Add files using upload-large-folder tool

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

@@ -0,0 +1,175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBSX.US,D,20250506,000000,27.78,27.78,24.612,24.612,132601,0
+MBSX.US,D,20250507,000000,25.75,25.76,25.31,25.47,6735,0
+MBSX.US,D,20250508,000000,25.47,25.47,25.18,25.18,27056,0
+MBSX.US,D,20250509,000000,24.8612,24.8612,22.4,22.4,2490,0
+MBSX.US,D,20250512,000000,24.62,25.835,24.62,25.39,13001,0
+MBSX.US,D,20250513,000000,25.9999,27.112,25.3999,26.2,1897,0
+MBSX.US,D,20250514,000000,26.2,27.05,25.14,27.05,1942,0
+MBSX.US,D,20250515,000000,25.3,26.03,23.755,25.3451,13821,0
+MBSX.US,D,20250516,000000,25.04,26.405,24.55,25.8251,11101,0
+MBSX.US,D,20250519,000000,25.22,26.455,24.83,25.61,14278,0
+MBSX.US,D,20250520,000000,25.22,26.4,24.835,25.215,21916,0
+MBSX.US,D,20250521,000000,25.16,25.291,24.9,25.17,2537,0
+MBSX.US,D,20250527,000000,25.2,25.6,25.12,25.3536,9274,0
+MBSX.US,D,20250528,000000,25.17,26.68,25.17,25.3,33482,0
+MBSX.US,D,20250530,000000,25.5,25.5,25.42,25.425,1494,0
+MBSX.US,D,20250602,000000,24.6,27.04,24.6,25.3626,6215,0
+MBSX.US,D,20250603,000000,25.36,25.3799,25.3,25.3055,2282,0
+MBSX.US,D,20250604,000000,25.3,25.57,25.3,25.42,1389,0
+MBSX.US,D,20250605,000000,25.53,25.53,25.3,25.37,6022,0
+MBSX.US,D,20250606,000000,25.29,25.35,25.21,25.2186,4269,0
+MBSX.US,D,20250609,000000,25.36,25.78,25.27,25.4097,3647,0
+MBSX.US,D,20250610,000000,25.43,25.45,25.43,25.4397,1455,0
+MBSX.US,D,20250611,000000,25.39,25.48,25.34,25.3879,3182,0
+MBSX.US,D,20250612,000000,25.3801,25.52,25.3801,25.47,2253,0
+MBSX.US,D,20250613,000000,25.43,25.5,25.3787,25.3787,482,0
+MBSX.US,D,20250617,000000,25.4476,27.7,25.425,25.4369,7559,0
+MBSX.US,D,20250618,000000,25.57,25.6326,25.4881,25.4881,3688,0
+MBSX.US,D,20250620,000000,25.4451,25.46,25.4029,25.4029,1015,0
+MBSX.US,D,20250623,000000,25.5,26.0363,25.43,26.0363,1455,0
+MBSX.US,D,20250624,000000,25.61,25.64,25.5629,25.578,1216,0
+MBSX.US,D,20250626,000000,25.55,25.64,25.43,25.43,5073,0
+MBSX.US,D,20250627,000000,24.94,27.8,24.94,25.625,19969,0
+MBSX.US,D,20250630,000000,25.48,25.7,25.41,25.6317,49568,0
+MBSX.US,D,20250701,000000,25.6,25.77,25.53,25.66,957,0
+MBSX.US,D,20250703,000000,25.63,25.63,25.59,25.6279,201,0
+MBSX.US,D,20250707,000000,25.58,25.71,25.58,25.65,16214,0
+MBSX.US,D,20250708,000000,26.304,26.304,25.57,25.61,2214,0
+MBSX.US,D,20250709,000000,25.71,25.75,25.71,25.75,99276,0
+MBSX.US,D,20250710,000000,25.75,25.75,25.67,25.7053,2666,0
+MBSX.US,D,20250711,000000,25.74,25.88,25.67,25.6719,3372,0
+MBSX.US,D,20250714,000000,25.73,25.8499,25.69,25.8496,8641,0
+MBSX.US,D,20250715,000000,25.86,26.03,25.75,25.775,8238,0
+MBSX.US,D,20250716,000000,26.14,28.75,25.845,25.845,2988,0
+MBSX.US,D,20250717,000000,25.6841,25.9165,25.6841,25.9165,692,0
+MBSX.US,D,20250718,000000,25.77,25.9501,25.77,25.9501,202,0
+MBSX.US,D,20250721,000000,25.71,26.1881,25.71,25.9397,552,0
+MBSX.US,D,20250722,000000,26.2044,28.7699,26.19,27.6964,2879,0
+MBSX.US,D,20250723,000000,26,26,25.7,25.9577,933,0
+MBSX.US,D,20250724,000000,25.8452,25.9617,25.8452,25.9617,521,0
+MBSX.US,D,20250725,000000,26.17,26.17,25.85,26.0504,532,0
+MBSX.US,D,20250728,000000,25.87,26.08,25.72,25.9052,2697,0
+MBSX.US,D,20250729,000000,25.8,25.89,25.8,25.89,1500,0
+MBSX.US,D,20250730,000000,26.08,26.08,25.8,25.9,7085,0
+MBSX.US,D,20250805,000000,26.34,26.34,25.6793,26.018,774,0
+MBSX.US,D,20250806,000000,25.76,26.065,25.76,26.065,300,0
+MBSX.US,D,20250807,000000,25.84,26.22,25.8,26.0274,6181,0
+MBSX.US,D,20250811,000000,25.83,26.0981,25.83,26.0981,574,0
+MBSX.US,D,20250813,000000,26.2,26.226,26.2,26.226,218,0
+MBSX.US,D,20250814,000000,26.19,26.19,26.19,26.19,225,0
+MBSX.US,D,20250815,000000,26.15,26.1954,26.15,26.1954,2427,0
+MBSX.US,D,20250820,000000,26.0586,26.3419,26.0586,26.3419,242,0
+MBSX.US,D,20250821,000000,26.2178,26.24,25.865,26.12,10323,0
+MBSX.US,D,20250822,000000,26.13,27.44,25.95,26.3698,1939,0
+MBSX.US,D,20250825,000000,26.17,26.2682,25.96,26.075,1658,0
+MBSX.US,D,20250826,000000,26.16,26.19,26.09,26.16,539,0
+MBSX.US,D,20250827,000000,26.12,26.17,26,26.0226,4074,0
+MBSX.US,D,20250828,000000,26.1,27.2,25.95,26.0377,3204,0
+MBSX.US,D,20250829,000000,26.09,26.16,25.88,26.0392,3140,0
+MBSX.US,D,20250902,000000,26.13,28,24.7,26.1101,16897,0
+MBSX.US,D,20250903,000000,26.12,26.34,26.12,26.2,927,0
+MBSX.US,D,20250904,000000,26.1501,28.2,26.15,26.15,1961,0
+MBSX.US,D,20250905,000000,26.37,26.37,26.0869,26.15,1243,0
+MBSX.US,D,20250908,000000,26.1568,26.205,26.1568,26.1756,1412,0
+MBSX.US,D,20250909,000000,26.34,26.34,25.8,26.0694,2408,0
+MBSX.US,D,20250910,000000,26.34,26.34,26.096,26.096,272,0
+MBSX.US,D,20250911,000000,26.34,28.1,25.9549,26.23,14644,0
+MBSX.US,D,20250912,000000,25.144,28.2,25.144,26.9,19113,0
+MBSX.US,D,20250915,000000,26.05,28.02,26.05,26.28,2174,0
+MBSX.US,D,20250916,000000,26.32,27.805,26.005,26.3,14095,0
+MBSX.US,D,20250917,000000,27.5,29.24,26.22,26.28,3206,0
+MBSX.US,D,20250918,000000,26.35,27.5,26.2047,26.395,4400,0
+MBSX.US,D,20250919,000000,27.5,28.2,26.45,26.45,1550,0
+MBSX.US,D,20250922,000000,26.24,28.9,26.21,26.25,13933,0
+MBSX.US,D,20250923,000000,27,27,26.28,26.448,8182,0
+MBSX.US,D,20250924,000000,26.56,26.56,26.3551,26.3551,842,0
+MBSX.US,D,20250925,000000,26.22,27.5,26.105,27.115,9783,0
+MBSX.US,D,20250926,000000,26.45,28.84,26.28,27.625,4061,0
+MBSX.US,D,20250929,000000,26.69,26.73,26.35,26.425,1937,0
+MBSX.US,D,20250930,000000,26.68,27.54,26.41,27.54,4706,0
+MBSX.US,D,20251001,000000,27.5,27.5,26.3601,26.58,1888,0
+MBSX.US,D,20251002,000000,26.3,26.49,26.28,26.49,3579,0
+MBSX.US,D,20251003,000000,26.3799,26.96,26.35,26.65,5588,0
+MBSX.US,D,20251006,000000,26.56,26.5801,26.35,26.415,3227,0
+MBSX.US,D,20251007,000000,26.35,26.74,26.29,26.74,1858,0
+MBSX.US,D,20251008,000000,26.45,26.45,26.33,26.45,1209,0
+MBSX.US,D,20251009,000000,26.47,26.9,26.0517,26.3752,4453,0
+MBSX.US,D,20251010,000000,26.085,27.4,26.085,26.78,9926,0
+MBSX.US,D,20251013,000000,26.75,26.9062,25.9,26.6002,13175,0
+MBSX.US,D,20251014,000000,26.8,26.8,26.02,26.4961,1436,0
+MBSX.US,D,20251015,000000,26.33,26.3704,26.33,26.3704,186,0
+MBSX.US,D,20251016,000000,26.4,27.69,26.03,26.45,5004,0
+MBSX.US,D,20251017,000000,26.45,27.7,26.4,26.63,6004,0
+MBSX.US,D,20251020,000000,26.54,26.9,26.375,26.725,11656,0
+MBSX.US,D,20251021,000000,26.725,26.9589,26.7047,26.725,830,0
+MBSX.US,D,20251022,000000,26.5,27,25.99,26.625,21102,0
+MBSX.US,D,20251023,000000,26.6318,26.6605,26.55,26.639,879,0
+MBSX.US,D,20251024,000000,26.55,26.9999,26.55,26.78,2582,0
+MBSX.US,D,20251027,000000,26.1715,26.655,26.1715,26.655,1031,0
+MBSX.US,D,20251028,000000,26.32,27,26.32,26.65,3253,0
+MBSX.US,D,20251029,000000,26.557,26.557,26.5,26.5,382,0
+MBSX.US,D,20251030,000000,26.8,26.99,26.01,26.5,48645,0
+MBSX.US,D,20251031,000000,26,26.7685,26,26.7685,875,0
+MBSX.US,D,20251103,000000,26.28,26.9,26.2,26.53,2259,0
+MBSX.US,D,20251104,000000,26.8,26.8,26.33,26.33,17666,0
+MBSX.US,D,20251105,000000,26.18,26.828,26.18,26.54,797,0
+MBSX.US,D,20251106,000000,26.46,26.6699,26.2542,26.607,4410,0
+MBSX.US,D,20251107,000000,26.73,26.73,26.73,26.73,335,0
+MBSX.US,D,20251110,000000,26.11,28.53,26.02,26.33,2946,0
+MBSX.US,D,20251112,000000,26.13,29.43,26.11,26.7,2983,0
+MBSX.US,D,20251113,000000,24.2134,26.75,24.2134,26.63,3202,0
+MBSX.US,D,20251114,000000,28.93,28.93,28.93,28.93,259,0
+MBSX.US,D,20251117,000000,26.84,27.42,26.5,26.7564,3341,0
+MBSX.US,D,20251118,000000,26.78,29.14,26.3,26.74,6539,0
+MBSX.US,D,20251119,000000,26.74,27.9,26.48,26.48,3469,0
+MBSX.US,D,20251121,000000,26.79,26.88,26.78,26.79,1516,0
+MBSX.US,D,20251124,000000,27,27,26.96,26.96,33860,0
+MBSX.US,D,20251125,000000,26.82,28.55,26.2,27.25,5686,0
+MBSX.US,D,20251126,000000,26.82,28.1,26.66,27.2,14320,0
+MBSX.US,D,20251201,000000,29.08,29.08,26.3,26.31,5924,0
+MBSX.US,D,20251202,000000,26.76,27.2,26.58,27.07,8479,0
+MBSX.US,D,20251203,000000,29.15,30,26.5,26.75,15441,0
+MBSX.US,D,20251204,000000,26.3,26.9,26.3,26.775,1831,0
+MBSX.US,D,20251205,000000,26.7,26.95,26.7,26.775,5710,0
+MBSX.US,D,20251208,000000,26.85,26.9248,26.65,26.9248,654,0
+MBSX.US,D,20251209,000000,26.8149,26.8149,26.64,26.8148,569,0
+MBSX.US,D,20251210,000000,26.2,28,26.2,26.75,12044,0
+MBSX.US,D,20251211,000000,26.35,26.79,26.35,26.75,793,0
+MBSX.US,D,20251212,000000,26.75,26.88,26.74,26.74,762,0
+MBSX.US,D,20251215,000000,26.69,27.84,26.69,27.84,1122,0
+MBSX.US,D,20251216,000000,27.3,28.89,26.6,26.8001,1712,0
+MBSX.US,D,20251217,000000,26.66,26.825,26.6,26.825,1733,0
+MBSX.US,D,20251218,000000,26.8,26.899,26.75,26.75,5572,0
+MBSX.US,D,20251219,000000,27.03,27.11,26.63,26.855,974,0
+MBSX.US,D,20251222,000000,26.85,26.85,26.74,26.825,1095,0
+MBSX.US,D,20251223,000000,26.36,26.8,26.36,26.475,2718,0
+MBSX.US,D,20251224,000000,26.3751,26.56,26.37,26.375,1639,0
+MBSX.US,D,20251226,000000,26.43,27.4,26.2,26.7035,2087,0
+MBSX.US,D,20251229,000000,26.6,26.6,26.53,26.55,835,0
+MBSX.US,D,20251230,000000,26.5,26.55,26.5,26.55,569,0
+MBSX.US,D,20251231,000000,26.4488,26.5,26.3,26.4,3113,0
+MBSX.US,D,20260102,000000,26.575,26.575,26.575,26.575,539,0
+MBSX.US,D,20260105,000000,26.57,26.85,26.3001,26.575,1481,0
+MBSX.US,D,20260106,000000,26.5,26.55,26.3,26.55,1931,0
+MBSX.US,D,20260107,000000,26.575,26.63,26.553,26.553,2442,0
+MBSX.US,D,20260108,000000,26.35,26.575,26.32,26.575,413,0
+MBSX.US,D,20260109,000000,26.575,26.575,26.575,26.575,770,0
+MBSX.US,D,20260112,000000,26.55,26.6,26.32,26.45,3218,0
+MBSX.US,D,20260113,000000,26.59,27.53,26.36,26.65,2410,0
+MBSX.US,D,20260114,000000,26.3001,26.9436,26.3001,26.9,1645,0
+MBSX.US,D,20260115,000000,26.88,29.03,26.3,26.5,44478,0
+MBSX.US,D,20260116,000000,26.64,26.69,26.3,26.34,3075,0
+MBSX.US,D,20260122,000000,26.36,27.2813,26.36,27.2813,790,0
+MBSX.US,D,20260123,000000,26.3,26.5,26.3,26.5,2694,0
+MBSX.US,D,20260128,000000,27.98,27.98,25.38,25.38,921,0
+MBSX.US,D,20260130,000000,24.15,26.69,24.15,26.578,3803,0
+MBSX.US,D,20260202,000000,26.66,28.97,26.66,28.97,839,0
+MBSX.US,D,20260206,000000,28.39,28.39,26,26.3,7396,0
+MBSX.US,D,20260209,000000,26.11,28.91,25.97,26.22,4614,0
+MBSX.US,D,20260210,000000,26.22,26.42,26.22,26.42,1077,0
+MBSX.US,D,20260211,000000,26.01,26.31,26.01,26.3,782,0
+MBSX.US,D,20260212,000000,28,28,25.6,25.6,667,0
+MBSX.US,D,20260213,000000,28.64,28.64,26.565,26.565,461,0
+MBSX.US,D,20260217,000000,26.08,28.48,26.08,28.48,1310,0
+MBSX.US,D,20260218,000000,26.87,26.87,26.87,26.87,231,0

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

@@ -0,0 +1,1008 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDV.US,D,20220211,000000,23.4693,84.4789,23.4693,63.8363,49747.194289145,0
+MDV.US,D,20220214,000000,65.7134,65.7134,42.8073,59.1326,13668.584958243,0
+MDV.US,D,20220215,000000,49.7536,50.6928,26.332,29.1015,148161.21556507,0
+MDV.US,D,20220216,000000,23.7126,27.2053,23.6106,24.1449,74874.379103138,0
+MDV.US,D,20220217,000000,20.8029,22.8871,19.2866,19.3571,76154.892045408,0
+MDV.US,D,20220218,000000,19.3486,30.8756,16.8502,19.0935,243833.97509226,0
+MDV.US,D,20220222,000000,17.9123,19.6674,16.1459,16.7195,56919.952955136,0
+MDV.US,D,20220223,000000,15.1335,16.6909,15.1142,15.85,70427.16394193,0
+MDV.US,D,20220224,000000,14.2973,16.4465,14.2973,15.7059,46606.689143497,0
+MDV.US,D,20220225,000000,15.4187,16.5514,14.1724,15.9006,39034.687080612,0
+MDV.US,D,20220228,000000,17.8923,17.8923,16.0512,16.061,25656.365694389,0
+MDV.US,D,20220301,000000,15.1257,16.0419,15.1257,15.3615,29377.39798408,0
+MDV.US,D,20220302,000000,15.1067,16.3244,15.1067,15.5227,52047.297323747,0
+MDV.US,D,20220303,000000,15.1726,15.8148,15.1545,15.2668,14140.132277409,0
+MDV.US,D,20220304,000000,15.9463,17.0134,15.2668,16.4006,42804.969868081,0
+MDV.US,D,20220307,000000,16.5229,17.5431,16.3625,16.6087,44300.298811306,0
+MDV.US,D,20220308,000000,16.6182,17.3942,16.5229,16.8063,19384.786349475,0
+MDV.US,D,20220309,000000,16.6546,18.591,16.6546,16.7595,34578.040973022,0
+MDV.US,D,20220310,000000,15.8529,16.9857,15.8529,16.1164,25311.612209932,0
+MDV.US,D,20220311,000000,16.9084,16.9951,16.0419,16.4006,16567.02914672,0
+MDV.US,D,20220314,000000,16.0704,16.5467,16.0704,16.0982,6428.7617846381,0
+MDV.US,D,20220315,000000,15.8148,22.6599,15.8148,19.5547,187998.5809712,0
+MDV.US,D,20220316,000000,17.6089,19.2607,16.9007,17.1375,56652.742807607,0
+MDV.US,D,20220317,000000,16.5229,17.5554,16.5229,16.9485,32216.112845462,0
+MDV.US,D,20220318,000000,17.2309,17.6089,16.5229,17.0515,15274.989492204,0
+MDV.US,D,20220321,000000,16.9007,17.1747,16.646,16.8529,7622.3004435953,0
+MDV.US,D,20220322,000000,16.8529,16.8817,16.2404,16.3435,31286.640685238,0
+MDV.US,D,20220323,000000,16.061,16.7978,16.061,16.7605,29190.874822277,0
+MDV.US,D,20220324,000000,16.9951,17.0419,16.2872,16.5896,19327.152788242,0
+MDV.US,D,20220325,000000,16.2872,16.6641,16.2775,16.4656,32045.307927632,0
+MDV.US,D,20220328,000000,16.1449,16.6641,16.1449,16.4293,31448.014656687,0
+MDV.US,D,20220329,000000,16.2404,16.6736,16.2404,16.5467,43114.095332868,0
+MDV.US,D,20220330,000000,16.519,19.5288,16.519,18.817,153871.12965871,0
+MDV.US,D,20220331,000000,18.5127,18.7693,16.832,17.0315,79039.713755775,0
+MDV.US,D,20220401,000000,17.8484,17.8484,16.2441,16.5954,33541.684753786,0
+MDV.US,D,20220404,000000,16.3769,17.5066,16.3769,16.9276,24478.545279403,0
+MDV.US,D,20220405,000000,16.6145,17.0888,16.3863,16.6048,21602.106632489,0
+MDV.US,D,20220406,000000,16.481,16.8893,16.481,16.8893,13417.093054687,0
+MDV.US,D,20220407,000000,16.6048,17.0792,16.6048,17.0601,12775.788700621,0
+MDV.US,D,20220408,000000,16.7661,18.2663,16.7661,17.8864,30764.79498536,0
+MDV.US,D,20220411,000000,17.2786,18.5127,16.9466,16.9847,22597.595417396,0
+MDV.US,D,20220412,000000,17.2786,18.0382,17.0888,17.0888,19887.770156585,0
+MDV.US,D,20220413,000000,17.0888,18.2758,17.0888,18.1805,15796.835192081,0
+MDV.US,D,20220414,000000,17.4209,18.0096,17.4209,17.8293,31693.219262654,0
+MDV.US,D,20220418,000000,17.478,17.9057,17.4581,17.5163,24223.909727054,0
+MDV.US,D,20220419,000000,17.3922,18.0382,17.0888,17.5353,43759.591218661,0
+MDV.US,D,20220420,000000,17.4971,18.0479,17.146,17.9151,28076.975266111,0
+MDV.US,D,20220421,000000,17.5725,18.4563,17.5725,17.6776,28891.180303872,0
+MDV.US,D,20220422,000000,17.8007,18.0812,17.7253,18.0096,16991.421733971,0
+MDV.US,D,20220425,000000,17.7061,18.1978,17.7061,17.8007,27012.326207726,0
+MDV.US,D,20220426,000000,18.2225,18.2758,17.7596,17.8484,26559.640781326,0
+MDV.US,D,20220427,000000,17.8007,18.0382,17.4312,17.6489,12926.683842754,0
+MDV.US,D,20220428,000000,17.7406,18.1127,17.4022,17.8073,8413.4520568637,0
+MDV.US,D,20220429,000000,17.502,17.7883,17.3683,17.397,9898.3021707729,0
+MDV.US,D,20220502,000000,17.3683,17.8216,17.2252,17.2347,6434.0011992955,0
+MDV.US,D,20220503,000000,17.5688,17.7501,17.2252,17.2539,12078.946551185,0
+MDV.US,D,20220504,000000,17.5401,17.5401,16.6145,16.6145,10752.32675993,0
+MDV.US,D,20220505,000000,16.6048,16.9866,16.1277,16.1277,11974.158258037,0
+MDV.US,D,20220506,000000,16.0323,17.2442,15.7556,16.0801,17046.959529339,0
+MDV.US,D,20220509,000000,15.8414,16.5095,15.8414,16.2136,12576.690943639,0
+MDV.US,D,20220510,000000,15.6506,17.1011,15.6506,16.7005,28652.262995495,0
+MDV.US,D,20220511,000000,17.1679,17.1679,16.7004,16.7385,12505.434904298,0
+MDV.US,D,20220512,000000,16.2231,16.7959,15.5552,15.5552,23379.316084279,0
+MDV.US,D,20220513,000000,16.2328,16.643,15.1257,15.3643,23288.150269242,0
+MDV.US,D,20220516,000000,14.4578,15.1733,14.3814,14.6009,36672.758953052,0
+MDV.US,D,20220517,000000,14.9539,15.3547,14.6104,15.202,23232.612473872,0
+MDV.US,D,20220518,000000,14.8395,16.5095,14.8395,15.0876,43952.401678053,0
+MDV.US,D,20220519,000000,15.7747,15.956,15.2688,15.2784,28012.006524359,0
+MDV.US,D,20220520,000000,15.3834,15.6411,14.4769,14.553,36518.720162125,0
+MDV.US,D,20220523,000000,14.8585,15.8414,14.8585,15.8223,9669.8636917099,0
+MDV.US,D,20220524,000000,15.8223,16.0419,15.498,15.9179,24678.690919316,0
+MDV.US,D,20220525,000000,16.6048,17.7501,16.1277,17.5878,38252.966413727,0
+MDV.US,D,20220526,000000,17.2825,17.6117,16.3951,16.7004,25458.31582034,0
+MDV.US,D,20220527,000000,17.0227,18.1359,17.0227,17.9344,20119.449528767,0
+MDV.US,D,20220531,000000,17.7808,17.8514,17.0996,17.848,18117.509067524,0
+MDV.US,D,20220601,000000,17.9918,18.1118,17.3105,17.7521,21646.17663742,0
+MDV.US,D,20220602,000000,17.7521,18.3565,17.7521,18.1839,25976.245672539,0
+MDV.US,D,20220603,000000,18.1167,18.4428,17.3105,17.9631,17141.028998715,0
+MDV.US,D,20220606,000000,16.802,18.4717,16.802,17.7904,52454.800195845,0
+MDV.US,D,20220607,000000,17.4066,17.7039,15.4971,15.4971,32759.499426955,0
+MDV.US,D,20220608,000000,15.5162,16.0491,15.5065,15.5065,18163.362987511,0
+MDV.US,D,20220609,000000,15.4971,15.9386,15.3531,15.5833,14061.521417781,0
+MDV.US,D,20220610,000000,15.4587,15.641,14.6335,14.8349,27483.172224835,0
+MDV.US,D,20220613,000000,14.6719,15.2955,14.1824,14.3552,28990.09877713,0
+MDV.US,D,20220614,000000,14.5758,15.0652,13.8657,14.8636,27996.944555596,0
+MDV.US,D,20220615,000000,14.6526,15.3098,14.0627,15.1132,54579.712533418,0
+MDV.US,D,20220616,000000,14.6335,16.14,14.4127,15.8329,55981.383496651,0
+MDV.US,D,20220617,000000,15.3916,16.2455,15.3242,15.9863,62923.04170193,0
+MDV.US,D,20220621,000000,16.1208,16.4086,15.4874,16.1111,76654.206468896,0
+MDV.US,D,20220622,000000,16.0249,16.068,14.7294,15.3148,65849.355504726,0
+MDV.US,D,20220623,000000,14.8733,16.0918,14.8733,15.9577,16966.992529672,0
+MDV.US,D,20220624,000000,15.9577,17.2723,15.4587,17.2723,37775.292992788,0
+MDV.US,D,20220627,000000,16.9843,17.2436,16.5718,17.1475,4801.1138495303,0
+MDV.US,D,20220628,000000,17.0372,17.5601,16.9616,17.5601,15102.61382839,0
+MDV.US,D,20220629,000000,17.1028,17.4933,16.6785,16.9726,3546.4398934239,0
+MDV.US,D,20220630,000000,16.7653,17.0546,16.4179,17.0546,8898.7547632711,0
+MDV.US,D,20220701,000000,16.7556,16.8618,16.0997,16.4758,9190.0583616494,0
+MDV.US,D,20220705,000000,15.9164,16.1478,15.5208,15.897,7051.4130824523,0
+MDV.US,D,20220706,000000,16.1382,16.3298,15.4534,15.5306,8474.7577108272,0
+MDV.US,D,20220707,000000,15.5306,16.3022,15.5306,15.5401,2169.7453074938,0
+MDV.US,D,20220708,000000,15.7909,15.8779,15.4824,15.6269,4228.5671807295,0
+MDV.US,D,20220711,000000,15.8392,16.3697,15.4437,15.6657,6854.4462365736,0
+MDV.US,D,20220712,000000,15.5595,15.8537,15.2219,15.4919,3706.0867053465,0
+MDV.US,D,20220713,000000,15.2894,16.3986,15.2894,15.8007,6889.6929353099,0
+MDV.US,D,20220714,000000,15.3376,15.868,14.9517,14.9517,39770.716185709,0
+MDV.US,D,20220715,000000,15.2122,15.5691,14.9517,14.9614,11185.643510683,0
+MDV.US,D,20220718,000000,15.4437,15.7506,14.9807,15.1929,11257.173575765,0
+MDV.US,D,20220719,000000,15.0579,15.7621,14.9517,15.0289,13030.911856281,0
+MDV.US,D,20220720,000000,14.9807,15.1904,14.9517,14.9517,2595.8156951573,0
+MDV.US,D,20220721,000000,15.1544,15.4148,14.5273,15.2219,13365.755494275,0
+MDV.US,D,20220722,000000,14.7684,14.9229,13.8038,14.4695,24058.98189026,0
+MDV.US,D,20220725,000000,14.18,14.8001,14.1028,14.2766,12743.754928342,0
+MDV.US,D,20220726,000000,14.016,14.6335,14.016,14.2958,6216.8956564931,0
+MDV.US,D,20220727,000000,14.3634,14.5525,14.3634,14.4695,4527.1274523771,0
+MDV.US,D,20220728,000000,14.32,14.8928,14.32,14.3685,13599.524870079,0
+MDV.US,D,20220729,000000,14.3685,14.7568,14.0869,14.5626,16227.138892919,0
+MDV.US,D,20220801,000000,14.6015,14.8152,14.5772,14.5772,9324.8881806267,0
+MDV.US,D,20220802,000000,14.2714,14.7568,14.2714,14.6355,9759.5620801325,0
+MDV.US,D,20220803,000000,14.7568,15.5335,14.7568,15.5141,7188.5998688384,0
+MDV.US,D,20220804,000000,15.184,15.5432,14.8054,15.2519,19293.546947014,0
+MDV.US,D,20220805,000000,15.0189,15.3393,14.252,15.3393,25522.156118366,0
+MDV.US,D,20220808,000000,15.0481,15.213,14.5723,15.0869,11837.138514499,0
+MDV.US,D,20220809,000000,15.184,15.4919,14.7178,14.9898,4237.5555037113,0
+MDV.US,D,20220810,000000,15.1354,15.1354,14.8928,15.0481,4177.8135933527,0
