000000,20.27,20.3,20.24,20.2857,6765,0
+PSQA.US,D,20250206,000000,20.3,20.3,20.3,20.3,2032,0
+PSQA.US,D,20250207,000000,20.31,20.31,20.307,20.307,9106,0
+PSQA.US,D,20250210,000000,20.32,20.32,20.27,20.295,3230,0
+PSQA.US,D,20250211,000000,20.3,20.33,20.3,20.33,5760,0
+PSQA.US,D,20250212,000000,20.33,20.34,20.3,20.3,2416,0
+PSQA.US,D,20250213,000000,20.3299,20.33,20.295,20.33,6480,0
+PSQA.US,D,20250214,000000,20.3299,20.33,20.325,20.325,1773,0
+PSQA.US,D,20250218,000000,20.33,20.33,20.31,20.33,5814,0
+PSQA.US,D,20250219,000000,20.33,20.34,20.3,20.31,2561,0
+PSQA.US,D,20250220,000000,20.31,20.34,20.31,20.34,42639,0
+PSQA.US,D,20250221,000000,20.31,20.35,20.31,20.342,5999,0
+PSQA.US,D,20250224,000000,20.35,20.35,20.35,20.35,10261,0
+PSQA.US,D,20250225,000000,20.3207,20.36,20.3207,20.36,12931,0
+PSQA.US,D,20250226,000000,20.3599,20.405,20.325,20.36,6494,0
+PSQA.US,D,20250227,000000,20.36,20.36,20.335,20.335,150,0
+PSQA.US,D,20250228,000000,20.36,20.37,20.3258,20.37,7821,0
+PSQA.US,D,20250303,000000,20.36,20.37,20.3447,20.37,8780,0
+PSQA.US,D,20250304,000000,20.36,20.36,20.34,20.34,834,0
+PSQA.US,D,20250305,000000,20.3699,20.37,20.3614,20.3614,256646,0
+PSQA.US,D,20250306,000000,20.3001,20.35,20.3001,20.33,867,0
+PSQA.US,D,20250307,000000,20.32,20.36,20.32,20.34,9847,0
+PSQA.US,D,20250310,000000,20.38,20.38,20.3201,20.35,1888,0
+PSQA.US,D,20250311,000000,20.33,20.34,20.3206,20.34,4152,0
+PSQA.US,D,20250312,000000,20.3201,20.35,20.3201,20.35,4658,0
+PSQA.US,D,20250313,000000,20.34,20.34,20.32,20.34,3682,0
+PSQA.US,D,20250314,000000,20.35,20.37,20.35,20.35,2067,0
+PSQA.US,D,20250317,000000,20.38,20.39,20.3519,20.36,2917,0
+PSQA.US,D,20250318,000000,20.3643,20.39,20.36,20.36,8766,0
+PSQA.US,D,20250320,000000,20.35,20.39,20.31,20.35,12298,0
+PSQA.US,D,20250321,000000,20.36,20.36,20.32,20.335,6772,0
+PSQA.US,D,20250324,000000,20.35,20.36,20.335,20.335,5875,0
+PSQA.US,D,20250325,000000,20.15,20.16,20.1,20.16,5710,0
+PSQA.US,D,20250326,000000,20.18,20.37,20.12,20.155,32957,0
+PSQA.US,D,20250327,000000,20.18,20.2,20.1499,20.1499,3066,0
+PSQA.US,D,20250328,000000,20.155,20.18,20.155,20.155,12217,0
+PSQA.US,D,20250331,000000,20.2,20.37,20.1781,20.36,19930,0
+PSQA.US,D,20250401,000000,20.22,20.25,20.22,20.25,10674,0
+PSQA.US,D,20250402,000000,20.16,20.22,20.15,20.1795,6202,0
+PSQA.US,D,20250403,000000,20.2,20.2,20.1408,20.17,8449,0
+PSQA.US,D,20250404,000000,20.17,20.21,20.15,20.2062,6985,0
+PSQA.US,D,20250407,000000,20.13,20.17,20.13,20.14,19026,0
+PSQA.US,D,20250408,000000,20.14,20.16,20.1201,20.1581,15445,0
+PSQA.US,D,20250409,000000,20.11,20.21,20.1,20.1802,13648,0
+PSQA.US,D,20250410,000000,20.11,20.14,20.07,20.105,28937,0
+PSQA.US,D,20250411,000000,20.15,20.1917,20.05,20.1917,10834,0
+PSQA.US,D,20250414,000000,20.15,20.16,20.15,20.155,25441,0
+PSQA.US,D,20250415,000000,20.1604,20.2,20.16,20.18,36229,0
+PSQA.US,D,20250416,000000,20.161,20.2,20.1201,20.16,16236,0
+PSQA.US,D,20250417,000000,20.18,20.18,20.1601,20.17,8774,0
+PSQA.US,D,20250421,000000,20.16,20.16,20.135,20.135,2962,0
+PSQA.US,D,20250422,000000,20.14,20.16,20.14,20.155,5859,0
+PSQA.US,D,20250423,000000,20.18,20.18,20.1799,20.18,28949,0
+PSQA.US,D,20250424,000000,20.17,20.18,20.15,20.165,8626,0
+PSQA.US,D,20250425,000000,20.18,20.19,20.16,20.175,186569,0
+PSQA.US,D,20250428,000000,20.19,20.2,20.15,20.175,8787,0
+PSQA.US,D,20250429,000000,20.1579,20.1999,20.1501,20.175,1674,0
+PSQA.US,D,20250430,000000,20.19,20.19,20.19,20.19,494,0
+PSQA.US,D,20250501,000000,20.2354,20.31,20.21,20.225,3426,0
+PSQA.US,D,20250502,000000,20.2101,20.24,20.2101,20.225,4079,0
+PSQA.US,D,20250505,000000,20.24,20.26,20.22,20.245,35462,0
+PSQA.US,D,20250506,000000,20.26,20.26,20.25,20.26,2904,0
+PSQA.US,D,20250507,000000,20.27,20.28,20.25,20.275,6526,0
+PSQA.US,D,20250508,000000,20.28,20.29,20.26,20.275,3542,0
+PSQA.US,D,20250509,000000,20.2701,20.3,20.27,20.27,25690,0
+PSQA.US,D,20250512,000000,20.35,20.35,20.29,20.29,22590,0
+PSQA.US,D,20250513,000000,20.335,20.35,20.3,20.325,22975,0
+PSQA.US,D,20250514,000000,20.36,20.36,20.335,20.335,962,0
+PSQA.US,D,20250515,000000,20.36,20.36,20.345,20.345,8024,0
+PSQA.US,D,20250516,000000,20.36,20.36,20.36,20.36,2595,0
+PSQA.US,D,20250519,000000,20.37,20.37,20.36,20.36,4865,0
+PSQA.US,D,20250520,000000,20.36,20.37,20.3501,20.36,649,0
+PSQA.US,D,20250521,000000,20.37,20.37,20.36,20.365,3302,0
+PSQA.US,D,20250527,000000,20.39,20.39,20.37,20.38,39575,0
+PSQA.US,D,20250528,000000,20.39,20.47,20.3899,20.41,9263,0
+PSQA.US,D,20250530,000000,20.4,20.41,20.4,20.41,1103,0
+PSQA.US,D,20250602,000000,20.3801,20.41,20.3801,20.41,2315,0
+PSQA.US,D,20250603,000000,20.41,20.42,20.405,20.405,7334,0
+PSQA.US,D,20250605,000000,20.41,20.41,20.41,20.41,745,0
+PSQA.US,D,20250606,000000,20.42,20.4263,20.4127,20.415,574,0
+PSQA.US,D,20250609,000000,20.43,20.44,20.43,20.43,9193,0
+PSQA.US,D,20250610,000000,20.43,20.44,20.42,20.44,2107,0
+PSQA.US,D,20250611,000000,20.435,20.46,20.435,20.44,9298,0
+PSQA.US,D,20250612,000000,20.45,20.45,20.435,20.435,8143,0
+PSQA.US,D,20250613,000000,20.4599,20.4599,20.45,20.455,794,0
+PSQA.US,D,20250616,000000,20.46,20.46,20.455,20.455,1562,0
+PSQA.US,D,20250617,000000,20.45,20.46,20.45,20.46,50913,0
+PSQA.US,D,20250618,000000,20.4696,20.47,20.455,20.455,1395,0
+PSQA.US,D,20250620,000000,20.45,20.46,20.44,20.46,1183,0
+PSQA.US,D,20250623,000000,20.4899,20.49,20.43,20.49,1466,0
+PSQA.US,D,20250625,000000,20.2598,20.26,20.22,20.245,1645,0
+PSQA.US,D,20250626,000000,20.27,20.27,20.23,20.2361,10978,0
+PSQA.US,D,20250627,000000,20.26,20.26,20.2301,20.245,1143,0
+PSQA.US,D,20250630,000000,20.25,20.26,20.2435,20.25,5731,0
+PSQA.US,D,20250701,000000,20.2503,20.2503,20.2,20.25,51208,0
+PSQA.US,D,20250702,000000,20.26,20.26,20.24,20.25,1579,0
+PSQA.US,D,20250703,000000,20.2725,20.28,20.26,20.26,1650,0
+PSQA.US,D,20250707,000000,20.27,20.27,20.26,20.26,417,0
+PSQA.US,D,20250708,000000,20.27,20.27,20.25,20.27,2157,0
+PSQA.US,D,20250709,000000,20.28,20.28,20.27,20.27,3022,0
+PSQA.US,D,20250710,000000,20.28,20.29,20.28,20.28,4365,0
+PSQA.US,D,20250711,000000,20.2899,20.3,20.2803,20.285,23992,0
+PSQA.US,D,20250714,000000,20.27,20.29,20.27,20.28,16195,0
+PSQA.US,D,20250716,000000,20.29,20.2999,20.29,20.295,2763,0
+PSQA.US,D,20250717,000000,20.3099,20.31,20.3,20.31,33532,0
+PSQA.US,D,20250718,000000,20.31,20.31,20.3,20.3,13917,0
+PSQA.US,D,20250721,000000,20.32,20.33,20.315,20.325,25811,0
+PSQA.US,D,20250722,000000,20.3001,20.32,20.3001,20.32,171207,0
+PSQA.US,D,20250723,000000,20.32,20.33,20.32,20.3201,2624,0
+PSQA.US,D,20250724,000000,20.3205,20.34,20.3205,20.325,6294,0
+PSQA.US,D,20250725,000000,20.3499,20.35,20.33,20.34,11716,0
+PSQA.US,D,20250728,000000,20.33,20.35,20.33,20.34,8797,0
+PSQA.US,D,20250729,000000,20.3599,20.36,20.35,20.355,23549,0
+PSQA.US,D,20250730,000000,20.3499,20.35,20.34,20.34,8816,0
+PSQA.US,D,20250731,000000,20.36,20.36,20.35,20.35,2494,0
+PSQA.US,D,20250801,000000,20.37,20.37,20.3479,20.3479,13094,0
+PSQA.US,D,20250804,000000,20.36,20.36,20.345,20.345,18783,0
+PSQA.US,D,20250805,000000,20.38,20.38,20.37,20.375,39036,0
+PSQA.US,D,20250806,000000,20.3799,20.38,20.3701,20.38,23249,0
+PSQA.US,D,20250807,000000,20.38,20.39,20.37,20.38,9139,0
+PSQA.US,D,20250808,000000,20.39,20.39,20.38,20.39,14471,0
+PSQA.US,D,20250811,000000,20.39,20.4,20.385,20.395,24245,0
+PSQA.US,D,20250812,000000,20.4,20.4,20.395,20.395,994,0
+PSQA.US,D,20250813,000000,20.39,20.4,20.38,20.39,26947,0
+PSQA.US,D,20250814,000000,20.3999,20.4587,20.3999,20.45,61591,0
+PSQA.US,D,20250815,000000,20.4099,20.43,20.39,20.42,33922,0
+PSQA.US,D,20250818,000000,20.4003,20.41,20.4,20.405,58434,0
+PSQA.US,D,20250819,000000,20.415,20.43,20.4,20.415,10877,0
+PSQA.US,D,20250820,000000,20.4101,20.43,20.41,20.42,1502,0
+PSQA.US,D,20250821,000000,20.43,20.43,20.41,20.415,28793,0
+PSQA.US,D,20250822,000000,20.429,20.43,20.4018,20.42,47496,0
+PSQA.US,D,20250825,000000,20.43,20.44,20.4,20.425,24824,0
+PSQA.US,D,20250826,000000,20.44,20.45,20.4246,20.45,16689,0
+PSQA.US,D,20250827,000000,20.45,20.4599,20.43,20.435,110127,0
+PSQA.US,D,20250828,000000,20.45,20.45,20.4301,20.44,11424,0
+PSQA.US,D,20250829,000000,20.45,20.47,20.43,20.45,48658,0
+PSQA.US,D,20250902,000000,20.45,20.45,20.4,20.425,83156,0
+PSQA.US,D,20250903,000000,20.46,20.47,20.44,20.455,24558,0
+PSQA.US,D,20250904,000000,20.48,20.49,20.46,20.486,38475,0
+PSQA.US,D,20250905,000000,20.5,20.51,20.48,20.49,57392,0
+PSQA.US,D,20250908,000000,20.5,20.51,20.47,20.49,108825,0
+PSQA.US,D,20250909,000000,20.5,20.5,20.47,20.485,18053,0
+PSQA.US,D,20250910,000000,20.4999,20.51,20.4801,20.495,134083,0
+PSQA.US,D,20250911,000000,20.51,20.51,20.47,20.51,22579,0
+PSQA.US,D,20250912,000000,20.5,20.51,20.4701,20.49,22152,0
+PSQA.US,D,20250915,000000,20.5,20.51,20.5,20.5,25493,0
+PSQA.US,D,20250916,000000,20.52,20.52,20.5,20.505,11982,0
+PSQA.US,D,20250917,000000,20.505,20.53,20.4961,20.51,20192,0
+PSQA.US,D,20250918,000000,20.55,20.68,20.51,20.5199,126177,0
+PSQA.US,D,20250919,000000,20.52,20.52,20.5,20.515,18173,0
+PSQA.US,D,20250922,000000,20.53,20.54,20.52,20.539,59657,0
+PSQA.US,D,20250923,000000,20.526,20.55,20.5237,20.54,27536,0
+PSQA.US,D,20250924,000000,20.31,20.31,20.29,20.29,15922,0
+PSQA.US,D,20250925,000000,20.31,20.31,20.29,20.2993,29417,0
+PSQA.US,D,20250926,000000,20.32,20.32,20.285,20.285,9813,0
+PSQA.US,D,20250929,000000,20.32,20.33,20.3,20.315,78794,0
+PSQA.US,D,20250930,000000,20.315,20.33,20.29,20.3,144048,0
+PSQA.US,D,20251001,000000,20.32,20.33,20.32,20.325,19159,0
+PSQA.US,D,20251002,000000,20.34,20.34,20.321,20.33,38497,0
+PSQA.US,D,20251003,000000,20.34,20.35,20.32,20.335,24360,0
+PSQA.US,D,20251006,000000,20.36,20.37,20.3266,20.367,132930,0
+PSQA.US,D,20251007,000000,20.37,20.37,20.345,20.37,25656,0
+PSQA.US,D,20251008,000000,20.37,20.37,20.345,20.367,14761,0
+PSQA.US,D,20251009,000000,20.37,20.37,20.3301,20.367,9092,0
+PSQA.US,D,20251010,000000,20.37,20.37,20.34,20.3499,17530,0
+PSQA.US,D,20251013,000000,20.35,20.36,20.33,20.36,49990,0
+PSQA.US,D,20251014,000000,20.36,20.37,20.3445,20.367,46404,0
+PSQA.US,D,20251015,000000,20.36,20.37,20.35,20.367,69084,0
+PSQA.US,D,20251016,000000,20.36,20.37,20.35,20.36,32547,0
+PSQA.US,D,20251017,000000,20.37,20.38,20.3452,20.38,6142,0
+PSQA.US,D,20251020,000000,20.37,20.55,20.3507,20.377,25000,0
+PSQA.US,D,20251021,000000,20.365,20.38,20.3632,20.377,4343,0
+PSQA.US,D,20251022,000000,20.38,20.39,20.37,20.387,32318,0
+PSQA.US,D,20251023,000000,20.39,20.39,20.36,20.38,48639,0
+PSQA.US,D,20251024,000000,20.3757,20.4,20.3659,20.397,45062,0
+PSQA.US,D,20251027,000000,20.4097,20.41,20.38,20.38,6564,0
+PSQA.US,D,20251028,000000,20.393,20.42,20.38,20.417,243587,0
+PSQA.US,D,20251029,000000,20.4053,20.42,20.4001,20.417,15628,0
+PSQA.US,D,20251030,000000,20.42,20.42,20.3923,20.4,55736,0
+PSQA.US,D,20251031,000000,20.41,20.42,20.4026,20.42,38599,0
+PSQA.US,D,20251103,000000,20.42,20.43,20.3946,20.427,17239,0
+PSQA.US,D,20251104,000000,20.43,20.61,20.39,20.48,141562,0
+PSQA.US,D,20251105,000000,20.46,20.46,20.4101,20.44,20571,0
+PSQA.US,D,20251106,000000,20.44,20.44,20.41,20.425,2820,0
+PSQA.US,D,20251107,000000,20.4115,20.44,20.4,20.42,4777,0
+PSQA.US,D,20251110,000000,20.42,20.45,20.4165,20.423,11055,0
+PSQA.US,D,20251111,000000,20.43,20.43,20.42,20.425,28880,0
+PSQA.US,D,20251112,000000,20.45,20.5,20.42,20.5,34429,0
+PSQA.US,D,20251113,000000,20.465,20.5,20.465,20.5,90604,0
+PSQA.US,D,20251114,000000,20.5,20.5,20.48,20.485,3968,0
+PSQA.US,D,20251117,000000,20.481,20.481,20.449,20.465,6492,0
+PSQA.US,D,20251118,000000,20.47,20.5,20.4501,20.485,36423,0
+PSQA.US,D,20251119,000000,20.49,20.49,20.4691,20.49,19773,0
+PSQA.US,D,20251120,000000,20.54,20.54,20.47,20.48,65605,0
+PSQA.US,D,20251121,000000,20.48,20.49,20.456,20.487,28140,0
+PSQA.US,D,20251124,000000,20.5,20.5,20.45,20.496,183535,0
+PSQA.US,D,20251125,000000,20.5,20.5,20.48,20.496,3257,0
+PSQA.US,D,20251126,000000,20.5,20.5,20.475,20.496,14534,0
+PSQA.US,D,20251128,000000,20.475,20.5,20.475,20.48,11924,0
+PSQA.US,D,20251201,000000,20.51,20.51,20.4717,20.48,24861,0
+PSQA.US,D,20251202,000000,20.51,20.53,20.4968,20.53,52281,0
+PSQA.US,D,20251203,000000,20.515,20.55,20.51,20.546,23289,0
+PSQA.US,D,20251204,000000,20.53,20.55,20.5101,20.536,22405,0
+PSQA.US,D,20251205,000000,20.55,20.55,20.5,20.546,59102,0
+PSQA.US,D,20251208,000000,20.52,20.5695,20.51,20.51,109939,0
+PSQA.US,D,20251209,000000,20.55,20.55,20.506,20.54,7169,0
+PSQA.US,D,20251210,000000,20.56,20.56,20.51,20.55,46335,0
+PSQA.US,D,20251211,000000,20.56,20.56,20.5436,20.556,5468,0
+PSQA.US,D,20251212,000000,20.57,20.57,20.52,20.555,55775,0
+PSQA.US,D,20251215,000000,20.56,20.56,20.51,20.524,15264,0
+PSQA.US,D,20251216,000000,20.55,20.58,20.55,20.576,61413,0
+PSQA.US,D,20251217,000000,20.565,20.58,20.53,20.565,54291,0
+PSQA.US,D,20251218,000000,20.59,20.59,20.5569,20.56,200689,0
+PSQA.US,D,20251219,000000,20.54,20.59,20.54,20.58,257853,0
+PSQA.US,D,20251222,000000,20.575,20.62,20.56,20.62,134011,0
+PSQA.US,D,20251223,000000,20.595,20.62,20.58,20.605,28511,0
+PSQA.US,D,20251224,000000,20.455,20.5,20.42,20.49,77199,0
+PSQA.US,D,20251226,000000,20.43,20.44,20.41,20.4144,13318,0
+PSQA.US,D,20251229,000000,20.41,20.42,20.33,20.33,194232,0
+PSQA.US,D,20251230,000000,20.33,20.35,20.31,20.3385,85056,0
+PSQA.US,D,20251231,000000,20.36,20.4,20.28,20.37,65053,0
+PSQA.US,D,20260102,000000,20.39,20.39,20.34,20.39,7360,0
+PSQA.US,D,20260105,000000,20.3293,20.39,20.3293,20.38,18951,0
+PSQA.US,D,20260106,000000,20.4,20.4,20.375,20.375,14091,0
+PSQA.US,D,20260107,000000,20.41,20.41,20.36,20.405,218003,0
+PSQA.US,D,20260108,000000,20.385,20.41,20.36,20.4085,32287,0
+PSQA.US,D,20260109,000000,20.42,20.43,20.395,20.405,38253,0
+PSQA.US,D,20260112,000000,20.42,20.43,20.41,20.42,57550,0
+PSQA.US,D,20260113,000000,20.43,20.43,20.3818,20.4294,27480,0
+PSQA.US,D,20260114,000000,20.413,20.47,20.413,20.45,151531,0
+PSQA.US,D,20260115,000000,20.4512,20.46,20.42,20.441,57881,0
+PSQA.US,D,20260116,000000,20.45,20.52,20.42,20.425,121461,0
+PSQA.US,D,20260120,000000,20.45,20.46,20.41,20.435,10808,0
+PSQA.US,D,20260121,000000,20.43,20.48,20.4099,20.445,325698,0
+PSQA.US,D,20260122,000000,20.44,20.46,20.44,20.45,1318,0
+PSQA.US,D,20260123,000000,20.4352,20.47,20.4352,20.455,8806,0
+PSQA.US,D,20260126,000000,20.47,20.47,20.44,20.4685,101035,0
+PSQA.US,D,20260127,000000,20.46,20.48,20.45,20.46,45729,0
+PSQA.US,D,20260128,000000,20.4747,20.49,20.4389,20.47,25232,0
+PSQA.US,D,20260129,000000,20.47,20.48,20.43,20.46,47235,0
+PSQA.US,D,20260130,000000,20.465,20.49,20.44,20.47,29375,0
+PSQA.US,D,20260202,000000,20.465,20.4867,20.44,20.465,27511,0
+PSQA.US,D,20260203,000000,20.45,20.49,20.45,20.47,30931,0
+PSQA.US,D,20260204,000000,20.5,20.5,20.45,20.48,28811,0
+PSQA.US,D,20260205,000000,20.47,20.525,20.45,20.495,70274,0
+PSQA.US,D,20260206,000000,20.495,20.52,20.4701,20.5,6530,0
+PSQA.US,D,20260209,000000,20.5108,20.6299,20.5039,20.5687,65633,0
+PSQA.US,D,20260210,000000,20.55,20.56,20.48,20.545,160480,0
+PSQA.US,D,20260211,000000,20.52,20.54,20.48,20.4831,23761,0
+PSQA.US,D,20260212,000000,20.495,20.52,20.49,20.505,85335,0
+PSQA.US,D,20260213,000000,20.4901,20.53,20.4901,20.52,26099,0
+PSQA.US,D,20260217,000000,20.53,20.53,20.51,20.52,35605,0
+PSQA.US,D,20260218,000000,20.54,20.54,20.5101,20.54,51192,0

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

@@ -0,0 +1,1331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTA.US,D,20201030,000000,21.5375,21.5517,21.4665,21.4665,194086.84063885,0
+PTA.US,D,20201102,000000,21.512,21.512,21.4665,21.4665,271055.66411787,0
+PTA.US,D,20201103,000000,21.475,21.5024,21.4665,21.4665,420110.44382669,0
+PTA.US,D,20201104,000000,21.4846,21.6133,21.475,21.512,300012.62020877,0
+PTA.US,D,20201105,000000,21.5205,21.5517,21.4846,21.4939,84867.42393074,0
+PTA.US,D,20201106,000000,21.4939,21.512,21.475,21.4939,82090.497912387,0
+PTA.US,D,20201109,000000,21.5432,21.6842,21.2545,21.5708,1142135.5119843,0
+PTA.US,D,20201110,000000,21.5782,21.6056,21.5205,21.5205,63873.52509793,0
+PTA.US,D,20201111,000000,21.5708,21.5963,21.5298,21.5611,49398.217059342,0
+PTA.US,D,20201112,000000,21.5205,21.5611,21.512,21.5375,56043.608128376,0
+PTA.US,D,20201113,000000,21.5375,21.5517,21.513,21.5432,51848.632370058,0
+PTA.US,D,20201116,000000,21.5876,21.5876,21.5375,21.5517,54696.355208512,0
+PTA.US,D,20201117,000000,21.6567,21.6567,21.5432,21.5517,121208.38269146,0
+PTA.US,D,20201118,000000,21.5963,21.6389,21.5708,21.5963,73674.129671833,0
+PTA.US,D,20201119,000000,21.5517,21.6056,21.5298,21.5517,101408.51977978,0
+PTA.US,D,20201120,000000,21.5782,21.6228,21.5517,21.6228,63400.137405304,0
+PTA.US,D,20201123,000000,21.632,21.741,21.632,21.7325,90347.309140472,0
+PTA.US,D,20201124,000000,21.7589,21.8279,21.6888,21.8279,102254.91161414,0
+PTA.US,D,20201125,000000,21.8195,21.8715,21.6918,21.8555,77709.54841768,0
+PTA.US,D,20201127,000000,21.8555,21.8876,21.6928,21.7163,46399.390560072,0
+PTA.US,D,20201130,000000,21.6389,21.7163,21.5205,21.6567,68692.99220969,0
+PTA.US,D,20201201,000000,21.5708,21.5963,21.4665,21.4665,228331.36818939,0
+PTA.US,D,20201202,000000,21.5782,21.5782,21.4846,21.5432,78139.612683082,0
+PTA.US,D,20201203,000000,21.5432,21.7163,21.5432,21.6842,89873.921447845,0
+PTA.US,D,20201204,000000,21.7011,21.8045,21.6746,21.795,77012.146906222,0
+PTA.US,D,20201207,000000,21.795,21.8045,21.5205,21.6746,88000.447387518,0
+PTA.US,D,20201208,000000,21.7163,21.741,21.5611,21.6928,99263.48179757,0
+PTA.US,D,20201209,000000,21.7163,21.8943,21.6746,21.7684,144552.31328408,0
+PTA.US,D,20201210,000000,21.8555,22.1214,21.7212,22.0438,126421.98732409,0
+PTA.US,D,20201211,000000,22.3268,22.3268,21.723,21.9992,97444.954522996,0
+PTA.US,D,20201214,000000,21.9576,22.0666,21.6389,22.0666,128835.41922132,0
+PTA.US,D,20201215,000000,22.0666,22.3853,22.0125,22.1214,205578.11554357,0
+PTA.US,D,20201216,000000,22.2303,22.3231,21.8119,21.8876,169866.93148107,0
+PTA.US,D,20201217,000000,21.8876,22.1129,21.8611,21.9312,124944.76412254,0
+PTA.US,D,20201218,000000,22.0362,22.304,21.9785,22.2141,87426.676144001,0
+PTA.US,D,20201221,000000,22.3172,22.4024,21.8943,21.9218,88498.13846615,0
+PTA.US,D,20201222,000000,21.9027,22.2737,21.8943,21.9671,176601.08274247,0
+PTA.US,D,20201223,000000,22.2681,22.4926,22.1811,22.2237,99834.08303422,0
+PTA.US,D,20201224,000000,22.5253,22.5253,22.2898,22.5018,19273.641771212,0
+PTA.US,D,20201228,000000,22.5253,22.6467,22.1953,22.5102,107841.5203885,0
+PTA.US,D,20201229,000000,22.6561,22.6561,22.2586,22.3287,116599.19270209,0
+PTA.US,D,20201230,000000,22.4318,22.5048,22.1649,22.4225,47196.118953465,0
+PTA.US,D,20201231,000000,22.441,22.5606,22.3617,22.441,41184.729258485,0
+PTA.US,D,20210104,000000,22.3968,22.3968,21.8611,22.0362,87274.515814228,0
+PTA.US,D,20210105,000000,21.9407,22.303,21.8943,22.0438,108741.80233967,0
+PTA.US,D,20210106,000000,22.0438,22.0514,21.794,21.8366,77283.71082811,0
+PTA.US,D,20210107,000000,21.8366,22.1223,21.794,21.8546,83211.623675504,0
+PTA.US,D,20210108,000000,21.864,22.0949,21.8366,22.0675,81138.439182352,0
+PTA.US,D,20210111,000000,21.9671,22.0854,21.7487,21.7844,89924.64155777,0
+PTA.US,D,20210112,000000,21.74,21.9037,21.6984,21.7771,88801.402456739,0
+PTA.US,D,20210113,000000,21.8186,22.5567,21.7579,21.9037,124980.69086709,0
+PTA.US,D,20210114,000000,21.9501,21.9501,21.74,21.864,48259.127923961,0
+PTA.US,D,20210115,000000,21.8546,22.0276,21.7771,21.9227,85651.472296652,0
+PTA.US,D,20210119,000000,21.9501,21.9501,21.6984,21.8546,108653.04214729,0
+PTA.US,D,20210120,000000,21.8546,21.9407,21.706,21.8451,67626.813232325,0
+PTA.US,D,20210121,000000,21.7579,21.9501,21.7579,21.9037,65813.569302534,0
+PTA.US,D,20210122,000000,21.9501,22.0097,21.864,21.9322,83622.667899683,0
+PTA.US,D,20210125,000000,21.9037,21.9501,21.7771,21.8546,30189.032094493,0
+PTA.US,D,20210126,000000,21.9586,21.9586,21.7153,21.7221,127551.56643885,0
+PTA.US,D,20210127,000000,21.9501,21.9501,21.6908,21.6984,119134.14152934,0
+PTA.US,D,20210128,000000,21.6026,21.9018,21.6026,21.7844,63800.614939914,0
+PTA.US,D,20210129,000000,22.0372,22.0372,21.8195,21.9501,61105.052431231,0
+PTA.US,D,20210201,000000,21.9501,22.0276,21.8186,21.9415,80441.037670893,0
+PTA.US,D,20210202,000000,21.8953,22.0372,21.7221,21.7675,116914.0800512,0
+PTA.US,D,20210203,000000,21.8035,22.0183,21.7487,21.9227,153945.04364068,0
+PTA.US,D,20210204,000000,21.9415,22.0097,21.7771,21.9501,125557.63211748,0
+PTA.US,D,20210205,000000,21.9501,22.0183,21.9131,21.985,61206.49265108,0
+PTA.US,D,20210208,000000,21.9501,21.9919,21.8035,21.864,76022.048093743,0
+PTA.US,D,20210209,000000,22.0618,22.2227,21.8876,21.986,106467.85074473,0
+PTA.US,D,20210210,000000,21.986,22.2274,21.9511,22.0618,94184.074122449,0
+PTA.US,D,20210211,000000,22.0618,22.0618,21.9322,22.0193,110059.46852874,0
+PTA.US,D,20210212,000000,22.0193,22.0193,21.8715,21.9037,112140.04970459,0
+PTA.US,D,20210216,000000,21.8876,22.0448,21.8592,22.0193,123124.12351005,0
+PTA.US,D,20210217,000000,22.0193,22.0193,21.8953,22.0012,63632.60457579,0
+PTA.US,D,20210218,000000,22.0107,22.1517,21.8953,21.9777,89959.511633344,0
+PTA.US,D,20210219,000000,22.0193,22.0883,21.8186,21.8366,156817.06986514,0
+PTA.US,D,20210222,000000,21.8035,22.0107,21.8035,21.8366,114638.01511835,0
+PTA.US,D,20210223,000000,21.864,21.8801,21.6283,21.6805,122858.89960192,0
+PTA.US,D,20210224,000000,21.7665,21.794,21.5327,21.7305,139893.45985376,0
+PTA.US,D,20210225,000000,21.6008,21.9634,21.5053,21.7569,210931.2004785,0
+PTA.US,D,20210226,000000,21.8035,21.8035,21.5318,21.7844,74082.00388914,0
+PTA.US,D,20210301,000000,21.8035,22.1517,21.6283,21.7761,57909.685506006,0
+PTA.US,D,20210302,000000,21.8035,21.8035,21.566,21.6805,117082.09041533,0
+PTA.US,D,20210303,000000,21.6805,22.1072,21.6805,21.794,120443.35436678,0
+PTA.US,D,20210304,000000,21.794,21.8035,21.6709,21.8035,75239.056396787,0
+PTA.US,D,20210305,000000,21.7305,21.794,21.6614,21.6805,71571.358447891,0
+PTA.US,D,20210308,000000,21.6805,21.7761,21.6283,21.6614,79066.311358155,0
+PTA.US,D,20210309,000000,21.7143,21.7569,21.5404,21.6433,107163.13891828,0
+PTA.US,D,20210310,000000,21.636,21.706,21.4959,21.6095,139189.71832855,0
+PTA.US,D,20210311,000000,21.5566,21.636,21.5469,21.5469,101789.97727317,0
+PTA.US,D,20210312,000000,21.6095,21.7665,21.5404,21.706,96630.262757338,0
+PTA.US,D,20210315,000000,21.7212,21.8035,21.6709,21.7212,112919.87139468,0
+PTA.US,D,20210316,000000,21.6805,21.8035,21.6614,21.7761,103682.47137472,0
+PTA.US,D,20210317,000000,21.8376,21.8376,21.706,21.7844,96429.495655556,0
+PTA.US,D,20210318,000000,21.6975,21.7569,21.5223,21.6178,80446.321015676,0
+PTA.US,D,20210319,000000,21.7143,21.7212,21.5488,21.5999,52093.779568025,0
+PTA.US,D,20210322,000000,21.5394,21.7305,21.5394,21.6276,84261.95261852,0
+PTA.US,D,20210323,000000,21.6975,21.8119,21.636,21.7212,145256.05480929,0
+PTA.US,D,20210324,000000,21.706,21.7665,21.5849,21.706,86687.007874272,0
+PTA.US,D,20210325,000000,21.706,21.794,21.6482,21.7569,56798.069763498,0
+PTA.US,D,20210326,000000,21.6975,21.865,21.5734,21.794,55446.590167809,0
+PTA.US,D,20210329,000000,21.7143,21.794,21.6531,21.6898,91274.007815545,0
+PTA.US,D,20210330,000000,21.7844,21.8376,21.6975,21.7391,82616.719052852,0
+PTA.US,D,20210331,000000,21.794,21.794,21.707,21.7844,98450.903369825,0
+PTA.US,D,20210401,000000,21.794,21.9141,21.7391,21.7391,116159.61841607,0
+PTA.US,D,20210405,000000,21.7844,21.9141,21.7391,21.7844,129545.50076027,0
+PTA.US,D,20210406,000000,21.865,21.9141,21.7844,21.8962,148754.68572511,0
+PTA.US,D,20210407,000000,21.9141,22.0031,21.8555,21.9141,321302.38634947,0
+PTA.US,D,20210408,000000,21.9141,22.0031,21.8724,21.9141,198256.4563422,0
+PTA.US,D,20210409,000000,21.9511,22.0022,21.8724,21.9794,191484.26499837,0
+PTA.US,D,20210412,000000,22.0031,22.0712,21.8962,21.9606,134902.812371,0
+PTA.US,D,20210413,000000,21.9236,22.1006,21.9236,22.0636,100675.1915238,0
+PTA.US,D,20210414,000000,22.0392,22.2492,22.0392,22.1546,107788.68694068,0
+PTA.US,D,20210415,000000,22.1194,22.2869,22.091,22.1791,104185.44579813,0
+PTA.US,D,20210416,000000,22.1194,22.3827,22.1194,22.2492,80897.518660212,0
+PTA.US,D,20210419,000000,22.2492,22.2869,22.1791,22.198,74085.173896011,0
+PTA.US,D,20210420,000000,22.2406,22.2776,22.1281,22.2066,79359.008659176,0
+PTA.US,D,20210421,000000,22.2681,22.3827,22.2141,22.2141,101006.98557622,0
+PTA.US,D,20210422,000000,22.2681,22.2957,22.056,22.0817,73906.596842321,0
+PTA.US,D,20210423,000000,22.1194,22.304,22.1194,22.2406,75831.847681527,0
+PTA.US,D,20210426,000000,22.2957,22.3827,22.1791,22.3294,78092.062580027,0
+PTA.US,D,20210427,000000,22.3827,22.4704,22.3294,22.4704,71968.665975631,0
+PTA.US,D,20210428,000000,22.4261,22.4704,22.3827,22.4535,86781.051411422,0
+PTA.US,D,20210429,000000,22.4261,22.445,22.4004,22.4093,37529.711337071,0
+PTA.US,D,20210430,000000,22.5068,22.5068,22.4004,22.4261,52461.500364976,0
+PTA.US,D,20210503,000000,22.5068,22.5068,22.3827,22.4632,81290.599512124,0
+PTA.US,D,20210504,000000,22.4261,22.5851,22.3827,22.4886,71495.278283004,0
+PTA.US,D,20210505,000000,22.5068,22.5767,22.4535,22.5068,61815.133970171,0
+PTA.US,D,20210506,000000,22.4004,22.4704,22.3552,22.4261,61942.99091394,0
+PTA.US,D,20210507,000000,22.4704,22.4704,22.3552,22.4704,50544.702877422,0
+PTA.US,D,20210510,000000,22.4704,22.5767,22.3465,22.4978,69711.621084003,0
+PTA.US,D,20210511,000000,22.657,22.657,22.2577,22.4083,92111.946298254,0
+PTA.US,D,20210512,000000,22.3818,22.657,22.2577,22.2766,48039.340780955,0
+PTA.US,D,20210513,000000,22.5405,22.5405,22.0533,22.0987,97944.758939541,0
+PTA.US,D,20210514,000000,22.445,22.4953,22.0987,22.1441,106816.55150045,0
+PTA.US,D,20210517,000000,22.1441,22.2303,22.1082,22.1262,195008.25596914,0
+PTA.US,D,20210518,000000,22.2132,22.2851,22.1441,22.1963,82389.53522715,0
+PTA.US,D,20210519,000000,22.1262,22.3637,22.1262,22.2303,60193.147121552,0
+PTA.US,D,20210520,000000,22.2303,22.303,22.1857,22.2303,104973.72083988,0
+PTA.US,D,20210521,000000,22.2303,22.3221,22.1963,22.2673,80391.374229926,0
+PTA.US,D,20210524,000000,22.3201,22.3201,22.1527,22.1963,142738.01268534,0
+PTA.US,D,20210525,000000,22.1867,22.3117,22.1679,22.2947,83310.950557439,0
+PTA.US,D,20210526,000000,22.3011,22.3182,22.1356,22.1441,179693.95277891,0
+PTA.US,D,20210527,000000,22.1611,22.1914,22.0448,22.1356,198224.7562735,0
+PTA.US,D,20210528,000000,22.1441,22.1772,22.0702,22.1441,184423.60302934,0
+PTA.US,D,20210601,000000,22.1441,22.1772,22.1185,22.1772,185034.35768633,0
+PTA.US,D,20210602,000000,22.1867,22.5405,22.1772,22.4978,139092.50478454,0
+PTA.US,D,20210603,000000,22.5405,22.6212,22.2577,22.4261,148712.41896684,0
+PTA.US,D,20210604,000000,22.3818,22.6032,22.3637,22.5861,82756.199355144,0
+PTA.US,D,20210607,000000,22.6477,22.6477,22.2861,22.3637,106304.06705642,0
+PTA.US,D,20210608,000000,22.4176,22.5058,22.303,22.4261,92614.920721668,0
+PTA.US,D,20210609,000000,22.4804,22.4968,22.3455,22.3552,104105.13895743,0
+PTA.US,D,20210610,000000,22.3994,22.4694,22.3455,22.4261,65147.867859777,0
+PTA.US,D,20210611,000000,22.4804,22.5679,22.3637,22.4357,82806.919465068,0
+PTA.US,D,20210614,000000,22.515,22.5861,22.4535,22.4704,39681.089333023,0
+PTA.US,D,20210615,000000,22.4804,22.5954,22.3446,22.3711,184071.73226674,0
+PTA.US,D,20210616,000000,22.4176,22.445,22.2663,22.3191,175486.29699309,0
+PTA.US,D,20210617,000000,22.3711,22.3809,22.2756,22.3543,192173.21315817,0
+PTA.US,D,20210618,000000,22.3373,22.3901,22.2851,22.3287,105840.18938442,0
+PTA.US,D,20210621,000000,22.3373,22.4535,22.3117,22.3901,91595.2351784,0
+PTA.US,D,20210622,000000,22.3543,22.5068,22.3543,22.4978,50010.028385303,0
+PTA.US,D,20210623,000000,22.4357,22.5228,22.4176,22.515,73293.728847403,0
+PTA.US,D,20210624,000000,22.4632,22.5596,22.4357,22.5263,128877.6859796,0
+PTA.US,D,20210625,000000,22.4704,22.5586,22.4261,22.4357,80476.964415424,0
+PTA.US,D,20210628,000000,22.4632,22.5689,22.4582,22.5689,67031.908609672,0
+PTA.US,D,20210629,000000,22.4804,22.6673,22.4804,22.5405,135705.88077815,0
+PTA.US,D,20210630,000000,22.5228,22.7006,22.5068,22.5068,113494.69930714,0
+PTA.US,D,20210701,000000,22.5228,22.7649,22.5228,22.6931,106491.09746176,0
+PTA.US,D,20210702,000000,22.658,22.9703,22.658,22.9238,108704.81892619,0
+PTA.US,D,20210706,000000,22.9238,23.1216,22.889,23.1216,86653.194467657,0
+PTA.US,D,20210707,000000,23.1216,23.1388,22.7649,22.9238,74358.85115581,0
+PTA.US,D,20210708,000000,23.0232,23.0942,22.748,22.9864,59241.088391516,0
+PTA.US,D,20210709,000000,23.1027,23.1301,22.8359,23.0139,79612.609208797,0
+PTA.US,D,20210712,000000,23.1388,23.1388,22.8446,22.9608,55355.716637527,0
+PTA.US,D,20210713,000000,22.9864,23.0859,22.8615,22.9703,114031.48713718,0
+PTA.US,D,20210714,000000,22.9238,23.1037,22.6996,22.7375,72368.086841283,0
+PTA.US,D,20210715,000000,22.8084,23.0318,22.6815,22.8349,69999.035040239,0
+PTA.US,D,20210716,000000,22.8,22.9693,22.5483,22.6202,92063.339526242,0
+PTA.US,D,20210719,000000,22.512,22.8615,22.3872,22.8084,185482.38532401,0
+PTA.US,D,20210720,000000,22.9334,22.9948,22.728,22.8,55358.886644399,0
+PTA.US,D,20210721,000000,22.9703,22.9948,22.728,22.8254,73243.008737477,0
+PTA.US,D,20210722,000000,22.8,22.9948,22.6023,22.7906,75029.835943351,0
+PTA.US,D,20210723,000000,22.7091,22.9513,22.7091,22.7375,74501.501464972,0
+PTA.US,D,20210726,000000,22.7545,22.8794,22.7006,22.8171,69661.957643034,0
+PTA.US,D,20210727,000000,22.728,22.8171,22.512,22.5945,105280.15483735,0
+PTA.US,D,20210728,000000,22.5576,22.8349,22.5576,22.7091,179427.67220179,0
+PTA.US,D,20210729,000000,22.8171,22.8436,22.638,22.8349,118810.80082858,0
+PTA.US,D,20210730,000000,22.907,22.9703,22.8254,22.8794,53296.268840812,0
+PTA.US,D,20210802,000000,22.9513,22.9948,22.8226,22.9513,69703.167732347,0
+PTA.US,D,20210803,000000,23.0139,23.0584,22.8349,23.0414,81086.66240347,0
+PTA.US,D,20210804,000000,23.0318,23.1133,22.8254,22.907,107340.659303,0
+PTA.US,D,20210805,000000,22.8254,22.9948,22.8254,22.9608,58874.424263523,0