+MDV.US,D,20220811,000000,14.7083,15.858,14.7083,15.5819,13506.821905729,0
+MDV.US,D,20220812,000000,15.213,15.7589,15.213,15.485,17382.835848477,0
+MDV.US,D,20220815,000000,15.213,15.4751,15.0578,15.1452,4579.5264388674,0
+MDV.US,D,20220816,000000,15.0675,15.5335,14.1098,14.9315,21203.228012615,0
+MDV.US,D,20220817,000000,14.7083,15.0966,14.5626,14.8539,11225.298949792,0
+MDV.US,D,20220818,000000,14.65,15.116,14.5626,14.9704,16751.425657963,0
+MDV.US,D,20220819,000000,15.1354,15.5044,14.7471,15.5044,9938.7878112081,0
+MDV.US,D,20220822,000000,14.8539,14.9655,14.5723,14.786,13662.356879249,0
+MDV.US,D,20220823,000000,14.6694,15.0966,14.1063,14.5626,19802.383217999,0
+MDV.US,D,20220824,000000,14.7763,15.2423,14.7028,15.1742,8464.8106780505,0
+MDV.US,D,20220825,000000,15.485,15.485,14.9228,15.2714,6500.5378667773,0
+MDV.US,D,20220826,000000,15.3101,15.3101,14.5287,14.5287,12566.401834049,0
+MDV.US,D,20220829,000000,14.7956,14.7956,14.1257,14.5529,10850.366960645,0
+MDV.US,D,20220830,000000,14.4123,14.7933,14.3023,14.7083,16310.50477087,0
+MDV.US,D,20220831,000000,14.535,14.6566,14.535,14.6077,4607.5103519141,0
+MDV.US,D,20220901,000000,14.4709,14.6077,14.1679,14.1679,17912.182625321,0
+MDV.US,D,20220902,000000,14.2657,14.891,14.2657,14.891,8378.8732232609,0
+MDV.US,D,20220906,000000,14.4612,15.575,14.2657,14.9007,38434.127888889,0
+MDV.US,D,20220907,000000,14.7933,14.9007,14.6272,14.9007,9758.4653943804,0
+MDV.US,D,20220908,000000,14.6566,15.2721,14.6146,14.9497,19079.923476396,0
+MDV.US,D,20220909,000000,14.7249,14.9192,14.676,14.8128,19913.000647977,0
+MDV.US,D,20220912,000000,14.7053,15.3796,14.6663,14.8031,24400.76894943,0
+MDV.US,D,20220913,000000,14.9497,15.4772,14.9497,15.2916,33238.14164796,0
+MDV.US,D,20220914,000000,15.1353,15.8779,15.1353,15.8779,44568.60524326,0
+MDV.US,D,20220915,000000,15.3991,16.4641,15.1646,16.4641,36859.059378984,0
+MDV.US,D,20220916,000000,16.5813,17.07,15.6825,16.6498,231839.03154578,0
+MDV.US,D,20220919,000000,16.3372,16.552,15.8779,16.4153,12997.641374791,0
+MDV.US,D,20220920,000000,16.5619,16.5619,15.9561,16.4837,12215.736019646,0
+MDV.US,D,20220921,000000,16.1515,16.4397,15.9755,16.0049,12825.704071565,0
+MDV.US,D,20220922,000000,15.8681,15.8681,15.0962,15.1743,5413.9781789484,0
+MDV.US,D,20220923,000000,14.8813,15.1052,14.7542,14.852,13517.547029783,0
+MDV.US,D,20220926,000000,14.7738,15.2397,14.7542,14.852,7851.8035139682,0
+MDV.US,D,20220927,000000,14.8323,15.3014,14.4612,14.9497,34412.023117005,0
+MDV.US,D,20220928,000000,14.7542,14.9007,14.4612,14.5295,19769.719561956,0
+MDV.US,D,20220929,000000,14.6436,14.8255,14.4567,14.7124,8397.9913168745,0
+MDV.US,D,20220930,000000,14.8796,14.8796,14.3584,14.3584,14377.963097301,0
+MDV.US,D,20221003,000000,14.3584,14.4174,13.3454,13.8962,19042.158056799,0
+MDV.US,D,20221004,000000,13.5519,14.0043,13.5519,13.6503,9520.5706138631,0
+MDV.US,D,20221005,000000,13.4831,13.6154,13.3257,13.4044,11623.37313757,0
+MDV.US,D,20221006,000000,13.3749,13.5323,12.6177,13.4437,11027.511300581,0
+MDV.US,D,20221007,000000,13.5224,14.1236,11.8408,12.3816,16373.998568305,0
+MDV.US,D,20221010,000000,11.9292,12.4702,11.4768,11.7817,18961.828560004,0
+MDV.US,D,20221011,000000,11.5261,11.8014,9.49029,10.5918,38660.858198194,0
+MDV.US,D,20221012,000000,10.5033,11.7621,10.5033,10.8671,25612.907528847,0
+MDV.US,D,20221013,000000,10.818,11.1685,10.1787,10.5033,9437.1906298477,0
+MDV.US,D,20221014,000000,10.6704,11.0147,10.4442,10.5426,7350.6573713144,0
+MDV.US,D,20221017,000000,10.8769,11.0178,10.8769,10.9163,4006.3065490356,0
+MDV.US,D,20221018,000000,11.2801,11.6433,10.818,10.818,29723.947472439,0
+MDV.US,D,20221019,000000,10.5918,10.7884,9.64764,9.65748,38578.495043252,0
+MDV.US,D,20221020,000000,9.59847,9.93283,9.49029,9.50013,4579.7981464103,0
+MDV.US,D,20221021,000000,9.71649,9.97222,9.46501,9.78532,3697.1905107344,0
+MDV.US,D,20221024,000000,9.99187,9.99187,9.76565,9.79516,5550.8699114684,0
+MDV.US,D,20221025,000000,9.9623,10.8376,9.68698,10.2475,31406.799588848,0
+MDV.US,D,20221026,000000,10.2082,10.6802,10.2082,10.277,8401.0418040945,0
+MDV.US,D,20221027,000000,10.159,10.4344,9.94275,10.4344,2992.5279628964,0
+MDV.US,D,20221028,000000,11.4129,11.4129,10.5991,10.7182,6185.8328035511,0
+MDV.US,D,20221031,000000,10.3312,11.3931,10.1625,10.4801,28458.458359781,0
+MDV.US,D,20221101,000000,10.5793,10.6699,10.0136,10.351,7159.2021614645,0
+MDV.US,D,20221102,000000,10.0831,10.4701,9.92429,10.2121,10903.550540353,0
+MDV.US,D,20221103,000000,9.92429,10.1129,9.67618,9.95406,16628.897012055,0
+MDV.US,D,20221104,000000,9.71588,10.0831,9.71588,9.92429,5903.6967577791,0
+MDV.US,D,20221107,000000,9.92429,10.4602,9.92429,10.4205,10393.690400493,0
+MDV.US,D,20221108,000000,10.4304,10.4404,10.1823,10.3113,6727.9370629273,0
+MDV.US,D,20221109,000000,10.619,10.6686,10.3213,10.6587,1676.6942148736,0
+MDV.US,D,20221110,000000,10.4404,11.0656,10.4404,10.5644,29284.713922399,0
+MDV.US,D,20221111,000000,10.2319,10.5743,9.53724,10.3907,36982.997457035,0
+MDV.US,D,20221114,000000,11.0854,11.0854,9.57694,9.78039,29981.993006949,0
+MDV.US,D,20221115,000000,10.0037,10.619,9.87467,10.351,14567.288620449,0
+MDV.US,D,20221116,000000,10.1823,10.9663,10.1823,10.4801,10193.172282248,0
+MDV.US,D,20221117,000000,10.3709,11.016,10.3709,10.4304,7364.7584233841,0
+MDV.US,D,20221118,000000,10.4404,10.8522,10.3709,10.3858,13212.027972009,0
+MDV.US,D,20221121,000000,10.6289,11.8496,10.6289,11.7007,15824.809281604,0
+MDV.US,D,20221122,000000,11.9488,12.455,11.6955,11.9885,29230.301970714,0
+MDV.US,D,20221123,000000,11.7801,12.1374,11.5122,12.0779,15781.481246004,0
+MDV.US,D,20221125,000000,11.9588,12.4599,11.8595,12.1787,5215.4863318424,0
+MDV.US,D,20221128,000000,12.3359,12.584,11.8695,12.584,17441.045772384,0
+MDV.US,D,20221129,000000,12.8,13.3499,12.8,13.25,34417,0
+MDV.US,D,20221130,000000,13.16,13.25,12.61,13.25,24413,0
+MDV.US,D,20221201,000000,13.33,18,13.279,16.1021,61501,0
+MDV.US,D,20221202,000000,15.51,15.94,14,14.1,43919,0
+MDV.US,D,20221205,000000,14,14.15,13.46,13.46,17733,0
+MDV.US,D,20221206,000000,13.05,13.28,12.34,13.28,24590,0
+MDV.US,D,20221207,000000,13.29,13.925,13.29,13.79,15558,0
+MDV.US,D,20221208,000000,13.94,13.94,13.51,13.55,9026,0
+MDV.US,D,20221209,000000,13.5,13.84,13.19,13.33,9082,0
+MDV.US,D,20221212,000000,13.44,13.44,12.5584,12.9,8084,0
+MDV.US,D,20221213,000000,12.7,13.44,12.7,13.0295,12711,0
+MDV.US,D,20221214,000000,13.19,13.32,12.7,12.8,7458,0
+MDV.US,D,20221215,000000,13,13,12.52,12.52,7064,0
+MDV.US,D,20221216,000000,12.5,12.86,12.04,12.86,27027,0
+MDV.US,D,20221219,000000,12.01,13.09,11.67,12,26858,0
+MDV.US,D,20221220,000000,11.52,12.61,11.16,11.7,24893,0
+MDV.US,D,20221221,000000,11.86,12.34,11.7001,11.83,14587,0
+MDV.US,D,20221222,000000,11.77,12.1127,11.77,11.9105,4952,0
+MDV.US,D,20221223,000000,11.77,12.4199,11.77,12.2714,14201,0
+MDV.US,D,20221227,000000,12.33,12.7139,12.1562,12.5,20738,0
+MDV.US,D,20221228,000000,12.43,12.55,12.29,12.3755,14111,0
+MDV.US,D,20221229,000000,12.44,12.44,12,12.06,11039,0
+MDV.US,D,20221230,000000,12,12.35,12,12,11586,0
+MDV.US,D,20230103,000000,12,12.03,11.85,12.03,8347,0
+MDV.US,D,20230104,000000,11.92,12.38,11.81,12.01,5775,0
+MDV.US,D,20230105,000000,12,12,11.55,11.65,15668,0
+MDV.US,D,20230106,000000,11.67,11.9517,11.3589,11.3784,12462,0
+MDV.US,D,20230109,000000,11.22,11.8,11,11.55,54815,0
+MDV.US,D,20230110,000000,11.12,11.58,11.0973,11.3625,11432,0
+MDV.US,D,20230111,000000,11.27,11.925,11.27,11.6,5176,0
+MDV.US,D,20230112,000000,11.65,11.94,11.6,11.76,16016,0
+MDV.US,D,20230113,000000,11.78,11.98,11.6,11.7899,6170,0
+MDV.US,D,20230117,000000,11.85,12.3,11.6051,11.99,20571,0
+MDV.US,D,20230118,000000,11.56,11.9691,11.56,11.65,6243,0
+MDV.US,D,20230119,000000,11.72,11.85,11.595,11.69,8976,0
+MDV.US,D,20230120,000000,11.63,12.515,11.63,11.835,12391,0
+MDV.US,D,20230123,000000,11.96,12.655,11.96,12.525,12557,0
+MDV.US,D,20230124,000000,12.55,12.65,12.501,12.65,1179,0
+MDV.US,D,20230125,000000,12.81,12.94,12.5,12.5,6184,0
+MDV.US,D,20230126,000000,12.46,13.44,12.38,13.25,19687,0
+MDV.US,D,20230127,000000,13.37,14.1799,13.2866,13.75,24688,0
+MDV.US,D,20230130,000000,13.73,13.92,12.25,12.3,26430,0
+MDV.US,D,20230131,000000,12.04,13.4444,12.04,12.7299,17493,0
+MDV.US,D,20230201,000000,12.69,13.0912,12.69,12.69,7179,0
+MDV.US,D,20230202,000000,12.73,13.2706,12.51,12.6325,12476,0
+MDV.US,D,20230203,000000,12.5,12.7299,12.5,12.5,3673,0
+MDV.US,D,20230206,000000,12.01,12.71,12.01,12.3184,6811,0
+MDV.US,D,20230207,000000,12.2,12.72,12.2,12.6778,2930,0
+MDV.US,D,20230208,000000,13.82,13.83,12.8942,12.99,9098,0
+MDV.US,D,20230209,000000,13.2,13.2,12.8,12.8,3643,0
+MDV.US,D,20230210,000000,12.92,12.92,12.685,12.92,4874,0
+MDV.US,D,20230213,000000,12.3,12.85,11.5201,11.97,18811,0
+MDV.US,D,20230214,000000,11.72,12.1104,11.72,11.91,4679,0
+MDV.US,D,20230215,000000,12.08,12.43,11.8,12.1,5225,0
+MDV.US,D,20230216,000000,12.16,12.3199,11.99,12.05,7611,0
+MDV.US,D,20230217,000000,11.92,11.98,11.75,11.76,5107,0
+MDV.US,D,20230221,000000,11.93,11.93,11.55,11.6,7929,0
+MDV.US,D,20230222,000000,11.78,12.15,11.6,11.76,11044,0
+MDV.US,D,20230223,000000,11.76,12.4,11.76,12.01,35804,0
+MDV.US,D,20230224,000000,12.95,12.95,12.35,12.37,18063,0
+MDV.US,D,20230227,000000,12.18,12.4624,11.95,12.14,10514,0
+MDV.US,D,20230228,000000,12.15,12.25,12.0015,12.0801,17348,0
+MDV.US,D,20230301,000000,12.05,12.36,11.9138,12.09,10928,0
+MDV.US,D,20230302,000000,12.19,12.19,12,12.07,3586,0
+MDV.US,D,20230303,000000,12.22,12.41,12.17,12.17,2406,0
+MDV.US,D,20230306,000000,12.17,12.1997,12,12.1658,7291,0
+MDV.US,D,20230307,000000,12.01,12.3382,12,12,18267,0
+MDV.US,D,20230308,000000,12,12.25,11.5,11.5,16663,0
+MDV.US,D,20230309,000000,11.5595,12.0299,11.5595,11.83,3578,0
+MDV.US,D,20230310,000000,11.69,11.84,11.25,11.25,26844,0
+MDV.US,D,20230313,000000,11.24,11.25,11.03,11.06,6104,0
+MDV.US,D,20230314,000000,11.22,11.41,11.13,11.13,5147,0
+MDV.US,D,20230315,000000,11.23,11.4899,10.95,11,16817,0
+MDV.US,D,20230316,000000,11,11.3007,11,11.18,2027,0
+MDV.US,D,20230317,000000,11.05,11.2099,11,11.16,19961,0
+MDV.US,D,20230320,000000,11.07,11.3999,11.07,11.24,8720,0
+MDV.US,D,20230321,000000,11.03,11.2,11.03,11.2,7207,0
+MDV.US,D,20230322,000000,11.15,11.15,10.01,10.835,24072,0
+MDV.US,D,20230323,000000,10.85,11.0398,10.67,11,8146,0
+MDV.US,D,20230324,000000,11.05,11.05,10.7177,10.85,6449,0
+MDV.US,D,20230327,000000,11.01,11.05,10.64,10.86,7317,0
+MDV.US,D,20230328,000000,10.78,10.88,10.5,10.78,9899,0
+MDV.US,D,20230329,000000,10.63,10.7,10.4,10.59,15851,0
+MDV.US,D,20230330,000000,10.6,10.6,10.41,10.49,6917,0
+MDV.US,D,20230331,000000,10.4,10.7,10.4,10.63,12487,0
+MDV.US,D,20230403,000000,10.6,10.64,10.4,10.62,17280,0
+MDV.US,D,20230404,000000,10.6,10.788,10.26,10.4,15369,0
+MDV.US,D,20230405,000000,10.44,10.63,10.3,10.5,13815,0
+MDV.US,D,20230406,000000,10.38,10.58,10.38,10.51,12936,0
+MDV.US,D,20230410,000000,10.38,10.5399,10.25,10.33,9353,0
+MDV.US,D,20230411,000000,10.3,10.45,10.3,10.3833,7609,0
+MDV.US,D,20230412,000000,10.33,10.455,10.22,10.35,22766,0
+MDV.US,D,20230413,000000,10.45,10.58,10.25,10.5,11623,0
+MDV.US,D,20230414,000000,10.5,10.5689,10.5,10.51,4812,0
+MDV.US,D,20230417,000000,10.5,10.5699,10.37,10.5001,12346,0
+MDV.US,D,20230418,000000,10.45,10.58,10.4,10.538,15077,0
+MDV.US,D,20230419,000000,10.43,10.69,10.43,10.5,15724,0
+MDV.US,D,20230420,000000,10.62,10.73,10.6,10.73,5574,0
+MDV.US,D,20230421,000000,10.73,11.25,10.73,11.22,16053,0
+MDV.US,D,20230424,000000,11.49,11.5,11.01,11.03,12885,0
+MDV.US,D,20230425,000000,11.15,11.31,10.92,10.97,15057,0
+MDV.US,D,20230426,000000,10.98,11.16,10.7911,11.05,8613,0
+MDV.US,D,20230427,000000,10.84,10.945,10.44,10.91,12514,0
+MDV.US,D,20230428,000000,10.8,11,10.62,11,11451,0
+MDV.US,D,20230501,000000,11,11.0368,10.7,10.7,13129,0
+MDV.US,D,20230502,000000,10.7,11.97,10.7,11.92,58669,0
+MDV.US,D,20230503,000000,11.98,12.8,11.92,12.5,34115,0
+MDV.US,D,20230504,000000,12.26,12.43,11.99,12.27,45864,0
+MDV.US,D,20230505,000000,12.1,12.59,12.1,12.5,10999,0
+MDV.US,D,20230508,000000,12.25,12.6,12.1501,12.56,14151,0
+MDV.US,D,20230509,000000,12.16,12.65,12.12,12.58,10957,0
+MDV.US,D,20230510,000000,12.57,13.48,12.57,13.34,17975,0
+MDV.US,D,20230511,000000,13.5,13.5,13.2536,13.44,16656,0
+MDV.US,D,20230512,000000,13.3,13.35,13.0013,13.18,11431,0
+MDV.US,D,20230515,000000,13.15,14,13.07,14,26282,0
+MDV.US,D,20230516,000000,13,13.7199,12.32,13.43,20606,0
+MDV.US,D,20230517,000000,13.4,13.9899,13.2501,13.94,14893,0
+MDV.US,D,20230518,000000,13.72,14.4,13.72,14.15,31087,0
+MDV.US,D,20230519,000000,14.08,14.25,13.63,14.04,13861,0
+MDV.US,D,20230522,000000,13.9,14.32,13.9,14.16,8677,0
+MDV.US,D,20230523,000000,14.26,14.9,14.26,14.5,15482,0
+MDV.US,D,20230524,000000,14.4,15.155,14.4,14.99,9163,0
+MDV.US,D,20230525,000000,15.12,15.25,14.8,14.96,23793,0
+MDV.US,D,20230526,000000,14.96,14.96,14.68,14.83,17577,0
+MDV.US,D,20230530,000000,14.51,14.81,14.01,14.01,22782,0
+MDV.US,D,20230531,000000,14.28,14.87,13.7689,14.84,15844,0
+MDV.US,D,20230601,000000,14.74,14.83,14.6,14.63,5784,0
+MDV.US,D,20230602,000000,14.6,15.01,14.6,14.83,12756,0
+MDV.US,D,20230605,000000,14.67,14.844,14.55,14.8,6108,0
+MDV.US,D,20230606,000000,14.94,14.95,14.62,14.8,4959,0
+MDV.US,D,20230607,000000,14.92,14.92,13.965,14.54,12696,0
+MDV.US,D,20230608,000000,14.4,14.85,14.18,14.47,11457,0
+MDV.US,D,20230609,000000,14.37,14.8,13.8,14.02,16555,0
+MDV.US,D,20230612,000000,13.82,14.2699,13.82,14.1,8704,0
+MDV.US,D,20230613,000000,13.88,14.35,13.88,13.97,11283,0
+MDV.US,D,20230614,000000,14.1,14.59,14.1,14.11,11632,0
+MDV.US,D,20230615,000000,14.14,14.5,13.71,13.76,5948,0
+MDV.US,D,20230616,000000,13.94,14.3,13.6,14.08,25937,0
+MDV.US,D,20230620,000000,13.72,14.08,13.6,13.99,14838,0
+MDV.US,D,20230621,000000,13.53,13.9629,13.15,13.23,6601,0
+MDV.US,D,20230622,000000,13.37,13.37,12.9,12.9,7684,0
+MDV.US,D,20230623,000000,13.06,13.6193,12.6575,13.01,22248,0
+MDV.US,D,20230626,000000,13.02,13.99,13.02,13.82,17102,0
+MDV.US,D,20230627,000000,13.94,14.69,13.745,14.34,11903,0
+MDV.US,D,20230628,000000,14.24,14.61,14.2,14.44,6884,0
+MDV.US,D,20230629,000000,14.5,14.585,14.16,14.4,6923,0
+MDV.US,D,20230630,000000,14.61,15,14.4,15,10499,0
+MDV.US,D,20230703,000000,14.78,14.88,14.19,14.62,6341,0
+MDV.US,D,20230705,000000,14.44,14.8899,13.6063,14.74,9984,0
+MDV.US,D,20230706,000000,14.6,14.97,14.5025,14.97,6973,0
+MDV.US,D,20230707,000000,14.81,14.85,14.18,14.46,10580,0
+MDV.US,D,20230710,000000,14.18,14.4433,13.8676,14.21,5921,0
+MDV.US,D,20230711,000000,14.38,14.89,14.24,14.37,9535,0
+MDV.US,D,20230712,000000,14.4,14.625,14.1,14.45,11422,0
+MDV.US,D,20230713,000000,14.33,14.61,14,14.05,8603,0
+MDV.US,D,20230714,000000,14.25,14.25,13.85,13.85,9242,0
+MDV.US,D,20230717,000000,13.85,14.245,13.625,13.83,7054,0
+MDV.US,D,20230718,000000,13.98,14.2,13.75,14,10505,0
+MDV.US,D,20230719,000000,14,14.31,13.635,13.8,11548,0
+MDV.US,D,20230720,000000,13.87,14.46,13.62,14.06,5973,0
+MDV.US,D,20230721,000000,14.25,14.3999,14.04,14.17,14007,0
+MDV.US,D,20230724,000000,14.07,14.71,13.78,13.85,35622,0
+MDV.US,D,20230725,000000,14.1,14.548,13.61,13.79,12246,0
+MDV.US,D,20230726,000000,13.75,13.9999,13.5,13.57,10158,0
+MDV.US,D,20230727,000000,13.5,13.98,13.31,13.66,14475,0
+MDV.US,D,20230728,000000,13.3769,13.86,12.61,12.86,19266,0
+MDV.US,D,20230731,000000,13.3,13.3199,13.06,13.22,7749,0
+MDV.US,D,20230801,000000,13.505,13.79,13,13.16,16612,0
+MDV.US,D,20230802,000000,13.08,13.754,13.08,13.59,15016,0
+MDV.US,D,20230803,000000,13.59,13.6,13.09,13.41,4990,0
+MDV.US,D,20230804,000000,13.26,13.35,13,13,8799,0
+MDV.US,D,20230807,000000,13.07,13.3021,12.76,12.76,10385,0
+MDV.US,D,20230808,000000,12.96,13.3,12.96,13.11,4259,0
+MDV.US,D,20230809,000000,12.79,13.24,12.79,13.1399,7131,0
+MDV.US,D,20230810,000000,13.1,13.4501,12.61,12.64,16138,0
+MDV.US,D,20230811,000000,12.78,12.8,12.31,12.31,13755,0
+MDV.US,D,20230814,000000,12.59,12.7817,12.39,12.7817,7152,0
+MDV.US,D,20230815,000000,12.88,12.8999,12.35,12.43,9486,0
+MDV.US,D,20230816,000000,12.39,12.625,12.2,12.3,11643,0
+MDV.US,D,20230817,000000,12.3,12.7899,12.01,12.32,14623,0
+MDV.US,D,20230818,000000,12.13,12.73,12.13,12.73,8648,0
+MDV.US,D,20230821,000000,12.58,12.6699,12.05,12.372,13811,0
+MDV.US,D,20230822,000000,12.51,12.62,12.05,12.05,6130,0
+MDV.US,D,20230823,000000,12.2,12.4337,11.99,12,14819,0
+MDV.US,D,20230824,000000,12.07,12.22,11.7901,11.89,9347,0
+MDV.US,D,20230825,000000,12.2,12.2,11.81,12.15,12661,0
+MDV.US,D,20230828,000000,12.5,13,12.18,13,27727,0
+MDV.US,D,20230829,000000,13.43,13.43,12.78,13,13295,0
+MDV.US,D,20230830,000000,12.78,13.1359,12.7552,12.8,3728,0
+MDV.US,D,20230831,000000,12.76,13.04,12.4,12.5,11120,0
+MDV.US,D,20230901,000000,12.51,13.36,12.51,12.75,16695,0
+MDV.US,D,20230905,000000,12.8,12.92,12.6,12.7012,4614,0
+MDV.US,D,20230906,000000,12.56,12.56,12.3,12.3,4526,0
+MDV.US,D,20230907,000000,12.5,12.7799,12.3,12.62,11413,0
+MDV.US,D,20230908,000000,13.5,15.5889,13.2,14.89,184361,0
+MDV.US,D,20230911,000000,15.2,15.2,14.5,15,57146,0
+MDV.US,D,20230912,000000,15.18,15.2208,14.7874,14.8,20675,0
+MDV.US,D,20230913,000000,15,15.12,14.31,14.5,21285,0
+MDV.US,D,20230914,000000,14.3,14.345,13.33,13.77,39491,0
+MDV.US,D,20230915,000000,13.67,14.3199,13.3,13.8,20440,0
+MDV.US,D,20230918,000000,14.08,14.7399,13.65,14.01,22400,0
+MDV.US,D,20230919,000000,14.05,14.66,14.01,14.5,12087,0
+MDV.US,D,20230920,000000,14.4,14.6899,14.39,14.46,19224,0
+MDV.US,D,20230921,000000,14.35,14.72,14.3182,14.55,19487,0
+MDV.US,D,20230922,000000,14.43,15,14.43,14.89,19507,0
+MDV.US,D,20230925,000000,14.41,15.15,14.41,14.92,39369,0
+MDV.US,D,20230926,000000,14.85,15.99,14.85,15.77,43989,0
+MDV.US,D,20230927,000000,15.55,19.12,15.5,17.74,189421,0
+MDV.US,D,20230928,000000,17.4,17.4,16.3549,17.06,32672,0
+MDV.US,D,20230929,000000,17.06,17.06,16.1,16.69,24118,0
+MDV.US,D,20231002,000000,16.28,16.5041,14.81,15.37,36094,0
+MDV.US,D,20231003,000000,15.38,15.98,15.3402,15.98,6421,0
+MDV.US,D,20231004,000000,15.78,16.21,15.05,16.08,14435,0
+MDV.US,D,20231005,000000,15.6,15.6,14.5112,14.67,15694,0
+MDV.US,D,20231006,000000,14.57,15.7221,14.57,15.25,10114,0
+MDV.US,D,20231009,000000,15.05,15.7499,14.9501,15.57,12612,0
+MDV.US,D,20231010,000000,15.52,15.5799,14.8608,15.46,7509,0
+MDV.US,D,20231011,000000,15.24,15.4,15.11,15.26,4491,0
+MDV.US,D,20231012,000000,15.08,15.46,15.0151,15.34,11899,0
+MDV.US,D,20231013,000000,15.2,15.26,15.15,15.18,1999,0
+MDV.US,D,20231016,000000,14.9,15.1,14.5,14.56,14023,0
+MDV.US,D,20231017,000000,14.73,15.45,14.5,14.5,10842,0
+MDV.US,D,20231018,000000,14.5835,15.2799,14.5835,14.92,5623,0
+MDV.US,D,20231019,000000,14.83,15.12,14.79,14.79,5885,0
+MDV.US,D,20231020,000000,14.86,15.19,14.6019,14.95,5945,0
+MDV.US,D,20231023,000000,14.865,15.25,14.76,14.95,8154,0
+MDV.US,D,20231024,000000,14.96,15.2,14.65,15.2,11651,0
+MDV.US,D,20231025,000000,15,15,14.5979,15,7219,0
+MDV.US,D,20231026,000000,15,15.24,14.76,14.96,19902,0
+MDV.US,D,20231027,000000,15.09,15.21,14.81,15.21,9974,0
+MDV.US,D,20231030,000000,14.57,15.36,14.57,15.36,8918,0
+MDV.US,D,20231031,000000,15.13,15.52,14.9008,15.37,10767,0
+MDV.US,D,20231101,000000,15.31,15.51,15.19,15.36,3612,0
+MDV.US,D,20231102,000000,15.2,15.65,15.2,15.52,11452,0
+MDV.US,D,20231103,000000,15.43,15.8538,15.43,15.6,11986,0
+MDV.US,D,20231106,000000,15.53,15.8655,15.51,15.61,7073,0
+MDV.US,D,20231107,000000,15.46,15.84,15.2,15.48,9274,0
+MDV.US,D,20231108,000000,15.73,15.75,15.3,15.75,6484,0
+MDV.US,D,20231109,000000,15.53,15.75,15.36,15.55,13073,0
+MDV.US,D,20231110,000000,15.42,15.88,14.72,14.81,20125,0
+MDV.US,D,20231113,000000,14.25,14.83,14.2266,14.83,22167,0
+MDV.US,D,20231114,000000,14.44,14.69,14.2601,14.5,25290,0
+MDV.US,D,20231115,000000,14.7,15.23,14.65,14.83,11083,0
+MDV.US,D,20231116,000000,15.43,15.43,14.84,14.98,19177,0
+MDV.US,D,20231117,000000,15.9,15.9,15.01,15.18,11687,0
+MDV.US,D,20231120,000000,15.06,15.42,14.86,15.12,26219,0
+MDV.US,D,20231121,000000,15.15,15.5,15.07,15.45,57174,0
+MDV.US,D,20231122,000000,15.6,15.85,15.2,15.79,20405,0