+PTA.US,D,20210806,000000,22.9779,23.1133,22.8349,23.0859,72935.518071062,0
+PTA.US,D,20210809,000000,23.1653,23.1653,23.0044,23.0762,49461.617196747,0
+PTA.US,D,20210810,000000,23.1226,23.1226,22.8349,22.907,57331.687586659,0
+PTA.US,D,20210811,000000,22.907,22.9476,22.8548,22.889,58329.183081837,0
+PTA.US,D,20210812,000000,22.9608,22.9779,22.8519,22.889,96936.696754797,0
+PTA.US,D,20210813,000000,22.9513,22.9703,22.8349,22.8615,146419.44733067,0
+PTA.US,D,20210816,000000,22.871,22.9571,22.8349,22.8615,95433.056829333,0
+PTA.US,D,20210817,000000,22.9155,23.0242,22.889,23.0242,115348.0966573,0
+PTA.US,D,20210818,000000,22.9618,23.0242,22.889,22.9523,76632.802750748,0
+PTA.US,D,20210819,000000,22.9788,23.0242,22.8171,22.8254,60623.211386951,0
+PTA.US,D,20210820,000000,22.8615,23.0053,22.8349,22.889,150561.58964116,0
+PTA.US,D,20210823,000000,22.9958,23.0962,22.7715,22.7809,63760.461519558,0
+PTA.US,D,20210824,000000,22.8171,22.9788,22.7535,22.907,116927.81674765,0
+PTA.US,D,20210825,000000,22.9523,22.9523,22.7366,22.8084,135016.93261834,0
+PTA.US,D,20210826,000000,22.8349,22.8794,22.727,22.7906,75078.442715362,0
+PTA.US,D,20210827,000000,22.8,22.9238,22.8,22.8984,54612.878360927,0
+PTA.US,D,20210830,000000,22.8254,22.9788,22.8084,22.9429,86337.250449587,0
+PTA.US,D,20210831,000000,23.0593,23.0867,22.8615,22.9618,81450.156524594,0
+PTA.US,D,20210901,000000,23.0423,23.1492,22.9523,23.1331,87614.763218304,0
+PTA.US,D,20210902,000000,23.1575,23.2031,22.9874,23.0962,67987.137346578,0
+PTA.US,D,20210903,000000,23.1727,23.2486,23.0772,23.2486,63917.905194115,0
+PTA.US,D,20210907,000000,23.258,23.2674,23.1417,23.2125,30582.112946406,0
+PTA.US,D,20210908,000000,23.2125,23.2486,22.9958,23.0423,62304.371697149,0
+PTA.US,D,20210909,000000,23.0867,23.1142,22.8,22.9238,259568.61588897,0
+PTA.US,D,20210910,000000,22.9334,22.9864,22.8615,22.907,82135.934677528,0
+PTA.US,D,20210913,000000,22.9155,22.9958,22.889,22.9618,50008.971716347,0
+PTA.US,D,20210914,000000,22.9618,23.2202,22.8548,22.9618,110699.80991653,0
+PTA.US,D,20210915,000000,22.9238,23.1246,22.8794,22.9788,77714.831762464,0
+PTA.US,D,20210916,000000,23.0688,23.2315,22.9238,23.1417,100176.44377621,0
+PTA.US,D,20210917,000000,23.2221,23.2221,22.8245,22.889,179992.99009366,0
+PTA.US,D,20210920,000000,22.7706,22.8794,22.6797,22.87,185577.48553012,0
+PTA.US,D,20210921,000000,22.8075,22.8984,22.6883,22.726,177146.32392417,0
+PTA.US,D,20210922,000000,22.851,22.9618,22.7356,22.907,225568.17886746,0
+PTA.US,D,20210923,000000,22.9429,22.9618,22.7525,22.8162,95806.060971068,0
+PTA.US,D,20210924,000000,22.7525,22.8162,22.6883,22.7167,129636.37429055,0
+PTA.US,D,20210927,000000,22.6088,22.7451,22.5993,22.6448,209055.61308025,0
+PTA.US,D,20210928,000000,22.5993,22.6531,22.5086,22.5537,131343.95132465,0
+PTA.US,D,20210929,000000,22.6448,22.6976,22.5537,22.6267,104050.19217167,0
+PTA.US,D,20210930,000000,22.6797,22.8339,22.5993,22.6174,66195.026795921,0
+PTA.US,D,20211001,000000,22.6531,22.8245,22.5993,22.7073,82544.865563792,0
+PTA.US,D,20211004,000000,22.7073,22.7073,22.5537,22.6267,58678.940506523,0
+PTA.US,D,20211005,000000,22.6267,22.7622,22.5537,22.5909,126302.58373198,0
+PTA.US,D,20211006,000000,22.5811,22.8162,22.5811,22.7356,71688.648702091,0
+PTA.US,D,20211007,000000,22.7167,22.8162,22.6174,22.6629,96912.393368791,0
+PTA.US,D,20211008,000000,22.799,22.799,22.6174,22.6797,42809.886113975,0
+PTA.US,D,20211011,000000,22.6531,22.7706,22.6448,22.6629,42377.708510661,0
+PTA.US,D,20211012,000000,22.7167,22.8084,22.7167,22.7809,63780.538229736,0
+PTA.US,D,20211013,000000,22.7809,22.8994,22.7356,22.8519,74415.911279476,0
+PTA.US,D,20211014,000000,22.9164,22.9354,22.7631,22.8084,71580.868468502,0
+PTA.US,D,20211015,000000,22.8254,22.8254,22.6797,22.7167,69671.467663646,0
+PTA.US,D,20211018,000000,22.7073,22.8,22.6712,22.6976,84895.953992572,0
+PTA.US,D,20211019,000000,22.7451,22.7451,22.6797,22.726,102767.39605817,0
+PTA.US,D,20211020,000000,22.726,22.8,22.6883,22.726,93786.76659471,0
+PTA.US,D,20211021,000000,22.7356,22.7809,22.6267,22.6354,94961.782474622,0
+PTA.US,D,20211022,000000,22.6267,22.7451,22.5993,22.6629,114273.46432829,0
+PTA.US,D,20211025,000000,22.7167,22.7167,22.6174,22.6354,172172.58314472,0
+PTA.US,D,20211026,000000,22.6354,22.6712,22.6088,22.6531,155912.56123817,0
+PTA.US,D,20211027,000000,22.6883,22.7356,22.6797,22.7073,103314.75057777,0
+PTA.US,D,20211028,000000,22.726,22.7356,22.5993,22.6883,145725.21582608,0
+PTA.US,D,20211029,000000,22.6354,22.726,22.6088,22.6883,170058.18856224,0
+PTA.US,D,20211101,000000,22.6883,22.7073,22.6088,22.6448,198830.22758574,0
+PTA.US,D,20211102,000000,22.6448,22.6976,22.5909,22.6267,187063.16208331,0
+PTA.US,D,20211103,000000,22.6531,22.6629,22.5342,22.5625,552902.03162209,0
+PTA.US,D,20211104,000000,22.5528,22.6531,22.5528,22.6088,201807.92070587,0
+PTA.US,D,20211105,000000,22.6354,22.6629,22.5909,22.6448,219297.90527808,0
+PTA.US,D,20211108,000000,22.6629,22.726,22.6267,22.6531,169802.47467471,0
+PTA.US,D,20211109,000000,22.7073,22.7451,22.6448,22.7451,177005.78695291,0
+PTA.US,D,20211110,000000,22.6712,22.726,22.5625,22.5909,229198.89340286,0
+PTA.US,D,20211111,000000,22.6174,22.6629,22.5625,22.5909,107324.80926866,0
+PTA.US,D,20211112,000000,22.5909,22.6797,22.5625,22.5811,49866.321407186,0
+PTA.US,D,20211115,000000,22.5909,22.7073,22.5811,22.5909,95606.350538241,0
+PTA.US,D,20211116,000000,22.6893,22.6986,22.5342,22.5342,134592.15169773,0
+PTA.US,D,20211117,000000,22.4978,22.5993,22.4978,22.5253,140194.61050644,0
+PTA.US,D,20211118,000000,22.5811,22.5811,22.3694,22.4166,230773.33014843,0
+PTA.US,D,20211119,000000,22.4166,22.4535,22.3694,22.4215,139602.87589066,0
+PTA.US,D,20211122,000000,22.4073,22.4338,22.0504,22.1062,343261.0239398,0
+PTA.US,D,20211123,000000,22.0504,22.3525,21.9227,22.1243,304678.8703218,0
+PTA.US,D,20211124,000000,22.1517,22.1517,21.9511,22.023,227314.85265298,0
+PTA.US,D,20211126,000000,21.9131,21.9227,21.7221,21.8137,189729.13786121,0
+PTA.US,D,20211129,000000,21.8592,22.1062,21.8592,22.0873,161602.72357031,0
+PTA.US,D,20211130,000000,22.059,22.0873,21.6584,21.74,320423.23777745,0
+PTA.US,D,20211201,000000,21.8592,21.9322,21.6115,21.7221,250134.67544306,0
+PTA.US,D,20211202,000000,21.7771,21.8045,21.6398,21.7315,329023.46641647,0
+PTA.US,D,20211203,000000,21.6492,21.7579,21.4656,21.4939,406143.39355629,0
+PTA.US,D,20211206,000000,21.5308,21.6208,21.475,21.5762,247734.98024225,0
+PTA.US,D,20211207,000000,21.6492,21.7771,21.5213,21.6859,703882.06217012,0
+PTA.US,D,20211208,000000,21.6208,21.74,21.5762,21.6026,770182.75586171,0
+PTA.US,D,20211209,000000,21.5488,21.63,21.3378,21.5213,568971.85311642,0
+PTA.US,D,20211210,000000,21.5582,21.6766,21.4382,21.475,478886.59787723,0
+PTA.US,D,20211213,000000,21.4382,21.4656,21.3568,21.4126,489253.57701196,0
+PTA.US,D,20211214,000000,21.3189,21.4466,21.2565,21.3189,618454.60369231,0
+PTA.US,D,20211215,000000,21.3568,21.862,21.3284,21.8346,625521.60567508,0
+PTA.US,D,20211216,000000,21.7694,22.0267,21.6786,21.7968,632458.63737618,0
+PTA.US,D,20211217,000000,21.7325,22.0448,21.6502,22.0087,428818.45269929,0
+PTA.US,D,20211220,000000,21.8253,22.0183,21.7325,21.7325,429993.46857921,0
+PTA.US,D,20211221,000000,21.7788,22.0627,21.7788,21.9444,365546.17223776,0
+PTA.US,D,20211222,000000,21.9256,22.2567,21.863,22.2009,338031.56927283,0
+PTA.US,D,20211223,000000,22.1555,22.3117,22.1555,22.2188,190762.56010091,0
+PTA.US,D,20211227,000000,22.2445,22.3827,22.2445,22.3099,340674.29833366,0
+PTA.US,D,20211228,000000,22.2161,22.3465,22.0969,22.1156,312905.03815013,0
+PTA.US,D,20211229,000000,22.0418,22.1149,21.8753,21.9398,841535.38383556,0
+PTA.US,D,20211230,000000,21.9208,22.1706,21.9208,22.0685,447047.04887227,0
+PTA.US,D,20211231,000000,22.0685,22.2539,21.9767,22.2255,563745.5684563,0
+PTA.US,D,20220103,000000,22.2634,22.4393,22.0873,22.3827,186549.62097032,0
+PTA.US,D,20220104,000000,22.3827,22.4945,22.2445,22.3827,246184.8468827,0
+PTA.US,D,20220105,000000,22.3552,22.411,21.8669,21.9018,309549.05754347,0
+PTA.US,D,20220106,000000,21.9576,22.1156,21.8753,22.0685,165404.61847671,0
+PTA.US,D,20220107,000000,22.1801,22.1801,21.9398,22.1706,190064.10192049,0
+PTA.US,D,20220110,000000,22.162,22.2255,21.9671,22.2075,112502.48715676,0
+PTA.US,D,20220111,000000,22.1336,22.5236,22.1253,22.4676,215374.49344165,0
+PTA.US,D,20220112,000000,22.4676,22.5512,22.4119,22.5058,100300.07404415,0
+PTA.US,D,20220113,000000,22.4676,22.5322,22.4402,22.4402,97075.120388131,0
+PTA.US,D,20220114,000000,22.3931,22.4961,22.3191,22.4866,175823.3743903,0
+PTA.US,D,20220118,000000,22.4676,22.5606,22.3287,22.4024,180252.93065703,0
+PTA.US,D,20220119,000000,22.5058,22.514,22.3108,22.4308,155092.58612773,0
+PTA.US,D,20220120,000000,22.3836,22.514,22.3562,22.3836,147428.56618439,0
+PTA.US,D,20220121,000000,22.374,22.3836,21.9757,21.9757,673135.10886646,0
+PTA.US,D,20220124,000000,21.883,21.9662,21.353,21.8082,249616.90765425,0
+PTA.US,D,20220125,000000,21.7893,21.7893,21.3152,21.4003,237924.86564776,0
+PTA.US,D,20220126,000000,21.5205,21.7893,21.511,21.5582,150178.01880987,0
+PTA.US,D,20220127,000000,21.6123,21.7798,21.6026,21.631,102869.89294697,0
+PTA.US,D,20220128,000000,21.7986,21.7986,21.3908,21.6026,127361.36602665,0
+PTA.US,D,20220131,000000,21.5582,21.7513,21.4998,21.6408,141280.86619398,0
+PTA.US,D,20220201,000000,21.6975,21.9141,21.6026,21.846,132092.07294604,0
+PTA.US,D,20220202,000000,21.8734,22.0864,21.6975,21.8082,119428.95216829,0
+PTA.US,D,20220203,000000,21.6594,21.8366,21.5582,21.6026,104804.6538068,0
+PTA.US,D,20220204,000000,21.6026,21.654,21.1382,21.2043,161649.21700438,0
+PTA.US,D,20220207,000000,21.2043,21.3436,21.0917,21.1382,108915.09604857,0
+PTA.US,D,20220208,000000,21.1382,21.1382,20.9261,20.98,138075.98924815,0
+PTA.US,D,20220209,000000,21.0463,21.2233,20.8316,20.8503,199028.88134961,0
+PTA.US,D,20220210,000000,20.8136,20.86,20.6383,20.7774,239760.29962565,0
+PTA.US,D,20220211,000000,20.7871,20.859,20.4616,20.6007,259969.09342359,0
+PTA.US,D,20220214,000000,20.5342,20.6007,20.1738,20.2655,198075.76595061,0
+PTA.US,D,20220215,000000,20.3592,20.4643,20.1635,20.2277,278789.42421235,0
+PTA.US,D,20220216,000000,20.3688,20.3962,20.135,20.3404,312713.78106896,0
+PTA.US,D,20220217,000000,20.2561,20.4246,20.1161,20.1161,179515.3757252,0
+PTA.US,D,20220218,000000,20.2096,20.3034,20.0413,20.1066,183960.78202626,0
+PTA.US,D,20220222,000000,20.0138,20.1019,19.7706,19.8359,262771.3794969,0
+PTA.US,D,20220223,000000,19.8918,20.0971,19.7232,19.8265,222584.14573359,0
+PTA.US,D,20220224,000000,19.7232,20.1445,19.5547,20.0783,322859.91639173,0
+PTA.US,D,20220225,000000,20.1445,20.3962,20.0025,20.3592,133590.42952671,0
+PTA.US,D,20220228,000000,20.3773,20.4208,20.0045,20.135,200214.46391907,0
+PTA.US,D,20220301,000000,20.1066,20.4625,20.0697,20.3962,176797.62316843,0
+PTA.US,D,20220302,000000,20.5267,21.0226,20.3242,20.8732,246576.87106567,0
+PTA.US,D,20220303,000000,20.8448,20.9668,20.7047,20.8351,189245.18347901,0
+PTA.US,D,20220304,000000,20.6858,20.8165,20.5761,20.631,113739.84650511,0
+PTA.US,D,20220307,000000,20.5645,20.6119,20.1445,20.1445,128851.26925567,0
+PTA.US,D,20220308,000000,20.2467,20.2467,19.9013,20.1445,213745.10991033,0
+PTA.US,D,20220309,000000,20.313,20.3781,20.1539,20.2371,153303.64558393,0
+PTA.US,D,20220310,000000,20.0319,20.258,19.8377,19.9948,168543.98194721,0
+PTA.US,D,20220311,000000,20.0138,20.1813,19.7613,19.7706,121030.86230673,0
+PTA.US,D,20220314,000000,19.6021,19.9013,19.3125,19.4054,143226.19374336,0
+PTA.US,D,20220315,000000,19.5557,20.0924,19.519,19.8851,235150.05296731,0
+PTA.US,D,20220316,000000,19.9703,20.2145,19.9229,20.2145,356513.76599541,0
+PTA.US,D,20220317,000000,20.0082,20.6099,20.0082,20.5059,154757.62206843,0
+PTA.US,D,20220318,000000,20.4965,20.6848,20.4406,20.6383,147778.32360907,0
+PTA.US,D,20220321,000000,20.6007,20.6007,20.0082,20.0357,151919.4092506,0
+PTA.US,D,20220322,000000,20.0924,20.2145,19.9135,19.9893,198835.51093051,0
+PTA.US,D,20220323,000000,19.8851,20.2239,19.8501,20.0177,175199.93970583,0
+PTA.US,D,20220324,000000,19.9893,20.1387,19.8945,19.9229,173039.05168925,0
+PTA.US,D,20220325,000000,19.9419,20.1681,19.8577,19.8577,89796.784614001,0
+PTA.US,D,20220328,000000,19.8482,19.9703,19.7073,19.7631,237997.77580577,0
+PTA.US,D,20220329,000000,19.8293,20.0924,19.8293,19.9987,230240.76899423,0
+PTA.US,D,20220330,000000,19.9893,20.1767,19.9893,20.1767,193713.83649712,0
+PTA.US,D,20220331,000000,20.1681,20.7038,20.1681,20.6659,282780.46286201,0
+PTA.US,D,20220401,000000,20.6659,20.9488,20.5154,20.8732,160188.90050615,0
+PTA.US,D,20220404,000000,20.892,20.9574,20.7322,20.93,166048.12987137,0
+PTA.US,D,20220405,000000,20.892,21.212,20.7701,20.9762,308748.10247425,0
+PTA.US,D,20220406,000000,20.8636,21.0046,20.735,20.8636,259173.42169913,0
+PTA.US,D,20220407,000000,20.911,21.0897,20.8259,20.8732,227043.2887311,0
+PTA.US,D,20220408,000000,20.7975,20.8448,20.6754,20.6942,92740.664327521,0
+PTA.US,D,20220411,000000,20.6942,20.6942,20.1113,20.2523,211592.67524543,0
+PTA.US,D,20220412,000000,20.2901,20.6119,20.2901,20.3091,264382.79965595,0
+PTA.US,D,20220413,000000,20.3091,20.6014,20.1954,20.3282,85147.44120428,0
+PTA.US,D,20220414,000000,20.2145,20.3453,20.0252,20.1103,81881.27745895,0
+PTA.US,D,20220418,000000,20.0347,20.3658,19.6657,19.7696,147825.87371212,0
+PTA.US,D,20220419,000000,19.6844,20.1103,19.6844,20.0063,157011.4969532,0
+PTA.US,D,20220420,000000,20.0157,20.3352,19.8739,20.0157,134221.26089389,0
+PTA.US,D,20220421,000000,20.1671,20.1671,19.6466,19.8643,231881.77588407,0
+PTA.US,D,20220422,000000,19.8265,20.2429,19.7319,20.1577,198657.99054578,0
+PTA.US,D,20220425,000000,20.0725,20.1293,19.8832,20.0157,110074.26189413,0
+PTA.US,D,20220426,000000,19.9023,20.1293,19.5522,19.5522,177697.90511959,0
+PTA.US,D,20220427,000000,19.5522,19.8603,19.325,19.4289,142671.44254106,0
+PTA.US,D,20220428,000000,19.4289,19.6182,19.2491,19.5331,114211.12085982,0
+PTA.US,D,20220429,000000,19.4857,19.6089,19.3344,19.4196,86229.470215997,0
+PTA.US,D,20220502,000000,19.306,19.4012,19.0219,19.1546,208313.8314726,0
+PTA.US,D,20220503,000000,19.1546,19.2776,19.0032,19.0126,160244.90396086,0
+PTA.US,D,20220504,000000,19.0504,19.3344,18.983,19.3344,90560.756269736,0
+PTA.US,D,20220505,000000,19.2965,19.2965,18.9651,19.0126,149194.26001113,0
+PTA.US,D,20220506,000000,18.9558,19.0599,18.5204,18.6718,181732.26719647,0
+PTA.US,D,20220509,000000,18.6814,18.6814,18.1703,18.1703,197777.78530481,0
+PTA.US,D,20220510,000000,18.3513,18.4848,17.8653,18.1417,294292.241558,0
+PTA.US,D,20220511,000000,18.1036,18.4657,17.9989,18.3607,229277.97132393,0
+PTA.US,D,20220512,000000,18.4276,18.4276,18.0274,18.2179,235879.41707227,0
+PTA.US,D,20220513,000000,18.3991,18.4562,18.1513,18.38,178219.09443098,0
+PTA.US,D,20220516,000000,18.38,18.5706,18.1417,18.2179,182808.621022,0
+PTA.US,D,20220517,000000,18.3134,18.38,18.1798,18.2848,154169.47132716,0