+MDV.US,D,20231124,000000,15.75,16.1499,15.7,15.95,18947,0
+MDV.US,D,20231127,000000,15.75,16,15.6001,15.65,25818,0
+MDV.US,D,20231128,000000,15.56,16.1399,15.56,15.72,21085,0
+MDV.US,D,20231129,000000,15.71,15.9231,15.32,15.56,11719,0
+MDV.US,D,20231130,000000,15.5,15.5,15.06,15.32,13385,0
+MDV.US,D,20231201,000000,15.42,15.42,15.0701,15.28,26212,0
+MDV.US,D,20231204,000000,15.44,15.99,15.3308,15.82,29905,0
+MDV.US,D,20231205,000000,15.5,15.5,15.05,15.07,15915,0
+MDV.US,D,20231206,000000,15.03,15.28,14.6,14.72,17713,0
+MDV.US,D,20231207,000000,14.95,14.95,14.7099,14.86,11565,0
+MDV.US,D,20231208,000000,14.77,15.31,14.77,15.25,16491,0
+MDV.US,D,20231211,000000,15.3,15.3,14.9201,15.1,24462,0
+MDV.US,D,20231212,000000,14.98,15.26,14.8,14.83,19017,0
+MDV.US,D,20231213,000000,14.97,15.05,14.66,14.87,19011,0
+MDV.US,D,20231214,000000,14.87,15.25,14.7568,15.1,17723,0
+MDV.US,D,20231215,000000,15.1,15.1,14.7,14.98,19075,0
+MDV.US,D,20231218,000000,14.8,15.08,14.7,14.91,29097,0
+MDV.US,D,20231219,000000,14.81,15.21,14.7,15.21,14240,0
+MDV.US,D,20231220,000000,15.02,15.47,14.95,15,24569,0
+MDV.US,D,20231221,000000,15,15.06,14.7,14.85,16068,0
+MDV.US,D,20231222,000000,14.97,15,14.71,14.89,21179,0
+MDV.US,D,20231226,000000,14.98,14.99,14.71,14.83,27430,0
+MDV.US,D,20231227,000000,14.85,14.99,14.77,14.77,9112,0
+MDV.US,D,20231228,000000,14.7,14.9,14.44,14.64,22887,0
+MDV.US,D,20231229,000000,14.68,14.95,14.66,14.9,13556,0
+MDV.US,D,20240102,000000,14.74,15.055,14.37,14.88,26689,0
+MDV.US,D,20240103,000000,14.99,15,14.63,14.9,13800,0
+MDV.US,D,20240104,000000,14.73,15.1,14.63,14.98,10276,0
+MDV.US,D,20240105,000000,15.05,15.05,14.89,14.96,12467,0
+MDV.US,D,20240108,000000,14.96,15.1,14.812,15.06,25240,0
+MDV.US,D,20240109,000000,15,15.045,14.82,14.98,14923,0
+MDV.US,D,20240110,000000,14.85,15.29,14.8001,15.15,19171,0
+MDV.US,D,20240111,000000,15.24,15.47,15.01,15.305,21624,0
+MDV.US,D,20240112,000000,15.25,15.47,15.12,15.43,28630,0
+MDV.US,D,20240116,000000,14.69,14.99,14.59,14.94,25361,0
+MDV.US,D,20240117,000000,14.87,14.985,14.61,14.95,12304,0
+MDV.US,D,20240118,000000,14.81,14.97,14.61,14.8,11593,0
+MDV.US,D,20240119,000000,14.64,14.64,13.65,13.95,36635,0
+MDV.US,D,20240122,000000,13.56,14.08,13.5,13.83,21424,0
+MDV.US,D,20240123,000000,13.82,14.39,13.705,14.01,14451,0
+MDV.US,D,20240124,000000,14.64,15.2,14.3,15,77475,0
+MDV.US,D,20240125,000000,15.25,15.2622,14.87,14.9,15531,0
+MDV.US,D,20240126,000000,15,15.24,14.91,15.02,24381,0
+MDV.US,D,20240129,000000,15.02,15.2499,14.91,15.08,25847,0
+MDV.US,D,20240130,000000,15.08,15.2315,14.96,15.1,22065,0
+MDV.US,D,20240131,000000,15.12,15.17,14.875,14.99,14344,0
+MDV.US,D,20240201,000000,15.03,15.11,14.49,14.7,18101,0
+MDV.US,D,20240202,000000,14.83,14.95,14.6,14.75,14990,0
+MDV.US,D,20240205,000000,14.9,14.9776,14.55,14.8,19254,0
+MDV.US,D,20240206,000000,14.75,15,14.75,14.86,20574,0
+MDV.US,D,20240207,000000,14.94,14.99,14.74,14.83,16705,0
+MDV.US,D,20240208,000000,14.82,14.87,14.74,14.85,16458,0
+MDV.US,D,20240209,000000,14.87,15,14.82,14.94,14012,0
+MDV.US,D,20240212,000000,14.8,15.335,14.8,15.05,40604,0
+MDV.US,D,20240213,000000,15.08,15.5,15.08,15.4,26018,0
+MDV.US,D,20240214,000000,15.4,15.4,15.1336,15.39,36329,0
+MDV.US,D,20240215,000000,15.11,15.33,14.78,14.81,35595,0
+MDV.US,D,20240216,000000,14.74,14.8004,14.4,14.46,25991,0
+MDV.US,D,20240220,000000,14.33,14.64,14.32,14.49,20054,0
+MDV.US,D,20240221,000000,14.44,14.61,14.12,14.12,21406,0
+MDV.US,D,20240222,000000,14.05,14.495,14.05,14.25,35427,0
+MDV.US,D,20240223,000000,14.25,14.665,14.19,14.59,9593,0
+MDV.US,D,20240226,000000,14.65,14.91,14.4903,14.66,15014,0
+MDV.US,D,20240227,000000,14.67,15.025,14.61,14.87,29786,0
+MDV.US,D,20240228,000000,14.63,14.98,14.63,14.86,17343,0
+MDV.US,D,20240229,000000,15.07,15.35,14.8,15.32,35149,0
+MDV.US,D,20240301,000000,15.45,15.5,15.2679,15.39,25114,0
+MDV.US,D,20240304,000000,15.5,16,15.06,15.23,53826,0
+MDV.US,D,20240305,000000,15.06,15.1264,14.75,14.88,28754,0
+MDV.US,D,20240306,000000,15,15.1,14.655,14.88,28592,0
+MDV.US,D,20240307,000000,14.85,15.09,14.15,14.35,32581,0
+MDV.US,D,20240308,000000,14.58,14.72,14.08,14.72,41210,0
+MDV.US,D,20240311,000000,14.58,14.88,14.42,14.55,22294,0
+MDV.US,D,20240312,000000,14.41,14.75,14.41,14.7,6839,0
+MDV.US,D,20240313,000000,14.69,15.47,14.6001,15.36,44805,0
+MDV.US,D,20240314,000000,15.5,15.95,15.25,15.89,43978,0
+MDV.US,D,20240315,000000,15.79,16.15,15.62,15.97,46307,0
+MDV.US,D,20240318,000000,15.82,16.87,15.8,16.48,58028,0
+MDV.US,D,20240319,000000,16.5,16.5,16.2,16.26,21810,0
+MDV.US,D,20240320,000000,16.5,16.8201,16.31,16.59,39978,0
+MDV.US,D,20240321,000000,16.59,16.7,16.28,16.56,30834,0
+MDV.US,D,20240322,000000,16.74,16.86,15.6,16.06,62885,0
+MDV.US,D,20240325,000000,16,16.9,16,16.83,29726,0
+MDV.US,D,20240326,000000,16.44,17.27,16.44,17.2,57141,0
+MDV.US,D,20240327,000000,16.94,17.49,16.94,17.2,20240,0
+MDV.US,D,20240328,000000,17.39,17.39,16.75,16.79,24499,0
+MDV.US,D,20240401,000000,16.49,16.7513,16.28,16.54,24113,0
+MDV.US,D,20240402,000000,16.4,16.4,15.76,15.9,22432,0
+MDV.US,D,20240403,000000,15.76,15.77,15.02,15.03,37200,0
+MDV.US,D,20240404,000000,15,15.3,14.6,14.94,40062,0
+MDV.US,D,20240405,000000,14.96,15.29,14.6501,15.18,13299,0
+MDV.US,D,20240408,000000,15.25,15.6003,15.2,15.35,27572,0
+MDV.US,D,20240409,000000,15.31,15.875,15.31,15.83,21914,0
+MDV.US,D,20240410,000000,15.38,15.85,15.38,15.62,17254,0
+MDV.US,D,20240411,000000,15.62,15.9999,15.45,15.82,33538,0
+MDV.US,D,20240412,000000,15.87,15.94,15.42,15.59,26278,0
+MDV.US,D,20240415,000000,15.88,15.8999,15.25,15.5,22862,0
+MDV.US,D,20240416,000000,15.25,15.63,14.91,15.06,19467,0
+MDV.US,D,20240417,000000,15.08,15.2399,14.72,14.9,17998,0
+MDV.US,D,20240418,000000,15.01,15.01,14.68,14.87,20783,0
+MDV.US,D,20240419,000000,14.96,15.01,14.82,14.87,29858,0
+MDV.US,D,20240422,000000,14.9,15.23,14.9,15.1,20841,0
+MDV.US,D,20240423,000000,15.27,15.49,15.1,15.1,33243,0
+MDV.US,D,20240424,000000,15.13,15.25,15,15.18,7264,0
+MDV.US,D,20240425,000000,15.19,15.19,14.8903,15,33053,0
+MDV.US,D,20240426,000000,14.98,15,14.9,15,37494,0
+MDV.US,D,20240429,000000,14.98,14.99,14.89,14.93,14304,0
+MDV.US,D,20240430,000000,14.97,14.97,14.765,14.97,16914,0
+MDV.US,D,20240501,000000,14.95,14.95,14.76,14.9,15891,0
+MDV.US,D,20240502,000000,14.9,15.505,14.86,15.14,45797,0
+MDV.US,D,20240503,000000,14.99,15.23,14.7,14.72,37968,0
+MDV.US,D,20240506,000000,14.75,15.1,14.75,14.93,28453,0
+MDV.US,D,20240507,000000,14.9,15.05,14.82,14.82,48821,0
+MDV.US,D,20240508,000000,14.82,14.94,14.6,14.87,41513,0
+MDV.US,D,20240509,000000,14.88,15.405,14.88,15.23,35059,0
+MDV.US,D,20240510,000000,15.16,15.42,14.9545,15.33,28703,0
+MDV.US,D,20240513,000000,15.35,15.99,15.35,15.9,16948,0
+MDV.US,D,20240514,000000,15.6,15.985,15.53,15.53,28330,0
+MDV.US,D,20240515,000000,15.7,15.97,15.427,15.54,20319,0
+MDV.US,D,20240516,000000,15.53,16.1,15.53,16.09,17711,0
+MDV.US,D,20240517,000000,16.05,16.105,15.95,16.01,20272,0
+MDV.US,D,20240520,000000,15.96,15.98,15.55,15.55,15086,0
+MDV.US,D,20240521,000000,15.57,15.9184,15.57,15.66,12325,0
+MDV.US,D,20240522,000000,15.56,15.7543,15.32,15.33,16119,0
+MDV.US,D,20240523,000000,15.29,15.6999,15.07,15.22,25183,0
+MDV.US,D,20240524,000000,15.25,15.74,15.07,15.57,13762,0
+MDV.US,D,20240528,000000,15.68,15.7499,15.21,15.22,21764,0
+MDV.US,D,20240529,000000,15.2,15.35,15.07,15.15,8103,0
+MDV.US,D,20240530,000000,15.15,15.5299,15,15,22351,0
+MDV.US,D,20240531,000000,14.92,15.3015,14.9199,15.17,12679,0
+MDV.US,D,20240603,000000,15.15,15.28,15.09,15.26,13066,0
+MDV.US,D,20240604,000000,15.11,15.34,14.89,15.15,15342,0
+MDV.US,D,20240605,000000,15.15,15.59,15.15,15.23,17611,0
+MDV.US,D,20240606,000000,15.1,15.64,15.1,15.24,8067,0
+MDV.US,D,20240607,000000,15.38,15.38,14.95,15.04,35066,0
+MDV.US,D,20240610,000000,14.96,15.38,14.91,15.09,23374,0
+MDV.US,D,20240611,000000,14.93,15.223,14.85,14.85,22616,0
+MDV.US,D,20240612,000000,15.02,15.18,15.02,15.13,9394,0
+MDV.US,D,20240613,000000,15.3,15.3,14.95,15,16934,0
+MDV.US,D,20240614,000000,14.94,15.21,14.51,14.71,26782,0
+MDV.US,D,20240617,000000,14.58,14.9,14.45,14.82,18745,0
+MDV.US,D,20240618,000000,14.98,15.22,14.66,14.66,18513,0
+MDV.US,D,20240620,000000,14.84,14.99,14.58,14.74,16549,0
+MDV.US,D,20240621,000000,14.7,14.88,13.8,13.8,101731,0
+MDV.US,D,20240624,000000,14.1,14.8,14.01,14.3,41936,0
+MDV.US,D,20240625,000000,14.45,14.97,14,14,39771,0
+MDV.US,D,20240626,000000,14.1,14.3699,13.93,14.13,14971,0
+MDV.US,D,20240627,000000,14.13,14.28,13.69,14.08,30608,0
+MDV.US,D,20240628,000000,13.89,14.25,13.82,14.14,22520,0
+MDV.US,D,20240701,000000,13.99,14.14,13.8001,13.89,12619,0
+MDV.US,D,20240702,000000,13.92,14.11,13.8901,13.95,9125,0
+MDV.US,D,20240703,000000,14.25,14.25,13.99,14,15368,0
+MDV.US,D,20240705,000000,13.95,14.245,13.95,14.12,15939,0
+MDV.US,D,20240708,000000,14,14.2578,13.85,13.86,21376,0
+MDV.US,D,20240709,000000,13.9,14.0886,13.8911,13.93,25978,0
+MDV.US,D,20240710,000000,14,14.13,13.9598,14.1,11602,0
+MDV.US,D,20240711,000000,14.1,14.5,14.094,14.29,14089,0
+MDV.US,D,20240712,000000,14.22,14.5,14.21,14.49,18297,0
+MDV.US,D,20240715,000000,14.45,14.73,14.3101,14.7,22253,0
+MDV.US,D,20240716,000000,14.8,14.9091,14.56,14.81,14645,0
+MDV.US,D,20240717,000000,14.65,15.19,14.65,15.17,18126,0
+MDV.US,D,20240718,000000,15.27,15.3,14.71,14.73,23365,0
+MDV.US,D,20240719,000000,14.68,14.95,14.26,14.35,15648,0
+MDV.US,D,20240722,000000,14.52,14.9999,14.3,14.9,15869,0
+MDV.US,D,20240723,000000,14.8,15.1,14.8,14.885,24710,0
+MDV.US,D,20240724,000000,15.01,15.12,14.77,14.78,11033,0
+MDV.US,D,20240725,000000,14.64,14.9682,14.64,14.81,11660,0
+MDV.US,D,20240726,000000,14.96,14.96,14.7001,14.79,16992,0
+MDV.US,D,20240729,000000,14.66,14.89,14.62,14.77,19881,0
+MDV.US,D,20240730,000000,14.69,14.94,14.59,14.71,19652,0
+MDV.US,D,20240731,000000,14.78,15,14.71,14.88,20861,0
+MDV.US,D,20240801,000000,14.77,15.38,14.765,14.81,26264,0
+MDV.US,D,20240802,000000,14.91,15.195,14.84,14.88,20541,0
+MDV.US,D,20240805,000000,14.51,14.855,14.2,14.76,41870,0
+MDV.US,D,20240806,000000,14.76,15.1,14.575,14.95,18906,0
+MDV.US,D,20240807,000000,15.03,15.03,14.72,14.76,10063,0
+MDV.US,D,20240808,000000,14.765,14.9332,14.59,14.7,13382,0
+MDV.US,D,20240809,000000,14.8,14.8,14.6001,14.64,14754,0
+MDV.US,D,20240812,000000,14.65,14.8899,14.55,14.69,19468,0
+MDV.US,D,20240813,000000,14.6,14.6999,14.45,14.53,16505,0
+MDV.US,D,20240814,000000,14.5999,14.69,14.5,14.53,13399,0
+MDV.US,D,20240815,000000,14.6,14.7,14.4385,14.49,23196,0
+MDV.US,D,20240816,000000,14.41,14.69,14.28,14.32,27325,0
+MDV.US,D,20240819,000000,14.48,14.75,14.4,14.75,27570,0
+MDV.US,D,20240820,000000,14.75,15.13,14.6597,15.02,39102,0
+MDV.US,D,20240821,000000,15.13,15.49,15.08,15.32,24159,0
+MDV.US,D,20240822,000000,15.26,15.55,15.26,15.5,13464,0
+MDV.US,D,20240823,000000,15.72,16.15,15.6694,16.05,40856,0
+MDV.US,D,20240826,000000,16.15,16.89,16.125,16.76,29112,0
+MDV.US,D,20240827,000000,16.84,16.84,16.32,16.4,20437,0
+MDV.US,D,20240828,000000,16.47,16.62,16.4,16.52,14689,0
+MDV.US,D,20240829,000000,16.84,17.09,16.71,16.96,22392,0
+MDV.US,D,20240830,000000,16.94,16.94,16.44,16.64,20355,0
+MDV.US,D,20240903,000000,16.2,16.23,15.43,15.6,51252,0
+MDV.US,D,20240904,000000,15.62,15.96,15.62,15.86,9306,0
+MDV.US,D,20240905,000000,15.89,16.08,15.62,15.8,19832,0
+MDV.US,D,20240906,000000,15.7,16.28,15.7,16.09,14118,0
+MDV.US,D,20240909,000000,16.07,16.43,15.95,16.22,15808,0
+MDV.US,D,20240910,000000,16.34,16.7,16.06,16.42,28032,0
+MDV.US,D,20240911,000000,16.45,16.5748,16.32,16.5,12519,0
+MDV.US,D,20240912,000000,16.63,16.68,15.92,15.92,16653,0
+MDV.US,D,20240913,000000,16,16.37,15.9,16.17,22965,0
+MDV.US,D,20240916,000000,16.38,17,16.27,16.65,51427,0
+MDV.US,D,20240917,000000,16.75,16.8,16.39,16.55,18457,0
+MDV.US,D,20240918,000000,16.64,16.75,16.33,16.33,19103,0
+MDV.US,D,20240919,000000,16.45,16.665,16,16.3,46117,0
+MDV.US,D,20240920,000000,16.09,16.5,15.85,16,122486,0
+MDV.US,D,20240923,000000,16.48,17.05,16.37,16.9,94696,0
+MDV.US,D,20240924,000000,17,17.22,16.66,17.14,89481,0
+MDV.US,D,20240925,000000,17.15,17.2199,17,17.06,31053,0
+MDV.US,D,20240926,000000,17.16,17.17,16.89,17.07,24553,0
+MDV.US,D,20240927,000000,16.94,17.1699,16.86,17.03,14572,0
+MDV.US,D,20240930,000000,16.85,17,16.66,16.8,30319,0
+MDV.US,D,20241001,000000,16.76,16.76,16.12,16.15,29578,0
+MDV.US,D,20241002,000000,16.04,16.365,16.03,16.1,41945,0
+MDV.US,D,20241003,000000,16.15,16.4,16.105,16.3,29637,0
+MDV.US,D,20241004,000000,16.35,16.69,16.1,16.44,54944,0
+MDV.US,D,20241007,000000,16.4,16.925,16.3599,16.52,35696,0
+MDV.US,D,20241008,000000,16.4,16.405,16.1,16.16,21159,0
+MDV.US,D,20241009,000000,16.2,16.35,16.09,16.35,30230,0
+MDV.US,D,20241010,000000,16.35,16.35,16.01,16.16,34138,0
+MDV.US,D,20241011,000000,16.19,16.4,15.91,16.08,31147,0
+MDV.US,D,20241014,000000,16.05,16.2147,15.85,15.93,49271,0
+MDV.US,D,20241015,000000,15.87,16.17,15.87,16.05,15336,0
+MDV.US,D,20241016,000000,16.11,16.635,16.03,16.43,27340,0
+MDV.US,D,20241017,000000,16.62,16.75,16.4701,16.73,27010,0
+MDV.US,D,20241018,000000,16.9,17.165,16.5137,17.1,57778,0
+MDV.US,D,20241021,000000,17.07,17.34,16.84,17.21,45457,0
+MDV.US,D,20241022,000000,17.16,17.32,17.015148,17.04,26704,0
+MDV.US,D,20241023,000000,17.09,17.2105,17,17.11,10473,0
+MDV.US,D,20241024,000000,17,18.11,17,17.92,97219,0
+MDV.US,D,20241025,000000,17.97,17.97,17.6288,17.76,30523,0
+MDV.US,D,20241028,000000,17.73,17.9,17.2,17.52,36977,0
+MDV.US,D,20241029,000000,17.33,17.605,17.31,17.31,25565,0
+MDV.US,D,20241030,000000,17.19,17.25,16.9701,17.14,19957,0
+MDV.US,D,20241031,000000,16.97,17.0746,16.64,16.92,24372,0
+MDV.US,D,20241101,000000,16.92,17.1213,16.6403,16.8,14805,0
+MDV.US,D,20241104,000000,16.67,17.08,16.55,16.59,26015,0
+MDV.US,D,20241105,000000,16.73,17.1509,16.65,16.82,22946,0
+MDV.US,D,20241106,000000,16.76,17.71,16.76,17.09,58895,0
+MDV.US,D,20241107,000000,16.98,17.5405,16.4,16.71,44205,0
+MDV.US,D,20241108,000000,16.81,17.2141,16.52,16.76,58509,0
+MDV.US,D,20241111,000000,16.44,16.73,16.26,16.4,50575,0
+MDV.US,D,20241112,000000,16.19,16.28,15.756,16.18,81430,0
+MDV.US,D,20241113,000000,16.24,16.275,15.92,15.96,33944,0
+MDV.US,D,20241114,000000,16,16.07,15.7,15.9,18673,0
+MDV.US,D,20241115,000000,15.83,16.36,15.81,16.13,27778,0
+MDV.US,D,20241118,000000,15.955,16.16,15.7,16,60300,0
+MDV.US,D,20241119,000000,16.14,16.44,15.81,16.21,99940,0
+MDV.US,D,20241120,000000,16.3999,16.4,16.01,16.24,30379,0
+MDV.US,D,20241121,000000,16.21,16.285,15.91,16.12,33243,0
+MDV.US,D,20241122,000000,16.175,16.5658,16.0116,16.41,35225,0
+MDV.US,D,20241125,000000,16.4717,16.74,16.33,16.5,47371,0
+MDV.US,D,20241126,000000,16.5,16.57,16.17,16.31,28037,0
+MDV.US,D,20241127,000000,16.28,16.515,15.97,16,28781,0
+MDV.US,D,20241129,000000,15.84,16.14,15.81,16.02,11550,0
+MDV.US,D,20241202,000000,16.1198,16.45,15.85,16.32,172895,0
+MDV.US,D,20241203,000000,16.39,16.57,16.07,16.27,36973,0
+MDV.US,D,20241204,000000,16.25,16.51,16.14,16.26,33018,0
+MDV.US,D,20241205,000000,16.14,16.3,16.04,16.1,31965,0
+MDV.US,D,20241206,000000,16.18,16.2409,15.86,15.94,13561,0
+MDV.US,D,20241209,000000,15.9725,16.06,15.75,15.97,28272,0
+MDV.US,D,20241210,000000,15.8416,16.01,15.8,15.85,14765,0
+MDV.US,D,20241211,000000,15.955,16.11,15.75,15.79,13143,0
+MDV.US,D,20241212,000000,15.6,16.31,15.6,15.93,24136,0
+MDV.US,D,20241213,000000,16.02,16.08,15.71,15.86,23626,0
+MDV.US,D,20241216,000000,15.7403,16.09,15.63,15.89,18769,0
+MDV.US,D,20241217,000000,15.8673,16.15,15.66,15.69,14481,0
+MDV.US,D,20241218,000000,15.995,15.995,15.12,15.2,22078,0
+MDV.US,D,20241219,000000,15.45,15.6,15.0003,15.21,20149,0
+MDV.US,D,20241220,000000,15.07,15.88,15.07,15.81,142555,0
+MDV.US,D,20241223,000000,15.6048,15.8618,15.03,15.23,55104,0
+MDV.US,D,20241224,000000,15.4224,15.68,15.275,15.32,15908,0
+MDV.US,D,20241226,000000,15.25,15.45,15.17,15.2,21562,0
+MDV.US,D,20241227,000000,15.36,15.47,14.555,14.95,83526,0
+MDV.US,D,20241230,000000,15.035,15.2185,14.77,14.94,30262,0
+MDV.US,D,20241231,000000,14.7974,15.15,14.7555,14.88,37653,0
+MDV.US,D,20250102,000000,14.8,15.167,14.8,15.02,32303,0
+MDV.US,D,20250103,000000,15.08,15.08,14.8,14.88,19431,0
+MDV.US,D,20250106,000000,14.82,15.04,14.61,14.9,41900,0
+MDV.US,D,20250107,000000,14.99,14.99,14.45,14.65,37281,0
+MDV.US,D,20250108,000000,14.7568,14.7568,14.43,14.51,16614,0
+MDV.US,D,20250110,000000,14.46,14.58,14.24,14.45,24845,0
+MDV.US,D,20250113,000000,14.38,14.54,14.28,14.39,16737,0
+MDV.US,D,20250114,000000,14.3375,14.69,14.26,14.26,25229,0
+MDV.US,D,20250115,000000,14.9299,14.9299,14.3,14.74,22666,0
+MDV.US,D,20250116,000000,14.4556,15.13,14.4556,14.87,26800,0
+MDV.US,D,20250117,000000,14.87,15,14.7708,14.93,35166,0
+MDV.US,D,20250121,000000,14.8704,15.2,14.81,15.12,41385,0
+MDV.US,D,20250122,000000,15.23,15.33,14.97,15.05,27723,0
+MDV.US,D,20250123,000000,15,15.08,14.62,14.62,24728,0
+MDV.US,D,20250124,000000,14.73,15.0187,14.4298,14.52,38946,0
+MDV.US,D,20250127,000000,14.725,14.9899,14.46,14.68,15065,0
+MDV.US,D,20250128,000000,14.8235,14.8235,14.34,14.41,29061,0
+MDV.US,D,20250129,000000,14.4,14.588,14.3628,14.47,23181,0
+MDV.US,D,20250130,000000,14.54,14.93,14.43,14.66,27467,0
+MDV.US,D,20250131,000000,14.7604,14.87,14.4616,14.64,32797,0
+MDV.US,D,20250203,000000,14.47,14.92,14.4,14.89,34869,0
+MDV.US,D,20250204,000000,14.8,15.43,14.66,15.27,44737,0
+MDV.US,D,20250205,000000,15.27,16.235,15.26,16.03,58909,0
+MDV.US,D,20250206,000000,15.575,16.25,15.575,15.92,54480,0
+MDV.US,D,20250207,000000,15.87,16.04,15.71,15.71,23875,0
+MDV.US,D,20250210,000000,15.5601,15.6746,15,15.07,57528,0
+MDV.US,D,20250211,000000,15.015,15.5911,14.56,14.77,45219,0
+MDV.US,D,20250212,000000,14.765,15.24,14.6,14.98,23844,0
+MDV.US,D,20250213,000000,15.0304,15.43,14.9272,15.07,21090,0
+MDV.US,D,20250214,000000,15.115,15.115,14.75,14.82,25172,0
+MDV.US,D,20250218,000000,14.71,15.22,14.67,14.99,44307,0
+MDV.US,D,20250219,000000,15.04,15.05,14.72,14.82,27801,0
+MDV.US,D,20250220,000000,14.8,14.82,14.51,14.65,17345,0
+MDV.US,D,20250221,000000,14.65,14.7,14.5,14.55,30574,0
+MDV.US,D,20250224,000000,14.55,14.75,14.5087,14.68,29214,0
+MDV.US,D,20250225,000000,14.6948,14.8899,14.54,14.7,27045,0
+MDV.US,D,20250226,000000,14.84,14.84,13.91,14.54,56191,0
+MDV.US,D,20250227,000000,14.705,14.95,14.6,14.87,39641,0
+MDV.US,D,20250228,000000,14.6134,15.275,14.6057,15.21,35536,0
+MDV.US,D,20250303,000000,14.92,15.65,14.84,15.55,27693,0
+MDV.US,D,20250304,000000,15.25,15.25,14.65,14.76,43131,0
+MDV.US,D,20250305,000000,15.0829,16.15,14.91,15.86,47822,0
+MDV.US,D,20250306,000000,15.6724,16.19,15.5701,16.02,60987,0
+MDV.US,D,20250307,000000,16.08,16.3443,15.745,16.02,79455,0
+MDV.US,D,20250310,000000,15.81,16.365,15.74,15.9,69449,0
+MDV.US,D,20250311,000000,15.855,15.98,15.1,15.33,45330,0
+MDV.US,D,20250312,000000,15.8517,15.8517,15.0296,15.25,26006,0
+MDV.US,D,20250313,000000,15.5823,15.71,15.12,15.24,43010,0
+MDV.US,D,20250314,000000,15.315,15.9136,15.16,15.28,34504,0
+MDV.US,D,20250317,000000,15.18,15.83,15.14,15.76,32069,0
+MDV.US,D,20250318,000000,15.805,15.82,15.19,15.5,64760,0
+MDV.US,D,20250319,000000,15.525,15.89,15.2559,15.67,27396,0
+MDV.US,D,20250320,000000,15.53,15.98,15.46,15.94,22643,0
+MDV.US,D,20250321,000000,15.875,15.9048,15.5318,15.58,43054,0
+MDV.US,D,20250324,000000,15.8136,16.2499,15.61,16.02,75101,0
+MDV.US,D,20250325,000000,16.105,16.2228,15.39,15.81,67363,0
+MDV.US,D,20250326,000000,15.93,15.93,15.58,15.63,15021,0
+MDV.US,D,20250327,000000,16.0717,16.0717,15.75,15.86,19671,0
+MDV.US,D,20250328,000000,16.02,16.02,15.56,15.76,41884,0
+MDV.US,D,20250331,000000,15.75,16.2299,15.66,16.05,54649,0
+MDV.US,D,20250401,000000,15.93,16.18,15.9,16.01,56875,0
+MDV.US,D,20250402,000000,16.025,16.29,15.75,16.18,61507,0
+MDV.US,D,20250403,000000,16.02,16.26,15.8314,15.93,42160,0
+MDV.US,D,20250404,000000,15.59,15.84,14.9,15.08,68031,0
+MDV.US,D,20250407,000000,14.95,15.08,13.62,14.25,82781,0
+MDV.US,D,20250408,000000,14.78,14.78,14.18,14.39,60222,0