+PTA.US,D,20220518,000000,18.1417,18.4179,17.7225,17.856,229290.56549707,0
+PTA.US,D,20220519,000000,17.856,18.2512,17.8178,18.1036,213477.53161945,0
+PTA.US,D,20220520,000000,18.2465,18.2655,17.5891,17.7035,552652.25766515,0
+PTA.US,D,20220523,000000,17.7701,18.0941,17.6367,18.0179,365871.22453545,0
+PTA.US,D,20220524,000000,18.0179,18.2465,17.6749,18.0179,607816.83499807,0
+PTA.US,D,20220525,000000,17.913,18.5514,17.913,18.4276,558676.4704784,0
+PTA.US,D,20220526,000000,18.4848,19.0278,18.4848,18.942,455289.8537498,0
+PTA.US,D,20220527,000000,18.9515,19.3033,18.9515,19.1518,182893.63169062,0
+PTA.US,D,20220531,000000,19.1422,19.247,18.6562,19.047,170666.78861143,0
+PTA.US,D,20220601,000000,19.0564,19.4851,18.9899,19.3137,210849.54749324,0
+PTA.US,D,20220602,000000,19.3137,19.4948,19.1611,19.4377,88203.291507436,0
+PTA.US,D,20220603,000000,19.247,19.3851,18.8754,19.0278,152236.26575189,0
+PTA.US,D,20220606,000000,19.1232,19.2184,18.7993,19.2089,157226.70685415,0
+PTA.US,D,20220607,000000,18.9706,19.2948,18.9135,19.2184,89580.254436184,0
+PTA.US,D,20220608,000000,19.2089,19.315,18.904,19.066,158692.87850925,0
+PTA.US,D,20220609,000000,19.085,19.1518,18.9135,19.0564,141662.40789584,0
+PTA.US,D,20220610,000000,18.9135,18.9612,18.6944,18.9326,120831.64554083,0
+PTA.US,D,20220613,000000,18.58,18.7993,18.1989,18.2276,312592.62462855,0
+PTA.US,D,20220614,000000,18.2276,18.8415,18.1219,18.1316,214043.83160183,0
+PTA.US,D,20220615,000000,18.1699,18.4674,18.0355,18.2564,195411.24731577,0
+PTA.US,D,20220616,000000,18.1028,18.1603,17.3257,17.5655,211158.51729113,0
+PTA.US,D,20220617,000000,17.7382,17.7669,17.4503,17.671,103925.51906683,0
+PTA.US,D,20220621,000000,17.8438,17.8917,17.2874,17.3737,219371.44772971,0
+PTA.US,D,20220622,000000,17.2874,17.5463,17.2874,17.3928,211029.26188125,0
+PTA.US,D,20220623,000000,17.4984,17.5812,17.3448,17.5079,119291.27710659,0
+PTA.US,D,20220624,000000,17.556,17.7862,17.4889,17.7862,174761.6532063,0
+PTA.US,D,20220627,000000,17.7957,17.9205,17.6039,17.7286,75273.555750984,0
+PTA.US,D,20220628,000000,17.7286,18.1987,17.7286,18.0067,236620.79065367,0
+PTA.US,D,20220629,000000,17.9589,18.189,17.9302,18.1411,153420.95960695,0
+PTA.US,D,20220630,000000,18.2466,18.381,18.0747,18.2852,205732.9172235,0
+PTA.US,D,20220701,000000,18.3329,18.3617,18.1316,18.2466,115772.19433458,0
+PTA.US,D,20220705,000000,18.2276,18.2867,17.8628,18.1699,181627.82566461,0
+PTA.US,D,20220706,000000,18.2852,18.4193,18.1028,18.2276,135195.94681493,0
+PTA.US,D,20220707,000000,18.3428,18.4099,18.2276,18.4099,95490.561190314,0
+PTA.US,D,20220708,000000,18.4099,18.4481,18.237,18.4002,139066.31243473,0
+PTA.US,D,20220711,000000,18.4386,18.5153,18.0836,18.2946,141108.33943427,0
+PTA.US,D,20220712,000000,18.3041,18.5071,18.0627,18.0822,189534.26726457,0
+PTA.US,D,20220713,000000,18.0337,18.1111,17.9856,18.1111,101758.35534807,0
+PTA.US,D,20220714,000000,18.1111,18.3912,17.8696,18.1208,167965.31817134,0
+PTA.US,D,20220715,000000,18.4877,18.4877,18.1111,18.1208,287102.85891002,0
+PTA.US,D,20220718,000000,18.169,18.2913,18.1595,18.2463,92789.755655515,0
+PTA.US,D,20220719,000000,18.3332,18.594,18.3236,18.4781,205017.8615162,0
+PTA.US,D,20220720,000000,18.681,18.681,18.3622,18.5457,189316.85921477,0
+PTA.US,D,20220721,000000,18.6037,18.681,18.4877,18.681,202782.69970893,0
+PTA.US,D,20220722,000000,18.6906,18.9321,18.599,18.739,282756.76846684,0
+PTA.US,D,20220725,000000,18.6231,18.826,18.5457,18.6906,104828.98523242,0
+PTA.US,D,20220726,000000,18.6906,18.8356,18.6521,18.7293,131368.29645467,0
+PTA.US,D,20220727,000000,18.739,18.9226,18.739,18.8066,133892.30038523,0
+PTA.US,D,20220728,000000,19.0094,19.0384,18.7872,18.8161,240579.60680524,0
+PTA.US,D,20220729,000000,19.048,19.2895,18.8757,19.2509,347552.64951926,0
+PTA.US,D,20220801,000000,19.2509,19.7821,19.135,19.5599,217787.99625099,0
+PTA.US,D,20220802,000000,19.6179,19.7725,19.5021,19.6374,273094.53356778,0
+PTA.US,D,20220803,000000,19.7335,19.753,19.5214,19.676,566159.54942452,0
+PTA.US,D,20220804,000000,19.7145,19.7919,19.6029,19.6855,369002.54182332,0
+PTA.US,D,20220805,000000,19.6084,19.705,19.164,19.6469,207249.91749416,0
+PTA.US,D,20220808,000000,19.6374,19.8208,19.5756,19.676,109289.99135906,0
+PTA.US,D,20220809,000000,19.5599,19.6469,19.4151,19.5794,347875.6557647,0
+PTA.US,D,20220810,000000,19.705,19.7919,19.6397,19.6664,129347.43686795,0
+PTA.US,D,20220811,000000,19.7435,19.956,19.705,19.8015,77549.451364392,0
+PTA.US,D,20220812,000000,19.8885,19.8885,19.6956,19.8691,70076.826109768,0
+PTA.US,D,20220815,000000,19.8498,19.927,19.734,19.8208,100591.59881413,0
+PTA.US,D,20220816,000000,19.8402,19.9764,19.6946,19.9277,100398.72862696,0
+PTA.US,D,20220817,000000,19.8402,19.8402,19.4416,19.5292,117075.27059356,0
+PTA.US,D,20220818,000000,19.4416,19.7138,19.3736,19.3736,152901.39177847,0
+PTA.US,D,20220819,000000,19.4124,19.4936,19.2085,19.3348,81524.8457412,0
+PTA.US,D,20220822,000000,19.3153,19.3348,19.1113,19.1501,71805.521300982,0
+PTA.US,D,20220823,000000,19.1986,19.5,19.0237,19.2376,190165.66025035,0
+PTA.US,D,20220824,000000,19.2764,19.432,19.2181,19.3348,138305.94563559,0
+PTA.US,D,20220825,000000,19.2376,19.5,19.2376,19.2569,119685.12729389,0
+PTA.US,D,20220826,000000,19.2473,19.3202,19.0529,19.0771,92980.64558945,0
+PTA.US,D,20220829,000000,19.0237,19.2084,18.8779,18.9071,124513.92798424,0
+PTA.US,D,20220830,000000,18.9363,19.0529,18.7951,18.9071,109548.14348422,0
+PTA.US,D,20220831,000000,19.1014,19.2181,18.7127,18.7807,148321.54076155,0
+PTA.US,D,20220901,000000,18.7903,18.7903,18.421,18.4988,139426.21916602,0
+PTA.US,D,20220902,000000,18.6348,18.664,18.4015,18.5473,111866.87308712,0
+PTA.US,D,20220906,000000,18.5473,18.5473,18.3433,18.3918,180182.9840895,0
+PTA.US,D,20220907,000000,18.4598,18.6057,18.421,18.4405,176568.07023652,0
+PTA.US,D,20220908,000000,18.4598,18.5473,18.3724,18.3822,191072.9892254,0
+PTA.US,D,20220909,000000,18.4502,18.5473,18.3822,18.4306,142422.87370607,0
+PTA.US,D,20220912,000000,18.4988,18.6153,18.4306,18.4793,140212.15945732,0
+PTA.US,D,20220913,000000,18.2836,18.4989,18.2836,18.3521,122095.17737259,0
+PTA.US,D,20220914,000000,18.3521,18.5724,18.3227,18.4695,139660.96918347,0
+PTA.US,D,20220915,000000,18.4891,18.5577,18.2739,18.3618,138883.46859789,0
+PTA.US,D,20220916,000000,18.2739,18.3324,18.1074,18.1857,91807.391748595,0
+PTA.US,D,20220919,000000,18.1172,18.2248,17.9801,18.0585,160011.86821685,0
+PTA.US,D,20220920,000000,17.9801,18.2739,17.9214,18.2053,159175.11003078,0
+PTA.US,D,20220921,000000,18.313,18.4402,18.1368,18.2248,147320.52488673,0
+PTA.US,D,20220922,000000,18.2445,18.2542,17.7648,17.8529,179674.15306536,0
+PTA.US,D,20220923,000000,17.7648,17.8529,17.4712,17.6669,256727.42397751,0
+PTA.US,D,20220926,000000,17.4908,17.7696,17.3342,17.5592,212125.8627896,0
+PTA.US,D,20220927,000000,17.6082,17.7859,17.2754,17.6082,335226.3760048,0
+PTA.US,D,20220928,000000,17.618,18.3424,17.6173,18.0095,141220.05708573,0
+PTA.US,D,20220929,000000,18.0486,18.0486,17.5592,17.6768,201440.08273085,0
+PTA.US,D,20220930,000000,17.5103,18.1465,17.5103,17.7159,200443.94203316,0
+PTA.US,D,20221003,000000,17.8138,18.6262,17.7649,18.4695,314162.34240014,0
+PTA.US,D,20221004,000000,18.5869,18.7582,18.4108,18.5185,203606.05019662,0
+PTA.US,D,20221005,000000,18.2836,18.2836,17.6718,17.9899,170910.1582911,0
+PTA.US,D,20221006,000000,18.1074,18.5185,17.7354,17.8529,68916.589356767,0
+PTA.US,D,20221007,000000,17.8431,18.1648,17.5886,17.6768,124642.23251041,0
+PTA.US,D,20221010,000000,17.5006,17.6616,17.4615,17.5788,211813.22786293,0
+PTA.US,D,20221011,000000,17.5492,17.5591,17.1352,17.1943,162165.30187232,0
+PTA.US,D,20221012,000000,17.1056,17.3225,16.9577,16.9971,233099.49909677,0
+PTA.US,D,20221013,000000,16.7704,17.352,16.7704,17.283,250108.08640293,0
+PTA.US,D,20221014,000000,17.1845,17.3028,16.9479,16.9775,295975.18203011,0
+PTA.US,D,20221017,000000,17.2338,17.4704,16.8493,16.9479,242954.31657347,0
+PTA.US,D,20221018,000000,17.0563,17.1869,16.8887,16.9971,134786.63903284,0
+PTA.US,D,20221019,000000,17.0661,17.1056,16.8197,16.8493,161768.71545473,0
+PTA.US,D,20221020,000000,16.8591,17.0169,16.7605,16.7704,262578.75137576,0
+PTA.US,D,20221021,000000,16.731,16.9963,16.6915,16.6915,257339.9563709,0
+PTA.US,D,20221024,000000,16.8197,17.068,16.7112,16.8394,234665.5590169,0
+PTA.US,D,20221025,000000,16.9085,17.0267,16.8493,16.938,232706.96982922,0
+PTA.US,D,20221026,000000,16.938,17.145,16.9085,17.0563,300146.94657124,0
+PTA.US,D,20221027,000000,17.0267,17.3422,17.0071,17.2239,182525.09512157,0
+PTA.US,D,20221028,000000,17.283,17.4112,17.214,17.3324,130306.53108774,0
+PTA.US,D,20221031,000000,17.4408,17.5296,17.1362,17.3422,250515.82998317,0
+PTA.US,D,20221101,000000,17.5,17.6676,17.4457,17.5788,227439.774774,0
+PTA.US,D,20221102,000000,17.5,17.7267,17.4606,17.5,277530.36360548,0
+PTA.US,D,20221103,000000,17.352,17.5492,17.3422,17.3816,164711.16353006,0
+PTA.US,D,20221104,000000,17.3816,17.5492,17.3126,17.4802,201356.35708867,0
+PTA.US,D,20221107,000000,17.5887,17.6084,17.4506,17.5345,196830.60620548,0
+PTA.US,D,20221108,000000,17.4802,17.8549,17.4802,17.7661,204269.39082612,0
+PTA.US,D,20221109,000000,17.8351,17.8351,17.4458,17.5986,108346.19214291,0
+PTA.US,D,20221110,000000,17.8451,18.131,17.8056,17.9929,348438.18935458,0
+PTA.US,D,20221111,000000,17.8943,18.1802,17.8943,18.0817,177114.88552702,0
+PTA.US,D,20221114,000000,17.8845,18.0718,17.8647,17.9239,281447.54198084,0
+PTA.US,D,20221115,000000,17.9736,18.5495,17.9736,18.3807,328898.51784583,0
+PTA.US,D,20221116,000000,18.5396,18.5396,18.2615,18.3211,356628.22347258,0
+PTA.US,D,20221117,000000,18.2317,18.4204,18.1126,18.2715,253573.33440686,0
+PTA.US,D,20221118,000000,18.4502,18.4999,18.0828,18.331,193808.85010156,0
+PTA.US,D,20221121,000000,18.3807,18.5892,18.2726,18.5694,205305.15746047,0
+PTA.US,D,20221122,000000,18.619,18.619,18.3211,18.6041,181850.31384656,0
+PTA.US,D,20221123,000000,18.5197,18.8176,18.4204,18.5793,220943.3982608,0
+PTA.US,D,20221125,000000,18.6885,18.6985,18.5023,18.5098,53724.290582568,0
+PTA.US,D,20221128,000000,18.4204,18.7183,18.3777,18.5495,263233.81763164,0
+PTA.US,D,20221129,000000,18.5197,18.5197,18.2913,18.5197,188277.20886798,0
+PTA.US,D,20221130,000000,18.5594,18.6389,18.1126,18.4899,271875.18180883,0
+PTA.US,D,20221201,000000,18.7084,19.0262,18.5495,18.8871,255371.89825962,0
+PTA.US,D,20221202,000000,18.768,19.0063,18.5098,18.6985,226209.18235153,0
+PTA.US,D,20221205,000000,18.5594,18.6943,18.2417,18.2715,137612.28949743,0
+PTA.US,D,20221206,000000,18.341,18.5594,18.202,18.2615,197192.48646508,0
+PTA.US,D,20221207,000000,18.2516,18.3509,18.0431,18.2715,354276.79760686,0
+PTA.US,D,20221208,000000,18.3112,18.8573,18.2317,18.3211,303703.51838782,0
+PTA.US,D,20221209,000000,18.202,18.4104,17.9934,18.0431,189015.36525324,0
+PTA.US,D,20221212,000000,18.0828,18.5495,18.0629,18.48,332046.50810546,0
+PTA.US,D,20221213,000000,19.04,19.0785,18.31,18.53,314723,0
+PTA.US,D,20221214,000000,18.63,18.6436,18.17,18.39,363984,0
+PTA.US,D,20221215,000000,18.27,18.49,18.19,18.24,304754,0
+PTA.US,D,20221216,000000,18.1,18.28,18.06,18.22,222624,0
+PTA.US,D,20221219,000000,18.29,18.36,17.93,17.97,355681,0
+PTA.US,D,20221220,000000,17.87,18.079,17.8206,17.91,454583,0
+PTA.US,D,20221221,000000,17.98,18.17,17.86,17.9,395653,0
+PTA.US,D,20221222,000000,17.75,18.04,17.67,17.88,474412,0
+PTA.US,D,20221223,000000,17.83,18.1806,17.83,17.96,220855,0
+PTA.US,D,20221227,000000,17.93,18.02,17.67,17.78,373777,0
+PTA.US,D,20221228,000000,17.81,17.9525,17.51,17.57,586588,0
+PTA.US,D,20221229,000000,17.65,17.85,17.59,17.68,522045,0
+PTA.US,D,20221230,000000,17.56,17.84,17.52,17.67,619115,0
+PTA.US,D,20230103,000000,17.77,18.08,17.7,18.08,169522,0
+PTA.US,D,20230104,000000,18.29,18.5,18.17,18.5,193927,0
+PTA.US,D,20230105,000000,18.47,18.54,18.21,18.53,194371,0
+PTA.US,D,20230106,000000,18.65,18.82,18.5501,18.77,122005,0
+PTA.US,D,20230109,000000,18.8,18.93,18.725,18.78,103148,0
+PTA.US,D,20230110,000000,18.69,18.94,18.64,18.91,72692,0
+PTA.US,D,20230111,000000,18.95,19.07,18.9196,19.04,211035,0
+PTA.US,D,20230112,000000,19.17,19.54,18.99,19.41,220631,0
+PTA.US,D,20230113,000000,19.27,19.44,19.08,19.29,218889,0
+PTA.US,D,20230117,000000,19.25,19.25,18.99,19.12,177516,0
+PTA.US,D,20230118,000000,19.43,19.48,19.15,19.32,233454,0
+PTA.US,D,20230119,000000,19.3,19.33,19.14,19.33,132942,0
+PTA.US,D,20230120,000000,19.33,19.46,19.24,19.3,734864,0
+PTA.US,D,20230123,000000,19.3,19.56,19.3,19.4,162524,0
+PTA.US,D,20230124,000000,19.47,19.675,18.84,19.6,181585,0
+PTA.US,D,20230125,000000,19.41,19.67,19.41,19.54,123287,0
+PTA.US,D,20230126,000000,19.57,19.866,19.51,19.65,121616,0
+PTA.US,D,20230127,000000,19.66,19.95,19.63,19.85,137766,0
+PTA.US,D,20230130,000000,19.82,20.09,19.77,19.98,121604,0
+PTA.US,D,20230131,000000,20.08,20.1299,19.88,19.96,196822,0
+PTA.US,D,20230201,000000,19.9,20.39,19.885,20.27,340413,0
+PTA.US,D,20230202,000000,20.4,20.4,20.16,20.19,208714,0
+PTA.US,D,20230203,000000,19.97,20.2783,19.97,20.09,94349,0
+PTA.US,D,20230206,000000,20.09,20.26,20,20.06,93305,0
+PTA.US,D,20230207,000000,20.01,20.26,20.01,20.16,84645,0
+PTA.US,D,20230208,000000,20.16,20.242,20.04,20.11,82212,0
+PTA.US,D,20230209,000000,20.12,20.205,20,20,73489,0
+PTA.US,D,20230210,000000,20.03,20.245,20.03,20.16,108108,0
+PTA.US,D,20230213,000000,20.13,20.205,20.0901,20.13,73678,0
+PTA.US,D,20230214,000000,20.02,20.0913,19.71,19.85,175354,0
+PTA.US,D,20230215,000000,19.96,19.96,19.71,19.77,104322,0
+PTA.US,D,20230216,000000,19.71,19.8856,19.48,19.51,143744,0
+PTA.US,D,20230217,000000,19.54,19.7,19.4503,19.65,74958,0
+PTA.US,D,20230221,000000,19.41,19.51,19.13,19.13,95144,0
+PTA.US,D,20230222,000000,19.06,19.34,19.06,19.24,106791,0
+PTA.US,D,20230223,000000,19.36,19.45,19.11,19.31,59195,0
+PTA.US,D,20230224,000000,19.25,19.3,18.93,18.93,184300,0
+PTA.US,D,20230227,000000,19.12,19.28,19.12,19.24,71052,0
+PTA.US,D,20230228,000000,19.35,19.41,19.17,19.28,118300,0
+PTA.US,D,20230301,000000,19.25,19.3409,19.19,19.28,68939,0
+PTA.US,D,20230302,000000,19.25,19.39,19.17,19.25,101495,0
+PTA.US,D,20230303,000000,19.25,19.45,19.19,19.38,139015,0
+PTA.US,D,20230306,000000,19.38,19.453,19.22,19.25,133952,0
+PTA.US,D,20230307,000000,19.2,19.29,19.09,19.15,97475,0
+PTA.US,D,20230308,000000,19.35,19.35,19.1,19.17,60075,0
+PTA.US,D,20230309,000000,19.15,19.3635,18.81,18.82,77544,0
+PTA.US,D,20230310,000000,18.95,18.95,18.34,18.38,155593,0
+PTA.US,D,20230313,000000,18,18.05,17.31,17.72,375127,0
+PTA.US,D,20230314,000000,17.91,18.135,17.81,17.93,187522,0
+PTA.US,D,20230315,000000,17.76,17.7846,17.33,17.71,144703,0
+PTA.US,D,20230316,000000,17.41,17.69,17.12,17.66,430930,0
+PTA.US,D,20230317,000000,17.49,17.6099,17.08,17.08,106734,0
+PTA.US,D,20230320,000000,17.05,17.05,16.18,16.39,300795,0
+PTA.US,D,20230321,000000,16.46,16.96,16.44,16.93,339177,0
+PTA.US,D,20230322,000000,16.85,17.16,16.85,16.97,469534,0