+MDV.US,D,20250409,000000,14.26,15.015,14,14.89,54525,0
+MDV.US,D,20250410,000000,14.715,14.86,14.2686,14.48,31121,0
+MDV.US,D,20250411,000000,14.58,14.725,14.1001,14.32,40314,0
+MDV.US,D,20250414,000000,14.4,15.05,14.31,14.73,55978,0
+MDV.US,D,20250415,000000,14.76,15.16,14.75,14.81,28333,0
+MDV.US,D,20250416,000000,15.3214,15.3214,14.87,15.22,25566,0
+MDV.US,D,20250417,000000,15.3699,15.61,15.07,15.3,32545,0
+MDV.US,D,20250421,000000,15.385,15.63,15.1213,15.56,36462,0
+MDV.US,D,20250422,000000,15.63,16.1,15.62,15.95,43878,0
+MDV.US,D,20250423,000000,15.985,16.23,15.83,15.99,28113,0
+MDV.US,D,20250424,000000,16.025,16.41,16.0094,16.31,35539,0
+MDV.US,D,20250425,000000,16.2308,16.82,16.205,16.64,72900,0
+MDV.US,D,20250428,000000,16.715,17.1451,16.597,16.82,64426,0
+MDV.US,D,20250429,000000,16.77,16.785,16.5,16.61,39648,0
+MDV.US,D,20250430,000000,16.4,16.805,16.035,16.38,32290,0
+MDV.US,D,20250501,000000,16.7399,16.7399,16.14,16.18,46127,0
+MDV.US,D,20250502,000000,16.275,16.565,16.0621,16.42,48336,0
+MDV.US,D,20250505,000000,16.17,16.325,15.34,15.64,51746,0
+MDV.US,D,20250506,000000,15.7,15.9,14.5,14.58,144350,0
+MDV.US,D,20250507,000000,14.4,14.69,14.0848,14.62,98662,0
+MDV.US,D,20250508,000000,14.62,14.94,14.4,14.42,99822,0
+MDV.US,D,20250509,000000,14.47,14.8,14.42,14.62,37046,0
+MDV.US,D,20250512,000000,14.7,14.8482,14.39,14.39,59203,0
+MDV.US,D,20250513,000000,14.57,14.7098,14.29,14.42,37929,0
+MDV.US,D,20250514,000000,14.37,14.5899,14.27,14.27,39653,0
+MDV.US,D,20250515,000000,14.37,14.89,14.35,14.73,28398,0
+MDV.US,D,20250516,000000,14.71,14.8805,14.52,14.66,57307,0
+MDV.US,D,20250519,000000,14.65,14.855,14.5812,14.85,35656,0
+MDV.US,D,20250520,000000,14.79,15.055,14.79,14.88,48931,0
+MDV.US,D,20250521,000000,15.14,15.1911,14.27,14.27,55543,0
+MDV.US,D,20250522,000000,14.384,14.45,14.11,14.21,38434,0
+MDV.US,D,20250523,000000,14.29,14.5,14.06,14.16,37151,0
+MDV.US,D,20250527,000000,14.31,14.46,14.155,14.32,45317,0
+MDV.US,D,20250528,000000,14.32,14.405,14.2021,14.27,40995,0
+MDV.US,D,20250529,000000,14.36,14.6389,14.3,14.39,22728,0
+MDV.US,D,20250530,000000,14.3317,14.5272,14.23,14.35,24278,0
+MDV.US,D,20250602,000000,14.25,14.46,14.2,14.26,39256,0
+MDV.US,D,20250603,000000,14.245,14.3799,14.07,14.09,71961,0
+MDV.US,D,20250604,000000,14.2259,14.29,14.06,14.06,26827,0
+MDV.US,D,20250605,000000,14.23,14.24,14.07,14.08,29215,0
+MDV.US,D,20250606,000000,14.2299,14.2299,14.07,14.07,24839,0
+MDV.US,D,20250609,000000,14.17,14.405,14.02,14.25,51174,0
+MDV.US,D,20250610,000000,14.4481,14.94,14.24,14.58,52762,0
+MDV.US,D,20250611,000000,14.69,14.82,14.47,14.47,29644,0
+MDV.US,D,20250612,000000,14.54,14.6199,14.35,14.47,24912,0
+MDV.US,D,20250613,000000,14.3,14.4,14.01,14.12,60170,0
+MDV.US,D,20250616,000000,14.4527,14.749,14.26,14.32,41162,0
+MDV.US,D,20250617,000000,14.4194,14.59,14.34,14.49,35839,0
+MDV.US,D,20250618,000000,14.6,14.61,14.37,14.37,40303,0
+MDV.US,D,20250620,000000,14.469,14.61,14.4021,14.59,87897,0
+MDV.US,D,20250623,000000,14.56,14.73,14.35,14.35,82784,0
+MDV.US,D,20250624,000000,14.455,14.5,14.26,14.27,37760,0
+MDV.US,D,20250625,000000,14.28,14.33,14.1,14.1,72146,0
+MDV.US,D,20250626,000000,14.205,14.205,14.1,14.12,51000,0
+MDV.US,D,20250627,000000,14.1,14.45,14.1,14.39,1230482,0
+MDV.US,D,20250630,000000,14.39,14.445,14.08,14.08,103750,0
+MDV.US,D,20250701,000000,14.17,14.64,14.1,14.56,63657,0
+MDV.US,D,20250702,000000,14.5,14.6191,14.39,14.46,52364,0
+MDV.US,D,20250703,000000,14.5,14.69,14.4,14.55,38211,0
+MDV.US,D,20250707,000000,14.59,14.745,14.43,14.7,57576,0
+MDV.US,D,20250708,000000,14.743,14.9093,14.66,14.66,53140,0
+MDV.US,D,20250709,000000,14.73,14.75,14.53,14.58,28409,0
+MDV.US,D,20250710,000000,14.56,14.745,14.5401,14.71,43331,0
+MDV.US,D,20250711,000000,14.59,14.69,14.5,14.69,34672,0
+MDV.US,D,20250714,000000,14.69,14.79,14.58,14.79,40786,0
+MDV.US,D,20250715,000000,14.89,14.89,14.455,14.46,41330,0
+MDV.US,D,20250716,000000,14.52,14.5859,14.33,14.47,54084,0
+MDV.US,D,20250717,000000,14.42,14.52,14.26,14.4,71251,0
+MDV.US,D,20250718,000000,14.5478,14.5478,14.26,14.31,49770,0
+MDV.US,D,20250721,000000,14.365,14.41,14.16,14.4,63456,0
+MDV.US,D,20250722,000000,14.415,14.6,14.41,14.54,34467,0
+MDV.US,D,20250723,000000,14.605,14.7,14.51,14.67,30263,0
+MDV.US,D,20250724,000000,14.65,14.795,14.595,14.65,35412,0
+MDV.US,D,20250725,000000,14.665,14.72,14.25,14.42,53610,0
+MDV.US,D,20250728,000000,14.5375,14.66,14.485,14.51,49544,0
+MDV.US,D,20250729,000000,14.595,14.65,14.48,14.64,21957,0
+MDV.US,D,20250730,000000,14.67,14.75,14.24,14.33,31709,0
+MDV.US,D,20250731,000000,14.295,14.4699,14.13,14.35,48595,0
+MDV.US,D,20250801,000000,14.2,14.36,14.2,14.35,37354,0
+MDV.US,D,20250804,000000,14.4,14.53,14.37,14.49,37217,0
+MDV.US,D,20250805,000000,14.5,14.73,14.3792,14.52,26167,0
+MDV.US,D,20250806,000000,14.545,14.61,14.39,14.44,16880,0
+MDV.US,D,20250807,000000,14.72,14.72,14.35,14.45,44967,0
+MDV.US,D,20250808,000000,14.505,15.04,14.42,15,50355,0
+MDV.US,D,20250811,000000,15,15.05,14.7564,15.03,50080,0
+MDV.US,D,20250812,000000,14.835,15.5914,14.835,15.56,53351,0
+MDV.US,D,20250813,000000,15.57,15.65,14.94,15.12,99986,0
+MDV.US,D,20250814,000000,15,15.2,14.71,14.81,43954,0
+MDV.US,D,20250815,000000,14.93,15.05,14.69,14.79,37432,0
+MDV.US,D,20250818,000000,14.712,14.9374,14.65,14.66,29322,0
+MDV.US,D,20250819,000000,14.9399,14.95,14.67,14.76,26644,0
+MDV.US,D,20250820,000000,14.7455,15.1,14.74,15.09,25454,0
+MDV.US,D,20250821,000000,15.05,15.11,14.855,14.96,24370,0
+MDV.US,D,20250822,000000,15.15,15.4,15.1,15.35,71066,0
+MDV.US,D,20250825,000000,15.31,15.3148,15.04,15.09,23809,0
+MDV.US,D,20250826,000000,15.145,15.3817,14.99,15.11,64980,0
+MDV.US,D,20250827,000000,15.215,15.3952,15.0144,15.19,18695,0
+MDV.US,D,20250828,000000,15.4087,15.4087,15.1,15.25,19888,0
+MDV.US,D,20250829,000000,15.08,15.332,15.05,15.17,26736,0
+MDV.US,D,20250902,000000,15.11,15.4,15.04,15.04,26971,0
+MDV.US,D,20250903,000000,15,15.144,15,15.03,28560,0
+MDV.US,D,20250904,000000,15.18,15.3716,15.0733,15.33,27497,0
+MDV.US,D,20250905,000000,15.369,15.372,15.161,15.26,26681,0
+MDV.US,D,20250908,000000,15,15.26,14.9325,15,35726,0
+MDV.US,D,20250909,000000,15,15.0999,14.83,14.92,17567,0
+MDV.US,D,20250910,000000,14.93,14.93,14.67,14.73,22337,0
+MDV.US,D,20250911,000000,14.67,14.99,14.5725,14.99,36931,0
+MDV.US,D,20250912,000000,14.83,14.99,14.83,14.86,11909,0
+MDV.US,D,20250915,000000,14.83,14.9755,14.6,14.62,40016,0
+MDV.US,D,20250916,000000,14.63,14.675,14.42,14.62,47506,0
+MDV.US,D,20250917,000000,14.55,14.96,14.55,14.68,51973,0
+MDV.US,D,20250918,000000,14.6,15.16,14.6,15.09,23113,0
+MDV.US,D,20250919,000000,15.1571,15.1571,14.64,14.78,100760,0
+MDV.US,D,20250922,000000,14.78,15.2,14.7,14.81,34220,0
+MDV.US,D,20250923,000000,14.9,14.95,14.7,14.84,26485,0
+MDV.US,D,20250924,000000,14.75,14.89,14.7,14.75,23800,0
+MDV.US,D,20250925,000000,14.9699,14.9699,14.7,14.73,30504,0
+MDV.US,D,20250926,000000,14.76,14.8892,14.6,14.84,28923,0
+MDV.US,D,20250929,000000,14.87,14.87,14.62,14.73,49765,0
+MDV.US,D,20250930,000000,14.7,14.71,14.55,14.64,27106,0
+MDV.US,D,20251001,000000,14.5501,14.71,14.41,14.64,26950,0
+MDV.US,D,20251002,000000,14.69,14.7525,14.48,14.57,46970,0
+MDV.US,D,20251003,000000,14.62,14.9091,14.61,14.84,22729,0
+MDV.US,D,20251006,000000,14.88,14.88,14.5,14.56,25558,0
+MDV.US,D,20251007,000000,14.52,14.63,14.375,14.45,61271,0
+MDV.US,D,20251008,000000,14.49,14.49,14.22,14.4,40553,0
+MDV.US,D,20251009,000000,14.3666,14.44,14.21,14.37,41601,0
+MDV.US,D,20251010,000000,14.305,14.38,14.14,14.19,51336,0
+MDV.US,D,20251013,000000,14.19,14.4,14.05,14.39,39244,0
+MDV.US,D,20251014,000000,14.2665,14.5,14.2025,14.46,20067,0
+MDV.US,D,20251015,000000,14.4764,14.74,14.39,14.52,36850,0
+MDV.US,D,20251016,000000,14.45,14.7344,14.38,14.38,14737,0
+MDV.US,D,20251017,000000,14.38,14.55,14.2743,14.29,29074,0
+MDV.US,D,20251020,000000,14.41,14.51,14.3,14.49,40598,0
+MDV.US,D,20251021,000000,14.41,14.7,14.375,14.42,27790,0
+MDV.US,D,20251022,000000,14.42,14.73,14.4,14.73,26664,0
+MDV.US,D,20251023,000000,14.7232,14.74,14.5213,14.7,20591,0
+MDV.US,D,20251024,000000,14.8,14.835,14.65,14.73,33658,0
+MDV.US,D,20251027,000000,14.8725,14.9188,14.53,14.64,42583,0
+MDV.US,D,20251028,000000,14.51,14.7332,14.51,14.64,28040,0
+MDV.US,D,20251029,000000,14.51,14.749,14.42,14.54,56557,0
+MDV.US,D,20251030,000000,14.36,14.72,14.3,14.55,34208,0
+MDV.US,D,20251031,000000,14.43,14.54,14.36,14.42,19198,0
+MDV.US,D,20251103,000000,14.42,14.54,14.3,14.47,33027,0
+MDV.US,D,20251104,000000,14.49,14.51,14.31,14.4,25330,0
+MDV.US,D,20251105,000000,14.4,14.645,14.35,14.52,20987,0
+MDV.US,D,20251106,000000,14.5,14.5775,14.35,14.36,20550,0
+MDV.US,D,20251107,000000,14.3037,14.62,14.3037,14.45,19058,0
+MDV.US,D,20251110,000000,14.5,14.62,14.3005,14.44,36371,0
+MDV.US,D,20251111,000000,14.52,14.67,14.4701,14.66,18869,0
+MDV.US,D,20251112,000000,14.92,14.92,14.49,14.62,24228,0
+MDV.US,D,20251113,000000,14.62,14.75,14.4728,14.6,17620,0
+MDV.US,D,20251114,000000,14.57,14.73,14.26,14.69,38640,0
+MDV.US,D,20251117,000000,14.73,14.845,14.56,14.67,21236,0
+MDV.US,D,20251118,000000,14.6,14.7,14.4132,14.7,34788,0
+MDV.US,D,20251119,000000,14.7,14.7,14.31,14.31,29319,0
+MDV.US,D,20251120,000000,14.41,14.47,14.01,14.02,39444,0
+MDV.US,D,20251121,000000,14,14.7,14,14.67,40004,0
+MDV.US,D,20251124,000000,14.65,14.7,14.4,14.46,34188,0
+MDV.US,D,20251125,000000,14.565,14.91,14.4703,14.8,23524,0
+MDV.US,D,20251126,000000,14.7496,14.949,14.655,14.79,55856,0
+MDV.US,D,20251128,000000,14.72,14.9,14.7,14.9,14762,0
+MDV.US,D,20251201,000000,14.7737,14.899,14.56,14.57,38826,0
+MDV.US,D,20251202,000000,14.797,14.797,14.5,14.51,27478,0
+MDV.US,D,20251203,000000,14.625,14.69,14.51,14.67,27849,0
+MDV.US,D,20251204,000000,14.7,14.83,14.595,14.61,28912,0
+MDV.US,D,20251205,000000,14.63,14.7405,14.507,14.56,30550,0
+MDV.US,D,20251208,000000,14.55,14.5899,14.35,14.4,33754,0
+MDV.US,D,20251209,000000,14.51,14.65,14.35,14.48,40049,0
+MDV.US,D,20251210,000000,14.49,14.88,14.35,14.62,33966,0
+MDV.US,D,20251211,000000,14.4,14.98,14.4,14.91,45670,0
+MDV.US,D,20251212,000000,14.9,15.1,14.805,14.89,38504,0
+MDV.US,D,20251215,000000,14.89,14.96,14.5932,14.86,27190,0
+MDV.US,D,20251216,000000,14.92,15.01,14.78,14.8,29771,0
+MDV.US,D,20251217,000000,14.8498,14.91,14.78,14.91,20831,0
+MDV.US,D,20251218,000000,14.845,15.04,14.76,14.76,44994,0
+MDV.US,D,20251219,000000,14.7,14.79,14.5605,14.78,87528,0
+MDV.US,D,20251222,000000,14.81,14.81,14.4,14.43,33503,0
+MDV.US,D,20251223,000000,14.41,14.495,14.2301,14.33,28468,0
+MDV.US,D,20251224,000000,14.535,14.6392,14.405,14.45,13525,0
+MDV.US,D,20251226,000000,14.5001,14.78,14.3131,14.77,30318,0
+MDV.US,D,20251229,000000,14.7017,14.79,14.51,14.57,25441,0
+MDV.US,D,20251230,000000,14.64,14.6568,14.5,14.53,25222,0
+MDV.US,D,20251231,000000,14.5,14.5086,14.22,14.39,32386,0
+MDV.US,D,20260102,000000,14.4,14.5,14.2,14.41,54812,0
+MDV.US,D,20260105,000000,14.45,14.475,14.11,14.14,42564,0
+MDV.US,D,20260106,000000,14.12,14.28,14.07,14.22,55774,0
+MDV.US,D,20260107,000000,14.22,14.332,14.035,14.18,30052,0
+MDV.US,D,20260108,000000,14.235,14.4999,14.22,14.35,36981,0
+MDV.US,D,20260109,000000,14.2101,14.47,14.2101,14.33,23472,0
+MDV.US,D,20260112,000000,14.25,14.55,14.25,14.46,37194,0
+MDV.US,D,20260113,000000,14.45,14.6,14.25,14.49,33179,0
+MDV.US,D,20260114,000000,14.53,14.665,14.49,14.55,14196,0
+MDV.US,D,20260115,000000,14.6,14.9199,14.6,14.83,31927,0
+MDV.US,D,20260116,000000,14.9105,14.9105,14.5459,14.72,35202,0
+MDV.US,D,20260120,000000,14.78,14.887,14.65,14.67,31513,0
+MDV.US,D,20260121,000000,14.7,15.1,14.7,15.1,29427,0
+MDV.US,D,20260122,000000,15.21,15.44,15.09,15.24,28509,0
+MDV.US,D,20260123,000000,15.205,15.205,14.98,15.07,22490,0
+MDV.US,D,20260126,000000,15.11,15.415,14.97,15.35,48251,0
+MDV.US,D,20260127,000000,15.3636,15.4,15.1,15.29,28298,0
+MDV.US,D,20260128,000000,15.14,15.3,14.93,14.96,38896,0
+MDV.US,D,20260129,000000,15.06,15.4199,14.935,15.39,41073,0
+MDV.US,D,20260130,000000,15.19,15.39,15,15.32,44056,0
+MDV.US,D,20260202,000000,15.07,15.5051,15.07,15.33,67258,0
+MDV.US,D,20260203,000000,15.34,15.35,15.0378,15.2,26312,0
+MDV.US,D,20260204,000000,15.235,15.31,15.07,15.19,33575,0
+MDV.US,D,20260205,000000,15.11,15.23,14.97,14.97,32159,0
+MDV.US,D,20260206,000000,15.03,15.335,14.93,15.3,56208,0
+MDV.US,D,20260209,000000,15.172,15.28,14.88,14.89,22885,0
+MDV.US,D,20260210,000000,14.87,15.1246,14.87,14.91,38694,0
+MDV.US,D,20260211,000000,15.04,15.04,14.72,14.75,17386,0
+MDV.US,D,20260212,000000,14.895,15.0072,14.7201,14.99,26041,0
+MDV.US,D,20260213,000000,15,15.185,14.8,14.93,59175,0
+MDV.US,D,20260217,000000,14.94,15.04,14.8001,15.02,25760,0
+MDV.US,D,20260218,000000,14.96,15.02,14.8,14.91,39132,0

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

@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKTN.US,D,20250925,000000,24.98,24.99,24.9,24.905,105968,0
+MKTN.US,D,20250926,000000,24.9484,25.27,24.895,24.9064,24039,0
+MKTN.US,D,20250929,000000,24.88,24.92,24.88,24.899,24256,0
+MKTN.US,D,20250930,000000,24.95,24.95,24.9266,24.9266,264,0
+MKTN.US,D,20251001,000000,24.76,24.76,24.637,24.637,14310,0
+MKTN.US,D,20251002,000000,24.6,24.6521,24.5296,24.6521,10033,0
+MKTN.US,D,20251003,000000,24.519,24.52,24.4197,24.4197,2455,0
+MKTN.US,D,20251006,000000,24.26,24.31,24.26,24.267,45779,0
+MKTN.US,D,20251007,000000,24.26,24.27,24.23,24.2329,4558,0
+MKTN.US,D,20251008,000000,24.25,24.26,24.14,24.255,6861,0
+MKTN.US,D,20251009,000000,24.29,24.29,24.2668,24.2668,720,0
+MKTN.US,D,20251010,000000,24.24,24.35,24.24,24.2876,229,0
+MKTN.US,D,20251013,000000,24.46,24.46,24.33,24.3926,332,0
+MKTN.US,D,20251014,000000,24.4147,24.4147,24.31,24.3816,2587,0
+MKTN.US,D,20251015,000000,24.35,24.39,24.3362,24.3362,685,0
+MKTN.US,D,20251016,000000,24.36,24.4094,24.36,24.3943,2179,0
+MKTN.US,D,20251017,000000,24.4099,24.44,24.34,24.4028,12929,0
+MKTN.US,D,20251020,000000,24.4,24.54,24.4,24.5,7085,0
+MKTN.US,D,20251021,000000,24.5,24.54,24.47,24.4993,4072,0
+MKTN.US,D,20251022,000000,24.52,24.54,24.44,24.54,7868,0
+MKTN.US,D,20251023,000000,24.569,24.6,24.569,24.5799,5963,0
+MKTN.US,D,20251024,000000,24.56,24.57,24.5599,24.565,7705,0
+MKTN.US,D,20251027,000000,24.6,24.66,24.58,24.58,3712,0
+MKTN.US,D,20251028,000000,24.69,24.7137,24.69,24.7137,100,0
+MKTN.US,D,20251029,000000,24.96,24.96,24.78,24.86,21568,0
+MKTN.US,D,20251030,000000,24.92,25.09,24.92,25.085,32164,0
+MKTN.US,D,20251031,000000,25.0964,25.12,25.05,25.065,21290,0
+MKTN.US,D,20251103,000000,25.03,25.08,24.98,25.07,4632,0
+MKTN.US,D,20251104,000000,24.96,25.05,24.94,24.9405,13127,0
+MKTN.US,D,20251105,000000,24.95,24.9899,24.95,24.9783,9130,0
+MKTN.US,D,20251106,000000,24.8433,25.02,24.8,24.8898,2933,0
+MKTN.US,D,20251107,000000,25.09,25.22,25.09,25.1425,13763,0
+MKTN.US,D,20251110,000000,25.185,25.31,25.185,25.31,3895,0
+MKTN.US,D,20251112,000000,25.34,25.34,25.313,25.313,101,0
+MKTN.US,D,20251113,000000,25.3174,25.5,25.2899,25.3059,34248,0
+MKTN.US,D,20251114,000000,25.38,25.39,25.27,25.3135,2043,0
+MKTN.US,D,20251117,000000,25.2725,25.36,25.2725,25.2885,5877,0
+MKTN.US,D,20251118,000000,25.35,25.36,25.285,25.2852,7351,0
+MKTN.US,D,20251119,000000,25.3128,25.32,25.23,25.2526,816,0
+MKTN.US,D,20251120,000000,25.1922,25.25,25.1584,25.1584,4508,0
+MKTN.US,D,20251121,000000,25.33,25.33,25.2,25.29,14861,0
+MKTN.US,D,20251124,000000,25.195,25.24,25.16,25.16,1769,0
+MKTN.US,D,20251125,000000,25.3582,25.37,25.2826,25.2826,3066,0
+MKTN.US,D,20251126,000000,25.1899,25.19,24.86,25.1245,1567,0
+MKTN.US,D,20251128,000000,25.18,25.47,25.1495,25.1495,372,0
+MKTN.US,D,20251201,000000,25.175,25.21,25.1715,25.1715,2274,0
+MKTN.US,D,20251202,000000,25.1371,25.17,25.1371,25.1392,1876,0
+MKTN.US,D,20251203,000000,25.0878,25.11,25.07,25.0984,4572,0
+MKTN.US,D,20251204,000000,25.69,25.94,25.1867,25.1867,80718,0
+MKTN.US,D,20251205,000000,25.38,25.4,25.38,25.4,149778,0
+MKTN.US,D,20251208,000000,25.4,25.42,25.36,25.3778,3977,0
+MKTN.US,D,20251209,000000,25.45,25.47,25.435,25.4386,3805,0
+MKTN.US,D,20251210,000000,25.51,25.54,25.4435,25.4435,9160,0
+MKTN.US,D,20251211,000000,25.515,25.5167,25.5,25.5167,1190,0
+MKTN.US,D,20251212,000000,25.5,25.54,25.5,25.5225,1042,0
+MKTN.US,D,20251215,000000,25.68,25.7,25.6387,25.6387,54463,0
+MKTN.US,D,20251216,000000,25.62,25.62,25.5589,25.5589,8379,0
+MKTN.US,D,20251217,000000,25.575,25.575,25.5484,25.5484,864,0
+MKTN.US,D,20251218,000000,25.58,25.62,25.58,25.5882,324991,0
+MKTN.US,D,20251219,000000,25.6951,25.84,25.695,25.84,5809,0
+MKTN.US,D,20251222,000000,25.7343,25.779,25.724,25.7263,2336,0
+MKTN.US,D,20251223,000000,25.8,25.8,25.7295,25.75,5720,0
+MKTN.US,D,20251224,000000,25.766,25.766,25.7649,25.7649,401,0
+MKTN.US,D,20251226,000000,25.7812,25.8,25.7812,25.8,1687,0
+MKTN.US,D,20251229,000000,25.8261,25.83,25.7901,25.7901,1833,0
+MKTN.US,D,20251230,000000,25.86,25.86,25.7863,25.7863,15890,0
+MKTN.US,D,20251231,000000,25.72,25.72,25.625,25.654,5085,0
+MKTN.US,D,20260102,000000,25.71,25.71,25.49,25.49,3717,0
+MKTN.US,D,20260105,000000,25.51,25.54,25.33,25.3459,495304,0
+MKTN.US,D,20260106,000000,25.41,25.64,25.4001,25.58,38441,0
+MKTN.US,D,20260107,000000,25.6602,25.72,25.66,25.685,4395,0
+MKTN.US,D,20260108,000000,25.71,25.71,25.34,25.44,37334,0
+MKTN.US,D,20260109,000000,25.28,25.2838,25.18,25.23,33804,0
+MKTN.US,D,20260112,000000,25.24,25.28,25.22,25.26,483922,0
+MKTN.US,D,20260113,000000,25.2637,25.34,25.2637,25.29,3720,0
+MKTN.US,D,20260114,000000,25.12,25.15,25.06,25.09,200533,0
+MKTN.US,D,20260115,000000,24.97,24.98,24.92,24.9321,7729,0
+MKTN.US,D,20260116,000000,24.8847,24.8847,24.87,24.87,336,0
+MKTN.US,D,20260120,000000,25,25,24.895,24.9507,11589,0
+MKTN.US,D,20260121,000000,25.11,25.13,25.01,25.07,14454,0
+MKTN.US,D,20260122,000000,25.15,25.19,25.15,25.18,53346,0
+MKTN.US,D,20260123,000000,25.19,25.2,25.173,25.195,1777,0
+MKTN.US,D,20260126,000000,25.39,25.72,25.39,25.47,10652,0
+MKTN.US,D,20260127,000000,25.46,25.46,25.4,25.4,4467,0
+MKTN.US,D,20260128,000000,25.31,25.39,25.31,25.38,19336,0
+MKTN.US,D,20260129,000000,25.41,25.47,25.41,25.47,15950,0
+MKTN.US,D,20260130,000000,25.49,25.52,25.46,25.52,160504,0
+MKTN.US,D,20260202,000000,25.66,25.67,25.61,25.65,4203,0
+MKTN.US,D,20260203,000000,25.495,25.53,25.43,25.43,5648,0
+MKTN.US,D,20260204,000000,25.4,25.45,25.345,25.45,3985,0
+MKTN.US,D,20260205,000000,25.46,25.57,25.44,25.5,12844,0
+MKTN.US,D,20260206,000000,25.67,25.67,25.52,25.55,5900,0
+MKTN.US,D,20260209,000000,25.59,25.69,25.59,25.63,11105,0
+MKTN.US,D,20260210,000000,25.69,25.69,25.64,25.675,97589,0
+MKTN.US,D,20260211,000000,25.8,25.809,25.72,25.75,19864,0
+MKTN.US,D,20260212,000000,25.76,25.76,25.725,25.7347,5080,0
+MKTN.US,D,20260213,000000,25.95,26.4,25.85,25.98,296737,0
+MKTN.US,D,20260217,000000,26.06,26.07,25.58,26.03,5685,0
+MKTN.US,D,20260218,000000,25.816,25.92,25.816,25.885,8100,0

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

@@ -0,0 +1,347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMKT.US,D,20240927,000000,100.05,100.07,100.0498,100.07,6522,0
+MMKT.US,D,20240930,000000,100.0898,100.09,100.08,100.09,40420,0
+MMKT.US,D,20241001,000000,100.1,100.1,100.09,100.1,39600,0
+MMKT.US,D,20241002,000000,100.11,100.11,100.102,100.11,6675,0
+MMKT.US,D,20241003,000000,100.11,100.14,100.11,100.14,4433,0
+MMKT.US,D,20241004,000000,100.16,100.1983,100.15,100.19,132148,0
+MMKT.US,D,20241007,000000,100.1804,100.19,100.175,100.19,46149,0
+MMKT.US,D,20241008,000000,100.19,100.19,100.16,100.18,11080,0
+MMKT.US,D,20241009,000000,100.19,100.2,100.19,100.2,4921,0
+MMKT.US,D,20241010,000000,100.2,100.2,100.1866,100.2,4846,0
+MMKT.US,D,20241011,000000,100.22,100.22,100.195,100.22,60744,0
+MMKT.US,D,20241014,000000,100.23,100.25,100.23,100.25,1813,0
+MMKT.US,D,20241015,000000,100.2663,100.28,100.2663,100.28,15340,0
+MMKT.US,D,20241016,000000,100.27,100.29,100.25,100.29,4273,0
+MMKT.US,D,20241017,000000,100.29,100.3,100.28,100.3,5195,0