+PTA.US,D,20230323,000000,17.33,17.33,16.9,16.98,137480,0
+PTA.US,D,20230324,000000,16.89,16.89,16.54,16.54,117691,0
+PTA.US,D,20230327,000000,16.67,16.92,16.61,16.88,158577,0
+PTA.US,D,20230328,000000,16.9,17.09,16.63,17.06,181789,0
+PTA.US,D,20230329,000000,17.06,17.23,17.0401,17.18,120806,0
+PTA.US,D,20230330,000000,17.25,17.471,17.2,17.3,113441,0
+PTA.US,D,20230331,000000,17.39,17.99,17.32,17.87,192206,0
+PTA.US,D,20230403,000000,17.92,17.92,17.58,17.65,144487,0
+PTA.US,D,20230404,000000,17.57,17.7842,17.27,17.28,172057,0
+PTA.US,D,20230405,000000,17.25,17.53,17.05,17.48,178407,0
+PTA.US,D,20230406,000000,17.46,17.6,17.2,17.53,218238,0
+PTA.US,D,20230410,000000,17.53,17.53,17.17,17.38,192028,0
+PTA.US,D,20230411,000000,17.35,17.54,17.3,17.43,101644,0
+PTA.US,D,20230412,000000,17.5,17.56,17.25,17.3,158344,0
+PTA.US,D,20230413,000000,17.49,17.6,17.3,17.56,120897,0
+PTA.US,D,20230414,000000,17.47,17.53,17.3,17.32,88148,0
+PTA.US,D,20230417,000000,17.28,17.45,17.25,17.32,143879,0
+PTA.US,D,20230418,000000,17.45,17.48,17.25,17.29,103944,0
+PTA.US,D,20230419,000000,17.25,17.314,17.08,17.09,120177,0
+PTA.US,D,20230420,000000,17.08,17.29,17.06,17.14,64791,0
+PTA.US,D,20230421,000000,17.26,17.29,17.13,17.14,92637,0
+PTA.US,D,20230424,000000,17.14,17.22,17.05,17.08,57093,0
+PTA.US,D,20230425,000000,17.04,17.1,16.89,16.95,86895,0
+PTA.US,D,20230426,000000,16.82,16.97,16.73,16.76,178246,0
+PTA.US,D,20230427,000000,16.83,16.98,16.73,16.89,132281,0
+PTA.US,D,20230428,000000,16.98,17.22,16.93,17.12,108897,0
+PTA.US,D,20230501,000000,17.1,17.27,17.09,17.13,184773,0
+PTA.US,D,20230502,000000,16.99,17.1035,16.78,16.79,156047,0
+PTA.US,D,20230503,000000,16.79,16.96,16.62,16.69,144200,0
+PTA.US,D,20230504,000000,16.6,16.605,16.1,16.2,248839,0
+PTA.US,D,20230505,000000,16.67,16.83,16.3101,16.77,169257,0
+PTA.US,D,20230508,000000,16.88,16.88,16.57,16.64,128813,0
+PTA.US,D,20230509,000000,16.49,16.49,16.17,16.21,244379,0
+PTA.US,D,20230510,000000,16.35,16.35,16.03,16.09,145283,0
+PTA.US,D,20230511,000000,16.17,16.1762,15.89,16.05,252671,0
+PTA.US,D,20230512,000000,16.15,16.15,15.84,15.99,142808,0
+PTA.US,D,20230515,000000,16.09,16.17,15.96,15.97,110604,0
+PTA.US,D,20230516,000000,16.02,16.105,15.96,15.99,186711,0
+PTA.US,D,20230517,000000,16.02,16.48,16.01,16.43,119913,0
+PTA.US,D,20230518,000000,16.44,16.4899,16.24,16.28,180391,0
+PTA.US,D,20230519,000000,16.47,16.49,16.32,16.49,98919,0
+PTA.US,D,20230522,000000,16.39,16.55,16.39,16.51,127472,0
+PTA.US,D,20230523,000000,16.6,16.62,16.45,16.47,154097,0
+PTA.US,D,20230524,000000,16.4,16.525,16.29,16.29,90081,0
+PTA.US,D,20230525,000000,16.37,16.57,16.3075,16.33,144584,0
+PTA.US,D,20230526,000000,16.32,16.5,16.28,16.32,189935,0
+PTA.US,D,20230530,000000,16.55,16.55,16.36,16.52,153569,0
+PTA.US,D,20230531,000000,16.57,16.71,16.4,16.45,137268,0
+PTA.US,D,20230601,000000,16.57,16.87,16.48,16.87,198851,0
+PTA.US,D,20230602,000000,16.94,17.174,16.91,17,128353,0
+PTA.US,D,20230605,000000,17.08,17.08,16.85,16.91,100958,0
+PTA.US,D,20230606,000000,17.01,17.12,16.92,17.09,116866,0
+PTA.US,D,20230607,000000,17.13,17.25,17.01,17.12,146002,0
+PTA.US,D,20230608,000000,17.19,17.25,17.08,17.21,93713,0
+PTA.US,D,20230609,000000,17.33,17.46,17.18,17.39,74506,0
+PTA.US,D,20230612,000000,17.48,17.49,17.3,17.39,125476,0
+PTA.US,D,20230613,000000,17.2,17.3016,17,17.26,176679,0
+PTA.US,D,20230614,000000,17.32,17.35,17.09,17.11,73216,0
+PTA.US,D,20230615,000000,17.06,17.47,17.06,17.34,219343,0
+PTA.US,D,20230616,000000,17.3,17.3,17.1204,17.24,97070,0
+PTA.US,D,20230620,000000,17.13,17.1698,16.96,16.96,197619,0
+PTA.US,D,20230621,000000,16.8,17.1,16.8,17.08,82932,0
+PTA.US,D,20230622,000000,17.11,17.19,16.88,16.96,106250,0
+PTA.US,D,20230623,000000,16.89,17.17,16.89,17.07,124079,0
+PTA.US,D,20230626,000000,17.15,17.18,16.93,17.05,128915,0
+PTA.US,D,20230627,000000,17.16,17.28,17.0017,17.25,93567,0
+PTA.US,D,20230628,000000,17.32,17.4,17.23,17.35,126382,0
+PTA.US,D,20230629,000000,17.38,17.39,17.1,17.12,142067,0
+PTA.US,D,20230630,000000,17.4,17.53,17.3009,17.43,156483,0
+PTA.US,D,20230703,000000,17.36,17.62,17.36,17.6,67128,0
+PTA.US,D,20230705,000000,17.59,17.94,17.51,17.87,168457,0
+PTA.US,D,20230706,000000,17.8,17.8,17.2,17.25,164617,0
+PTA.US,D,20230707,000000,17.28,17.73,17.28,17.62,136901,0
+PTA.US,D,20230710,000000,17.74,17.75,17.56,17.61,126746,0
+PTA.US,D,20230711,000000,17.61,17.72,17.495,17.59,88866,0
+PTA.US,D,20230712,000000,17.64,17.9,17.55,17.69,161346,0
+PTA.US,D,20230713,000000,17.83,17.84,17.59,17.69,108587,0
+PTA.US,D,20230714,000000,17.69,17.7,17.54,17.57,89138,0
+PTA.US,D,20230717,000000,17.61,17.83,17.52,17.65,239791,0
+PTA.US,D,20230718,000000,17.63,17.755,17.51,17.64,245334,0
+PTA.US,D,20230719,000000,17.74,17.8561,17.51,17.73,258911,0
+PTA.US,D,20230720,000000,17.73,17.73,17.62,17.66,150598,0
+PTA.US,D,20230721,000000,17.68,17.9,17.62,17.83,620484,0
+PTA.US,D,20230724,000000,17.83,17.8495,17.72,17.76,171939,0
+PTA.US,D,20230725,000000,17.75,17.825,17.64,17.64,118394,0
+PTA.US,D,20230726,000000,17.68,17.89,17.63,17.72,157546,0
+PTA.US,D,20230727,000000,17.92,17.9699,17.7842,17.9,198966,0
+PTA.US,D,20230728,000000,17.91,18.27,17.85,18.23,261261,0
+PTA.US,D,20230731,000000,18.39,18.39,18.17,18.23,316600,0
+PTA.US,D,20230801,000000,18.19,18.31,18.09,18.24,275289,0
+PTA.US,D,20230802,000000,18.16,18.18,17.92,18.01,230281,0
+PTA.US,D,20230803,000000,17.89,18.07,17.75,18.07,187208,0
+PTA.US,D,20230804,000000,18.15,18.26,18.06,18.19,125411,0
+PTA.US,D,20230807,000000,18.26,18.31,18.13,18.3,152388,0
+PTA.US,D,20230808,000000,18.21,18.3,18.1,18.23,255328,0
+PTA.US,D,20230809,000000,18.17,18.2691,18.1,18.16,193821,0
+PTA.US,D,20230810,000000,18.24,18.29,17.99,18.11,150296,0
+PTA.US,D,20230811,000000,18.1,18.22,18.01,18.19,107738,0
+PTA.US,D,20230814,000000,18.19,18.19,18.0664,18.14,98256,0
+PTA.US,D,20230815,000000,18.05,18.05,17.84,17.9,121066,0
+PTA.US,D,20230816,000000,17.79,17.96,17.74,17.76,149502,0
+PTA.US,D,20230817,000000,17.7,17.88,17.67,17.85,160746,0
+PTA.US,D,20230818,000000,17.8,18.02,17.8,17.96,123252,0
+PTA.US,D,20230821,000000,17.89,17.95,17.77,17.82,126312,0
+PTA.US,D,20230822,000000,17.88,17.92,17.64,17.7,199762,0
+PTA.US,D,20230823,000000,17.72,17.9,17.64,17.82,159031,0
+PTA.US,D,20230824,000000,17.9,17.9,17.63,17.63,194183,0
+PTA.US,D,20230825,000000,17.74,17.84,17.625,17.82,93009,0
+PTA.US,D,20230828,000000,17.87,17.95,17.78,17.87,99435,0
+PTA.US,D,20230829,000000,17.74,18.03,17.74,17.92,149136,0
+PTA.US,D,20230830,000000,18.01,18.01,17.76,17.91,80625,0
+PTA.US,D,20230831,000000,18.06,18.1999,17.96,18.01,139392,0
+PTA.US,D,20230901,000000,18.08,18.17,18.01,18.08,116407,0
+PTA.US,D,20230905,000000,18.09,18.15,18.05,18.06,139251,0
+PTA.US,D,20230906,000000,18.1,18.1,17.89,17.89,106613,0
+PTA.US,D,20230907,000000,17.88,18.02,17.88,17.93,69079,0
+PTA.US,D,20230908,000000,17.99,18.05,17.93,18,74874,0
+PTA.US,D,20230911,000000,17.96,18.02,17.81,17.81,140464,0
+PTA.US,D,20230912,000000,17.72,17.81,17.69,17.74,102196,0
+PTA.US,D,20230913,000000,17.67,17.77,17.64,17.7,155475,0
+PTA.US,D,20230914,000000,17.8,17.89,17.68,17.71,180476,0
+PTA.US,D,20230915,000000,17.65,17.76,17.62,17.68,98597,0
+PTA.US,D,20230918,000000,17.74,17.8,17.69,17.79,115294,0
+PTA.US,D,20230919,000000,17.79,17.8,17.7,17.72,79249,0
+PTA.US,D,20230920,000000,17.71,17.98,17.71,17.77,151974,0
+PTA.US,D,20230921,000000,17.62,17.76,17.6,17.67,173067,0
+PTA.US,D,20230922,000000,17.71,17.96,17.71,17.92,160922,0
+PTA.US,D,20230925,000000,17.82,17.95,17.81,17.85,106822,0
+PTA.US,D,20230926,000000,17.85,17.8865,17.63,17.63,212420,0
+PTA.US,D,20230927,000000,17.63,17.7776,17.41,17.41,228097,0
+PTA.US,D,20230928,000000,17.39,17.42,17.34,17.37,152681,0
+PTA.US,D,20230929,000000,17.43,17.6699,17.39,17.47,129061,0
+PTA.US,D,20231002,000000,17.33,17.61,17.33,17.57,177549,0
+PTA.US,D,20231003,000000,17.47,17.5285,17.23,17.32,159744,0
+PTA.US,D,20231004,000000,17.37,17.51,17.31,17.49,84482,0
+PTA.US,D,20231005,000000,17.51,17.52,17.33,17.33,81990,0
+PTA.US,D,20231006,000000,17.2,17.3,17.12,17.19,107310,0
+PTA.US,D,20231009,000000,17.18,17.3665,17.15,17.33,135968,0
+PTA.US,D,20231010,000000,17.2,17.29,17.16,17.25,92390,0
+PTA.US,D,20231011,000000,17.25,17.4,16.98,16.99,205310,0
+PTA.US,D,20231012,000000,16.93,17.06,16.71,16.84,127562,0
+PTA.US,D,20231013,000000,16.95,17.084,16.84,16.86,151566,0
+PTA.US,D,20231016,000000,16.95,17,16.84,16.99,116775,0
+PTA.US,D,20231017,000000,16.93,17.02,16.86,16.95,194941,0
+PTA.US,D,20231018,000000,16.91,16.97,16.81,16.93,119595,0
+PTA.US,D,20231019,000000,16.99,17.03,16.73,16.74,115509,0
+PTA.US,D,20231020,000000,16.66,16.8,16.59,16.74,113056,0
+PTA.US,D,20231023,000000,16.7,16.7,16.52,16.54,130476,0
+PTA.US,D,20231024,000000,16.54,16.67,16.53,16.62,105898,0
+PTA.US,D,20231025,000000,16.48,16.82,16.48,16.59,161480,0
+PTA.US,D,20231026,000000,16.71,16.71,16.58,16.67,132517,0
+PTA.US,D,20231027,000000,16.64,16.6992,16.51,16.51,84557,0
+PTA.US,D,20231030,000000,16.52,16.7,16.5,16.69,133591,0
+PTA.US,D,20231031,000000,16.64,16.85,16.64,16.81,188723,0
+PTA.US,D,20231101,000000,16.8,17.3,16.8,17.16,254333,0
+PTA.US,D,20231102,000000,17.27,17.85,17.27,17.6,216628,0
+PTA.US,D,20231103,000000,17.76,17.92,17.63,17.76,255777,0
+PTA.US,D,20231106,000000,17.83,17.83,17.49,17.51,170669,0
+PTA.US,D,20231107,000000,17.44,17.5181,17.34,17.38,172190,0
+PTA.US,D,20231108,000000,17.41,17.5463,17.3,17.35,88975,0
+PTA.US,D,20231109,000000,17.48,17.5045,17.28,17.3,79736,0
+PTA.US,D,20231110,000000,17.31,17.4296,17.27,17.29,145967,0
+PTA.US,D,20231113,000000,17.4,17.4,17.23,17.26,90983,0
+PTA.US,D,20231114,000000,17.34,17.49,17.2,17.3,244067,0
+PTA.US,D,20231115,000000,17.25,17.52,17.23,17.45,206298,0
+PTA.US,D,20231116,000000,17.54,17.77,17.46,17.7,258529,0
+PTA.US,D,20231117,000000,17.83,17.83,17.6,17.67,252318,0
+PTA.US,D,20231120,000000,17.56,17.8159,17.56,17.7,126605,0
+PTA.US,D,20231121,000000,17.65,17.7898,17.62,17.66,165737,0
+PTA.US,D,20231122,000000,17.83,17.88,17.6801,17.84,115954,0
+PTA.US,D,20231124,000000,17.84,18.02,17.82,17.97,43140,0
+PTA.US,D,20231127,000000,18,18.0021,17.8001,17.97,160561,0
+PTA.US,D,20231128,000000,17.99,18.31,17.93,18.19,287293,0
+PTA.US,D,20231129,000000,18.19,18.29,18.12,18.25,203302,0
+PTA.US,D,20231130,000000,18.31,18.44,18.215,18.37,276358,0
+PTA.US,D,20231201,000000,18.4,18.7196,18.35,18.6,204268,0
+PTA.US,D,20231204,000000,18.49,18.55,18.37,18.5,174985,0
+PTA.US,D,20231205,000000,18.54,18.57,18.095,18.14,288020,0
+PTA.US,D,20231206,000000,18.15,18.33,17.48,17.59,717662,0
+PTA.US,D,20231207,000000,17.59,17.81,17.5,17.81,402706,0
+PTA.US,D,20231208,000000,17.76,17.88,17.69,17.88,189289,0
+PTA.US,D,20231211,000000,17.87,17.9199,17.66,17.72,270669,0
+PTA.US,D,20231212,000000,17.64,17.76,17.56,17.69,234239,0
+PTA.US,D,20231213,000000,17.62,18.04,17.6,17.96,292832,0
+PTA.US,D,20231214,000000,18.19,18.52,18.09,18.36,325775,0
+PTA.US,D,20231215,000000,18.3,18.44,18.27,18.34,279416,0
+PTA.US,D,20231218,000000,18.43,18.43,18.06,18.06,251829,0
+PTA.US,D,20231219,000000,18.19,18.31,18.07,18.29,376257,0
+PTA.US,D,20231220,000000,18.15,18.4,18.125,18.22,367245,0
+PTA.US,D,20231221,000000,18.3,18.41,18.1785,18.29,358820,0
+PTA.US,D,20231222,000000,18.28,18.39,18.19,18.26,182363,0
+PTA.US,D,20231226,000000,18.38,18.4,18.07,18.08,302369,0
+PTA.US,D,20231227,000000,18.1,18.19,18.01,18.04,377557,0
+PTA.US,D,20231228,000000,18.12,18.21,18.02,18.19,350653,0
+PTA.US,D,20231229,000000,18.17,18.23,17.915,18.01,347548,0
+PTA.US,D,20240102,000000,17.99,18.26,17.99,18.26,157236,0
+PTA.US,D,20240103,000000,18.26,18.42,18.13,18.42,182212,0
+PTA.US,D,20240104,000000,18.31,18.51,18.2101,18.44,123090,0
+PTA.US,D,20240105,000000,18.35,18.6,18.35,18.56,106203,0
+PTA.US,D,20240108,000000,18.51,18.77,18.51,18.73,164102,0
+PTA.US,D,20240109,000000,18.75,18.76,18.5,18.59,183286,0
+PTA.US,D,20240110,000000,18.66,18.66,18.52,18.61,143275,0
+PTA.US,D,20240111,000000,18.66,18.66,18.42,18.55,180264,0
+PTA.US,D,20240112,000000,18.6,18.6499,18.51,18.56,109391,0
+PTA.US,D,20240116,000000,18.51,18.51,18.04,18.08,222804,0
+PTA.US,D,20240117,000000,18.14,18.14,17.9,18.08,265418,0
+PTA.US,D,20240118,000000,18.17,18.18,17.93,18.03,181596,0
+PTA.US,D,20240119,000000,18.21,18.21,17.88,18.21,657476,0
+PTA.US,D,20240122,000000,18.3,18.48,18.26,18.45,172508,0
+PTA.US,D,20240123,000000,18.53,18.55,18.38,18.44,258879,0
+PTA.US,D,20240124,000000,18.44,18.58,18.4357,18.53,188406,0
+PTA.US,D,20240125,000000,18.63,18.66,18.48,18.52,202260,0
+PTA.US,D,20240126,000000,18.53,18.53,18.38,18.42,236334,0
+PTA.US,D,20240129,000000,18.42,18.62,18.415,18.61,142564,0
+PTA.US,D,20240130,000000,18.55,18.66,18.53,18.66,102115,0
+PTA.US,D,20240131,000000,18.7,18.7184,18.61,18.68,131867,0
+PTA.US,D,20240201,000000,18.72,18.86,18.63,18.85,211356,0
+PTA.US,D,20240202,000000,18.82,18.82,18.64,18.64,110222,0
+PTA.US,D,20240205,000000,18.61,18.83,18.59,18.67,114323,0
+PTA.US,D,20240206,000000,18.78,18.92,18.66,18.79,166897,0
+PTA.US,D,20240207,000000,18.74,18.94,18.7119,18.91,146203,0
+PTA.US,D,20240208,000000,18.9,18.9,18.79,18.88,129236,0
+PTA.US,D,20240209,000000,18.89,18.98,18.8101,18.94,105873,0
+PTA.US,D,20240212,000000,18.98,19.08,18.85,18.95,86812,0
+PTA.US,D,20240213,000000,18.65,18.7971,18.49,18.49,179274,0
+PTA.US,D,20240214,000000,18.55,18.72,18.55,18.68,158585,0
+PTA.US,D,20240215,000000,18.69,18.88,18.69,18.84,84323,0
+PTA.US,D,20240216,000000,18.83,18.86,18.7,18.86,170522,0
+PTA.US,D,20240220,000000,18.84,18.98,18.7144,18.96,152224,0
+PTA.US,D,20240221,000000,18.94,18.95,18.81,18.87,122312,0
+PTA.US,D,20240222,000000,18.91,18.97,18.87,18.89,95683,0
+PTA.US,D,20240223,000000,18.96,19.08,18.913,19.08,130811,0
+PTA.US,D,20240226,000000,19.1,19.1,19.01,19.095,120543,0
+PTA.US,D,20240227,000000,19.02,19.22,19.02,19.15,98777,0
+PTA.US,D,20240228,000000,19.16,19.17,19.01,19.17,134018,0
+PTA.US,D,20240229,000000,19.3,19.33,19.13,19.17,128570,0
+PTA.US,D,20240301,000000,19.23,19.49,19.14,19.29,178487,0
+PTA.US,D,20240304,000000,19.25,19.39,19.14,19.2,146576,0
+PTA.US,D,20240305,000000,19.28,19.4,18.9,19.23,99478,0
+PTA.US,D,20240306,000000,19.3,19.4,19.1084,19.14,81667,0
+PTA.US,D,20240307,000000,19.3,19.38,19.2067,19.32,118444,0
+PTA.US,D,20240308,000000,19.26,19.45,19.23,19.4,67117,0
+PTA.US,D,20240311,000000,19.4,19.45,19.3304,19.38,96799,0
+PTA.US,D,20240312,000000,19.32,19.32,19.14,19.19,92922,0
+PTA.US,D,20240313,000000,19.22,19.37,19.16,19.37,94141,0
+PTA.US,D,20240314,000000,19.29,19.34,19.15,19.21,75420,0
+PTA.US,D,20240315,000000,19.26,19.27,19.1794,19.26,117979,0
+PTA.US,D,20240318,000000,19.33,19.36,19.21,19.27,65999,0
+PTA.US,D,20240319,000000,19.2,19.3299,19.2,19.29,89556,0
+PTA.US,D,20240320,000000,19.23,19.67,19.2093,19.63,172490,0
+PTA.US,D,20240321,000000,19.63,19.63,19.3665,19.37,111014,0
+PTA.US,D,20240322,000000,19.36,19.5493,19.34,19.39,135776,0
+PTA.US,D,20240325,000000,19.47,19.53,19.33,19.34,131718,0
+PTA.US,D,20240326,000000,19.3,19.45,19.3,19.34,175703,0