+MMKT.US,D,20241018,000000,100.31,100.32,100.3001,100.32,4060,0
+MMKT.US,D,20241021,000000,100.33,100.35,100.32,100.35,13644,0
+MMKT.US,D,20241022,000000,100.35,100.36,100.35,100.36,15525,0
+MMKT.US,D,20241023,000000,100.36,100.36,100.3501,100.36,2455,0
+MMKT.US,D,20241024,000000,100.365,100.37,100.365,100.37,11187,0
+MMKT.US,D,20241025,000000,100.38,100.4,100.38,100.39,15321,0
+MMKT.US,D,20241028,000000,100.42,100.42,100.3941,100.42,9218,0
+MMKT.US,D,20241029,000000,100.17,100.17,100.1595,100.17,9146,0
+MMKT.US,D,20241030,000000,100.15,100.18,100.15,100.18,7334,0
+MMKT.US,D,20241031,000000,100.19,100.2,100.1892,100.2,31315,0
+MMKT.US,D,20241101,000000,100.2167,100.22,100.211,100.22,11061,0
+MMKT.US,D,20241104,000000,100.22,100.24,100.22,100.24,3746,0
+MMKT.US,D,20241105,000000,100.255,100.27,100.2548,100.27,12373,0
+MMKT.US,D,20241106,000000,100.28,100.28,100.26,100.27,17056,0
+MMKT.US,D,20241107,000000,100.28,100.29,100.2702,100.275,11566,0
+MMKT.US,D,20241108,000000,100.28,100.32,100.28,100.31,11922,0
+MMKT.US,D,20241111,000000,100.33,100.35,100.32,100.34,6507,0
+MMKT.US,D,20241112,000000,100.35,100.3699,100.35,100.35,5356,0
+MMKT.US,D,20241113,000000,100.35,100.3603,100.33,100.35,5006,0
+MMKT.US,D,20241114,000000,100.366,100.39,100.36,100.38,12315,0
+MMKT.US,D,20241115,000000,100.4,100.41,100.38,100.38,19132,0
+MMKT.US,D,20241118,000000,100.42,100.4358,100.39,100.41,26417,0
+MMKT.US,D,20241119,000000,100.4148,100.43,100.4146,100.4264,19459,0
+MMKT.US,D,20241120,000000,100.4367,100.46,100.4367,100.46,9478,0
+MMKT.US,D,20241121,000000,100.46,100.46,100.4441,100.45,2098,0
+MMKT.US,D,20241122,000000,100.47,100.48,100.47,100.47,21667,0
+MMKT.US,D,20241125,000000,100.49,100.5,100.48,100.4997,7568,0
+MMKT.US,D,20241126,000000,100.5,100.52,100.5,100.5149,4498,0
+MMKT.US,D,20241127,000000,100.156,100.19,100.156,100.185,4210,0
+MMKT.US,D,20241129,000000,100.2079,100.22,100.2,100.2149,1760,0
+MMKT.US,D,20241202,000000,100.23,100.25,100.2285,100.25,13860,0
+MMKT.US,D,20241203,000000,100.255,100.2554,100.23,100.25,4331,0
+MMKT.US,D,20241204,000000,100.26,100.27,100.26,100.27,8177,0
+MMKT.US,D,20241205,000000,100.28,100.29,100.27,100.2795,9164,0
+MMKT.US,D,20241206,000000,100.29,100.3,100.2821,100.2953,17677,0
+MMKT.US,D,20241209,000000,100.32,100.33,100.31,100.3294,4377,0
+MMKT.US,D,20241210,000000,100.3499,100.35,100.3301,100.3451,19037,0
+MMKT.US,D,20241211,000000,100.36,100.36,100.3337,100.36,14619,0
+MMKT.US,D,20241212,000000,100.37,100.38,100.36,100.38,4642,0
+MMKT.US,D,20241213,000000,100.38,100.3854,100.37,100.3854,3611,0
+MMKT.US,D,20241216,000000,100.41,100.42,100.4,100.42,11194,0
+MMKT.US,D,20241217,000000,100.43,100.4302,100.42,100.4302,1911,0
+MMKT.US,D,20241218,000000,100.4447,100.45,100.4301,100.445,4090,0
+MMKT.US,D,20241219,000000,100.45,100.46,100.44,100.4511,11151,0
+MMKT.US,D,20241220,000000,100.4501,100.47,100.45,100.45,15094,0
+MMKT.US,D,20241223,000000,100.5,100.5,100.48,100.4918,4332,0
+MMKT.US,D,20241224,000000,100.51,100.52,100.5,100.5,10862,0
+MMKT.US,D,20241226,000000,100.5328,100.54,100.52,100.5301,4929,0
+MMKT.US,D,20241227,000000,100.11,100.11,100.1044,100.1051,10039,0
+MMKT.US,D,20241230,000000,100.14,100.14,100.1298,100.1298,1846,0
+MMKT.US,D,20241231,000000,100.16,100.16,100.1489,100.1563,9016,0
+MMKT.US,D,20250102,000000,100.1729,100.18,100.165,100.165,10538,0
+MMKT.US,D,20250103,000000,100.18,100.19,100.18,100.19,7608,0
+MMKT.US,D,20250106,000000,100.2176,100.22,100.2001,100.21,17057,0
+MMKT.US,D,20250107,000000,100.2353,100.24,100.23,100.2349,15340,0
+MMKT.US,D,20250108,000000,100.23,100.2403,100.23,100.2403,2664,0
+MMKT.US,D,20250110,000000,100.26,100.26,100.254,100.26,8268,0
+MMKT.US,D,20250113,000000,100.3,100.32,100.3,100.305,4403,0
+MMKT.US,D,20250114,000000,100.33,100.33,100.31,100.3146,7235,0
+MMKT.US,D,20250115,000000,100.32,100.3274,100.31,100.3147,9469,0
+MMKT.US,D,20250116,000000,100.32,100.34,100.32,100.3336,8935,0
+MMKT.US,D,20250117,000000,100.35,100.36,100.34,100.35,11456,0
+MMKT.US,D,20250121,000000,100.4,100.41,100.38,100.3999,16055,0
+MMKT.US,D,20250122,000000,100.38,100.4,100.3701,100.39,8640,0
+MMKT.US,D,20250123,000000,100.41,100.4191,100.4,100.405,9570,0
+MMKT.US,D,20250124,000000,100.42,100.43,100.42,100.4254,17554,0
+MMKT.US,D,20250127,000000,100.4657,100.47,100.42,100.4284,17142,0
+MMKT.US,D,20250128,000000,100.47,100.475,100.46,100.461,4028,0
+MMKT.US,D,20250129,000000,100.22,100.24,100.18,100.2094,9665,0
+MMKT.US,D,20250130,000000,100.21,100.22,100.2,100.2152,7548,0
+MMKT.US,D,20250131,000000,100.235,100.25,100.22,100.2402,15700,0
+MMKT.US,D,20250203,000000,100.25,100.2683,100.24,100.24,13045,0
+MMKT.US,D,20250204,000000,100.27,100.285,100.24,100.2572,35470,0
+MMKT.US,D,20250205,000000,100.3,100.305,100.29,100.2947,2374,0
+MMKT.US,D,20250206,000000,100.31,100.315,100.31,100.3133,717,0
+MMKT.US,D,20250207,000000,100.33,100.34,100.33,100.33,28350,0
+MMKT.US,D,20250210,000000,100.34,100.36,100.32,100.3413,7441,0
+MMKT.US,D,20250211,000000,100.36,100.3656,100.355,100.3585,4411,0
+MMKT.US,D,20250212,000000,100.355,100.365,100.3543,100.365,2626,0
+MMKT.US,D,20250213,000000,100.38,100.38,100.36,100.3699,2887,0
+MMKT.US,D,20250214,000000,100.41,100.42,100.38,100.41,10204,0
+MMKT.US,D,20250218,000000,100.43,100.44,100.425,100.425,3605,0
+MMKT.US,D,20250219,000000,100.44,100.45,100.44,100.445,11999,0
+MMKT.US,D,20250220,000000,100.46,100.47,100.45,100.462,7028,0
+MMKT.US,D,20250221,000000,100.48,100.48,100.47,100.475,24382,0
+MMKT.US,D,20250224,000000,100.51,100.52,100.5,100.52,7271,0
+MMKT.US,D,20250225,000000,100.51,100.52,100.49,100.515,9603,0
+MMKT.US,D,20250226,000000,100.225,100.23,100.21,100.215,2798,0
+MMKT.US,D,20250227,000000,100.22,100.2257,100.21,100.22,9863,0
+MMKT.US,D,20250228,000000,100.2202,100.24,100.22,100.235,7579,0
+MMKT.US,D,20250303,000000,100.27,100.28,100.25,100.25,15193,0
+MMKT.US,D,20250304,000000,100.27,100.28,100.2501,100.275,9450,0
+MMKT.US,D,20250305,000000,100.275,100.29,100.27,100.285,7728,0
+MMKT.US,D,20250306,000000,100.2902,100.31,100.2902,100.305,12034,0
+MMKT.US,D,20250307,000000,100.19,100.21,100.19,100.205,9631,0
+MMKT.US,D,20250310,000000,100.22,100.23,100.195,100.195,20489,0
+MMKT.US,D,20250311,000000,100.24,100.25,100.21,100.22,15523,0
+MMKT.US,D,20250312,000000,100.23,100.25,100.23,100.24,13940,0
+MMKT.US,D,20250313,000000,100.22,100.26,100.22,100.26,19900,0
+MMKT.US,D,20250314,000000,100.1768,100.2,100.1768,100.195,9218,0
+MMKT.US,D,20250317,000000,100.2,100.2299,100.2,100.215,3749,0
+MMKT.US,D,20250318,000000,100.2201,100.23,100.21,100.213,4246,0
+MMKT.US,D,20250319,000000,100.22,100.235,100.2,100.235,3761,0
+MMKT.US,D,20250320,000000,100.25,100.255,100.24,100.25,4886,0
+MMKT.US,D,20250321,000000,100.19,100.19,100.1849,100.19,1953,0
+MMKT.US,D,20250324,000000,100.17,100.23,100.17,100.23,8546,0
+MMKT.US,D,20250325,000000,100.2189,100.24,100.21,100.235,12543,0
+MMKT.US,D,20250326,000000,100.22,100.24,100.22,100.235,2357,0
+MMKT.US,D,20250327,000000,100.24,100.25,100.24,100.245,3143,0
+MMKT.US,D,20250328,000000,100.18,100.1826,100.18,100.18,828,0
+MMKT.US,D,20250331,000000,100.21,100.225,100.19,100.225,15237,0
+MMKT.US,D,20250401,000000,100.2202,100.24,100.22,100.2206,4080,0
+MMKT.US,D,20250402,000000,100.22,100.235,100.22,100.235,2298,0
+MMKT.US,D,20250403,000000,100.22,100.25,100.22,100.24,4193,0
+MMKT.US,D,20250404,000000,100.15,100.19,100.04,100.1181,31154,0
+MMKT.US,D,20250407,000000,100.19,100.2004,99.82,100.14,13134,0
+MMKT.US,D,20250408,000000,100.2,100.205,100.2,100.205,2020,0
+MMKT.US,D,20250409,000000,100.22,100.23,100.18,100.23,11807,0
+MMKT.US,D,20250410,000000,100.2355,100.26,100.2355,100.24,23147,0
+MMKT.US,D,20250411,000000,100.1681,100.19,100.1681,100.19,6724,0
+MMKT.US,D,20250414,000000,100.21,100.21,100.2,100.205,6727,0
+MMKT.US,D,20250415,000000,100.22,100.2399,100.2,100.23,11795,0
+MMKT.US,D,20250416,000000,100.23,100.23,100.21,100.23,2407,0
+MMKT.US,D,20250417,000000,100.1604,100.19,100.16,100.185,11557,0
+MMKT.US,D,20250421,000000,100.2,100.21,100.18,100.2,23432,0
+MMKT.US,D,20250422,000000,100.2318,100.24,100.22,100.24,3099,0
+MMKT.US,D,20250423,000000,100.24,100.24,100.22,100.23,2337,0
+MMKT.US,D,20250424,000000,100.24,100.27,100.2333,100.255,3806,0
+MMKT.US,D,20250425,000000,100.16,100.19,100.16,100.185,8085,0
+MMKT.US,D,20250428,000000,100.21,100.21,100.18,100.21,5970,0
+MMKT.US,D,20250429,000000,100.215,100.23,100.21,100.215,976,0
+MMKT.US,D,20250430,000000,100.24,100.24,100.21,100.23,3414,0
+MMKT.US,D,20250501,000000,100.245,100.245,100.21,100.24,5308,0
+MMKT.US,D,20250502,000000,100.18,100.19,100.16,100.175,17827,0
+MMKT.US,D,20250505,000000,100.21,100.22,100.18,100.2,18326,0
+MMKT.US,D,20250506,000000,100.21,100.23,100.21,100.22,2342,0
+MMKT.US,D,20250507,000000,100.21,100.24,100.21,100.235,4423,0
+MMKT.US,D,20250508,000000,100.23,100.24,100.21,100.23,3064,0
+MMKT.US,D,20250509,000000,100.2,100.21,100.2,100.205,3207,0
+MMKT.US,D,20250512,000000,100.19,100.21,100.19,100.2,6764,0
+MMKT.US,D,20250513,000000,100.21,100.22,100.2,100.21,7869,0
+MMKT.US,D,20250514,000000,100.225,100.25,100.21,100.2172,5148,0
+MMKT.US,D,20250515,000000,100.25,100.25,100.22,100.235,1721,0
+MMKT.US,D,20250516,000000,100.16,100.18,100.16,100.18,1820,0
+MMKT.US,D,20250519,000000,100.1902,100.2,100.19,100.2,1500,0
+MMKT.US,D,20250520,000000,100.2297,100.23,100.2,100.22,3575,0
+MMKT.US,D,20250521,000000,100.24,100.24,100.22,100.23,5528,0
+MMKT.US,D,20250522,000000,100.25,100.25,100.235,100.235,3226,0
+MMKT.US,D,20250523,000000,100.175,100.2,100.17,100.1707,2057,0
+MMKT.US,D,20250527,000000,100.22,100.23,100.2035,100.225,4428,0
+MMKT.US,D,20250528,000000,100.235,100.24,100.21,100.215,4871,0
+MMKT.US,D,20250529,000000,100.25,100.26,100.235,100.235,4203,0
+MMKT.US,D,20250530,000000,100.21,100.21,100.18,100.2,7833,0
+MMKT.US,D,20250602,000000,100.2,100.23,100.2,100.215,5143,0
+MMKT.US,D,20250603,000000,100.22,100.24,100.2109,100.225,10861,0
+MMKT.US,D,20250604,000000,100.22,100.24,100.21,100.225,2762,0
+MMKT.US,D,20250605,000000,100.2367,100.2597,100.23,100.235,3848,0
+MMKT.US,D,20250606,000000,100.19,100.2,100.1801,100.195,3556,0
+MMKT.US,D,20250609,000000,100.2008,100.21,100.18,100.195,7893,0
+MMKT.US,D,20250610,000000,100.223,100.23,100.19,100.23,8578,0
+MMKT.US,D,20250611,000000,100.2408,100.241,100.22,100.2216,3014,0
+MMKT.US,D,20250612,000000,100.235,100.26,100.21,100.24,2368,0
+MMKT.US,D,20250613,000000,100.1795,100.19,100.16,100.18,5850,0
+MMKT.US,D,20250616,000000,100.1901,100.21,100.19,100.21,6664,0
+MMKT.US,D,20250617,000000,100.215,100.23,100.2,100.215,2225,0
+MMKT.US,D,20250618,000000,100.2499,100.2499,100.22,100.225,1716,0
+MMKT.US,D,20250620,000000,100.17,100.1999,100.17,100.195,3741,0
+MMKT.US,D,20250623,000000,100.2,100.23,100.185,100.2291,11777,0
+MMKT.US,D,20250624,000000,100.22,100.225,100.22,100.2243,1313,0
+MMKT.US,D,20250625,000000,100.22,100.25,100.21,100.245,8644,0
+MMKT.US,D,20250626,000000,100.2483,100.26,100.2272,100.245,5201,0
+MMKT.US,D,20250627,000000,100.17,100.19,100.15,100.18,111313,0
+MMKT.US,D,20250630,000000,100.19,100.22,100.19,100.205,2426,0
+MMKT.US,D,20250701,000000,100.23,100.23,100.2,100.2,2249,0
+MMKT.US,D,20250702,000000,100.22,100.24,100.21,100.225,4645,0
+MMKT.US,D,20250703,000000,100.2,100.22,100.2,100.215,5290,0
+MMKT.US,D,20250707,000000,100.22,100.234,100.21,100.2161,1950,0
+MMKT.US,D,20250708,000000,100.24,100.25,100.21,100.21,1787,0
+MMKT.US,D,20250709,000000,100.26,100.26,100.21,100.24,6944,0
+MMKT.US,D,20250710,000000,100.26,100.27,100.24,100.265,3474,0
+MMKT.US,D,20250711,000000,100.16,100.2,100.16,100.19,7639,0
+MMKT.US,D,20250714,000000,100.2111,100.23,100.21,100.214,12222,0
+MMKT.US,D,20250715,000000,100.21,100.24,100.21,100.225,2942,0
+MMKT.US,D,20250716,000000,100.23,100.2495,100.23,100.2457,2018,0
+MMKT.US,D,20250717,000000,100.2591,100.26,100.25,100.255,1856,0
+MMKT.US,D,20250718,000000,100.1947,100.2,100.1947,100.196,3218,0
+MMKT.US,D,20250721,000000,100.22,100.23,100.2,100.215,2446,0
+MMKT.US,D,20250722,000000,100.25,100.25,100.21,100.23,1289,0
+MMKT.US,D,20250723,000000,100.24,100.24,100.2011,100.22,1543,0
+MMKT.US,D,20250724,000000,100.27,100.27,100.22,100.2371,2804,0
+MMKT.US,D,20250725,000000,100.6,100.6,100.18,100.195,2844,0
+MMKT.US,D,20250728,000000,100.15,100.2,100.1,100.185,6343,0
+MMKT.US,D,20250730,000000,100.24,100.24,100.2,100.2,1818,0
+MMKT.US,D,20250801,000000,100.1997,100.21,100.1997,100.205,8315,0
+MMKT.US,D,20250804,000000,100.21,100.26,100.19,100.26,19666,0
+MMKT.US,D,20250805,000000,100.24,100.25,100.21,100.24,7106,0
+MMKT.US,D,20250806,000000,100.23,100.25,100.22,100.235,6571,0
+MMKT.US,D,20250807,000000,100.24,100.26,100.23,100.245,1862,0
+MMKT.US,D,20250808,000000,100.2,100.21,100.19,100.2095,21057,0
+MMKT.US,D,20250811,000000,100.23,100.23,100.2,100.22,5964,0
+MMKT.US,D,20250812,000000,100.21,100.21,100.2,100.205,6893,0
+MMKT.US,D,20250813,000000,100.23,100.24,100.21,100.225,17551,0
+MMKT.US,D,20250814,000000,100.23,100.24,100.22,100.235,7862,0
+MMKT.US,D,20250815,000000,100.19,100.21,100.17,100.2,20773,0
+MMKT.US,D,20250818,000000,100.21,100.23,100.2,100.222,7188,0
+MMKT.US,D,20250819,000000,100.22,100.24,100.2199,100.24,8912,0
+MMKT.US,D,20250820,000000,100.2427,100.25,100.22,100.235,13311,0
+MMKT.US,D,20250821,000000,100.26,100.26,100.24,100.2578,3901,0
+MMKT.US,D,20250822,000000,100.2091,100.22,100.2091,100.2151,6885,0
+MMKT.US,D,20250825,000000,100.22,100.24,100.21,100.225,7876,0
+MMKT.US,D,20250826,000000,100.24,100.25,100.21,100.22,22460,0
+MMKT.US,D,20250827,000000,100.23,100.25,100.23,100.245,3865,0
+MMKT.US,D,20250828,000000,100.2554,100.2609,100.25,100.26,2014,0
+MMKT.US,D,20250829,000000,100.1947,100.23,100.19,100.225,6644,0
+MMKT.US,D,20250902,000000,100.2392,100.24,100.21,100.23,3399,0
+MMKT.US,D,20250903,000000,100.2404,100.26,100.2404,100.25,2422,0
+MMKT.US,D,20250904,000000,100.265,100.27,100.2409,100.245,6435,0
+MMKT.US,D,20250905,000000,100.22,100.22,100.19,100.215,1790,0
+MMKT.US,D,20250908,000000,100.25,100.26,100.245,100.245,3566,0
+MMKT.US,D,20250909,000000,100.26,100.27,100.25,100.255,1889,0
+MMKT.US,D,20250910,000000,100.45,100.45,100.27,100.275,6049,0
+MMKT.US,D,20250911,000000,100.28,100.28,100.27,100.28,3875,0
+MMKT.US,D,20250912,000000,100.22,100.24,100.22,100.235,3786,0
+MMKT.US,D,20250915,000000,100.21,100.24,100.2,100.23,12108,0
+MMKT.US,D,20250916,000000,100.26,100.26,100.24,100.26,4561,0
+MMKT.US,D,20250917,000000,100.249,100.27,100.24,100.255,2079,0
+MMKT.US,D,20250918,000000,100.2701,100.28,100.25,100.27,2873,0
+MMKT.US,D,20250919,000000,100.23,100.24,100.21,100.235,2805,0
+MMKT.US,D,20250922,000000,100.2413,100.25,100.24,100.245,8347,0
+MMKT.US,D,20250923,000000,100.24,100.25,100.24,100.25,3118,0
+MMKT.US,D,20250924,000000,100.25,100.27,100.25,100.27,1580,0
+MMKT.US,D,20250925,000000,100.27,100.28,100.26,100.28,3111,0
+MMKT.US,D,20250926,000000,100.245,100.245,100.21,100.22,13345,0
+MMKT.US,D,20250929,000000,100.23,100.23,100.22,100.222,2592,0
+MMKT.US,D,20250930,000000,100.26,100.26,100.23,100.255,3743,0
+MMKT.US,D,20251001,000000,100.255,100.27,100.23,100.2324,7961,0
+MMKT.US,D,20251002,000000,100.25,100.27,100.24,100.265,13882,0
+MMKT.US,D,20251003,000000,100.239,100.25,100.205,100.246,23674,0
+MMKT.US,D,20251006,000000,100.21,100.24,100.2,100.23,11905,0
+MMKT.US,D,20251007,000000,100.25,100.26,100.23,100.245,3429,0
+MMKT.US,D,20251008,000000,100.26,100.27,100.24,100.2672,4007,0
+MMKT.US,D,20251009,000000,100.2699,100.28,100.2641,100.27,3900,0
+MMKT.US,D,20251010,000000,100.23,100.24,100.2,100.2297,7134,0
+MMKT.US,D,20251013,000000,100.22,100.235,100.22,100.23,4239,0
+MMKT.US,D,20251014,000000,100.24,100.25,100.22,100.2242,18900,0
+MMKT.US,D,20251015,000000,100.22,100.245,100.22,100.24,3062,0
+MMKT.US,D,20251016,000000,100.2475,100.28,100.24,100.2719,6818,0
+MMKT.US,D,20251017,000000,100.24,100.25,100.21,100.23,12444,0
+MMKT.US,D,20251020,000000,100.224,100.23,100.2,100.2151,6201,0
+MMKT.US,D,20251021,000000,100.24,100.24,100.22,100.235,8103,0
+MMKT.US,D,20251022,000000,100.25,100.25,100.24,100.2448,4020,0
+MMKT.US,D,20251023,000000,100.2563,100.27,100.24,100.26,11580,0
+MMKT.US,D,20251024,000000,100.22,100.23,100.19,100.2239,16557,0
+MMKT.US,D,20251027,000000,100.23,100.2495,100.23,100.24,12667,0
+MMKT.US,D,20251028,000000,100.24,100.2469,100.22,100.235,5105,0
+MMKT.US,D,20251029,000000,100.23,100.24,100.23,100.235,4298,0
+MMKT.US,D,20251030,000000,100.23,100.26,100.22,100.2579,10329,0
+MMKT.US,D,20251031,000000,100.23,100.235,100.18,100.23,15986,0
+MMKT.US,D,20251103,000000,100.25,100.25,100.21,100.235,8008,0
+MMKT.US,D,20251104,000000,100.25,100.25,100.11,100.225,11319,0
+MMKT.US,D,20251105,000000,100.24,100.245,100.23,100.245,1527,0
+MMKT.US,D,20251106,000000,100.2696,100.28,100.25,100.26,15665,0
+MMKT.US,D,20251107,000000,100.22,100.22,100.21,100.22,19547,0
+MMKT.US,D,20251110,000000,100.22,100.24,100.15,100.215,11762,0
+MMKT.US,D,20251111,000000,100.235,100.25,100.23,100.235,6863,0
+MMKT.US,D,20251112,000000,100.2449,100.2598,100.2403,100.25,6993,0
+MMKT.US,D,20251113,000000,100.2603,100.28,100.26,100.272,8447,0
+MMKT.US,D,20251114,000000,100.2223,100.23,100.2143,100.225,8222,0
+MMKT.US,D,20251117,000000,100.2298,100.24,100.21,100.225,11559,0
+MMKT.US,D,20251118,000000,100.22,100.25,100.22,100.245,12468,0
+MMKT.US,D,20251119,000000,100.255,100.27,100.2537,100.255,6804,0
+MMKT.US,D,20251120,000000,100.22,100.28,100.2,100.2599,24751,0
+MMKT.US,D,20251121,000000,100.19,100.23,100.19,100.2,13501,0
+MMKT.US,D,20251124,000000,100.23,100.24,100.15,100.23,10139,0
+MMKT.US,D,20251125,000000,100.2451,100.2451,100.23,100.23,6470,0
+MMKT.US,D,20251126,000000,100.2,100.32,100.15,100.27,7511,0
+MMKT.US,D,20251128,000000,100.27,100.31,100.2,100.22,10655,0
+MMKT.US,D,20251201,000000,100.24,100.24,100.2176,100.22,12313,0
+MMKT.US,D,20251202,000000,100.24,100.25,100.23,100.235,7831,0
+MMKT.US,D,20251203,000000,100.28,100.28,99.84,100.245,7329,0
+MMKT.US,D,20251204,000000,100.255,100.28,100.25,100.2747,17054,0
+MMKT.US,D,20251205,000000,100.22,100.23,100.22,100.225,8905,0
+MMKT.US,D,20251208,000000,100.2312,100.24,100.23,100.24,7179,0
+MMKT.US,D,20251209,000000,100.25,100.25,100.2415,100.245,3836,0
+MMKT.US,D,20251210,000000,100.25,100.255,100.245,100.245,3512,0
+MMKT.US,D,20251211,000000,100.26,100.28,100.26,100.2748,8612,0
+MMKT.US,D,20251212,000000,100.2199,100.22,100.21,100.215,5133,0
+MMKT.US,D,20251215,000000,100.24,100.24,100.2217,100.235,12712,0
+MMKT.US,D,20251216,000000,100.25,100.25,100.245,100.245,3594,0
+MMKT.US,D,20251217,000000,100.27,100.27,100.25,100.265,15008,0
+MMKT.US,D,20251218,000000,100.28,100.28,100.2601,100.27,4304,0
+MMKT.US,D,20251219,000000,100.215,100.23,100.21,100.225,4183,0
+MMKT.US,D,20251222,000000,100.24,100.24,100.23,100.2316,5080,0
+MMKT.US,D,20251223,000000,100.24,100.25,100.24,100.245,14748,0
+MMKT.US,D,20251224,000000,100.2581,100.2581,100.25,100.255,1552,0
+MMKT.US,D,20251226,000000,100.1801,100.19,100.18,100.1836,6497,0
+MMKT.US,D,20251229,000000,100.18,100.2,100.18,100.1936,12619,0
+MMKT.US,D,20251230,000000,100.21,100.21,100.19,100.205,19423,0
+MMKT.US,D,20251231,000000,100.215,100.22,100.21,100.219,7785,0
+MMKT.US,D,20260102,000000,100.22,100.22,100.21,100.215,20781,0
+MMKT.US,D,20260105,000000,100.2199,100.235,100.21,100.235,11829,0
+MMKT.US,D,20260106,000000,100.2401,100.25,100.2305,100.245,9705,0
+MMKT.US,D,20260107,000000,100.25,100.26,100.25,100.255,8240,0
+MMKT.US,D,20260108,000000,100.25,100.26,100.25,100.26,8674,0
+MMKT.US,D,20260109,000000,100.24,100.24,100.22,100.235,11977,0
+MMKT.US,D,20260112,000000,100.25,100.25,100.24,100.245,16877,0
+MMKT.US,D,20260113,000000,100.265,100.265,100.26,100.265,5939,0
+MMKT.US,D,20260114,000000,100.27,100.29,100.27,100.28,62191,0
+MMKT.US,D,20260115,000000,100.28,100.29,100.275,100.285,5128,0
+MMKT.US,D,20260116,000000,100.23,100.25,100.22,100.245,27326,0
+MMKT.US,D,20260120,000000,100.26,100.26,100.25,100.255,6063,0
+MMKT.US,D,20260121,000000,100.261,100.2783,100.26,100.275,7814,0