+PTA.US,D,20240327,000000,19.45,19.47,19.3599,19.43,136831,0
+PTA.US,D,20240328,000000,19.53,19.65,19.4997,19.61,210814,0
+PTA.US,D,20240401,000000,19.58,19.8,19.48,19.73,213178,0
+PTA.US,D,20240402,000000,19.65,19.65,19.36,19.43,119655,0
+PTA.US,D,20240403,000000,19.32,19.44,19.32,19.35,106601,0
+PTA.US,D,20240404,000000,19.4,19.4077,19.19,19.2,105345,0
+PTA.US,D,20240405,000000,19.25,19.25,19,19.04,160209,0
+PTA.US,D,20240408,000000,19.07,19.16,19,19.07,129508,0
+PTA.US,D,20240409,000000,18.9,19.02,18.9,18.96,89547,0
+PTA.US,D,20240410,000000,18.93,18.93,18.73,18.74,186015,0
+PTA.US,D,20240411,000000,18.9,18.9,18.74,18.79,161367,0
+PTA.US,D,20240412,000000,18.84,18.98,18.6,18.62,83062,0
+PTA.US,D,20240415,000000,18.62,18.625,18.31,18.32,143071,0
+PTA.US,D,20240416,000000,18.19,18.34,18.19,18.29,162382,0
+PTA.US,D,20240417,000000,18.34,18.4,18.21,18.32,207600,0
+PTA.US,D,20240418,000000,18.33,18.39,18.24,18.36,183322,0
+PTA.US,D,20240419,000000,18.36,18.42,18.33,18.38,154130,0
+PTA.US,D,20240422,000000,18.44,18.51,18.37,18.43,164657,0
+PTA.US,D,20240423,000000,18.49,18.69,18.47,18.64,143933,0
+PTA.US,D,20240424,000000,18.57,18.7,18.51,18.57,88243,0
+PTA.US,D,20240425,000000,18.45,18.55,18.3774,18.44,84314,0
+PTA.US,D,20240426,000000,18.46,18.57,18.41,18.482,87492,0
+PTA.US,D,20240429,000000,18.53,18.59,18.48,18.59,150349,0
+PTA.US,D,20240430,000000,18.58,18.62,18.52,18.55,110271,0
+PTA.US,D,20240501,000000,18.62,18.97,18.56,18.86,128181,0
+PTA.US,D,20240502,000000,18.95,19.22,18.81,19.06,143314,0
+PTA.US,D,20240503,000000,19.24,19.24,19.05,19.21,75553,0
+PTA.US,D,20240506,000000,19.16,19.31,19.16,19.24,85752,0
+PTA.US,D,20240507,000000,19.21,19.3699,19.15,19.25,72263,0
+PTA.US,D,20240508,000000,19.17,19.45,19.17,19.35,100334,0
+PTA.US,D,20240509,000000,19.39,19.5,19.24,19.457,124557,0
+PTA.US,D,20240510,000000,19.43,19.5,19.29,19.45,77276,0
+PTA.US,D,20240513,000000,19.5,19.61,19.3813,19.47,97736,0
+PTA.US,D,20240514,000000,19.44,19.6,19.27,19.41,88564,0
+PTA.US,D,20240515,000000,19.49,19.6,19.28,19.293,100388,0
+PTA.US,D,20240516,000000,19.41,19.41,19.27,19.41,93735,0
+PTA.US,D,20240517,000000,19.47,19.52,19.32,19.35,170372,0
+PTA.US,D,20240520,000000,19.39,19.48,19.28,19.46,69595,0
+PTA.US,D,20240521,000000,19.44,19.65,19.22,19.62,184218,0
+PTA.US,D,20240522,000000,19.52,19.69,19.46,19.48,114452,0
+PTA.US,D,20240523,000000,19.42,19.43,19.25,19.3,83833,0
+PTA.US,D,20240524,000000,19.35,19.527,19.3,19.44,52551,0
+PTA.US,D,20240528,000000,19.48,19.5891,19.325,19.33,53927,0
+PTA.US,D,20240529,000000,19.28,19.35,19.1819,19.35,87950,0
+PTA.US,D,20240530,000000,19.29,19.58,19.29,19.49,147342,0
+PTA.US,D,20240531,000000,19.49,19.57,19.33,19.33,97933,0
+PTA.US,D,20240603,000000,19.33,19.43,19.25,19.4,148139,0
+PTA.US,D,20240604,000000,19.44,19.54,19.31,19.38,146597,0
+PTA.US,D,20240605,000000,19.48,19.53,19.4089,19.51,78002,0
+PTA.US,D,20240606,000000,19.54,19.54,19.35,19.41,93276,0
+PTA.US,D,20240607,000000,19.41,19.55,19.38,19.51,99067,0
+PTA.US,D,20240610,000000,19.35,19.61,19.35,19.44,99210,0
+PTA.US,D,20240611,000000,19.36,19.45,19.28,19.4,76489,0
+PTA.US,D,20240612,000000,19.51,19.66,19.505,19.58,112788,0
+PTA.US,D,20240613,000000,19.58,19.61,19.32,19.47,91932,0
+PTA.US,D,20240614,000000,19.55,19.55,19.3201,19.42,52582,0
+PTA.US,D,20240617,000000,19.3,19.57,19.2832,19.36,95689,0
+PTA.US,D,20240618,000000,19.35,19.42,19.21,19.25,121545,0
+PTA.US,D,20240620,000000,19.16,19.27,19.06,19.15,157823,0
+PTA.US,D,20240621,000000,19.23,19.25,19.1101,19.22,55274,0
+PTA.US,D,20240624,000000,19.16,19.46,19.15,19.4,125988,0
+PTA.US,D,20240625,000000,19.33,19.4192,19.2787,19.36,77600,0
+PTA.US,D,20240626,000000,19.3,19.4,19.25,19.39,81854,0
+PTA.US,D,20240627,000000,19.49,19.61,19.28,19.61,111105,0
+PTA.US,D,20240628,000000,19.82,20.07,19.74,19.85,318882,0
+PTA.US,D,20240701,000000,19.92,20.07,19.74,19.93,236464,0
+PTA.US,D,20240702,000000,19.94,19.98,19.67,19.73,178985,0
+PTA.US,D,20240703,000000,19.78,19.85,19.67,19.7,71352,0
+PTA.US,D,20240705,000000,19.75,19.9,19.7,19.85,74155,0
+PTA.US,D,20240708,000000,19.88,19.9243,19.7,19.77,99236,0
+PTA.US,D,20240709,000000,19.77,19.93,19.75,19.87,121218,0
+PTA.US,D,20240710,000000,19.93,19.99,19.745,19.83,129243,0
+PTA.US,D,20240711,000000,19.85,20.01,19.8,19.98,141057,0
+PTA.US,D,20240712,000000,20.07,20.07,19.94,19.98,78267,0
+PTA.US,D,20240715,000000,20.02,20.045,19.81,19.9,115818,0
+PTA.US,D,20240716,000000,19.86,19.969,19.74,19.86,67367,0
+PTA.US,D,20240717,000000,19.86,19.94,19.75,19.83,68874,0
+PTA.US,D,20240718,000000,19.9,19.97,19.42,19.47,170934,0
+PTA.US,D,20240719,000000,19.42,19.6299,19.42,19.55,21026,0
+PTA.US,D,20240722,000000,19.61,19.87,19.51,19.82,100213,0
+PTA.US,D,20240723,000000,19.83,19.86,19.75,19.82,47622,0
+PTA.US,D,20240724,000000,19.75,19.8199,19.65,19.75,49050,0
+PTA.US,D,20240725,000000,19.68,19.9,19.6697,19.82,84857,0
+PTA.US,D,20240726,000000,19.9,19.98,19.75,19.88,91740,0
+PTA.US,D,20240729,000000,19.88,19.9274,19.81,19.92,45639,0
+PTA.US,D,20240730,000000,19.96,20.01,19.84,19.88,110690,0
+PTA.US,D,20240731,000000,19.92,20.0764,19.79,19.86,129093,0
+PTA.US,D,20240801,000000,19.9,20.1,19.87,19.98,106449,0
+PTA.US,D,20240802,000000,19.97,20.1,19.8,20.07,128239,0
+PTA.US,D,20240805,000000,19.75,19.9,19.6,19.69,121744,0
+PTA.US,D,20240806,000000,19.7,20,19.62,19.91,64877,0
+PTA.US,D,20240807,000000,20.04,20.04,19.72,19.75,101731,0
+PTA.US,D,20240808,000000,19.91,19.99,19.81,19.94,65925,0
+PTA.US,D,20240809,000000,20,20.038,19.78,19.98,49659,0
+PTA.US,D,20240812,000000,20,20.09,19.9,19.92,139052,0
+PTA.US,D,20240813,000000,19.81,19.89,19.76,19.81,109949,0
+PTA.US,D,20240814,000000,19.81,19.93,19.78,19.87,100732,0
+PTA.US,D,20240815,000000,19.82,20,19.82,19.96,79119,0
+PTA.US,D,20240816,000000,19.99,20.19,19.99,20.19,67657,0
+PTA.US,D,20240819,000000,20.22,20.3389,20.12,20.23,93422,0
+PTA.US,D,20240820,000000,20.15,20.29,20.1201,20.19,112226,0
+PTA.US,D,20240821,000000,20.2,20.33,20.02,20.17,98990,0
+PTA.US,D,20240822,000000,20.11,20.4,20.09,20.13,136895,0
+PTA.US,D,20240823,000000,20.2,20.26,20.16,20.23,100581,0
+PTA.US,D,20240826,000000,20.21,20.42,20.21,20.3,109131,0
+PTA.US,D,20240827,000000,20.37,20.59,20.23,20.51,152661,0
+PTA.US,D,20240828,000000,20.42,20.5,20.31,20.33,83625,0
+PTA.US,D,20240829,000000,20.35,20.46,20.3179,20.42,80057,0
+PTA.US,D,20240830,000000,20.5,20.61,20.33,20.44,106854,0
+PTA.US,D,20240903,000000,20.51,20.51,20.25,20.49,163672,0
+PTA.US,D,20240904,000000,20.39,20.51,20.39,20.46,73515,0
+PTA.US,D,20240905,000000,20.52,20.55,20.36,20.47,111529,0
+PTA.US,D,20240906,000000,20.54,20.54,20.25,20.33,125874,0
+PTA.US,D,20240909,000000,20.32,20.4669,20.27,20.32,109226,0
+PTA.US,D,20240910,000000,20.29,20.34,20.15,20.29,79502,0
+PTA.US,D,20240911,000000,20.34,20.34,20.1,20.22,84990,0
+PTA.US,D,20240912,000000,20.2,20.43,20.19,20.25,102438,0
+PTA.US,D,20240913,000000,20.41,20.47,20.23,20.35,125498,0
+PTA.US,D,20240916,000000,20.44,20.59,20.33,20.494,83301,0
+PTA.US,D,20240917,000000,20.48,20.57,20.47,20.56,68339,0
+PTA.US,D,20240918,000000,20.62,20.74,20.53,20.68,86778,0
+PTA.US,D,20240919,000000,20.72,20.82,20.63,20.76,105985,0
+PTA.US,D,20240920,000000,20.81,20.94,20.76,20.93,75833,0
+PTA.US,D,20240923,000000,20.93,20.93,20.71,20.93,168715,0
+PTA.US,D,20240924,000000,21.01,21.078,20.78,20.93,110541,0
+PTA.US,D,20240925,000000,20.93,20.9801,20.81,20.915,67718,0
+PTA.US,D,20240926,000000,21,21.01,20.87,20.94,86877,0
+PTA.US,D,20240927,000000,20.97,21,20.9,20.97,98726,0
+PTA.US,D,20240930,000000,20.9999,21.04,20.86,21.04,127862,0
+PTA.US,D,20241001,000000,21.04,21.16,20.95,21.07,163370,0
+PTA.US,D,20241002,000000,21.13,21.22,21.01,21.13,111358,0
+PTA.US,D,20241003,000000,21.07,21.12,20.9,20.93,66193,0
+PTA.US,D,20241004,000000,20.92,21.09,20.8,21.046,111026,0
+PTA.US,D,20241007,000000,21,21.0269,20.896,20.91,67848,0
+PTA.US,D,20241008,000000,20.87,21.28,20.8501,21.17,117582,0
+PTA.US,D,20241009,000000,21.22,21.22,21.1,21.16,73958,0
+PTA.US,D,20241010,000000,21.19,21.1999,21.06,21.07,50571,0
+PTA.US,D,20241011,000000,21.11,21.15,21.01,21.1,95168,0
+PTA.US,D,20241014,000000,21.02,21.1148,21.02,21.07,61246,0
+PTA.US,D,20241015,000000,20.87,20.99,20.84,20.93,115382,0
+PTA.US,D,20241016,000000,20.95,21.1,20.84,21.1,93576,0
+PTA.US,D,20241017,000000,21.14,21.14,20.98,21.02,63714,0
+PTA.US,D,20241018,000000,21.04,21.11,20.87,20.89,87062,0
+PTA.US,D,20241021,000000,20.8826,20.8895,20.78,20.82,64253,0
+PTA.US,D,20241022,000000,20.81,20.8674,20.73,20.79,64672,0
+PTA.US,D,20241023,000000,20.7,20.78,20.56,20.63,82118,0
+PTA.US,D,20241024,000000,20.71,20.71,20.58,20.61,84414,0
+PTA.US,D,20241025,000000,20.7,20.71,20.52,20.58,72881,0
+PTA.US,D,20241028,000000,20.58,20.611,20.3206,20.33,137568,0
+PTA.US,D,20241029,000000,20.3,20.358,20.15,20.15,129544,0
+PTA.US,D,20241030,000000,20.16,20.235,20.01,20.17,184833,0
+PTA.US,D,20241031,000000,20.17,20.3,20.08,20.18,130630,0
+PTA.US,D,20241101,000000,20.2,20.38,20.08,20.17,141991,0
+PTA.US,D,20241104,000000,20.17,20.35,20.15,20.31,100173,0
+PTA.US,D,20241105,000000,20.38,20.43,20.1951,20.3,101479,0
+PTA.US,D,20241106,000000,20.26,20.359,20.16,20.26,77949,0
+PTA.US,D,20241107,000000,20.34,20.48,20.25,20.48,134249,0
+PTA.US,D,20241108,000000,20.48,20.68,20.43,20.66,115589,0
+PTA.US,D,20241111,000000,20.564,20.6719,20.4,20.51,89839,0
+PTA.US,D,20241112,000000,20.483,20.4966,20.05,20.07,109365,0
+PTA.US,D,20241113,000000,20.14,20.2175,19.93,19.93,112278,0
+PTA.US,D,20241114,000000,20.09,20.09,19.78,19.82,138494,0
+PTA.US,D,20241115,000000,19.67,19.85,19.58,19.75,119284,0
+PTA.US,D,20241118,000000,19.7295,20.01,19.7,19.94,143864,0
+PTA.US,D,20241119,000000,19.881,20.17,19.8801,20.12,162204,0
+PTA.US,D,20241120,000000,20.0978,20.17,19.99,20.1,117638,0
+PTA.US,D,20241121,000000,20.16,20.5,20.07,20.35,170358,0
+PTA.US,D,20241122,000000,20.1301,20.25,19.96,20,326049,0
+PTA.US,D,20241125,000000,20.1,20.15,20.06,20.08,146431,0
+PTA.US,D,20241126,000000,20.17,20.1999,19.85,19.92,131871,0
+PTA.US,D,20241127,000000,20.01,20.18,19.93,20.01,160786,0
+PTA.US,D,20241129,000000,20,20.1573,19.99,20.15,67872,0
+PTA.US,D,20241202,000000,20.1,20.28,20.01,20.25,216558,0
+PTA.US,D,20241203,000000,20.179,20.39,20.03,20.33,170530,0
+PTA.US,D,20241204,000000,20.2,20.2994,20.1,20.27,141525,0
+PTA.US,D,20241205,000000,20.215,20.38,20.1306,20.3,136076,0
+PTA.US,D,20241206,000000,20.3,20.39,20.15,20.21,101588,0
+PTA.US,D,20241209,000000,20.2,20.27,20.15,20.19,122951,0
+PTA.US,D,20241210,000000,19.9852,20.05,19.76,19.87,238647,0
+PTA.US,D,20241211,000000,19.85,20,19.75,19.76,238194,0
+PTA.US,D,20241212,000000,19.7737,19.83,19.58,19.64,196119,0
+PTA.US,D,20241213,000000,19.65,19.8,19.6,19.77,155246,0
+PTA.US,D,20241216,000000,19.81,19.8487,19.7,19.77,174222,0
+PTA.US,D,20241217,000000,19.77,19.8164,19.55,19.58,201866,0
+PTA.US,D,20241218,000000,19.55,19.71,19.21,19.27,317061,0
+PTA.US,D,20241219,000000,19.3,19.38,18.92,19.17,287876,0
+PTA.US,D,20241220,000000,19.18,19.36,19.0479,19.25,272159,0
+PTA.US,D,20241223,000000,19.225,19.25,19.05,19.17,282189,0
+PTA.US,D,20241224,000000,19.16,19.35,19.12,19.25,111218,0
+PTA.US,D,20241226,000000,19.23,19.31,19.11,19.17,544661,0
+PTA.US,D,20241227,000000,19.14,19.19,19.08,19.12,254219,0
+PTA.US,D,20241230,000000,18.99,19.2,18.93,19.11,366997,0
+PTA.US,D,20241231,000000,19.135,19.3,19.07,19.22,362532,0
+PTA.US,D,20250102,000000,19.32,19.52,19.2357,19.52,113696,0
+PTA.US,D,20250103,000000,19.53,19.73,19.5,19.7,177187,0
+PTA.US,D,20250106,000000,19.75,19.77,19.51,19.58,154925,0
+PTA.US,D,20250107,000000,19.57,19.6231,19.34,19.38,191304,0
+PTA.US,D,20250108,000000,19.35,19.65,19.35,19.61,228381,0
+PTA.US,D,20250110,000000,19.57,19.57,19.4,19.46,178776,0
+PTA.US,D,20250113,000000,19.4,19.5,19.34,19.37,123744,0
+PTA.US,D,20250114,000000,19.3,19.301,19.21,19.26,112839,0
+PTA.US,D,20250115,000000,19.39,19.57,19.35,19.51,125705,0
+PTA.US,D,20250116,000000,19.595,19.595,19.49,19.56,97525,0
+PTA.US,D,20250117,000000,19.67,19.69,19.45,19.47,134544,0
+PTA.US,D,20250121,000000,19.67,19.73,19.52,19.73,135295,0
+PTA.US,D,20250122,000000,19.7435,19.76,19.56,19.67,135863,0
+PTA.US,D,20250123,000000,19.6015,19.68,19.52,19.66,84900,0
+PTA.US,D,20250124,000000,19.67,19.777,19.59,19.66,135736,0
+PTA.US,D,20250127,000000,19.66,19.71,19.62,19.66,76384,0
+PTA.US,D,20250128,000000,19.6516,19.79,19.65,19.76,105064,0
+PTA.US,D,20250129,000000,19.73,19.89,19.73,19.79,131615,0
+PTA.US,D,20250130,000000,19.8,19.91,19.8,19.91,91331,0
+PTA.US,D,20250131,000000,20.0399,20.09,19.85,19.98,309858,0
+PTA.US,D,20250203,000000,19.855,19.99,19.8,19.92,180037,0
+PTA.US,D,20250204,000000,19.83,20.03,19.83,19.92,114446,0
+PTA.US,D,20250205,000000,19.92,20.06,19.92,20.01,124375,0
+PTA.US,D,20250206,000000,20.0424,20.39,19.9807,20.25,335373,0
+PTA.US,D,20250207,000000,20.205,20.23,20.02,20.03,184917,0
+PTA.US,D,20250210,000000,20.0043,20.31,20.0043,20.13,83993,0
+PTA.US,D,20250211,000000,19.9,20.0788,19.9,20.02,96125,0
+PTA.US,D,20250212,000000,19.8,19.9843,19.79,19.87,65901,0
+PTA.US,D,20250213,000000,19.9,19.9206,19.83,19.85,81481,0
+PTA.US,D,20250214,000000,19.975,20.13,19.91,19.96,111380,0
+PTA.US,D,20250218,000000,19.96,20.05,19.8701,19.92,76797,0
+PTA.US,D,20250219,000000,19.95,19.9756,19.8501,19.91,33830,0
+PTA.US,D,20250220,000000,19.88,19.9883,19.74,19.74,87602,0
+PTA.US,D,20250221,000000,19.75,19.9,19.75,19.79,65981,0
+PTA.US,D,20250224,000000,19.8384,19.85,19.76,19.77,50485,0
+PTA.US,D,20250225,000000,19.7974,19.89,19.78,19.86,72760,0
+PTA.US,D,20250226,000000,19.9,19.99,19.8,19.97,87312,0
+PTA.US,D,20250227,000000,19.975,19.99,19.8,19.88,91133,0
+PTA.US,D,20250228,000000,19.9499,19.95,19.8,19.93,106595,0
+PTA.US,D,20250303,000000,19.925,20,19.83,19.95,163508,0
+PTA.US,D,20250304,000000,19.99,20.05,19.84,19.91,140101,0
+PTA.US,D,20250305,000000,19.9,20.01,19.75,19.92,81459,0
+PTA.US,D,20250306,000000,19.8345,19.95,19.76,19.8,59475,0
+PTA.US,D,20250307,000000,19.9,19.9891,19.7164,19.91,83766,0
+PTA.US,D,20250310,000000,19.845,19.89,19.64,19.66,105610,0
+PTA.US,D,20250311,000000,19.65,19.65,19.28,19.32,111753,0
+PTA.US,D,20250312,000000,19.35,19.35,19.19,19.24,204150,0
+PTA.US,D,20250313,000000,19.3327,19.34,19.12,19.17,141762,0
+PTA.US,D,20250314,000000,19.16,19.47,19.12,19.2,95021,0
+PTA.US,D,20250317,000000,19.4,19.48,19.26,19.32,121951,0
+PTA.US,D,20250318,000000,19.385,19.45,19.3,19.41,96561,0
+PTA.US,D,20250319,000000,19.38,19.5594,19.29,19.47,174452,0
+PTA.US,D,20250320,000000,19.49,19.69,19.49,19.6,124153,0
+PTA.US,D,20250321,000000,19.61,19.8,19.61,19.62,94390,0
+PTA.US,D,20250324,000000,19.73,19.87,19.52,19.64,127877,0
+PTA.US,D,20250325,000000,19.664,19.828,19.54,19.67,86391,0
+PTA.US,D,20250326,000000,19.63,19.6793,19.42,19.4599,112072,0
+PTA.US,D,20250327,000000,19.605,19.6367,19.28,19.4,105060,0
+PTA.US,D,20250328,000000,19.505,19.57,19.4,19.44,47177,0
+PTA.US,D,20250331,000000,19.4988,19.55,19.371,19.44,132605,0