+MMKT.US,D,20260122,000000,100.28,100.29,100.2797,100.285,11470,0
+MMKT.US,D,20260123,000000,100.205,100.21,100.2,100.205,8366,0
+MMKT.US,D,20260126,000000,100.22,100.23,100.22,100.225,10306,0
+MMKT.US,D,20260127,000000,100.24,100.24,100.23,100.23,14356,0
+MMKT.US,D,20260128,000000,100.24,100.26,100.23,100.255,9677,0
+MMKT.US,D,20260129,000000,100.26,100.2666,100.24,100.26,8753,0
+MMKT.US,D,20260130,000000,100.22,100.23,100.21,100.22,10088,0
+MMKT.US,D,20260202,000000,100.23,100.23,100.22,100.225,8851,0
+MMKT.US,D,20260203,000000,100.235,100.24,100.22,100.2366,9988,0
+MMKT.US,D,20260204,000000,100.25,100.25,100.24,100.245,13893,0
+MMKT.US,D,20260205,000000,100.26,100.26,100.25,100.255,5156,0
+MMKT.US,D,20260206,000000,100.22,100.22,100.21,100.2199,10969,0
+MMKT.US,D,20260209,000000,100.22,100.23,100.21,100.225,6440,0
+MMKT.US,D,20260210,000000,100.23,100.24,100.23,100.235,5374,0
+MMKT.US,D,20260211,000000,100.25,100.2585,100.24,100.255,5250,0
+MMKT.US,D,20260212,000000,100.255,100.26,100.25,100.255,6996,0
+MMKT.US,D,20260213,000000,100.21,100.22,100.2,100.215,19420,0
+MMKT.US,D,20260217,000000,100.2,100.25,100.2,100.24,7511,0
+MMKT.US,D,20260218,000000,100.24,100.25,100.24,100.25,2964,0

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

@@ -0,0 +1,387 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MS_Q.US,D,20240805,000000,25.89,26.56,25.51,26.09,1413510,0
+MS_Q.US,D,20240806,000000,26.15,26.15,26.055,26.1,699217,0
+MS_Q.US,D,20240807,000000,26.15,26.31,26.13,26.2,564366,0
+MS_Q.US,D,20240808,000000,26.3,26.59,26.255,26.45,551551,0
+MS_Q.US,D,20240809,000000,26.55,26.68,26.5,26.52,333616,0
+MS_Q.US,D,20240812,000000,26.58,26.6,26.37,26.51,203302,0
+MS_Q.US,D,20240813,000000,26.57,26.6,26.47,26.55,275014,0
+MS_Q.US,D,20240814,000000,26.55,26.8,26.5,26.65,304466,0
+MS_Q.US,D,20240815,000000,26.83,26.91,26.73,26.75,311730,0
+MS_Q.US,D,20240816,000000,26.75,26.7694,26.67,26.67,77362,0
+MS_Q.US,D,20240819,000000,26.6613,26.84,26.64,26.73,229445,0
+MS_Q.US,D,20240820,000000,26.75,26.75,26.5,26.62,270487,0
+MS_Q.US,D,20240821,000000,26.54,26.665,26.5,26.62,297676,0
+MS_Q.US,D,20240822,000000,26.65,26.73,26.6,26.67,152328,0
+MS_Q.US,D,20240823,000000,26.67,27.16,26.64,26.87,290427,0
+MS_Q.US,D,20240826,000000,26.855,26.92,26.79,26.81,174527,0
+MS_Q.US,D,20240827,000000,26.82,26.83,26.76,26.77,181436,0
+MS_Q.US,D,20240828,000000,26.8,26.95,26.74,26.88,307449,0
+MS_Q.US,D,20240829,000000,26.87,26.87,26.71,26.76,268081,0
+MS_Q.US,D,20240830,000000,26.79,26.88,26.61,26.75,5600543,0
+MS_Q.US,D,20240903,000000,26.7,26.74,26.55,26.57,282285,0
+MS_Q.US,D,20240904,000000,26.63,26.6612,26.52,26.54,70988,0
+MS_Q.US,D,20240905,000000,26.65,26.7498,26.61,26.73,138710,0
+MS_Q.US,D,20240906,000000,26.75,26.7891,26.54,26.64,69974,0
+MS_Q.US,D,20240909,000000,26.72,26.83,26.56,26.82,31368,0
+MS_Q.US,D,20240910,000000,26.91,26.92,26.8001,26.87,28536,0
+MS_Q.US,D,20240911,000000,26.85,26.92,26.76,26.86,85717,0
+MS_Q.US,D,20240912,000000,26.96,27.16,26.8875,26.98,88856,0
+MS_Q.US,D,20240913,000000,27.06,27.12,27.03,27.05,74304,0
+MS_Q.US,D,20240916,000000,27.16,27.1697,27.08,27.1532,83935,0
+MS_Q.US,D,20240917,000000,27.27,27.27,27.1,27.13,67912,0
+MS_Q.US,D,20240918,000000,27.24,27.24,27.16,27.2,41046,0
+MS_Q.US,D,20240919,000000,27.27,27.27,27.16,27.1688,162661,0
+MS_Q.US,D,20240920,000000,27.16,27.35,27.02,27.095,51415,0
+MS_Q.US,D,20240923,000000,27.14,27.2,26.92,26.92,73752,0
+MS_Q.US,D,20240924,000000,27,27.07,26.95,27.06,64568,0
+MS_Q.US,D,20240925,000000,27.13,27.15,27,27.07,89416,0
+MS_Q.US,D,20240926,000000,27.15,27.165,26.9905,27.13,60457,0
+MS_Q.US,D,20240927,000000,27.22,27.23,26.94,27.13,170634,0
+MS_Q.US,D,20240930,000000,26.77,26.91,26.765,26.84,244785,0
+MS_Q.US,D,20241001,000000,27,27.0192,26.88,26.93,116606,0
+MS_Q.US,D,20241002,000000,27,27.0183,26.8805,26.92,136552,0
+MS_Q.US,D,20241003,000000,26.99,27.114,26.83,26.83,148761,0
+MS_Q.US,D,20241004,000000,26.89,26.89,26.73,26.74,28390,0
+MS_Q.US,D,20241007,000000,26.75,26.76,26.7,26.7,46372,0
+MS_Q.US,D,20241008,000000,26.74,26.91,26.67,26.79,50368,0
+MS_Q.US,D,20241009,000000,26.85,26.91,26.82,26.82,179475,0
+MS_Q.US,D,20241010,000000,26.89,27.01,26.66,26.75,76296,0
+MS_Q.US,D,20241011,000000,26.81,26.84,26.74,26.83,48207,0
+MS_Q.US,D,20241014,000000,26.86,26.89,26.76,26.815,52703,0
+MS_Q.US,D,20241015,000000,26.88,26.9,26.81,26.87,86965,0
+MS_Q.US,D,20241016,000000,26.91,26.95,26.88,26.88,46424,0
+MS_Q.US,D,20241017,000000,26.9,26.95,26.75,26.77,44169,0
+MS_Q.US,D,20241018,000000,26.87,26.91,26.71,26.71,218211,0
+MS_Q.US,D,20241021,000000,26.69,26.7513,26.5,26.51,50820,0
+MS_Q.US,D,20241022,000000,26.56,26.79,26.56,26.76,75968,0
+MS_Q.US,D,20241023,000000,26.72,26.79,26.6,26.74,222888,0
+MS_Q.US,D,20241024,000000,26.72,26.805,26.7,26.71,144842,0
+MS_Q.US,D,20241025,000000,26.85,26.91,26.59,26.6,144073,0
+MS_Q.US,D,20241028,000000,26.72,26.72,26.57,26.59,47688,0
+MS_Q.US,D,20241029,000000,26.53,26.6,26.41,26.53,67725,0
+MS_Q.US,D,20241030,000000,26.73,26.77,26.55,26.55,44933,0
+MS_Q.US,D,20241031,000000,26.61,26.61,26.34,26.4,128746,0
+MS_Q.US,D,20241101,000000,26.45,26.5881,26.22,26.22,62588,0
+MS_Q.US,D,20241104,000000,26.37,26.58,26.36,26.39,35380,0
+MS_Q.US,D,20241105,000000,26.47,26.535,26.37,26.47,86715,0
+MS_Q.US,D,20241106,000000,26.39,26.46,26.14,26.45,94426,0
+MS_Q.US,D,20241107,000000,26.45,26.65,26.45,26.59,97398,0
+MS_Q.US,D,20241108,000000,26.67,27.02,26.65,26.86,156351,0
+MS_Q.US,D,20241111,000000,26.85,26.95,26.78,26.78,26041,0
+MS_Q.US,D,20241112,000000,26.7,26.77,26.6053,26.63,47398,0
+MS_Q.US,D,20241113,000000,26.7,26.8187,26.52,26.53,52045,0
+MS_Q.US,D,20241114,000000,26.62,26.66,26.44,26.44,229676,0
+MS_Q.US,D,20241115,000000,26.47,26.56,26.39,26.47,49442,0
+MS_Q.US,D,20241118,000000,26.49,26.63,26.42,26.44,70348,0
+MS_Q.US,D,20241119,000000,26.42,26.55,26.3,26.37,61730,0
+MS_Q.US,D,20241120,000000,26.34,26.44,26.2063,26.36,136389,0
+MS_Q.US,D,20241121,000000,26.42,26.5415,26.35,26.46,48542,0
+MS_Q.US,D,20241122,000000,26.47,26.529,26.4,26.49,27505,0
+MS_Q.US,D,20241125,000000,26.77,26.9669,26.5403,26.59,37095,0
+MS_Q.US,D,20241126,000000,26.67,26.67,26.4,26.44,52314,0
+MS_Q.US,D,20241127,000000,26.64,26.7899,26.44,26.47,37157,0
+MS_Q.US,D,20241129,000000,26.6,26.66,26.48,26.51,25664,0
+MS_Q.US,D,20241202,000000,26.65,26.65,26.46,26.51,84599,0
+MS_Q.US,D,20241203,000000,26.58,26.67,26.51,26.6,42742,0
+MS_Q.US,D,20241204,000000,26.66,26.8,26.63,26.67,141754,0
+MS_Q.US,D,20241205,000000,26.7,26.855,26.7,26.74,42313,0
+MS_Q.US,D,20241206,000000,26.76,26.86,26.66,26.69,26834,0
+MS_Q.US,D,20241209,000000,26.7799,26.78,26.59,26.68,221572,0
+MS_Q.US,D,20241210,000000,26.62,26.805,26.6,26.77,46504,0
+MS_Q.US,D,20241211,000000,26.755,26.89,26.67,26.75,52421,0
+MS_Q.US,D,20241212,000000,26.84,26.91,26.57,26.72,131279,0
+MS_Q.US,D,20241213,000000,26.66,26.9176,26.66,26.72,64802,0
+MS_Q.US,D,20241216,000000,26.7744,26.97,26.7,26.86,81314,0
+MS_Q.US,D,20241217,000000,26.92,26.98,26.83,26.95,336752,0
+MS_Q.US,D,20241218,000000,26.92,26.97,26.69,26.7,108830,0
+MS_Q.US,D,20241219,000000,26.66,26.8399,26.53,26.68,220752,0
+MS_Q.US,D,20241220,000000,26.76,26.88,26.66,26.68,61020,0
+MS_Q.US,D,20241223,000000,26.75,26.77,26.59,26.61,43285,0
+MS_Q.US,D,20241224,000000,26.705,26.7464,26.5501,26.63,28821,0
+MS_Q.US,D,20241226,000000,26.5944,26.68,26.515,26.59,60131,0
+MS_Q.US,D,20241227,000000,26.55,26.68,26.51,26.59,121499,0
+MS_Q.US,D,20241230,000000,26.63,26.77,26.537637,26.68,78306,0
+MS_Q.US,D,20241231,000000,26.35,26.61,26.23,26.51,933253,0
+MS_Q.US,D,20250102,000000,26.66,26.66,26.32,26.44,181808,0
+MS_Q.US,D,20250103,000000,26.43,26.5743,26.34,26.37,77888,0
+MS_Q.US,D,20250106,000000,26.31,26.4499,26.24,26.35,66854,0
+MS_Q.US,D,20250107,000000,26.31,26.38,26.13,26.24,106917,0
+MS_Q.US,D,20250108,000000,26.2142,26.33,25.97,26.08,137610,0
+MS_Q.US,D,20250110,000000,25.89,26.05,25.8,25.86,112782,0
+MS_Q.US,D,20250113,000000,25.97,25.9784,25.7,25.72,47885,0
+MS_Q.US,D,20250114,000000,25.8,25.9078,25.735,25.78,35848,0
+MS_Q.US,D,20250115,000000,26.091,26.2982,25.96,26.19,57072,0
+MS_Q.US,D,20250116,000000,26.19,26.25,26.03,26.03,54587,0
+MS_Q.US,D,20250117,000000,26.07,26.15,25.98,26.05,53251,0
+MS_Q.US,D,20250121,000000,26.18,26.225,26.02,26.11,209311,0
+MS_Q.US,D,20250122,000000,26.14,26.16,25.85,25.93,217507,0
+MS_Q.US,D,20250123,000000,25.89,25.9,25.75,25.87,170904,0
+MS_Q.US,D,20250124,000000,25.82,25.97,25.82,25.97,67684,0
+MS_Q.US,D,20250127,000000,25.8015,26.14,25.8015,25.97,131159,0
+MS_Q.US,D,20250128,000000,26.07,26.1784,25.93,25.96,94792,0
+MS_Q.US,D,20250129,000000,26.025,26.08,25.8783,25.89,37789,0
+MS_Q.US,D,20250130,000000,25.94,26.09,25.85,25.87,165558,0
+MS_Q.US,D,20250131,000000,25.96,26.06,25.76,26,109737,0
+MS_Q.US,D,20250203,000000,25.96,26.05,25.81,26.05,60028,0
+MS_Q.US,D,20250204,000000,26.02,26.14,26.02,26.06,34625,0
+MS_Q.US,D,20250205,000000,26.17,26.27,26.11,26.17,27424,0
+MS_Q.US,D,20250206,000000,26.225,26.25,26.1,26.12,39350,0
+MS_Q.US,D,20250207,000000,26.22,26.25,26.1,26.13,59029,0
+MS_Q.US,D,20250210,000000,26.1032,26.23,26.05,26.16,100982,0
+MS_Q.US,D,20250211,000000,26.16,26.2027,26.0496,26.15,31930,0
+MS_Q.US,D,20250212,000000,26.0015,26.15,25.96,26.11,33880,0
+MS_Q.US,D,20250213,000000,25.9776,26.27,25.9776,26.144,34396,0
+MS_Q.US,D,20250214,000000,26.07,26.41,26.07,26.35,35379,0
+MS_Q.US,D,20250218,000000,26.32,26.4346,26.25,26.25,38825,0
+MS_Q.US,D,20250219,000000,26.305,26.305,25.98,25.99,204327,0
+MS_Q.US,D,20250220,000000,26.03,26.04,25.91,25.95,47468,0
+MS_Q.US,D,20250221,000000,25.98,26.1,25.96,25.98,70723,0
+MS_Q.US,D,20250224,000000,26,26.09,25.9702,26.04,129531,0
+MS_Q.US,D,20250225,000000,26.095,26.19,26.06,26.08,55788,0
+MS_Q.US,D,20250226,000000,26.2656,26.2656,26.03,26.07,86101,0
+MS_Q.US,D,20250227,000000,26.065,26.1515,26.04,26.08,52623,0
+MS_Q.US,D,20250228,000000,26.1,26.18,26.01,26.08,118733,0
+MS_Q.US,D,20250303,000000,26.17,26.2,26.1,26.15,27982,0
+MS_Q.US,D,20250304,000000,26.155,26.1795,25.95,26,66045,0
+MS_Q.US,D,20250305,000000,26.0897,26.0897,25.9801,26.06,21290,0
+MS_Q.US,D,20250306,000000,26.07,26.0743,25.96,25.96,36544,0
+MS_Q.US,D,20250307,000000,26.04,26.0839,25.93,25.94,49472,0
+MS_Q.US,D,20250310,000000,25.87,26,25.86,25.9,38042,0
+MS_Q.US,D,20250311,000000,25.9,25.955,25.7301,25.81,287983,0
+MS_Q.US,D,20250312,000000,25.89,25.99,25.77,25.99,79904,0
+MS_Q.US,D,20250313,000000,25.87,26.05,25.87,26.01,45112,0
+MS_Q.US,D,20250314,000000,26.034,26.12,25.9,26.06,47717,0
+MS_Q.US,D,20250317,000000,26.18,26.18,25.97,26.05,62349,0
+MS_Q.US,D,20250318,000000,26.092,26.19,26.0201,26.08,28510,0
+MS_Q.US,D,20250319,000000,26.06,26.1,26.0284,26.1,17249,0
+MS_Q.US,D,20250320,000000,26.08,26.14,26.06,26.14,43117,0
+MS_Q.US,D,20250321,000000,26.14,26.23,26.09,26.2,20401,0
+MS_Q.US,D,20250324,000000,26.34,26.3499,26.21,26.27,31267,0
+MS_Q.US,D,20250325,000000,26.29,26.3,26.21,26.3,19922,0
+MS_Q.US,D,20250326,000000,26.28,26.3,26.13,26.16,48063,0
+MS_Q.US,D,20250327,000000,26.16,26.24,26.12,26.14,41842,0
+MS_Q.US,D,20250328,000000,26.1582,26.25,25.99,25.99,50149,0
+MS_Q.US,D,20250331,000000,25.65,25.665,25.5,25.5,191054,0
+MS_Q.US,D,20250401,000000,25.7108,25.7108,25.54,25.6,63725,0
+MS_Q.US,D,20250402,000000,25.61,25.6991,25.6,25.68,27284,0
+MS_Q.US,D,20250403,000000,25.52,25.59,25.37,25.58,160613,0
+MS_Q.US,D,20250404,000000,25.49,25.58,25.19,25.32,134034,0
+MS_Q.US,D,20250407,000000,25.1639,25.43,25.08,25.16,175537,0
+MS_Q.US,D,20250408,000000,25.35,25.39,25.08,25.18,139884,0
+MS_Q.US,D,20250409,000000,25.11,25.43,24.82,25.43,614517,0
+MS_Q.US,D,20250410,000000,25.21,25.34,25.03,25.14,181279,0
+MS_Q.US,D,20250411,000000,25.13,25.13,24.9,25.05,89425,0
+MS_Q.US,D,20250414,000000,25.23,25.23,25.06,25.12,127001,0
+MS_Q.US,D,20250415,000000,25.229,25.39,25.1952,25.39,290646,0
+MS_Q.US,D,20250416,000000,25.3298,25.46,25.29,25.45,150640,0
+MS_Q.US,D,20250417,000000,25.46,25.58,25.41,25.58,127873,0
+MS_Q.US,D,20250421,000000,25.4,25.49,25.35,25.35,77244,0
+MS_Q.US,D,20250422,000000,25.4862,25.54,25.3801,25.52,61139,0
+MS_Q.US,D,20250423,000000,25.7291,25.74,25.56,25.63,135610,0
+MS_Q.US,D,20250424,000000,25.6002,25.74,25.56,25.62,128670,0
+MS_Q.US,D,20250425,000000,25.6954,25.6987,25.39,25.48,109585,0
+MS_Q.US,D,20250428,000000,25.5567,25.5743,25.38,25.43,55101,0
+MS_Q.US,D,20250429,000000,25.4079,25.44,25.3,25.33,102898,0
+MS_Q.US,D,20250430,000000,25.2409,25.2999,25.11,25.14,205107,0
+MS_Q.US,D,20250501,000000,25.2656,25.2656,25.03,25.16,182240,0
+MS_Q.US,D,20250502,000000,25.19,25.26,25.15,25.19,109620,0
+MS_Q.US,D,20250505,000000,25.18,25.2155,25.16,25.16,75857,0
+MS_Q.US,D,20250506,000000,25.1625,25.25,25.14,25.24,105611,0
+MS_Q.US,D,20250507,000000,25.34,25.47,25.3,25.38,61902,0
+MS_Q.US,D,20250508,000000,25.4792,25.4792,25.29,25.32,43369,0
+MS_Q.US,D,20250509,000000,25.355,25.45,25.35,25.36,96101,0
+MS_Q.US,D,20250512,000000,25.45,25.53,25.41,25.45,110754,0
+MS_Q.US,D,20250513,000000,25.44,25.48,25.4,25.4,49928,0
+MS_Q.US,D,20250514,000000,25.4,25.45,25.34,25.365,42755,0
+MS_Q.US,D,20250515,000000,25.365,25.52,25.34,25.52,43406,0
+MS_Q.US,D,20250516,000000,25.5259,25.58,25.4254,25.56,125284,0
+MS_Q.US,D,20250519,000000,25.51,25.63,25.5,25.62,111667,0
+MS_Q.US,D,20250520,000000,25.63,25.8,25.59,25.59,57813,0
+MS_Q.US,D,20250521,000000,25.64,25.64,25.18,25.2,74489,0
+MS_Q.US,D,20250522,000000,25.2271,25.3,25.13,25.22,54341,0
+MS_Q.US,D,20250523,000000,25.2,25.41,25.15,25.37,61932,0
+MS_Q.US,D,20250527,000000,25.4609,25.62,25.36,25.59,53415,0
+MS_Q.US,D,20250528,000000,25.62,25.64,25.34,25.48,75457,0
+MS_Q.US,D,20250529,000000,25.5,25.58,25.32,25.32,53270,0
+MS_Q.US,D,20250530,000000,25.2775,25.71,25.26,25.71,196440,0
+MS_Q.US,D,20250602,000000,25.522,25.74,25.522,25.69,57474,0
+MS_Q.US,D,20250603,000000,25.7162,25.82,25.66,25.71,56421,0
+MS_Q.US,D,20250604,000000,25.77,25.83,25.7101,25.77,49353,0
+MS_Q.US,D,20250605,000000,25.8,25.9,25.77,25.79,26335,0
+MS_Q.US,D,20250606,000000,25.8,25.83,25.68,25.76,44398,0
+MS_Q.US,D,20250609,000000,25.75,25.9,25.75,25.88,69020,0
+MS_Q.US,D,20250610,000000,25.8212,25.93,25.7,25.77,132050,0
+MS_Q.US,D,20250611,000000,25.825,25.89,25.7,25.73,36616,0
+MS_Q.US,D,20250612,000000,25.8395,25.86,25.76,25.81,35738,0
+MS_Q.US,D,20250613,000000,25.75,25.85,25.64,25.77,33509,0
+MS_Q.US,D,20250616,000000,25.72,25.86,25.66,25.83,55180,0
+MS_Q.US,D,20250617,000000,25.735,25.9,25.735,25.82,18249,0
+MS_Q.US,D,20250618,000000,25.89,25.98,25.8471,25.95,43700,0
+MS_Q.US,D,20250620,000000,25.99,26.08,25.84,25.85,31027,0
+MS_Q.US,D,20250623,000000,25.96,25.9994,25.89,25.9626,38380,0
+MS_Q.US,D,20250624,000000,26.03,26.14,25.99,25.99,37334,0
+MS_Q.US,D,20250625,000000,26.09,26.24,25.98,26.08,42781,0
+MS_Q.US,D,20250626,000000,26.13,26.19,26.06,26.06,31584,0
+MS_Q.US,D,20250627,000000,26.16,26.17,26.03,26.03,24724,0
+MS_Q.US,D,20250630,000000,25.75,26.03,25.69,25.85,104343,0
+MS_Q.US,D,20250701,000000,25.9,26.1,25.8881,26.04,47777,0
+MS_Q.US,D,20250702,000000,26.025,26.26,26.025,26.2,35949,0
+MS_Q.US,D,20250703,000000,26.25,26.294,26.135,26.25,20025,0
+MS_Q.US,D,20250707,000000,26.25,26.31,26.1,26.16,53063,0
+MS_Q.US,D,20250708,000000,26.18,26.325,26.17,26.21,35215,0
+MS_Q.US,D,20250709,000000,26.1923,26.3563,26.1923,26.22,35235,0
+MS_Q.US,D,20250710,000000,26.31,26.34,26.21,26.32,38889,0
+MS_Q.US,D,20250711,000000,26.29,26.315,26.175,26.22,30980,0
+MS_Q.US,D,20250714,000000,26.29,26.3,26.04,26.04,35031,0
+MS_Q.US,D,20250715,000000,26.12,26.2,25.93,25.97,30507,0
+MS_Q.US,D,20250716,000000,26,26.1199,25.82,25.91,35082,0
+MS_Q.US,D,20250717,000000,26.04,26.0798,25.78,25.8912,99816,0
+MS_Q.US,D,20250718,000000,25.945,25.98,25.86,25.87,22752,0
+MS_Q.US,D,20250721,000000,26.02,26.0625,25.83,25.95,38160,0
+MS_Q.US,D,20250722,000000,25.9923,26,25.83,25.875,38016,0
+MS_Q.US,D,20250723,000000,25.925,25.9788,25.86,25.94,29638,0
+MS_Q.US,D,20250724,000000,25.97,26,25.82,25.82,134749,0
+MS_Q.US,D,20250725,000000,25.875,25.94,25.79,25.81,46081,0
+MS_Q.US,D,20250728,000000,25.81,25.88,25.73,25.77,37731,0
+MS_Q.US,D,20250729,000000,25.83,25.95,25.8,25.85,39460,0
+MS_Q.US,D,20250730,000000,25.86,25.95,25.81,25.83,24309,0
+MS_Q.US,D,20250731,000000,25.87,25.9246,25.68,25.76,112252,0
+MS_Q.US,D,20250801,000000,25.83,25.83,25.67,25.67,89210,0
+MS_Q.US,D,20250804,000000,25.79,25.82,25.73,25.78,41822,0
+MS_Q.US,D,20250805,000000,25.82,25.9,25.74,25.78,66813,0
+MS_Q.US,D,20250806,000000,25.8,25.81,25.68,25.76,29752,0
+MS_Q.US,D,20250807,000000,25.8,25.89,25.76,25.78,53991,0
+MS_Q.US,D,20250808,000000,26.35,26.35,25.74,25.81,26205,0
+MS_Q.US,D,20250811,000000,25.81,25.85,25.77,25.84,22606,0
+MS_Q.US,D,20250812,000000,25.86,25.97,25.81,25.91,45872,0
+MS_Q.US,D,20250813,000000,25.98,26.09,25.955,25.96,43716,0
+MS_Q.US,D,20250814,000000,25.95,26.02,25.88,25.98,44236,0
+MS_Q.US,D,20250815,000000,26.0577,26.07,25.9674,25.98,25701,0
+MS_Q.US,D,20250818,000000,26.01,26.09,26.01,26.09,35149,0
+MS_Q.US,D,20250819,000000,26.13,26.19,26.05,26.11,44154,0
+MS_Q.US,D,20250820,000000,26.0638,26.1701,26.06,26.11,28115,0
+MS_Q.US,D,20250821,000000,26.13,26.1496,26,26.01,36893,0
+MS_Q.US,D,20250822,000000,26.0775,26.23,26.0775,26.19,31175,0
+MS_Q.US,D,20250825,000000,26.23,26.25,26.02,26.08,46171,0
+MS_Q.US,D,20250826,000000,26.09,26.14,26.01,26.14,49975,0
+MS_Q.US,D,20250827,000000,26.085,26.1349,26.025,26.12,32706,0
+MS_Q.US,D,20250828,000000,26.13,26.15,26.04,26.1,68765,0
+MS_Q.US,D,20250829,000000,26.12,26.12,25.91,25.93,112596,0
+MS_Q.US,D,20250902,000000,25.93,26.08,25.89,25.91,36217,0
+MS_Q.US,D,20250903,000000,26,26.08,25.979,26.06,26194,0
+MS_Q.US,D,20250904,000000,26.07,26.16,25.99,26.15,40803,0
+MS_Q.US,D,20250905,000000,26.28,26.32,26.2,26.29,56771,0
+MS_Q.US,D,20250908,000000,26.33,26.3781,26.21,26.3,44839,0
+MS_Q.US,D,20250909,000000,26.25,26.34,26.19,26.2999,37765,0
+MS_Q.US,D,20250910,000000,26.224,26.39,26.224,26.28,86856,0
+MS_Q.US,D,20250911,000000,26.34,26.41,26.22,26.25,65031,0
+MS_Q.US,D,20250912,000000,26.4051,26.46,26.15,26.27,42449,0
+MS_Q.US,D,20250915,000000,26.2915,26.65,26.25,26.56,56461,0
+MS_Q.US,D,20250916,000000,26.4319,26.5236,26.4007,26.5,33987,0
+MS_Q.US,D,20250917,000000,26.6028,26.6028,26.26,26.43,60814,0
+MS_Q.US,D,20250918,000000,26.4888,26.57,26.37,26.42,41282,0
+MS_Q.US,D,20250919,000000,26.5299,26.56,26.36,26.53,20931,0
+MS_Q.US,D,20250922,000000,26.46,26.59,26.46,26.49,32214,0
+MS_Q.US,D,20250923,000000,26.475,26.58,26.4201,26.4201,20079,0
+MS_Q.US,D,20250924,000000,26.495,26.5999,26.41,26.47,31861,0
+MS_Q.US,D,20250925,000000,26.46,26.55,26.45,26.46,44369,0
+MS_Q.US,D,20250926,000000,26.45,26.52,26.45,26.46,17217,0
+MS_Q.US,D,20250929,000000,26.45,26.59,26.32,26.36,65288,0
+MS_Q.US,D,20250930,000000,26,26.08,25.81,25.91,113546,0
+MS_Q.US,D,20251001,000000,25.889,26.223,25.84,26.15,36987,0
+MS_Q.US,D,20251002,000000,26.1343,26.28,25.9701,26.09,40538,0
+MS_Q.US,D,20251003,000000,26.16,26.2,25.98,26.05,38364,0
+MS_Q.US,D,20251006,000000,26.03,26.16,25.9843,26.11,50774,0
+MS_Q.US,D,20251007,000000,26.14,26.19,25.9801,26.03,19562,0
+MS_Q.US,D,20251008,000000,26.1499,26.18,26.01,26.03,24962,0
+MS_Q.US,D,20251009,000000,26.09,26.12,25.99,25.99,36850,0
+MS_Q.US,D,20251010,000000,26.09,26.18,26,26,49049,0
+MS_Q.US,D,20251013,000000,26.05,26.13,26,26.05,21835,0
+MS_Q.US,D,20251014,000000,26.0499,26.11,25.99,26.06,13280,0
+MS_Q.US,D,20251015,000000,26.155,26.2223,26.07,26.13,32444,0
+MS_Q.US,D,20251016,000000,26.11,26.23,26.083,26.16,18019,0
+MS_Q.US,D,20251017,000000,26.22,26.22,26.095,26.1,32678,0
+MS_Q.US,D,20251020,000000,26.131,26.25,26.11,26.22,20215,0
+MS_Q.US,D,20251021,000000,26.18,26.33,26.17,26.23,80229,0
+MS_Q.US,D,20251022,000000,26.28,26.3,26.16,26.24,34145,0
+MS_Q.US,D,20251023,000000,26.26,26.28,26.14,26.28,37933,0
+MS_Q.US,D,20251024,000000,26.278,26.32,26.22,26.24,18369,0
+MS_Q.US,D,20251027,000000,26.293,26.37,26.23,26.26,49690,0
+MS_Q.US,D,20251028,000000,26.23,26.3392,26.21,26.26,13633,0
+MS_Q.US,D,20251029,000000,26.34,26.36,26.19,26.19,32963,0
+MS_Q.US,D,20251030,000000,26.155,26.21,26.12,26.18,160677,0
+MS_Q.US,D,20251031,000000,26.25,26.26,26.14,26.16,52443,0
+MS_Q.US,D,20251103,000000,26.205,26.3,26.1,26.16,37409,0
+MS_Q.US,D,20251104,000000,26.165,26.24,26.1,26.21,43441,0
+MS_Q.US,D,20251105,000000,26.22,26.34,26.21,26.26,19678,0
+MS_Q.US,D,20251106,000000,26.36,26.39,26.255,26.31,54885,0
+MS_Q.US,D,20251107,000000,26.3,26.31,26.23,26.26,18775,0
+MS_Q.US,D,20251110,000000,26.34,26.3799,26.27,26.33,25216,0
+MS_Q.US,D,20251111,000000,26.35,26.45,26.28,26.43,25801,0
+MS_Q.US,D,20251112,000000,26.4301,26.4882,26.28,26.3,29358,0
+MS_Q.US,D,20251113,000000,26.3,26.3691,26.16,26.25,41729,0
+MS_Q.US,D,20251114,000000,26.25,26.42,26.25,26.31,37485,0
+MS_Q.US,D,20251117,000000,26.32,26.38,26.16,26.23,26868,0
+MS_Q.US,D,20251118,000000,26.29,26.36,26.18,26.32,31755,0
+MS_Q.US,D,20251119,000000,26.2106,26.32,26.2106,26.22,33081,0
+MS_Q.US,D,20251120,000000,26.27,26.33,26.16,26.27,40468,0
+MS_Q.US,D,20251121,000000,26.205,26.35,26.205,26.285,44704,0
+MS_Q.US,D,20251124,000000,26.32,26.35,26.2501,26.29,35877,0
+MS_Q.US,D,20251125,000000,26.31,26.41,26.2901,26.33,29418,0
+MS_Q.US,D,20251126,000000,26.32,26.43,26.32,26.33,52616,0
+MS_Q.US,D,20251128,000000,26.385,26.4,26.29,26.29,13967,0
+MS_Q.US,D,20251201,000000,26.345,26.4,26.24,26.31,48347,0
+MS_Q.US,D,20251202,000000,26.2964,26.36,26.2427,26.3,23034,0
+MS_Q.US,D,20251203,000000,26.36,26.37,26.28,26.32,26884,0
+MS_Q.US,D,20251204,000000,26.31,26.39,26.23,26.28,32769,0
+MS_Q.US,D,20251205,000000,26.275,26.3499,26.21,26.28,24412,0
+MS_Q.US,D,20251208,000000,26.25,26.3294,26.24,26.2775,22972,0
+MS_Q.US,D,20251209,000000,26.28,26.4,26.26,26.3,50464,0
+MS_Q.US,D,20251210,000000,26.35,26.35,26.27,26.33,26675,0
+MS_Q.US,D,20251211,000000,26.37,26.44,26.33,26.43,58161,0
+MS_Q.US,D,20251212,000000,26.37,26.45,26.33,26.36,25769,0
+MS_Q.US,D,20251215,000000,26.38,26.44,26.3,26.36,67413,0
+MS_Q.US,D,20251216,000000,26.34,26.54,26.34,26.5,57227,0
+MS_Q.US,D,20251217,000000,26.52,26.54,26.46,26.5,46956,0
+MS_Q.US,D,20251218,000000,26.47,26.63,26.47,26.59,53116,0
+MS_Q.US,D,20251219,000000,26.5415,26.61,26.51,26.53,39575,0
+MS_Q.US,D,20251222,000000,26.66,26.66,26.53,26.537,28027,0
+MS_Q.US,D,20251223,000000,26.48,26.64,26.48,26.56,45666,0
+MS_Q.US,D,20251224,000000,26.6,26.64,26.55,26.6,19480,0
+MS_Q.US,D,20251226,000000,26.595,26.6287,26.53,26.55,16770,0
+MS_Q.US,D,20251229,000000,26.58,26.62,26.5017,26.51,11405,0
+MS_Q.US,D,20251230,000000,26.53,26.6,26.5,26.54,21311,0
+MS_Q.US,D,20251231,000000,26.19,26.2088,26.06,26.13,82926,0
+MS_Q.US,D,20260102,000000,26.071,26.35,26.071,26.19,38586,0
+MS_Q.US,D,20260105,000000,26.285,26.39,26.18,26.29,35802,0
+MS_Q.US,D,20260106,000000,26.26,26.3,26.13,26.17,32496,0
+MS_Q.US,D,20260107,000000,26.225,26.35,26.1801,26.3,116293,0
+MS_Q.US,D,20260108,000000,26.25,26.4,26.25,26.29,48318,0
+MS_Q.US,D,20260109,000000,26.34,26.35,26.26,26.28,37582,0
+MS_Q.US,D,20260112,000000,26.24,26.3027,26.19,26.26,40046,0
+MS_Q.US,D,20260113,000000,26.2876,26.35,26.2601,26.27,38158,0
+MS_Q.US,D,20260114,000000,26.295,26.34,26.25,26.34,32050,0
+MS_Q.US,D,20260115,000000,26.37,26.38,26.31,26.34,48784,0
+MS_Q.US,D,20260116,000000,26.38,26.38,26.3,26.32,41137,0
+MS_Q.US,D,20260120,000000,26.25,26.27,26.17,26.22,37732,0
+MS_Q.US,D,20260121,000000,26.24,26.31,26.2,26.25,31970,0
+MS_Q.US,D,20260122,000000,26.33,26.4,26.2815,26.31,38450,0
+MS_Q.US,D,20260123,000000,26.34,26.39,26.21,26.35,28915,0
+MS_Q.US,D,20260126,000000,26.385,26.43,26.35,26.36,39399,0
+MS_Q.US,D,20260127,000000,26.32,26.415,26.3,26.31,43464,0
+MS_Q.US,D,20260128,000000,26.33,26.3643,26.26,26.27,22299,0
+MS_Q.US,D,20260129,000000,26.2201,26.3299,26.21,26.235,63267,0
+MS_Q.US,D,20260130,000000,26.2999,26.2999,26.16,26.22,34113,0
+MS_Q.US,D,20260202,000000,26.25,26.29,26.19,26.22,30135,0
+MS_Q.US,D,20260203,000000,26.245,26.3199,26.16,26.24,40011,0
+MS_Q.US,D,20260204,000000,26.235,26.3,26.1923,26.25,25015,0
+MS_Q.US,D,20260205,000000,26.25,26.29,26.19,26.25,38377,0
+MS_Q.US,D,20260206,000000,26.28,26.35,26.2101,26.27,25864,0
+MS_Q.US,D,20260209,000000,26.31,26.38,26.26,26.3,34566,0
+MS_Q.US,D,20260210,000000,26.37,26.42,26.315,26.35,26531,0
+MS_Q.US,D,20260211,000000,26.34,26.45,26.34,26.38,23023,0
+MS_Q.US,D,20260212,000000,26.39,26.39,26.27,26.29,26011,0
+MS_Q.US,D,20260213,000000,26.339,26.37,26.24,26.31,30729,0
+MS_Q.US,D,20260217,000000,26.3101,26.44,26.31,26.37,44122,0
+MS_Q.US,D,20260218,000000,26.42,26.49,26.34,26.34,17503,0

daily/us/nyse stocks/2/ne-ws-a.us.txt

@@ -0,0 +1,367 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NE-WS-A.US,D,20230630,000000,22.5,24.965,22.5,24.965,1370,0
+NE-WS-A.US,D,20230703,000000,23.97,24.3,22.6,22.6,722,0
+NE-WS-A.US,D,20230705,000000,22.6,26.18,22.6,26.18,1904,0
+NE-WS-A.US,D,20230706,000000,26.08,26.14,26.02,26.08,1144,0
+NE-WS-A.US,D,20230707,000000,26.14,28.27,26.14,28.26,1109,0
+NE-WS-A.US,D,20230710,000000,28.2,28.43,28.2,28.43,880,0
+NE-WS-A.US,D,20230711,000000,29.73,29.73,29.64,29.64,1131,0
+NE-WS-A.US,D,20230712,000000,29.68,29.68,29.68,29.68,413,0
+NE-WS-A.US,D,20230713,000000,30.83,30.83,30.59,30.59,683,0
+NE-WS-A.US,D,20230717,000000,30.06,31.15,30.06,31.0725,711,0
+NE-WS-A.US,D,20230718,000000,30.08,33.31,30.08,33,23752,0
+NE-WS-A.US,D,20230719,000000,31.9109,31.9109,31.44,31.44,484,0
+NE-WS-A.US,D,20230720,000000,31.96,31.96,28.31,30.27,17646,0
+NE-WS-A.US,D,20230721,000000,30.45,30.45,30.3,30.3,370,0
+NE-WS-A.US,D,20230725,000000,23.5801,23.5801,23.5801,23.5801,204,0
+NE-WS-A.US,D,20230727,000000,28.28,29.45,28.28,29.45,657,0
+NE-WS-A.US,D,20230728,000000,28.78,29.43,28.78,29.43,1178,0
+NE-WS-A.US,D,20230801,000000,29.75,29.85,29.75,29.85,349,0
+NE-WS-A.US,D,20230802,000000,28.56,29.55,28.56,29.55,2780,0
+NE-WS-A.US,D,20230803,000000,28.64,28.64,28.64,28.64,561,0
+NE-WS-A.US,D,20230804,000000,30,30.48,30,30.48,4671,0
+NE-WS-A.US,D,20230807,000000,29.74,29.74,28.3,28.3,423,0
+NE-WS-A.US,D,20230808,000000,28.16,28.16,28.16,28.16,338,0
+NE-WS-A.US,D,20230810,000000,29.7001,29.7001,29.7001,29.7001,149,0
+NE-WS-A.US,D,20230811,000000,30.13,30.13,29.92,30.06,3022,0
+NE-WS-A.US,D,20230816,000000,29,29,28.98,28.98,910,0
+NE-WS-A.US,D,20230817,000000,27,29,27,29,454,0
+NE-WS-A.US,D,20230821,000000,28.63,28.63,28.63,28.63,592,0
+NE-WS-A.US,D,20230822,000000,28.61,28.61,28.11,28.11,762,0
+NE-WS-A.US,D,20230823,000000,27.07,27.07,27,27,3380,0
+NE-WS-A.US,D,20230824,000000,27.566,27.566,27.566,27.566,480,0
+NE-WS-A.US,D,20230831,000000,30,30,30,30,359,0
+NE-WS-A.US,D,20230901,000000,31.3,31.3,31.3,31.3,539,0
+NE-WS-A.US,D,20230907,000000,27.51,27.51,27.51,27.51,323,0
+NE-WS-A.US,D,20230911,000000,28.03,29.42,28.03,29.38,675,0
+NE-WS-A.US,D,20230913,000000,30.03,30.03,30.03,30.03,1108,0
+NE-WS-A.US,D,20230914,000000,31.1,31.1,31.1,31.1,200,0
+NE-WS-A.US,D,20230915,000000,30.44,30.44,28.84,28.84,814,0
+NE-WS-A.US,D,20230918,000000,27.65,30.53,27.65,30.2,1231,0
+NE-WS-A.US,D,20230919,000000,29.93,30.46,28.48,28.48,352,0
+NE-WS-A.US,D,20230920,000000,28.25,28.25,28.25,28.25,370,0
+NE-WS-A.US,D,20230921,000000,27.97,27.97,27.97,27.97,491,0
+NE-WS-A.US,D,20230922,000000,27.74,27.74,27.74,27.74,257,0
+NE-WS-A.US,D,20230925,000000,27.26,27.26,27.26,27.26,320,0
+NE-WS-A.US,D,20230926,000000,26.72,26.72,26.72,26.72,338,0
+NE-WS-A.US,D,20230928,000000,28.36,28.36,27.75,27.75,911,0
+NE-WS-A.US,D,20230929,000000,27.95,28,27.95,28,369,0
+NE-WS-A.US,D,20231002,000000,27.22,27.24,27.22,27.24,200,0
+NE-WS-A.US,D,20231005,000000,25.57,25.93,25.4,25.41,3665,0
+NE-WS-A.US,D,20231006,000000,25.34,25.34,25.34,25.34,232,0
+NE-WS-A.US,D,20231011,000000,25.24,25.24,25.24,25.24,449,0
+NE-WS-A.US,D,20231012,000000,26.31,26.31,25.67,25.67,200,0
+NE-WS-A.US,D,20231013,000000,25.67,26.15,25.6389,25.6389,770,0
+NE-WS-A.US,D,20231016,000000,25.64,25.64,25,25,894,0
+NE-WS-A.US,D,20231017,000000,24.36,24.82,24.36,24.82,244,0
+NE-WS-A.US,D,20231018,000000,24.89,24.89,24.89,24.89,200,0
+NE-WS-A.US,D,20231023,000000,24.3,24.37,24.3,24.37,423,0
+NE-WS-A.US,D,20231024,000000,24.18,24.74,24.07,24.5591,730,0
+NE-WS-A.US,D,20231026,000000,22.84,22.84,22.84,22.84,930,0
+NE-WS-A.US,D,20231101,000000,24.54,25.87,24.54,25.84,1004,0
+NE-WS-A.US,D,20231102,000000,28.2,28.22,27.99,28.02,3106,0
+NE-WS-A.US,D,20231106,000000,27.32,27.32,26,26.2,6895,0
+NE-WS-A.US,D,20231107,000000,26,26,25.01,25.01,416,0
+NE-WS-A.US,D,20231108,000000,23.65,23.65,23.65,23.65,344,0
+NE-WS-A.US,D,20231113,000000,24.39,24.39,24.37,24.39,1172,0
+NE-WS-A.US,D,20231115,000000,25.58,25.58,25.04,25.04,524,0
+NE-WS-A.US,D,20231116,000000,22.91,22.91,22.91,22.91,269,0
+NE-WS-A.US,D,20231117,000000,23.57,23.57,23.57,23.57,312,0
+NE-WS-A.US,D,20231120,000000,23.19,23.1927,23.19,23.1927,415,0
+NE-WS-A.US,D,20231121,000000,22.4,22.4,22.4,22.4,173,0
+NE-WS-A.US,D,20231129,000000,22.36,22.69,22.36,22.635,393,0
+NE-WS-A.US,D,20231130,000000,22.87,24.71,22.87,24.69,11434,0
+NE-WS-A.US,D,20231201,000000,24.01,24.81,24,24.81,1582,0
+NE-WS-A.US,D,20231204,000000,22.3801,22.88,22.3801,22.88,353,0
+NE-WS-A.US,D,20231205,000000,21.41,21.41,21.41,21.41,234,0
+NE-WS-A.US,D,20231207,000000,19.51,19.8185,19.51,19.8185,472,0
+NE-WS-A.US,D,20231211,000000,20.58,20.58,20.12,20.12,779,0
+NE-WS-A.US,D,20231213,000000,20.17,20.6,20,20.54,2264,0
+NE-WS-A.US,D,20231214,000000,22.35,22.35,21.96,21.96,692,0
+NE-WS-A.US,D,20231215,000000,22.807,22.807,22.807,22.807,556,0
+NE-WS-A.US,D,20231218,000000,22.91,22.91,22.91,22.91,408,0
+NE-WS-A.US,D,20231219,000000,22.74,23.68,22.74,23.68,324,0
+NE-WS-A.US,D,20231222,000000,23.65,23.73,23.65,23.73,1140,0
+NE-WS-A.US,D,20231226,000000,26.75,26.75,26.75,26.75,403,0
+NE-WS-A.US,D,20231227,000000,26.54,26.54,26.09,26.09,973,0
+NE-WS-A.US,D,20231228,000000,25.77,26.1595,25.77,25.7701,687,0
+NE-WS-A.US,D,20231229,000000,25.922,25.922,25.922,25.922,193,0
+NE-WS-A.US,D,20240104,000000,25.8,25.8,24.66,24.66,332,0
+NE-WS-A.US,D,20240108,000000,24.13,24.13,24.13,24.13,308,0
+NE-WS-A.US,D,20240110,000000,22.44,22.44,22.3,22.3,542,0
+NE-WS-A.US,D,20240111,000000,22.3,22.3,22.3,22.3,470,0
+NE-WS-A.US,D,20240112,000000,23,23.1,21.83,21.83,679,0
+NE-WS-A.US,D,20240117,000000,20.77,20.77,20.77,20.77,390,0
+NE-WS-A.US,D,20240118,000000,21.03,21.03,21.03,21.03,291,0
+NE-WS-A.US,D,20240119,000000,20.81,21.09,20.81,21.07,666,0
+NE-WS-A.US,D,20240122,000000,20.57,21.03,20.57,21.03,422,0
+NE-WS-A.US,D,20240123,000000,21.9795,21.9795,21.9795,21.9795,369,0
+NE-WS-A.US,D,20240124,000000,22.63,22.63,22.63,22.63,143,0
+NE-WS-A.US,D,20240125,000000,22.08,22.08,22.08,22.08,394,0
+NE-WS-A.US,D,20240126,000000,22.5,22.5,22.5,22.5,155,0
+NE-WS-A.US,D,20240131,000000,21.51,21.7977,21.51,21.7977,351,0
+NE-WS-A.US,D,20240201,000000,21.04,21.04,21.04,21.04,423,0
+NE-WS-A.US,D,20240202,000000,20.8,20.8,20.34,20.55,1144,0
+NE-WS-A.US,D,20240207,000000,21.32,21.32,21,21,1129,0
+NE-WS-A.US,D,20240208,000000,21.37,21.885,21.37,21.885,1801,0
+NE-WS-A.US,D,20240212,000000,21.64,22.1151,21.64,21.96,1010,0
+NE-WS-A.US,D,20240220,000000,20.23,20.23,20.11,20.11,593,0
+NE-WS-A.US,D,20240221,000000,21.3,21.3,20.75,20.75,676,0
+NE-WS-A.US,D,20240227,000000,19.94,19.94,19.94,19.94,237,0
+NE-WS-A.US,D,20240229,000000,19.74,19.82,19.74,19.74,1098,0
+NE-WS-A.US,D,20240304,000000,20.33,20.73,20.33,20.73,433,0
+NE-WS-A.US,D,20240308,000000,21.73,21.73,21.69,21.69,310,0
+NE-WS-A.US,D,20240311,000000,17.37,17.37,17.37,17.37,157,0
+NE-WS-A.US,D,20240312,000000,18.13,21.76,18.13,21.54,913,0
+NE-WS-A.US,D,20240313,000000,23.5,24,23.5,23.69,3629,0
+NE-WS-A.US,D,20240315,000000,25,25.7,25,25.335,683,0
+NE-WS-A.US,D,20240318,000000,19.6569,19.6569,19.6569,19.6569,263,0
+NE-WS-A.US,D,20240319,000000,23.57,25,23.57,25,604,0
+NE-WS-A.US,D,20240321,000000,24,24.94,24,24.94,546,0
+NE-WS-A.US,D,20240325,000000,25.11,25.169,25.11,25.169,285,0
+NE-WS-A.US,D,20240326,000000,24.48,24.48,24.48,24.48,186,0
+NE-WS-A.US,D,20240327,000000,24.86,25.11,24.56,25.11,894,0
+NE-WS-A.US,D,20240328,000000,25.4,25.4,25.4,25.4,100,0
+NE-WS-A.US,D,20240401,000000,25.15,25.35,25.15,25.35,314,0
+NE-WS-A.US,D,20240402,000000,25.46,25.93,25.46,25.93,521,0
+NE-WS-A.US,D,20240403,000000,24.93,26.89,24.93,26.89,778,0
+NE-WS-A.US,D,20240416,000000,24.74,24.74,24.74,24.74,200,0
+NE-WS-A.US,D,20240418,000000,23.78,24,23,23,1940,0
+NE-WS-A.US,D,20240419,000000,21.37,22.98,21.37,22.89,2061,0
+NE-WS-A.US,D,20240422,000000,23.94,23.94,23.94,23.94,100,0
+NE-WS-A.US,D,20240423,000000,23.94,24.45,23.94,24.45,739,0
+NE-WS-A.US,D,20240424,000000,23.53,23.53,23.53,23.53,164,0
+NE-WS-A.US,D,20240430,000000,21.92,21.92,21.92,21.92,133,0
+NE-WS-A.US,D,20240503,000000,22.8,22.8,22.66,22.66,950,0
+NE-WS-A.US,D,20240506,000000,23.285,23.285,23.285,23.285,115,0
+NE-WS-A.US,D,20240507,000000,23.65,23.65,23.38,23.38,452,0
+NE-WS-A.US,D,20240509,000000,24.47,24.47,24.47,24.47,123,0
+NE-WS-A.US,D,20240510,000000,24.31,24.31,24.31,24.31,102,0
+NE-WS-A.US,D,20240514,000000,23.55,23.85,23.51,23.51,6419,0
+NE-WS-A.US,D,20240515,000000,23.52,24.03,23.17,24.03,1157,0
+NE-WS-A.US,D,20240516,000000,24.6,24.6,24.6,24.6,154,0
+NE-WS-A.US,D,20240517,000000,24.75,24.75,24.75,24.75,142,0
+NE-WS-A.US,D,20240522,000000,23.02,23.0201,23.02,23.0201,342,0
+NE-WS-A.US,D,20240524,000000,22.58,22.58,22.58,22.58,108,0
+NE-WS-A.US,D,20240528,000000,23.86,23.86,23.86,23.86,467,0
+NE-WS-A.US,D,20240604,000000,22.86,22.86,20.04,20.17,2453,0
+NE-WS-A.US,D,20240606,000000,20,20.66,20,20.59,455,0
+NE-WS-A.US,D,20240610,000000,21.88,22.5,21.88,22.2,6103,0
+NE-WS-A.US,D,20240611,000000,21.34,21.86,21.34,21.53,5352,0
+NE-WS-A.US,D,20240612,000000,22.5,22.5,22.5,22.5,255,0
+NE-WS-A.US,D,20240613,000000,21.68,21.68,21.68,21.68,334,0
+NE-WS-A.US,D,20240614,000000,20.16,20.16,20.15,20.15,315,0
+NE-WS-A.US,D,20240618,000000,20.76,20.76,20.72,20.72,326,0
+NE-WS-A.US,D,20240627,000000,20.75,20.75,20.75,20.75,331,0
+NE-WS-A.US,D,20240702,000000,20.98,21.39,20.98,21.39,405,0
+NE-WS-A.US,D,20240705,000000,21.5,21.5,21.5,21.5,561,0
+NE-WS-A.US,D,20240710,000000,20.34,20.34,20.34,20.34,502,0
+NE-WS-A.US,D,20240711,000000,21,21.337,21,21.337,1801,0
+NE-WS-A.US,D,20240715,000000,24.14,24.46,24.1,24.45,5731,0
+NE-WS-A.US,D,20240716,000000,25,25,24.22,24.75,11022,0
+NE-WS-A.US,D,20240717,000000,25.1,25.1,25.1,25.1,249,0
+NE-WS-A.US,D,20240723,000000,24.15,24.15,23.01,23.01,230,0
+NE-WS-A.US,D,20240724,000000,23,24.14,23,23.93,382,0
+NE-WS-A.US,D,20240725,000000,23.57,24.6,23.57,24.6,729,0
+NE-WS-A.US,D,20240801,000000,24.6,24.6,21.74,22.08,630,0
+NE-WS-A.US,D,20240802,000000,20.54,20.54,19.11,19.11,1547,0
+NE-WS-A.US,D,20240805,000000,18.49,19.4,17.74,18.7,11448,0
+NE-WS-A.US,D,20240806,000000,18.77,18.77,18.65,18.66,1652,0
+NE-WS-A.US,D,20240807,000000,18.59,18.59,18.59,18.59,171,0
+NE-WS-A.US,D,20240813,000000,16.64,16.81,16.5,16.81,5245,0
+NE-WS-A.US,D,20240814,000000,17.59,17.59,17.59,17.59,100,0
+NE-WS-A.US,D,20240815,000000,17.78,17.78,17.71,17.71,367,0
+NE-WS-A.US,D,20240819,000000,16.54,16.54,16.54,16.54,181,0
+NE-WS-A.US,D,20240820,000000,16.23,16.23,15.25,15.25,236,0
+NE-WS-A.US,D,20240821,000000,15.54,15.62,15.02,15.02,1965,0
+NE-WS-A.US,D,20240823,000000,16.09,16.09,15.81,15.81,783,0
+NE-WS-A.US,D,20240829,000000,15.56,16.02,15.29,15.29,1656,0
+NE-WS-A.US,D,20240903,000000,14.01,14.01,14.01,14.01,352,0
+NE-WS-A.US,D,20240904,000000,13.5,13.5,13.41,13.41,200,0
+NE-WS-A.US,D,20240906,000000,12.86,12.86,12.71,12.71,939,0
+NE-WS-A.US,D,20240910,000000,12.41,12.41,12.41,12.41,170,0
+NE-WS-A.US,D,20240912,000000,12.81,12.81,12.81,12.81,843,0
+NE-WS-A.US,D,20240913,000000,12.81,12.81,12.81,12.81,419,0
+NE-WS-A.US,D,20240916,000000,12.81,12.81,12.81,12.81,3187,0
+NE-WS-A.US,D,20240924,000000,14.38,14.38,14.38,14.38,183,0
+NE-WS-A.US,D,20241007,000000,15.52,15.52,15.37,15.37,650,0
+NE-WS-A.US,D,20241014,000000,14.43,14.43,14.43,14.43,127,0
+NE-WS-A.US,D,20241015,000000,12.71,12.71,11.8,12.14,1064,0
+NE-WS-A.US,D,20241024,000000,10.7937,10.8528,10.7754,10.8528,756,0
+NE-WS-A.US,D,20241028,000000,10.82,10.82,10.7,10.7,410,0
+NE-WS-A.US,D,20241104,000000,10.56,10.65,10.56,10.57,351,0
+NE-WS-A.US,D,20241105,000000,10.6124,10.6124,10.51,10.51,364,0
+NE-WS-A.US,D,20241106,000000,11.94,11.94,11.73,11.73,525,0
+NE-WS-A.US,D,20241118,000000,11.82,12.49,11.82,11.91,2685,0
+NE-WS-A.US,D,20241120,000000,11.5,11.5,11.5,11.5,327,0
+NE-WS-A.US,D,20241122,000000,13.5,13.5,13.42,13.42,500,0
+NE-WS-A.US,D,20241125,000000,12.82,12.82,12.82,12.82,154,0
+NE-WS-A.US,D,20241127,000000,11.97,11.97,11.97,11.97,248,0
+NE-WS-A.US,D,20241203,000000,12.63,12.63,12.15,12.15,372,0
+NE-WS-A.US,D,20241209,000000,12.15,12.15,11.37,11.37,620,0
+NE-WS-A.US,D,20241212,000000,11.03,11.03,10.9,10.9,845,0
+NE-WS-A.US,D,20241217,000000,9.49,9.52,9.47,9.49,550,0
+NE-WS-A.US,D,20241223,000000,8.36,8.9,8.36,8.36,1245,0
+NE-WS-A.US,D,20241230,000000,9.928,9.928,9.928,9.928,218,0
+NE-WS-A.US,D,20250103,000000,11.44,11.44,11.44,11.44,100,0
+NE-WS-A.US,D,20250106,000000,12.13,12.13,12.13,12.13,116,0
+NE-WS-A.US,D,20250107,000000,10.91,10.91,10.91,10.91,231,0
+NE-WS-A.US,D,20250110,000000,8.58,8.58,8.58,8.58,178,0
+NE-WS-A.US,D,20250113,000000,10.28,11.14,10.28,11.14,716,0
+NE-WS-A.US,D,20250116,000000,11.61,12.04,10.5,12.04,3938,0
+NE-WS-A.US,D,20250117,000000,12.36,13.2,12.35,12.75,4260,0
+NE-WS-A.US,D,20250121,000000,14.45,14.45,12.77,12.8,4755,0
+NE-WS-A.US,D,20250122,000000,13.47,14.5,12.27,12.95,27541,0
+NE-WS-A.US,D,20250123,000000,13.35,14.59,13.1,13.93,12028,0
+NE-WS-A.US,D,20250124,000000,14.7,14.75,12.35,12.95,20735,0
+NE-WS-A.US,D,20250127,000000,13.87,13.9,12,12.8,10164,0
+NE-WS-A.US,D,20250128,000000,13.85,13.85,12.35,12.57,15299,0
+NE-WS-A.US,D,20250129,000000,12.99,13.2,12.1,12.1,4226,0
+NE-WS-A.US,D,20250130,000000,12.24,12.24,11.58,12.11,1968,0
+NE-WS-A.US,D,20250131,000000,12.85,13.08,11.5,12.58,10876,0
+NE-WS-A.US,D,20250203,000000,13,14.1,12.3,12.5,8599,0
+NE-WS-A.US,D,20250204,000000,13,13,11.6,11.6,12465,0
+NE-WS-A.US,D,20250205,000000,13,13,11.51,11.65,1003,0
+NE-WS-A.US,D,20250206,000000,13.4,13.4,11.16,12.75,15864,0
+NE-WS-A.US,D,20250207,000000,12.65,12.65,10.72,11.75,6733,0
+NE-WS-A.US,D,20250210,000000,12.7,12.7,11.2,11.2,12541,0
+NE-WS-A.US,D,20250211,000000,11.01,11.23,9.33,10.95,1818,0
+NE-WS-A.US,D,20250212,000000,10.14,12.51,10.14,11.7,13122,0
+NE-WS-A.US,D,20250213,000000,11.9,11.9,10.25,10.75,3619,0
+NE-WS-A.US,D,20250214,000000,10.5,10.5,10.5,10.5,130,0
+NE-WS-A.US,D,20250218,000000,10,10.14,9.5,10.14,3506,0
+NE-WS-A.US,D,20250219,000000,10.77,11,8.7,9,16086,0
+NE-WS-A.US,D,20250220,000000,9.25,10,8.5293,8.58,5758,0
+NE-WS-A.US,D,20250221,000000,8.71,9.46,8.5656,9.11,1466,0
+NE-WS-A.US,D,20250224,000000,10.49,10.49,7.79,8.4,8976,0
+NE-WS-A.US,D,20250225,000000,9.1,9.2,8.4,8.45,5730,0
+NE-WS-A.US,D,20250226,000000,9.5,9.5,7.22,8.45,16999,0
+NE-WS-A.US,D,20250227,000000,9.2,9.39,7.2,7.2,16630,0
+NE-WS-A.US,D,20250228,000000,8.7,8.7,7.16,7.16,3426,0
+NE-WS-A.US,D,20250303,000000,7.06,7.15,5.31,5.31,7693,0
+NE-WS-A.US,D,20250304,000000,5.25,6.19,5,5.37,3640,0
+NE-WS-A.US,D,20250306,000000,6.3,6.3,4.14,5.24,36067,0
+NE-WS-A.US,D,20250307,000000,5.67,6.1,5.14,5.53,4762,0
+NE-WS-A.US,D,20250313,000000,4.6,4.6,4.6,4.6,504,0
+NE-WS-A.US,D,20250314,000000,5.05,5.05,5.05,5.05,735,0
+NE-WS-A.US,D,20250317,000000,5.45,5.5,5.45,5.45,748,0
+NE-WS-A.US,D,20250318,000000,5.27,5.6,4.93,5.6,894,0
+NE-WS-A.US,D,20250319,000000,5.88,5.88,5.6,5.8,1248,0
+NE-WS-A.US,D,20250320,000000,5.95,5.95,5.95,5.95,197,0
+NE-WS-A.US,D,20250324,000000,5.65,6.21,5.45,6.21,6114,0
+NE-WS-A.US,D,20250325,000000,5.71,5.71,5.7,5.7,200,0
+NE-WS-A.US,D,20250326,000000,6.17,6.47,6.17,6.47,2165,0
+NE-WS-A.US,D,20250327,000000,6.38,6.38,5.55,6.17,2034,0
+NE-WS-A.US,D,20250401,000000,5.96,6.21,5.96,6.21,2081,0
+NE-WS-A.US,D,20250402,000000,5.55,5.75,5.55,5.69,1729,0
+NE-WS-A.US,D,20250403,000000,5.37,5.58,4.29,4.5,7190,0
+NE-WS-A.US,D,20250404,000000,3.46,3.77,2.54,2.84,1790,0
+NE-WS-A.US,D,20250407,000000,3,3.78,3,3.5,6337,0