+PTA.US,D,20250401,000000,19.55,19.68,19.48,19.6,158004,0
+PTA.US,D,20250402,000000,19.525,19.81,19.525,19.76,122257,0
+PTA.US,D,20250403,000000,19.58,19.6399,19.44,19.52,115559,0
+PTA.US,D,20250404,000000,19.24,19.35,18.445,18.57,298661,0
+PTA.US,D,20250407,000000,18.2,18.5453,17.5,17.86,281572,0
+PTA.US,D,20250408,000000,18.6708,18.6708,17.61,17.61,202760,0
+PTA.US,D,20250409,000000,17.64,18.595,17.4,18.545,280520,0
+PTA.US,D,20250410,000000,18.18,18.3673,17.89,18.04,241801,0
+PTA.US,D,20250411,000000,17.941,18.11,17.76,17.93,184203,0
+PTA.US,D,20250414,000000,18.0996,18.15,18,18.12,90987,0
+PTA.US,D,20250415,000000,18.135,18.41,18.07,18.41,85344,0
+PTA.US,D,20250416,000000,18.285,18.51,18.2023,18.35,63562,0
+PTA.US,D,20250417,000000,18.5,18.5499,18.28,18.45,63158,0
+PTA.US,D,20250421,000000,18.32,18.5152,18.1501,18.24,79792,0
+PTA.US,D,20250422,000000,18.37,18.435,18.26,18.34,88223,0
+PTA.US,D,20250423,000000,18.6549,18.75,18.43,18.53,78001,0
+PTA.US,D,20250424,000000,18.65,18.87,18.6,18.77,94896,0
+PTA.US,D,20250425,000000,18.704,18.765,18.63,18.72,67588,0
+PTA.US,D,20250428,000000,18.72,18.8,18.66,18.7,64127,0
+PTA.US,D,20250429,000000,18.98,18.98,18.7,18.71,68624,0
+PTA.US,D,20250430,000000,18.7999,18.7999,18.46,18.72,91989,0
+PTA.US,D,20250501,000000,18.78,18.9,18.71,18.86,135928,0
+PTA.US,D,20250502,000000,18.8835,19.1,18.8835,19.03,94467,0
+PTA.US,D,20250505,000000,18.94,19.24,18.8,19.06,69787,0
+PTA.US,D,20250506,000000,19.005,19.0266,18.9,18.92,93904,0
+PTA.US,D,20250507,000000,18.95,19.14,18.86,19.03,43025,0
+PTA.US,D,20250508,000000,18.9475,19.2499,18.9467,19.2,103491,0
+PTA.US,D,20250509,000000,19.2598,19.34,19.2004,19.32,77684,0
+PTA.US,D,20250512,000000,19.39,19.47,19.2,19.47,94451,0
+PTA.US,D,20250513,000000,19.3,19.5,19.14,19.42,152113,0
+PTA.US,D,20250514,000000,19.3907,19.42,19.235,19.315,49709,0
+PTA.US,D,20250515,000000,19.29,19.46,19.14,19.25,86883,0
+PTA.US,D,20250516,000000,19.27,19.32,19.2375,19.25,57371,0
+PTA.US,D,20250519,000000,19.2,19.39,19.19,19.3,84836,0
+PTA.US,D,20250520,000000,19.41,19.52,19.1914,19.49,114266,0
+PTA.US,D,20250521,000000,19.42,19.5,19.04,19.16,66018,0
+PTA.US,D,20250522,000000,19.14,19.191,19.02,19.19,99859,0
+PTA.US,D,20250523,000000,19.25,19.4,19.07,19.12,95041,0
+PTA.US,D,20250527,000000,19.255,19.37,19.16,19.3,59920,0
+PTA.US,D,20250528,000000,19.42,19.47,19.22,19.32,124279,0
+PTA.US,D,20250529,000000,19.4526,19.52,19.39,19.5,91799,0
+PTA.US,D,20250530,000000,19.4686,19.58,19.41,19.56,103305,0
+PTA.US,D,20250602,000000,19.485,19.64,19.41,19.59,180610,0
+PTA.US,D,20250603,000000,19.66,19.7,19.55,19.68,89020,0
+PTA.US,D,20250604,000000,19.6301,19.73,19.5,19.53,149901,0
+PTA.US,D,20250605,000000,19.5981,19.72,19.53,19.67,103233,0
+PTA.US,D,20250606,000000,19.735,19.82,19.65,19.8,117031,0
+PTA.US,D,20250609,000000,19.8,19.8184,19.65,19.76,75202,0
+PTA.US,D,20250610,000000,19.57,19.6,19.5102,19.54,106827,0
+PTA.US,D,20250611,000000,19.739,19.82,19.63,19.67,76660,0
+PTA.US,D,20250612,000000,19.63,19.68,19.5,19.56,110885,0
+PTA.US,D,20250613,000000,19.4801,19.56,19.35,19.38,141732,0
+PTA.US,D,20250616,000000,19.5015,19.634,19.46,19.52,65742,0
+PTA.US,D,20250617,000000,19.535,19.6099,19.39,19.45,43436,0
+PTA.US,D,20250618,000000,19.4704,19.5986,19.41,19.52,34590,0
+PTA.US,D,20250620,000000,19.41,19.65,19.41,19.61,85410,0
+PTA.US,D,20250623,000000,19.53,19.64,19.5,19.6,86673,0
+PTA.US,D,20250624,000000,19.605,19.77,19.5214,19.77,85893,0
+PTA.US,D,20250625,000000,19.85,19.86,19.72,19.74,89631,0
+PTA.US,D,20250626,000000,19.785,19.8099,19.62,19.73,132125,0
+PTA.US,D,20250627,000000,19.73,19.8,19.64,19.72,81888,0
+PTA.US,D,20250630,000000,19.7,19.85,19.7,19.8,142059,0
+PTA.US,D,20250701,000000,19.86,20,19.8438,19.99,210310,0
+PTA.US,D,20250702,000000,19.8874,20,19.8874,20,77254,0
+PTA.US,D,20250703,000000,19.915,20.1253,19.9025,20.07,61522,0
+PTA.US,D,20250707,000000,20.06,20.0983,19.86,20.02,68684,0
+PTA.US,D,20250708,000000,20.02,20.09,19.9,20.06,78515,0
+PTA.US,D,20250709,000000,20.0676,20.155,20.01,20.12,75884,0
+PTA.US,D,20250710,000000,20.03,20.11,19.98,19.987,146817,0
+PTA.US,D,20250711,000000,20.01,20.08,19.95,19.95,67513,0
+PTA.US,D,20250714,000000,20,20.1,20,20.06,96974,0
+PTA.US,D,20250715,000000,20.04,20.08,19.9,19.97,77341,0
+PTA.US,D,20250716,000000,19.975,20.04,19.9084,20.01,73676,0
+PTA.US,D,20250717,000000,19.96,20.03,19.94,20.02,69607,0
+PTA.US,D,20250718,000000,20.01,20.06,19.61,19.61,185396,0
+PTA.US,D,20250721,000000,19.83,19.8823,19.76,19.79,96974,0
+PTA.US,D,20250722,000000,19.825,19.87,19.71,19.73,73369,0
+PTA.US,D,20250723,000000,19.74,19.8,19.69,19.7093,68883,0
+PTA.US,D,20250724,000000,19.75,19.92,19.7018,19.87,109476,0
+PTA.US,D,20250725,000000,19.8206,20.01,19.7914,19.88,82336,0
+PTA.US,D,20250728,000000,19.94,19.97,19.75,19.9,64232,0
+PTA.US,D,20250729,000000,19.91,20.05,19.8683,19.98,60173,0
+PTA.US,D,20250730,000000,19.98,20.05,19.8788,20,118761,0
+PTA.US,D,20250731,000000,20.08,20.25,20.04,20.12,97883,0
+PTA.US,D,20250801,000000,20.06,20.21,19.9501,20.11,66770,0
+PTA.US,D,20250804,000000,20.145,20.29,20.1,20.22,118261,0
+PTA.US,D,20250805,000000,20.24,20.29,20.1101,20.18,76693,0
+PTA.US,D,20250806,000000,20.22,20.3,20.15,20.16,79722,0
+PTA.US,D,20250807,000000,20.17,20.19,20.05,20.12,97132,0
+PTA.US,D,20250808,000000,20.12,20.299,20.06,20.19,88276,0
+PTA.US,D,20250811,000000,20.2214,20.37,20.05,20.15,121565,0
+PTA.US,D,20250812,000000,20.14,20.2999,20.027,20.12,45646,0
+PTA.US,D,20250813,000000,20.1684,20.19,19.88,19.93,404509,0
+PTA.US,D,20250814,000000,19.92,19.95,19.8,19.82,169866,0
+PTA.US,D,20250815,000000,19.955,20.0095,19.84,19.94,84122,0
+PTA.US,D,20250818,000000,20.075,20.19,19.9515,20.08,107646,0
+PTA.US,D,20250819,000000,20.1,20.2,20.0401,20.18,113109,0
+PTA.US,D,20250820,000000,20.2,20.245,20.0534,20.1,60870,0
+PTA.US,D,20250821,000000,20.14,20.22,19.96,20.0301,84306,0
+PTA.US,D,20250822,000000,20.04,20.33,20.0224,20.27,39450,0
+PTA.US,D,20250825,000000,20.3,20.33,20.1201,20.145,91773,0
+PTA.US,D,20250826,000000,20.2,20.34,20.1208,20.2,88781,0
+PTA.US,D,20250827,000000,20.26,20.29,20.0475,20.09,98670,0
+PTA.US,D,20250828,000000,20.225,20.32,20.05,20.22,139262,0
+PTA.US,D,20250829,000000,20.2,20.3,20.1,20.18,117016,0
+PTA.US,D,20250902,000000,20.16,20.3,20.0891,20.22,192903,0
+PTA.US,D,20250903,000000,20.28,20.3,20.11,20.22,111601,0
+PTA.US,D,20250904,000000,20.245,20.28,20.1362,20.28,64896,0
+PTA.US,D,20250905,000000,20.33,20.54,20.305,20.47,195256,0
+PTA.US,D,20250908,000000,20.4945,20.74,20.43,20.52,166359,0
+PTA.US,D,20250909,000000,20.4101,20.57,20.33,20.56,111162,0
+PTA.US,D,20250910,000000,20.56,20.58,20.435,20.53,86885,0
+PTA.US,D,20250911,000000,20.65,20.75,20.4,20.58,131880,0
+PTA.US,D,20250912,000000,20.58,20.6299,20.48,20.58,67642,0
+PTA.US,D,20250915,000000,20.605,20.75,20.55,20.75,120178,0
+PTA.US,D,20250916,000000,20.77,20.7899,20.6,20.69,160688,0
+PTA.US,D,20250917,000000,20.73,20.7833,20.6,20.695,59743,0
+PTA.US,D,20250918,000000,20.74,20.88,20.6606,20.74,91992,0
+PTA.US,D,20250919,000000,20.85,20.9,20.7501,20.88,97934,0
+PTA.US,D,20250922,000000,20.795,20.88,20.71,20.83,69433,0
+PTA.US,D,20250923,000000,20.88,20.9,20.7,20.81,66179,0
+PTA.US,D,20250924,000000,20.79,20.8391,20.5,20.5,111544,0
+PTA.US,D,20250925,000000,20.6465,20.68,20.4282,20.52,123685,0
+PTA.US,D,20250926,000000,20.66,20.6841,20.44,20.56,115031,0
+PTA.US,D,20250929,000000,20.5604,20.66,20.43,20.5,97231,0
+PTA.US,D,20250930,000000,20.575,20.6999,20.3801,20.41,118282,0
+PTA.US,D,20251001,000000,20.51,20.92,20.42,20.73,183234,0
+PTA.US,D,20251002,000000,20.75,20.75,20.42,20.5,135674,0
+PTA.US,D,20251003,000000,20.6,20.6585,20.4622,20.55,117260,0
+PTA.US,D,20251006,000000,20.5296,20.7,20.4587,20.52,118481,0
+PTA.US,D,20251007,000000,20.54,20.57,20.4206,20.48,193745,0
+PTA.US,D,20251008,000000,20.648,20.648,20.46,20.52,114321,0
+PTA.US,D,20251009,000000,20.55,20.605,20.38,20.44,101051,0
+PTA.US,D,20251010,000000,20.46,20.5038,20.1201,20.2,100137,0
+PTA.US,D,20251013,000000,20.245,20.42,20.14,20.41,91958,0
+PTA.US,D,20251014,000000,20.205,20.2505,20.01,20.05,183312,0
+PTA.US,D,20251015,000000,20.1361,20.24,19.96,20.14,197287,0
+PTA.US,D,20251016,000000,20.1563,20.21,19.9,19.99,120928,0
+PTA.US,D,20251017,000000,20.035,20.18,19.76,19.85,136780,0
+PTA.US,D,20251020,000000,19.9033,19.969,19.68,19.85,164621,0
+PTA.US,D,20251021,000000,19.815,20,19.73,19.82,257843,0
+PTA.US,D,20251022,000000,19.92,19.9297,19.69,19.79,107764,0
+PTA.US,D,20251023,000000,19.82,19.94,19.7024,19.91,166695,0
+PTA.US,D,20251024,000000,19.93,19.99,19.86,19.94,139752,0
+PTA.US,D,20251027,000000,20.035,20.08,19.92,19.98,80260,0
+PTA.US,D,20251028,000000,20.102,20.102,19.84,19.98,134298,0
+PTA.US,D,20251029,000000,20.0172,20.12,19.875,19.95,121079,0
+PTA.US,D,20251030,000000,19.96,20,19.91,19.98,109866,0
+PTA.US,D,20251031,000000,20.055,20.15,19.9,19.94,146002,0
+PTA.US,D,20251103,000000,19.9518,19.97,19.82,19.93,194670,0
+PTA.US,D,20251104,000000,19.92,19.97,19.77,19.84,211270,0
+PTA.US,D,20251105,000000,19.86,19.915,19.71,19.91,162706,0
+PTA.US,D,20251106,000000,19.91,19.93,19.8,19.85,104527,0
+PTA.US,D,20251107,000000,19.8,19.9,19.75,19.88,100821,0
+PTA.US,D,20251110,000000,19.9685,19.98,19.85,19.91,146008,0
+PTA.US,D,20251111,000000,19.9007,19.97,19.8615,19.93,108010,0
+PTA.US,D,20251112,000000,19.88,19.92,19.76,19.86,161790,0
+PTA.US,D,20251113,000000,19.85,19.87,19.42,19.49,240468,0
+PTA.US,D,20251114,000000,19.55,19.6,19.45,19.58,160415,0
+PTA.US,D,20251117,000000,19.58,19.63,19.25,19.37,247968,0
+PTA.US,D,20251118,000000,19.3994,19.44,19.2,19.31,256660,0
+PTA.US,D,20251119,000000,19.3867,19.39,19.04,19.11,314117,0
+PTA.US,D,20251120,000000,19.3095,19.33,18.94,18.99,141180,0
+PTA.US,D,20251121,000000,19.095,19.1445,18.87,19.08,196107,0
+PTA.US,D,20251124,000000,19.1999,19.1999,19.03,19.17,175041,0
+PTA.US,D,20251125,000000,19.19,19.35,19.19,19.35,121932,0
+PTA.US,D,20251126,000000,19.4112,19.4699,19.23,19.43,193312,0
+PTA.US,D,20251128,000000,19.475,19.57,19.43,19.54,89010,0
+PTA.US,D,20251201,000000,19.43,19.5399,19.32,19.35,215962,0
+PTA.US,D,20251202,000000,19.4,19.46,19.2877,19.42,154653,0
+PTA.US,D,20251203,000000,19.47,19.52,19.29,19.5,120245,0
+PTA.US,D,20251204,000000,19.58,19.59,19.41,19.47,127436,0
+PTA.US,D,20251205,000000,19.4683,19.52,19.38,19.47,246714,0
+PTA.US,D,20251208,000000,19.5,19.55,19.36,19.51,216900,0
+PTA.US,D,20251209,000000,19.35,19.41,19.3,19.37,233391,0
+PTA.US,D,20251210,000000,19.35,19.4046,19.27,19.3,246202,0
+PTA.US,D,20251211,000000,19.33,19.4,19.3195,19.38,192514,0
+PTA.US,D,20251212,000000,19.3501,19.39,19.2211,19.24,236632,0
+PTA.US,D,20251215,000000,19.31,19.365,19.17,19.29,194378,0
+PTA.US,D,20251216,000000,19.23,19.41,19.21,19.38,175051,0
+PTA.US,D,20251217,000000,19.32,19.41,19.23,19.26,233041,0
+PTA.US,D,20251218,000000,19.3,19.3199,19.175,19.23,324424,0
+PTA.US,D,20251219,000000,19.24,19.32,19.18,19.25,291885,0
+PTA.US,D,20251222,000000,19.25,19.33,19.23,19.26,192123,0
+PTA.US,D,20251223,000000,19.24,19.34,19.21,19.23,264094,0
+PTA.US,D,20251224,000000,19.3499,19.3499,19.22,19.28,210974,0
+PTA.US,D,20251226,000000,19.3,19.4,19.25,19.33,301412,0
+PTA.US,D,20251229,000000,19.2,19.35,19.1,19.29,315511,0
+PTA.US,D,20251230,000000,19.33,19.39,19.2501,19.35,306658,0
+PTA.US,D,20251231,000000,19.3899,19.39,19.27,19.31,201956,0
+PTA.US,D,20260102,000000,19.3915,19.43,19.32,19.43,128301,0
+PTA.US,D,20260105,000000,19.45,19.53,19.41,19.48,152737,0
+PTA.US,D,20260106,000000,19.55,19.63,19.45,19.62,240803,0
+PTA.US,D,20260107,000000,19.585,19.68,19.5701,19.62,134767,0
+PTA.US,D,20260108,000000,19.61,19.62,19.56,19.6,185668,0
+PTA.US,D,20260109,000000,19.6199,19.66,19.5,19.55,216506,0
+PTA.US,D,20260112,000000,19.52,19.64,19.49,19.59,147276,0
+PTA.US,D,20260113,000000,19.52,19.581,19.46,19.5,215610,0
+PTA.US,D,20260114,000000,19.55,19.64,19.5,19.63,161151,0
+PTA.US,D,20260115,000000,19.67,19.75,19.6302,19.74,180087,0
+PTA.US,D,20260116,000000,19.5901,19.7195,19.5,19.51,200891,0
+PTA.US,D,20260120,000000,19.41,19.46,19.36,19.44,226289,0
+PTA.US,D,20260121,000000,19.5105,19.66,19.49,19.66,149812,0
+PTA.US,D,20260122,000000,19.7239,19.745,19.5,19.72,191233,0
+PTA.US,D,20260123,000000,19.72,19.7899,19.6491,19.7,95078,0
+PTA.US,D,20260126,000000,19.7,19.725,19.58,19.66,127299,0
+PTA.US,D,20260127,000000,19.605,19.76,19.56,19.66,198528,0
+PTA.US,D,20260128,000000,19.6425,19.78,19.6,19.66,120375,0
+PTA.US,D,20260129,000000,19.6501,19.71,19.62,19.71,106493,0
+PTA.US,D,20260130,000000,19.71,19.75,19.62,19.7,162912,0
+PTA.US,D,20260202,000000,19.75,19.75,19.63,19.64,219747,0
+PTA.US,D,20260203,000000,19.66,19.71,19.6,19.71,187101,0
+PTA.US,D,20260204,000000,19.75,19.78,19.64,19.75,190996,0
+PTA.US,D,20260205,000000,19.6546,19.74,19.6,19.66,147141,0
+PTA.US,D,20260206,000000,19.68,19.81,19.66,19.77,160542,0
+PTA.US,D,20260209,000000,19.84,19.86,19.7301,19.75,107753,0
+PTA.US,D,20260210,000000,19.69,19.72,19.57,19.65,174359,0
+PTA.US,D,20260211,000000,19.7409,19.84,19.5,19.59,215840,0
+PTA.US,D,20260212,000000,19.6101,19.715,19.59,19.625,156254,0
+PTA.US,D,20260213,000000,19.69,19.78,19.59,19.77,126642,0
+PTA.US,D,20260217,000000,19.7852,19.9,19.75,19.85,151754,0
+PTA.US,D,20260218,000000,19.8368,19.89,19.7206,19.8,159843,0

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

@@ -0,0 +1,268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCJA.US,D,20250122,000000,20.0199,21.92,19.9962,20.0185,359149,0
+QCJA.US,D,20250123,000000,20,20.03,19.92,20.0299,95530,0
+QCJA.US,D,20250124,000000,20.0177,20.78,19.9409,19.9746,121428,0
+QCJA.US,D,20250127,000000,19.68,19.8284,19.68,19.78,111145,0
+QCJA.US,D,20250128,000000,19.76,19.91,19.74,19.9,79012,0
+QCJA.US,D,20250129,000000,19.8895,19.9299,19.81,19.87,83297,0
+QCJA.US,D,20250130,000000,19.92,20.41,19.8499,19.98,213945,0
+QCJA.US,D,20250131,000000,19.98,20.355,19.89,19.91,107695,0
+QCJA.US,D,20250203,000000,19.77,19.92,19.74,19.85,48588,0
+QCJA.US,D,20250204,000000,19.87,19.99,19.87,19.9312,83024,0
+QCJA.US,D,20250205,000000,19.94,19.99,19.94,19.96,49031,0
+QCJA.US,D,20250206,000000,19.9559,20.485,19.9559,20.06,109142,0
+QCJA.US,D,20250207,000000,19.99,19.99,19.92,19.94,23980,0
+QCJA.US,D,20250210,000000,20.019,20.07,20,20.02,36094,0
+QCJA.US,D,20250211,000000,20,20.03,19.95,20.02,31616,0
+QCJA.US,D,20250212,000000,19.97,20.02,19.94,20.01,41849,0
+QCJA.US,D,20250213,000000,20.06,20.1293,20.03,20.1293,23691,0
+QCJA.US,D,20250214,000000,20.14,20.18,20.0801,20.1348,34790,0
+QCJA.US,D,20250218,000000,20.13,20.19,20.1015,20.16,33195,0
+QCJA.US,D,20250219,000000,20.16,20.35,20.1308,20.1506,8773,0
+QCJA.US,D,20250220,000000,20.18,20.605,20.05,20.1255,15447,0
+QCJA.US,D,20250221,000000,20.19,20.19,19.99,19.9958,26062,0
+QCJA.US,D,20250224,000000,20.04,20.04,19.93,19.93,94116,0
+QCJA.US,D,20250225,000000,19.832,19.879,19.76,19.84,91813,0
+QCJA.US,D,20250226,000000,19.88,19.93,19.7928,19.8375,25392,0
+QCJA.US,D,20250227,000000,19.812,19.86,19.63,19.63,22161,0
+QCJA.US,D,20250228,000000,19.6194,20.185,19.59,19.7375,18643,0
+QCJA.US,D,20250303,000000,19.84,19.97,19.5292,19.54,26292,0
+QCJA.US,D,20250304,000000,19.42,20.53,19.415,19.51,57710,0
+QCJA.US,D,20250305,000000,19.72,19.72,19.48,19.64,29216,0
+QCJA.US,D,20250306,000000,19.61,19.68,19.4,19.4,17308,0
+QCJA.US,D,20250307,000000,19.43,19.51,19.31,19.46,29863,0
+QCJA.US,D,20250310,000000,19.36,19.36,19.11,19.18,19359,0
+QCJA.US,D,20250311,000000,19.18,19.2108,19.0524,19.15,45678,0
+QCJA.US,D,20250312,000000,19.23,19.36,19.182,19.27,8595,0
+QCJA.US,D,20250313,000000,19.27,19.27,19.04,19.1,25188,0
+QCJA.US,D,20250314,000000,19.15,20.15,19.15,19.34,23001,0
+QCJA.US,D,20250317,000000,19.33,19.3856,19.2565,19.38,10691,0
+QCJA.US,D,20250318,000000,19.32,19.32,19.1796,19.24,12810,0
+QCJA.US,D,20250319,000000,19.28,19.495,19.2301,19.3319,10110,0
+QCJA.US,D,20250320,000000,19.38,19.4092,19.26,19.34,17532,0
+QCJA.US,D,20250321,000000,19.29,19.38,19.2192,19.38,16172,0
+QCJA.US,D,20250324,000000,19.5,19.55,19.48,19.55,27912,0
+QCJA.US,D,20250325,000000,19.56,19.6,19.52,19.6,44625,0
+QCJA.US,D,20250326,000000,19.559,19.56,19.41,19.44,13092,0
+QCJA.US,D,20250327,000000,19.4,19.46,19.34,19.34,9607,0
+QCJA.US,D,20250328,000000,19.37,19.38,19.12,19.17,42873,0
+QCJA.US,D,20250331,000000,19.07,19.1822,19.0399,19.1822,2596,0
+QCJA.US,D,20250401,000000,19.11,19.2257,19.085,19.2257,18206,0
+QCJA.US,D,20250402,000000,19.169,19.32,19.14,19.32,40674,0
+QCJA.US,D,20250403,000000,18.97,18.97,18.815,18.83,12843,0
+QCJA.US,D,20250404,000000,18.5101,18.52,18.19,18.19,19745,0
+QCJA.US,D,20250407,000000,17.85,18.26,17.79,18.15,44566,0
+QCJA.US,D,20250408,000000,18.54,18.55,17.92,18.0084,5978,0
+QCJA.US,D,20250409,000000,18.12,19.089,17.96,19.01,75893,0
+QCJA.US,D,20250410,000000,18.739,18.76,18.38,18.57,9119,0
+QCJA.US,D,20250411,000000,18.5967,18.8,18.56,18.76,20339,0
+QCJA.US,D,20250414,000000,18.83,18.98,18.8,18.8896,34932,0
+QCJA.US,D,20250415,000000,18.96,19.01,18.89,18.9172,5431,0
+QCJA.US,D,20250416,000000,18.73,18.74,18.48,18.59,4722,0
+QCJA.US,D,20250417,000000,18.64,18.7,18.59,18.61,12529,0
+QCJA.US,D,20250421,000000,18.53,18.53,18.35,18.41,26230,0
+QCJA.US,D,20250422,000000,18.6,18.6701,18.6,18.6701,2033,0
+QCJA.US,D,20250423,000000,18.92,18.99,18.85,18.85,21094,0
+QCJA.US,D,20250424,000000,19.11,19.115,19.09,19.09,8570,0
+QCJA.US,D,20250425,000000,19.1,19.2215,19.1,19.19,2336,0
+QCJA.US,D,20250428,000000,19.1359,19.23,19.1359,19.19,8397,0
+QCJA.US,D,20250429,000000,19.22,19.29,19.22,19.2899,5618,0
+QCJA.US,D,20250430,000000,19.2,19.2812,19.05,19.2812,15501,0
+QCJA.US,D,20250501,000000,19.385,19.49,19.37,19.4,17817,0
+QCJA.US,D,20250502,000000,19.5,19.54,19.42,19.5039,2753,0
+QCJA.US,D,20250505,000000,19.45,19.5,19.44,19.443,9230,0
+QCJA.US,D,20250506,000000,19.37,19.41,19.29,19.39,14322,0
+QCJA.US,D,20250507,000000,19.379,19.4469,19.35,19.4469,3763,0
+QCJA.US,D,20250508,000000,19.51,19.57,19.51,19.52,11036,0
+QCJA.US,D,20250509,000000,19.54,19.57,19.48,19.4992,3252,0
+QCJA.US,D,20250512,000000,19.8,19.84,19.7262,19.8252,25234,0
+QCJA.US,D,20250513,000000,19.8607,20.0482,19.8607,19.9835,136911,0
+QCJA.US,D,20250514,000000,20.03,20.03,19.94,19.9985,10040,0
+QCJA.US,D,20250515,000000,20,20.06,20,20.0089,5805,0
+QCJA.US,D,20250516,000000,19.9953,20.08,19.9881,20.0562,230167,0
+QCJA.US,D,20250519,000000,20.01,20.09,20.01,20.08,36406,0
+QCJA.US,D,20250520,000000,20.04,20.05,20.025,20.0298,6048,0
+QCJA.US,D,20250521,000000,20.0575,20.09,19.9286,19.9286,1604,0
+QCJA.US,D,20250527,000000,20.09,20.09,19.95,20.0473,16221,0
+QCJA.US,D,20250528,000000,20.09,20.1399,20.0304,20.06,17411,0
+QCJA.US,D,20250530,000000,20.04,20.057,19.92,20.057,4185,0
+QCJA.US,D,20250602,000000,20.025,20.12,19.98,20.09,17459,0
+QCJA.US,D,20250603,000000,20.18,20.21,20.18,20.182,6600,0
+QCJA.US,D,20250604,000000,20.219,20.24,20.21,20.2121,3678,0
+QCJA.US,D,20250605,000000,20.239,20.28,20.139,20.1444,1923,0
+QCJA.US,D,20250606,000000,20.2318,20.239,20.2079,20.2336,5589,0
+QCJA.US,D,20250609,000000,20.28,20.29,20.2305,20.2527,10768,0
+QCJA.US,D,20250610,000000,20.29,20.3193,20.274,20.2995,4696,0
+QCJA.US,D,20250611,000000,20.3122,20.3694,20.2622,20.31,5532,0
+QCJA.US,D,20250612,000000,20.319,20.319,20.23,20.2997,3630,0
+QCJA.US,D,20250613,000000,20.2,20.26,20.16,20.16,13081,0
+QCJA.US,D,20250616,000000,20.3355,20.3355,20.24,20.29,5673,0
+QCJA.US,D,20250617,000000,20.29,20.3281,20.22,20.2509,3814,0
+QCJA.US,D,20250618,000000,20.3,20.3,20.2666,20.2666,5142,0
+QCJA.US,D,20250620,000000,20.32,20.32,20.2,20.214,10435,0
+QCJA.US,D,20250623,000000,20.27,20.35,20.19,20.35,5952,0
+QCJA.US,D,20250624,000000,20.44,20.48,20.4316,20.48,22926,0
+QCJA.US,D,20250625,000000,20.4943,20.51,20.4943,20.51,692,0
+QCJA.US,D,20250626,000000,20.57,20.58,20.545,20.5506,2550,0
+QCJA.US,D,20250627,000000,20.63,20.63,20.57,20.5844,7935,0
+QCJA.US,D,20250630,000000,20.58,20.66,20.5791,20.6394,7908,0
+QCJA.US,D,20250701,000000,20.61,20.6186,20.5846,20.5846,2428,0
+QCJA.US,D,20250702,000000,20.58,20.6499,20.58,20.625,2666,0
+QCJA.US,D,20250703,000000,20.67,20.73,20.67,20.7,17152,0
+QCJA.US,D,20250707,000000,20.62,20.71,20.57,20.6396,9477,0
+QCJA.US,D,20250708,000000,20.65,20.68,20.6431,20.6578,78577,0
+QCJA.US,D,20250709,000000,20.6533,20.71,20.6533,20.71,5093,0
+QCJA.US,D,20250710,000000,20.7,20.7051,20.69,20.7051,1640,0
+QCJA.US,D,20250711,000000,20.705,20.7069,20.68,20.68,879,0
+QCJA.US,D,20250714,000000,20.65,20.7499,20.6312,20.7148,1814,0
+QCJA.US,D,20250715,000000,20.7699,20.78,20.72,20.73,10153,0
+QCJA.US,D,20250716,000000,20.7215,20.7338,20.72,20.7338,3161,0
+QCJA.US,D,20250717,000000,20.76,20.7996,20.74,20.7895,49723,0
+QCJA.US,D,20250718,000000,20.8,20.8,20.77,20.78,13498,0
+QCJA.US,D,20250721,000000,20.85,20.88,20.8101,20.82,28722,0
+QCJA.US,D,20250722,000000,20.81,20.81,20.69,20.7799,284549,0
+QCJA.US,D,20250723,000000,20.76,20.8499,20.76,20.81,57863,0
+QCJA.US,D,20250724,000000,20.865,20.87,20.84,20.84,12612,0
+QCJA.US,D,20250725,000000,20.9,20.9106,20.87,20.9106,42572,0
+QCJA.US,D,20250728,000000,20.77,20.9357,20.77,20.9357,9967,0
+QCJA.US,D,20250729,000000,20.9768,20.9768,20.9,20.9,15693,0
+QCJA.US,D,20250730,000000,20.94,20.95,20.88,20.9117,12682,0
+QCJA.US,D,20250731,000000,20.96,20.98,20.88,20.88,17429,0
+QCJA.US,D,20250801,000000,20.76,20.77,20.71,20.7313,7458,0
+QCJA.US,D,20250804,000000,20.86,20.89,20.84,20.88,10272,0
+QCJA.US,D,20250805,000000,20.9039,20.9039,20.82,20.8353,171382,0
+QCJA.US,D,20250806,000000,20.87,20.94,20.87,20.94,6563,0
+QCJA.US,D,20250807,000000,20.99,20.99,20.91,20.952,5405,0
+QCJA.US,D,20250808,000000,21.02,21.0339,21.01,21.0339,3192,0
+QCJA.US,D,20250811,000000,21.045,21.06,21.005,21.005,5693,0
+QCJA.US,D,20250812,000000,21.06,21.12,21.06,21.1137,899,0
+QCJA.US,D,20250813,000000,21.1614,21.1614,21.105,21.1192,5608,0
+QCJA.US,D,20250814,000000,21.13,21.13,21.11,21.1298,932,0
+QCJA.US,D,20250815,000000,21.115,21.115,21.08,21.0843,8517,0
+QCJA.US,D,20250818,000000,21.07,21.1,21.07,21.0945,4715,0
+QCJA.US,D,20250819,000000,21.02,21.02,20.98,20.985,6848,0
+QCJA.US,D,20250820,000000,20.85,20.97,20.85,20.9613,5554,0
+QCJA.US,D,20250821,000000,20.95,20.95,20.89,20.92,2200,0
+QCJA.US,D,20250822,000000,21.03,21.07,21.03,21.05,3285,0
+QCJA.US,D,20250825,000000,21.0414,21.06,20.98,21.0455,8540,0
+QCJA.US,D,20250826,000000,21.05,21.05,21.04,21.04,494,0
+QCJA.US,D,20250827,000000,21.07,21.09,20.98,21.0881,9379,0
+QCJA.US,D,20250828,000000,21.06,21.145,21.06,21.1344,9169,0
+QCJA.US,D,20250829,000000,21.045,21.05,21.04,21.0483,1116,0
+QCJA.US,D,20250902,000000,20.95,20.9937,20.91,20.9937,9718,0
+QCJA.US,D,20250903,000000,21.05,21.07,20.985,20.985,4925,0
+QCJA.US,D,20250904,000000,21.08,21.13,21.05,21.125,3421,0
+QCJA.US,D,20250905,000000,21.18,21.18,21.1,21.1191,2949,0
+QCJA.US,D,20250908,000000,21.17,21.2,21.13,21.1906,13658,0
+QCJA.US,D,20250909,000000,21.18,21.2154,21.17,21.2154,32095,0
+QCJA.US,D,20250910,000000,21.21,21.57,21.19,21.205,4573,0
+QCJA.US,D,20250911,000000,21.22,21.27,21.18,21.245,7439,0
+QCJA.US,D,20250912,000000,21.26,21.29,21.23,21.275,4632,0
+QCJA.US,D,20250915,000000,21.31,21.33,21.31,21.315,3678,0
+QCJA.US,D,20250916,000000,21.33,21.33,21.305,21.3146,11299,0
+QCJA.US,D,20250917,000000,21.28,21.35,21.28,21.32,7677,0
+QCJA.US,D,20250918,000000,21.3744,21.45,21.37,21.3729,2290,0
+QCJA.US,D,20250919,000000,21.39,21.4209,21.38,21.4209,4475,0
+QCJA.US,D,20250922,000000,21.41,21.43,21.41,21.4193,2311,0
+QCJA.US,D,20250923,000000,21.42,21.42,21.36,21.375,9786,0
+QCJA.US,D,20250924,000000,21.38,21.38,21.35,21.3692,29173,0
+QCJA.US,D,20250925,000000,21.33,21.38,21.32,21.38,22961,0
+QCJA.US,D,20250926,000000,21.3635,21.39,21.35,21.3895,9023,0
+QCJA.US,D,20250929,000000,21.45,21.45,21.4,21.417,2339,0
+QCJA.US,D,20250930,000000,21.41,21.45,21.4,21.435,12672,0
+QCJA.US,D,20251001,000000,21.44,21.47,21.44,21.46,4189,0
+QCJA.US,D,20251002,000000,21.47,21.4808,21.47,21.4808,297,0
+QCJA.US,D,20251003,000000,21.49,21.5,21.4666,21.4666,10260,0
+QCJA.US,D,20251006,000000,21.5,21.5003,21.5,21.5003,440,0
+QCJA.US,D,20251007,000000,21.48,21.48,21.4692,21.4692,187,0
+QCJA.US,D,20251008,000000,21.5,21.537,21.5,21.5246,1778,0
+QCJA.US,D,20251009,000000,21.52,21.5248,21.5,21.5248,6191,0
+QCJA.US,D,20251010,000000,21.37,21.37,21.3137,21.3137,4755,0
+QCJA.US,D,20251013,000000,21.4416,21.49,21.44,21.4593,4551,0
+QCJA.US,D,20251014,000000,21.36,21.46,21.36,21.43,18753,0
+QCJA.US,D,20251015,000000,21.4,21.4652,21.4,21.4348,2001,0
+QCJA.US,D,20251016,000000,21.48,21.48,21.3917,21.3917,423,0
+QCJA.US,D,20251017,000000,21.41,21.4617,21.3838,21.4543,8374,0
+QCJA.US,D,20251020,000000,21.52,21.556,21.52,21.54,25540,0
+QCJA.US,D,20251021,000000,21.55,21.5736,21.55,21.5736,5988,0
+QCJA.US,D,20251022,000000,21.54,21.545,21.4702,21.5197,11742,0
+QCJA.US,D,20251023,000000,21.55,21.5744,21.482,21.5744,29701,0
+QCJA.US,D,20251024,000000,21.62,21.66,21.6,21.6255,2322,0
+QCJA.US,D,20251027,000000,21.695,21.695,21.6941,21.6941,1409,0
+QCJA.US,D,20251028,000000,21.7,21.715,21.7,21.7133,11565,0
+QCJA.US,D,20251029,000000,21.7,21.7138,21.7,21.7138,923,0
+QCJA.US,D,20251030,000000,21.6803,21.7,21.68,21.69,8222,0
+QCJA.US,D,20251031,000000,21.7004,21.71,21.67,21.67,10667,0
+QCJA.US,D,20251103,000000,21.728,21.728,21.68,21.7,12012,0
+QCJA.US,D,20251104,000000,21.62,21.69,21.61,21.615,4831,0
+QCJA.US,D,20251105,000000,21.61,21.71,21.6073,21.6634,8963,0
+QCJA.US,D,20251106,000000,21.62,21.63,21.53,21.56,9098,0
+QCJA.US,D,20251107,000000,21.5282,21.5599,21.4504,21.5599,3517,0
+QCJA.US,D,20251110,000000,21.62,21.71,21.62,21.68,69707,0
+QCJA.US,D,20251111,000000,21.67,21.6846,21.66,21.6846,3496,0
+QCJA.US,D,20251112,000000,21.71,21.71,21.65,21.67,8525,0
+QCJA.US,D,20251113,000000,21.6314,21.655,21.535,21.55,63758,0
+QCJA.US,D,20251114,000000,21.47,21.62,21.46,21.5809,8680,0
+QCJA.US,D,20251117,000000,21.57,21.5705,21.5,21.5322,3757,0
+QCJA.US,D,20251118,000000,21.5116,21.5116,21.4711,21.4711,1188,0
+QCJA.US,D,20251119,000000,21.53,21.54,21.47,21.5134,46215,0
+QCJA.US,D,20251120,000000,21.4147,21.6,21.33,21.3441,6045,0
+QCJA.US,D,20251121,000000,21.3905,21.45,21.29,21.432,9323,0
+QCJA.US,D,20251124,000000,21.47,21.6383,21.47,21.6383,7493,0
+QCJA.US,D,20251125,000000,21.59,21.7,21.59,21.7,1502,0
+QCJA.US,D,20251126,000000,21.73,21.77,21.73,21.74,3729,0
+QCJA.US,D,20251128,000000,21.76,21.82,21.76,21.81,11611,0
+QCJA.US,D,20251201,000000,21.7885,21.81,21.7729,21.7888,5414,0
+QCJA.US,D,20251202,000000,21.8248,21.8248,21.7901,21.8237,4842,0
+QCJA.US,D,20251203,000000,21.86,21.86,21.83,21.8505,672,0
+QCJA.US,D,20251204,000000,21.85,21.8536,21.8398,21.8536,1050,0
+QCJA.US,D,20251205,000000,21.91,21.91,21.86,21.8835,2609,0
+QCJA.US,D,20251208,000000,21.9,21.9,21.8741,21.8741,934,0
+QCJA.US,D,20251209,000000,21.87,21.92,21.87,21.8953,8851,0
+QCJA.US,D,20251210,000000,21.89,21.9286,21.88,21.9286,1357,0
+QCJA.US,D,20251211,000000,21.9,21.93,21.89,21.9292,5852,0
+QCJA.US,D,20251212,000000,21.9265,21.9265,21.8201,21.8698,9125,0
+QCJA.US,D,20251215,000000,21.905,21.905,21.87,21.8743,2868,0
+QCJA.US,D,20251216,000000,21.91,21.9251,21.86,21.8935,5386,0
+QCJA.US,D,20251217,000000,21.91,21.93,21.7931,21.7931,6684,0
+QCJA.US,D,20251218,000000,21.9,21.91,21.86,21.8834,25402,0
+QCJA.US,D,20251219,000000,21.962,21.9899,21.9301,21.9636,14617,0
+QCJA.US,D,20251222,000000,21.99,22.006,21.9801,21.9994,293995,0
+QCJA.US,D,20251223,000000,22,22.025,21.9825,21.9825,1573,0
+QCJA.US,D,20251224,000000,22.0399,22.0399,22.03,22.038,810,0
+QCJA.US,D,20251226,000000,22.04,22.04,22.02,22.04,717,0
+QCJA.US,D,20251229,000000,22.06,22.06,22.0393,22.0536,91255,0
+QCJA.US,D,20251230,000000,22.05,22.0569,22.05,22.0569,7426,0
+QCJA.US,D,20251231,000000,22.09,22.09,22.04,22.0545,6025,0
+QCJA.US,D,20260102,000000,22.04,22.08,22.03,22.0646,7640,0
+QCJA.US,D,20260105,000000,22.085,22.0865,22.07,22.085,2049,0
+QCJA.US,D,20260106,000000,22.09,22.1,22.08,22.0877,4147,0
+QCJA.US,D,20260107,000000,22.085,22.09,22.0801,22.0886,5863,0
+QCJA.US,D,20260108,000000,22.087,22.14,22.085,22.1098,88493,0
+QCJA.US,D,20260109,000000,22.14,22.16,22.1127,22.14,90480,0
+QCJA.US,D,20260112,000000,22.145,22.16,22.13,22.15,62140,0
+QCJA.US,D,20260113,000000,22.15,22.16,22.12,22.1361,46470,0
+QCJA.US,D,20260114,000000,22.12,22.15,22.1,22.12,21649,0
+QCJA.US,D,20260115,000000,22.1201,22.16,22.1201,22.16,38205,0
+QCJA.US,D,20260116,000000,22.16,22.19,22.145,22.19,171689,0
+QCJA.US,D,20260120,000000,21.99,22.1697,21.95,21.97,227288,0
+QCJA.US,D,20260121,000000,21.99,22.15,21.955,22.09,123421,0
+QCJA.US,D,20260122,000000,22.15,22.2,22.1088,22.17,61654,0
+QCJA.US,D,20260123,000000,22.16,22.23,22.14,22.2001,50934,0
+QCJA.US,D,20260126,000000,22.22,22.26,22.19,22.25,35114,0
+QCJA.US,D,20260127,000000,22.25,22.31,22.25,22.31,83313,0
+QCJA.US,D,20260128,000000,22.325,22.353,22.28,22.353,39291,0
+QCJA.US,D,20260129,000000,22.25,22.277,22.1,22.27,157909,0
+QCJA.US,D,20260130,000000,22.22,22.2225,22.135,22.18,50036,0
+QCJA.US,D,20260202,000000,22.19,22.27,22.19,22.25,17309,0
+QCJA.US,D,20260203,000000,22.16,22.16,22.03,22.0904,87254,0
+QCJA.US,D,20260204,000000,22.07,22.12,21.865,21.9414,29271,0
+QCJA.US,D,20260205,000000,21.885,21.8999,21.7886,21.8252,41971,0
+QCJA.US,D,20260206,000000,21.88,22.5,21.88,22.08,57865,0
+QCJA.US,D,20260209,000000,22,22.14,21.98,22.14,25313,0
+QCJA.US,D,20260210,000000,22.08,22.13,22.06,22.09,22800,0
+QCJA.US,D,20260211,000000,22.14,22.14,22.02,22.08,40316,0
+QCJA.US,D,20260212,000000,22.12,22.12,21.91,21.9163,28074,0
+QCJA.US,D,20260213,000000,21.92,21.99,21.89,21.9,21779,0
+QCJA.US,D,20260217,000000,21.86,21.94,21.82,21.8901,15873,0
+QCJA.US,D,20260218,000000,21.99,22.05,21.93,21.99,50721,0

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

@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAAY.US,D,20260218,000000,100.07,100.09,100.07,100.086,1150,0