+NE-WS-A.US,D,20250408,000000,3,3.02,2.75,2.925,3736,0
+NE-WS-A.US,D,20250409,000000,3.58,4.97,3.47,4.11,37825,0
+NE-WS-A.US,D,20250410,000000,4.3,4.34,3.22,3.64,10023,0
+NE-WS-A.US,D,20250411,000000,3.8,4.45,3.7,4.05,4999,0
+NE-WS-A.US,D,20250414,000000,4.08,4.5,4,4.35,7513,0
+NE-WS-A.US,D,20250415,000000,3.85,4.32,3.7,4.32,687,0
+NE-WS-A.US,D,20250416,000000,4.4,4.4,4.16,4.17,5000,0
+NE-WS-A.US,D,20250417,000000,4.1,4.35,3.86,3.94,3640,0
+NE-WS-A.US,D,20250422,000000,4,4.75,4,4.57,9433,0
+NE-WS-A.US,D,20250423,000000,4.69,4.95,4.02,4.02,9061,0
+NE-WS-A.US,D,20250424,000000,4.32,4.35,3.87,3.91,5156,0
+NE-WS-A.US,D,20250428,000000,4.37,5.27,4.37,5,4611,0
+NE-WS-A.US,D,20250429,000000,5.31,5.6,4.98,5.47,8103,0
+NE-WS-A.US,D,20250430,000000,4.48,5.2,4.48,5.19,2761,0
+NE-WS-A.US,D,20250501,000000,5.35,5.35,5.35,5.35,3122,0
+NE-WS-A.US,D,20250505,000000,5.35,5.47,4.68,4.68,7248,0
+NE-WS-A.US,D,20250506,000000,4.81,5.5,4.39,4.9,11913,0
+NE-WS-A.US,D,20250508,000000,4.14,5.43,4.14,5.11,661,0
+NE-WS-A.US,D,20250509,000000,5.37,5.39,5.34,5.34,1047,0
+NE-WS-A.US,D,20250512,000000,6.03,6.515,5.83,5.83,1008,0
+NE-WS-A.US,D,20250602,000000,6.31,6.64,6.31,6.64,336,0
+NE-WS-A.US,D,20250603,000000,6.68,6.68,6.68,6.68,327,0
+NE-WS-A.US,D,20250604,000000,7.19,7.82,6.9,7.03,5095,0
+NE-WS-A.US,D,20250605,000000,7.28,7.28,7.28,7.28,212,0
+NE-WS-A.US,D,20250606,000000,7.89,8,7.84,7.98,5894,0
+NE-WS-A.US,D,20250610,000000,8.52,8.77,8.5,8.57,1334,0
+NE-WS-A.US,D,20250611,000000,8.6,8.87,8.6,8.87,1628,0
+NE-WS-A.US,D,20250613,000000,8.8,8.8,8.79,8.79,307,0
+NE-WS-A.US,D,20250616,000000,8.7,8.7,8.7,8.7,200,0
+NE-WS-A.US,D,20250620,000000,8.62,8.62,8.49,8.49,1630,0
+NE-WS-A.US,D,20250624,000000,7.96,7.96,7.6,7.6,3800,0
+NE-WS-A.US,D,20250626,000000,7.34,7.36,7.31,7.31,800,0
+NE-WS-A.US,D,20250627,000000,7.28,7.28,7.25,7.25,706,0
+NE-WS-A.US,D,20250630,000000,7.15,7.2,7.15,7.2,2416,0
+NE-WS-A.US,D,20250701,000000,7,7.53,7,7.53,1416,0
+NE-WS-A.US,D,20250708,000000,8.98,9.5,8.98,9.5,657,0
+NE-WS-A.US,D,20250710,000000,9.99,10,9.99,9.99,1573,0
+NE-WS-A.US,D,20250715,000000,8.5,8.5,7.8,7.8,531,0
+NE-WS-A.US,D,20250717,000000,7.21,7.495,7.21,7.495,638,0
+NE-WS-A.US,D,20250721,000000,7.4375,7.5,7.3,7.3,724,0
+NE-WS-A.US,D,20250723,000000,8.48,8.48,8.48,8.48,371,0
+NE-WS-A.US,D,20250725,000000,8.2499,8.42,8.2499,8.42,748,0
+NE-WS-A.US,D,20250729,000000,8.08,8.1619,8.06,8.0601,4051,0
+NE-WS-A.US,D,20250730,000000,7.505,8.02,7.505,7.505,478,0
+NE-WS-A.US,D,20250801,000000,6.41,6.51,6.28,6.49,4590,0
+NE-WS-A.US,D,20250806,000000,8.0999,8.0999,7.75,7.75,200,0
+NE-WS-A.US,D,20250807,000000,7.86,7.86,7.18,7.22,2602,0
+NE-WS-A.US,D,20250811,000000,6.66,6.66,6.66,6.66,166,0
+NE-WS-A.US,D,20250812,000000,6.95,6.95,6.95,6.95,357,0
+NE-WS-A.US,D,20250814,000000,7.45,7.45,7.45,7.45,613,0
+NE-WS-A.US,D,20250822,000000,7.2,8.08,7.2,7.92,2004,0
+NE-WS-A.US,D,20250829,000000,8.24,8.2401,8.24,8.2401,457,0
+NE-WS-A.US,D,20250902,000000,7.96,7.96,7.96,7.96,162,0
+NE-WS-A.US,D,20250904,000000,8.28,8.28,8.28,8.28,172,0
+NE-WS-A.US,D,20250908,000000,8.79,9.67,8.79,9.67,410,0
+NE-WS-A.US,D,20250910,000000,9.46,9.5768,9.46,9.5768,287,0
+NE-WS-A.US,D,20250911,000000,9.49,9.5675,9.44,9.5,7075,0
+NE-WS-A.US,D,20250916,000000,10.39,10.4,10.35,10.3502,1502,0
+NE-WS-A.US,D,20250919,000000,8.8,8.8,8.55,8.55,513,0
+NE-WS-A.US,D,20250923,000000,8.405,8.405,8.405,8.405,340,0
+NE-WS-A.US,D,20250924,000000,8.76,8.76,8.76,8.76,331,0
+NE-WS-A.US,D,20250925,000000,8.78,8.78,8.78,8.78,184,0
+NE-WS-A.US,D,20250929,000000,8.38,8.59,8.38,8.59,423,0
+NE-WS-A.US,D,20251007,000000,9.16,9.3,9.12,9.3,996,0
+NE-WS-A.US,D,20251014,000000,7.45,7.85,7.45,7.85,210,0
+NE-WS-A.US,D,20251015,000000,7.9,7.9,7.9,7.9,203,0
+NE-WS-A.US,D,20251017,000000,7.675,7.675,7.57,7.57,263,0
+NE-WS-A.US,D,20251020,000000,7.77,7.77,7.77,7.77,230,0
+NE-WS-A.US,D,20251022,000000,8.39,8.39,8.39,8.39,126,0
+NE-WS-A.US,D,20251023,000000,9.34,9.35,8.57,9.35,1007,0
+NE-WS-A.US,D,20251027,000000,8.43,8.6,8.43,8.6,529,0
+NE-WS-A.US,D,20251029,000000,7.74,7.74,7.74,7.74,553,0
+NE-WS-A.US,D,20251103,000000,9.2,9.24,9.12,9.12,2061,0
+NE-WS-A.US,D,20251106,000000,7.99,7.99,7.99,7.99,110,0
+NE-WS-A.US,D,20251113,000000,9.35,9.35,9.0445,9.0445,917,0
+NE-WS-A.US,D,20251117,000000,9.68,9.68,9.68,9.68,194,0
+NE-WS-A.US,D,20251202,000000,9.69,9.8,9.69,9.8,1451,0
+NE-WS-A.US,D,20251203,000000,11.26,11.3,11.25,11.3,747,0
+NE-WS-A.US,D,20251216,000000,8.15,8.3,8,8.3,434,0
+NE-WS-A.US,D,20251217,000000,8.36,8.36,8.36,8.36,413,0
+NE-WS-A.US,D,20251222,000000,8.55,8.55,8.55,8.55,178,0
+NE-WS-A.US,D,20251223,000000,8.17,8.17,8.11,8.11,485,0
+NE-WS-A.US,D,20251226,000000,7.96,7.96,7.96,7.96,130,0
+NE-WS-A.US,D,20251229,000000,8.11,8.11,7.3,8.11,285,0
+NE-WS-A.US,D,20251230,000000,8.22,8.28,8.22,8.28,830,0
+NE-WS-A.US,D,20251231,000000,8.3333,8.3333,8.3333,8.3333,123,0
+NE-WS-A.US,D,20260102,000000,8.59,8.59,8.59,8.59,185,0
+NE-WS-A.US,D,20260105,000000,9.22,9.22,8.47,8.85,2582,0
+NE-WS-A.US,D,20260106,000000,9.13,9.1301,9.13,9.1301,323,0
+NE-WS-A.US,D,20260108,000000,9,9.39,9,9.39,767,0
+NE-WS-A.US,D,20260109,000000,9.48,9.5,9.48,9.5,521,0
+NE-WS-A.US,D,20260113,000000,10.25,10.5,10.25,10.5,1501,0
+NE-WS-A.US,D,20260114,000000,11.24,11.26,11.24,11.25,914,0
+NE-WS-A.US,D,20260121,000000,12.36,12.78,12.36,12.77,2852,0
+NE-WS-A.US,D,20260123,000000,9.8,12.19,9.53,12.19,434,0
+NE-WS-A.US,D,20260126,000000,13.71,13.71,13.71,13.71,200,0
+NE-WS-A.US,D,20260127,000000,13.61,13.7,13.61,13.7,795,0
+NE-WS-A.US,D,20260128,000000,13.7,13.71,12.84,12.84,2306,0
+NE-WS-A.US,D,20260129,000000,13.98,13.99,12.74,13.99,438,0
+NE-WS-A.US,D,20260130,000000,13.59,13.59,13.59,13.59,153,0
+NE-WS-A.US,D,20260204,000000,16.22,16.23,16.22,16.23,235,0
+NE-WS-A.US,D,20260205,000000,14.75,14.75,14.75,14.75,110,0
+NE-WS-A.US,D,20260206,000000,15.69,16.19,15.69,16.15,1177,0
+NE-WS-A.US,D,20260209,000000,17,18.8735,17,18.8735,1447,0
+NE-WS-A.US,D,20260210,000000,19.32,19.99,19.32,19.99,271,0
+NE-WS-A.US,D,20260211,000000,21.36,21.36,19.68,21.36,600,0
+NE-WS-A.US,D,20260213,000000,23.37,23.37,23.37,23.37,196,0
+NE-WS-A.US,D,20260218,000000,21.5,21.5,21.5,21.5,500,0

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

@@ -0,0 +1,1633 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NGL_C.US,D,20190404,000000,25.1,25.1,25.05,25.05,19855,0
+NGL_C.US,D,20190405,000000,25.12,25.18,25.09,25.13,30031,0
+NGL_C.US,D,20190408,000000,25.11,25.22,25.05,25.09,47418,0
+NGL_C.US,D,20190409,000000,25.06,25.07,24.95,25.0475,18694,0
+NGL_C.US,D,20190410,000000,25.05,25.1054,25.012,25.089,2730,0
+NGL_C.US,D,20190411,000000,25.09,25.09,25.01,25.05,6090,0
+NGL_C.US,D,20190412,000000,25.05,25.05,25.0273,25.04,4021,0
+NGL_C.US,D,20190415,000000,25.1,25.11,25.02,25.02,4810,0
+NGL_C.US,D,20190416,000000,25.1,25.106,25,25,9114,0
+NGL_C.US,D,20190417,000000,24.99,25.0345,24.8999,24.94,13131,0
+NGL_C.US,D,20190418,000000,24.96,25.01,24.96,24.96,4944,0
+NGL_C.US,D,20190422,000000,24.9999,25.01,24.98,25.01,4780,0
+NGL_C.US,D,20190423,000000,25.01,25.1146,25.01,25.1,10627,0
+NGL_C.US,D,20190424,000000,25.09,25.09,25.02,25.0678,5487,0
+NGL_C.US,D,20190425,000000,25.0758,25.08,25.06,25.06,2430,0
+NGL_C.US,D,20190426,000000,25.03,25.1,25.03,25.04,6950,0
+NGL_C.US,D,20190429,000000,25.0784,25.0784,24.66,24.73,34112,0
+NGL_C.US,D,20190430,000000,24.8,24.8,24.39,24.46,48634,0
+NGL_C.US,D,20190501,000000,24.47,24.87,24.47,24.75,23386,0
+NGL_C.US,D,20190502,000000,24.7772,24.7997,24.72,24.74,7640,0
+NGL_C.US,D,20190503,000000,24.7579,24.965,24.7579,24.91,8075,0
+NGL_C.US,D,20190506,000000,24.83,24.94,24.76,24.92,4380,0
+NGL_C.US,D,20190507,000000,24.855,24.91,24.7833,24.7833,5500,0
+NGL_C.US,D,20190508,000000,25,25.03,24.95,24.95,2520,0
+NGL_C.US,D,20190509,000000,24.95,25.05,24.6923,24.8,7162,0
+NGL_C.US,D,20190510,000000,24.8,25.03,24.73,24.82,11305,0
+NGL_C.US,D,20190513,000000,24.98,24.98,24.9064,24.9066,2002,0
+NGL_C.US,D,20190514,000000,24.86,24.95,24.86,24.9,4730,0
+NGL_C.US,D,20190515,000000,24.9,24.9275,24.8983,24.9,7307,0
+NGL_C.US,D,20190516,000000,24.9,25.12,24.9,25.09,20404,0
+NGL_C.US,D,20190517,000000,25.055,25.0722,25.05,25.05,330,0
+NGL_C.US,D,20190520,000000,25.05,25.05,24.88,25,950,0
+NGL_C.US,D,20190521,000000,25.03,25.03,25.02,25.02,1850,0
+NGL_C.US,D,20190522,000000,25.019,25.1,24.95,25.01,12494,0
+NGL_C.US,D,20190523,000000,24.97,24.97,24.88,24.95,3533,0
+NGL_C.US,D,20190524,000000,25.03,25.03,24.5,24.71,20993,0
+NGL_C.US,D,20190528,000000,24.6892,24.95,24.6892,24.75,2475,0
+NGL_C.US,D,20190529,000000,24.7,24.8235,24.7,24.722,3400,0
+NGL_C.US,D,20190530,000000,24.7,24.9399,24.6,24.8,4250,0
+NGL_C.US,D,20190531,000000,24.8,24.919,24.8,24.86,9197,0
+NGL_C.US,D,20190603,000000,24.8629,24.8996,24.8196,24.8196,800,0
+NGL_C.US,D,20190604,000000,24.9,25.1,24.9,25.1,10584,0
+NGL_C.US,D,20190605,000000,25.2,25.45,24.9,24.91,14267,0
+NGL_C.US,D,20190606,000000,25.05,25.19,25.05,25.1429,3450,0
+NGL_C.US,D,20190607,000000,25.11,26.1,25.11,25.82,83494,0
+NGL_C.US,D,20190610,000000,25.94,26.05,25.44,25.52,42160,0
+NGL_C.US,D,20190611,000000,25.75,25.79,25.46,25.58,5300,0
+NGL_C.US,D,20190612,000000,25.51,25.69,25.36,25.53,11335,0
+NGL_C.US,D,20190613,000000,25.37,25.6095,25.26,25.45,35103,0
+NGL_C.US,D,20190614,000000,25.45,25.5999,25.28,25.52,58240,0
+NGL_C.US,D,20190617,000000,25.6,25.63,25.48,25.53,59713,0
+NGL_C.US,D,20190618,000000,25.58,25.7,25.46,25.6,41853,0
+NGL_C.US,D,20190619,000000,25.59,25.5992,25.42,25.43,27853,0
+NGL_C.US,D,20190620,000000,25.52,25.6078,25.46,25.55,31752,0
+NGL_C.US,D,20190621,000000,25.42,25.6095,25.35,25.39,48564,0
+NGL_C.US,D,20190624,000000,25.46,25.4793,25.39,25.47,63066,0
+NGL_C.US,D,20190625,000000,25.48,25.53,25.383,25.49,24113,0
+NGL_C.US,D,20190626,000000,25.43,25.49,25.41,25.43,22181,0
+NGL_C.US,D,20190627,000000,25.45,25.5,25.37,25.5,20522,0
+NGL_C.US,D,20190628,000000,24.97,25.0816,24.94,24.9582,42596,0
+NGL_C.US,D,20190701,000000,25.08,25.14,24.95,25.05,35253,0
+NGL_C.US,D,20190702,000000,25.05,25.245,25.0076,25.04,40654,0
+NGL_C.US,D,20190703,000000,25.1446,25.24,25.03,25.24,3482,0
+NGL_C.US,D,20190705,000000,25.23,25.23,25.05,25.05,20255,0
+NGL_C.US,D,20190708,000000,25.08,25.21,25,25.21,23437,0
+NGL_C.US,D,20190709,000000,25.26,25.2699,25.07,25.07,12124,0
+NGL_C.US,D,20190710,000000,25.2151,25.25,25.1368,25.2,5050,0
+NGL_C.US,D,20190711,000000,25.16,25.28,25.08,25.27,13088,0
+NGL_C.US,D,20190712,000000,25.24,25.24,25.09,25.23,11592,0
+NGL_C.US,D,20190715,000000,25.24,25.3,25.13,25.3,17812,0
+NGL_C.US,D,20190716,000000,25.3,25.31,25.15,25.2244,46513,0
+NGL_C.US,D,20190717,000000,25.3,25.42,25.267,25.38,14210,0
+NGL_C.US,D,20190718,000000,25.29,25.41,25.21,25.35,39308,0
+NGL_C.US,D,20190719,000000,25.3,25.3,25.22,25.22,15124,0
+NGL_C.US,D,20190722,000000,25.25,25.43,25.25,25.38,7450,0
+NGL_C.US,D,20190723,000000,25.3991,25.43,25.3165,25.4,10657,0
+NGL_C.US,D,20190724,000000,25.44,25.88,25.4399,25.59,28432,0
+NGL_C.US,D,20190725,000000,25.7936,25.866,25.46,25.46,27444,0
+NGL_C.US,D,20190726,000000,25.6438,25.6438,25.48,25.48,19449,0
+NGL_C.US,D,20190729,000000,25.5476,25.5476,25.48,25.48,3550,0
+NGL_C.US,D,20190730,000000,25.6318,25.6628,25.53,25.53,4072,0
+NGL_C.US,D,20190731,000000,25.56,25.5692,25.45,25.4742,12620,0
+NGL_C.US,D,20190801,000000,25.4816,25.6399,25.36,25.44,9061,0
+NGL_C.US,D,20190802,000000,25.37,25.6476,25.37,25.4815,1428,0
+NGL_C.US,D,20190805,000000,25.44,25.5246,25,25.2,45317,0
+NGL_C.US,D,20190806,000000,25.15,25.32,25.12,25.1939,14294,0
+NGL_C.US,D,20190807,000000,25.1,25.24,25.1,25.1,17061,0
+NGL_C.US,D,20190808,000000,25.229,25.2763,25.05,25.2193,20130,0
+NGL_C.US,D,20190809,000000,25.2,25.2852,25.1,25.141,18386,0
+NGL_C.US,D,20190812,000000,25.1304,25.28,25.12,25.2226,15114,0
+NGL_C.US,D,20190813,000000,25.22,25.35,25.22,25.28,11508,0
+NGL_C.US,D,20190814,000000,25.2,25.35,25.114,25.2224,9050,0
+NGL_C.US,D,20190815,000000,25.2677,25.37,25.1878,25.37,9291,0
+NGL_C.US,D,20190816,000000,25.37,25.3707,25.37,25.37,1169,0
+NGL_C.US,D,20190819,000000,25.38,25.5,25.35,25.5,1462,0
+NGL_C.US,D,20190820,000000,25.51,25.67,25.41,25.41,5766,0
+NGL_C.US,D,20190821,000000,25.5773,25.6136,25.529,25.6136,1198,0
+NGL_C.US,D,20190822,000000,25.525,25.58,25.481,25.49,6096,0
+NGL_C.US,D,20190823,000000,25.3501,25.4422,25.13,25.1583,18886,0
+NGL_C.US,D,20190826,000000,25.35,25.38,25.18,25.2086,2000,0
+NGL_C.US,D,20190827,000000,25.25,25.27,25.2027,25.26,3482,0
+NGL_C.US,D,20190828,000000,25.25,25.3,25.19,25.25,8301,0
+NGL_C.US,D,20190829,000000,25.2902,25.35,25.2,25.3,6488,0
+NGL_C.US,D,20190830,000000,25.3024,25.395,25.2798,25.37,7400,0
+NGL_C.US,D,20190903,000000,25.42,25.49,25.3954,25.414,4337,0
+NGL_C.US,D,20190904,000000,25.4008,25.5089,25.4008,25.5,5556,0
+NGL_C.US,D,20190905,000000,25.4,25.51,25.3,25.3,33700,0
+NGL_C.US,D,20190906,000000,25.39,25.45,25.31,25.4476,3676,0
+NGL_C.US,D,20190909,000000,25.44,25.579,25.44,25.579,3912,0
+NGL_C.US,D,20190910,000000,25.45,25.57,25.45,25.51,1800,0
+NGL_C.US,D,20190911,000000,25.5292,25.58,25.4969,25.4969,5637,0
+NGL_C.US,D,20190912,000000,25.42,25.5188,25.25,25.5188,10400,0
+NGL_C.US,D,20190913,000000,25.45,25.559,25.399,25.52,9041,0
+NGL_C.US,D,20190916,000000,25.6,25.6,25.51,25.554,4865,0
+NGL_C.US,D,20190917,000000,25.6,25.65,25.525,25.5519,5361,0
+NGL_C.US,D,20190918,000000,25.82,25.82,25.55,25.5748,2815,0
+NGL_C.US,D,20190919,000000,25.6253,25.65,25.6,25.63,3613,0
+NGL_C.US,D,20190920,000000,25.61,25.65,25.31,25.51,15838,0
+NGL_C.US,D,20190923,000000,25.5,25.749,25.49,25.53,10655,0
+NGL_C.US,D,20190924,000000,25.68,25.68,25.5915,25.6,4160,0
+NGL_C.US,D,20190925,000000,25.6586,25.7,25.43,25.47,15982,0
+NGL_C.US,D,20190926,000000,25.54,25.687,25.3,25.43,17505,0
+NGL_C.US,D,20190927,000000,25.45,25.57,25.35,25.57,10750,0
+NGL_C.US,D,20190930,000000,25.05,25.0962,25.01,25.02,15431,0
+NGL_C.US,D,20191001,000000,25.08,25.0886,25,25,9270,0
+NGL_C.US,D,20191002,000000,25,25.0062,24.96,24.98,9179,0
+NGL_C.US,D,20191003,000000,25.05,25.12,24.9652,25.07,11082,0
+NGL_C.US,D,20191004,000000,25.07,25.2,25.0119,25.03,7980,0
+NGL_C.US,D,20191007,000000,25.06,25.1874,25.03,25.15,4296,0
+NGL_C.US,D,20191008,000000,25.18,25.2369,25.18,25.2369,6658,0
+NGL_C.US,D,20191009,000000,25.25,25.25,25.11,25.11,3317,0
+NGL_C.US,D,20191010,000000,25.2182,25.23,25.1719,25.1719,1842,0
+NGL_C.US,D,20191011,000000,25.17,25.2025,25.17,25.1887,4960,0
+NGL_C.US,D,20191014,000000,25.12,25.12,24.97,25.0089,7603,0
+NGL_C.US,D,20191015,000000,25.136,25.136,25.0094,25.01,4185,0
+NGL_C.US,D,20191016,000000,25.15,25.15,24.9,24.95,21470,0
+NGL_C.US,D,20191017,000000,24.95,25.12,24.95,25.11,600,0
+NGL_C.US,D,20191018,000000,25.043,25.1068,24.95,25,21375,0
+NGL_C.US,D,20191021,000000,25,25.2,25,25.15,20618,0
+NGL_C.US,D,20191022,000000,25.25,25.32,25.15,25.3063,10562,0
+NGL_C.US,D,20191023,000000,25.3168,25.363,25.3095,25.34,6809,0
+NGL_C.US,D,20191024,000000,25.3,25.48,25.3,25.4027,11565,0
+NGL_C.US,D,20191025,000000,25.4498,25.54,25.41,25.41,8250,0
+NGL_C.US,D,20191028,000000,25.4401,25.5002,25.44,25.5002,3038,0
+NGL_C.US,D,20191029,000000,25.54,25.54,25.505,25.505,1970,0
+NGL_C.US,D,20191030,000000,25.5,25.8,25.46,25.7,24114,0
+NGL_C.US,D,20191031,000000,25.75,25.82,25.6,25.82,34404,0
+NGL_C.US,D,20191101,000000,25.7826,25.84,25.6289,25.79,3947,0
+NGL_C.US,D,20191104,000000,25.93,25.93,25.5,25.86,13140,0
+NGL_C.US,D,20191105,000000,25.93,25.9499,25.6171,25.7895,11029,0
+NGL_C.US,D,20191106,000000,25.733,25.865,25.56,25.865,8707,0
+NGL_C.US,D,20191107,000000,25.7843,25.82,25.5648,25.77,6895,0
+NGL_C.US,D,20191108,000000,25.6,25.7494,25.08,25.68,28876,0
+NGL_C.US,D,20191111,000000,25.69,25.708,25.69,25.708,1600,0
+NGL_C.US,D,20191112,000000,25.7,25.7287,25.25,25.55,10146,0
+NGL_C.US,D,20191113,000000,25.5145,25.5729,25.4,25.4,3988,0
+NGL_C.US,D,20191114,000000,25.26,25.3148,25.26,25.26,2839,0
+NGL_C.US,D,20191115,000000,25.35,25.35,25.3,25.31,6375,0
+NGL_C.US,D,20191118,000000,25.4088,25.4088,25.2501,25.4044,2550,0
+NGL_C.US,D,20191119,000000,25.4348,25.4348,25.25,25.279,2884,0
+NGL_C.US,D,20191120,000000,25.25,25.25,25.1587,25.1587,10574,0
+NGL_C.US,D,20191121,000000,25.2,25.4169,25.2,25.4,3818,0
+NGL_C.US,D,20191122,000000,25.322,25.394,25.322,25.35,3670,0
+NGL_C.US,D,20191125,000000,25.43,25.43,25.31,25.373,8370,0
+NGL_C.US,D,20191126,000000,25.31,25.32,25.17,25.2417,7921,0
+NGL_C.US,D,20191127,000000,25.2527,25.31,25.2261,25.28,2662,0
+NGL_C.US,D,20191129,000000,25.25,25.43,25.25,25.43,1857,0
+NGL_C.US,D,20191202,000000,25.38,25.391,25.2,25.3634,7300,0
+NGL_C.US,D,20191203,000000,25.43,25.43,25.3,25.4022,9755,0
+NGL_C.US,D,20191204,000000,25.4027,25.5,25.3874,25.4999,9460,0
+NGL_C.US,D,20191205,000000,25.426,25.49,25.36,25.49,5100,0
+NGL_C.US,D,20191206,000000,25.48,25.49,25.36,25.36,7072,0
+NGL_C.US,D,20191209,000000,25.44,25.45,25.25,25.25,8448,0
+NGL_C.US,D,20191210,000000,25.25,25.452,25.19,25.3762,10187,0
+NGL_C.US,D,20191211,000000,25.42,25.42,25.3501,25.3501,825,0
+NGL_C.US,D,20191212,000000,25.4,25.445,25.35,25.415,7135,0
+NGL_C.US,D,20191213,000000,25.47,25.47,25.4678,25.47,925,0
+NGL_C.US,D,20191216,000000,25.5,25.5,25.4593,25.494,9652,0
+NGL_C.US,D,20191217,000000,25.516,25.5435,25.48,25.48,2567,0
+NGL_C.US,D,20191218,000000,25.5784,26.37,25.5784,25.75,29712,0
+NGL_C.US,D,20191219,000000,25.753,25.7877,25.6,25.7601,3935,0
+NGL_C.US,D,20191220,000000,25.85,25.85,25.57,25.6198,10409,0
+NGL_C.US,D,20191223,000000,25.79,25.8,25.74,25.755,1380,0
+NGL_C.US,D,20191224,000000,25.74,25.7505,25.7246,25.75,5455,0
+NGL_C.US,D,20191226,000000,25.75,25.9,25.6,25.825,17563,0
+NGL_C.US,D,20191227,000000,25.85,25.9,25.75,25.819,26066,0
+NGL_C.US,D,20191230,000000,25.24,25.6499,25.24,25.6,27131,0
+NGL_C.US,D,20191231,000000,25.6036,25.6036,25.519,25.54,4422,0
+NGL_C.US,D,20200102,000000,25.54,25.6412,25.4464,25.6215,16617,0
+NGL_C.US,D,20200103,000000,25.65,25.75,25.63,25.74,4210,0
+NGL_C.US,D,20200106,000000,25.67,25.9,25.6,25.9,19067,0
+NGL_C.US,D,20200107,000000,25.95,25.95,25.845,25.9156,8457,0
+NGL_C.US,D,20200108,000000,25.9159,26,25.9159,26,12489,0
+NGL_C.US,D,20200109,000000,26.1,26.5,25.6658,25.8,42216,0
+NGL_C.US,D,20200110,000000,25.95,26,25.7,25.7007,18002,0
+NGL_C.US,D,20200113,000000,25.9,25.9,25.8,25.8732,8942,0
+NGL_C.US,D,20200114,000000,25.89,26.05,25.81,26.05,2543,0
+NGL_C.US,D,20200115,000000,25.88,26.055,25.88,25.95,15162,0
+NGL_C.US,D,20200116,000000,25.96,26.1,25.8801,25.94,7064,0
+NGL_C.US,D,20200117,000000,26.063,26.16,25.92,25.9788,17651,0
+NGL_C.US,D,20200121,000000,25.9197,26.07,25.74,25.98,21463,0
+NGL_C.US,D,20200122,000000,26.16,26.16,25.87,25.91,10202,0
+NGL_C.US,D,20200123,000000,25.99,25.99,25.78,25.87,4158,0
+NGL_C.US,D,20200124,000000,25.87,26.0001,25.87,26,4707,0
+NGL_C.US,D,20200127,000000,25.8,25.925,25.7892,25.892,4155,0
+NGL_C.US,D,20200128,000000,25.8552,26,25.83,25.95,7688,0
+NGL_C.US,D,20200129,000000,26,26.1346,26,26.1,4648,0
+NGL_C.US,D,20200130,000000,26.0001,26.0853,26.0001,26.05,9592,0
+NGL_C.US,D,20200131,000000,26.05,26.105,25.77,25.7882,17846,0
+NGL_C.US,D,20200203,000000,25.833,25.9561,25.833,25.92,7762,0
+NGL_C.US,D,20200204,000000,26.0216,26.07,25.75,25.9593,3511,0
+NGL_C.US,D,20200205,000000,25.955,25.955,25.75,25.75,18856,0
+NGL_C.US,D,20200206,000000,25.8,25.8,25.6,25.67,11665,0
+NGL_C.US,D,20200207,000000,25.675,25.7109,25.6164,25.645,7201,0
+NGL_C.US,D,20200210,000000,25.65,25.7,25.5805,25.6492,10211,0
+NGL_C.US,D,20200211,000000,25.75,25.83,25.7499,25.79,7189,0
+NGL_C.US,D,20200212,000000,25.816,25.816,25.75,25.76,5720,0
+NGL_C.US,D,20200213,000000,25.75,25.8373,25.75,25.8373,1600,0
+NGL_C.US,D,20200214,000000,25.84,25.8624,25.74,25.74,7104,0
+NGL_C.US,D,20200218,000000,25.8786,25.8786,25.57,25.66,7558,0
+NGL_C.US,D,20200219,000000,25.66,25.8045,25.66,25.7,3366,0
+NGL_C.US,D,20200220,000000,25.7,25.7,25.58,25.58,3800,0
+NGL_C.US,D,20200221,000000,25.73,25.73,25.612,25.612,1623,0
+NGL_C.US,D,20200224,000000,25.6,25.64,25.4158,25.61,7843,0
+NGL_C.US,D,20200225,000000,25.41,25.52,25.21,25.339,13821,0
+NGL_C.US,D,20200226,000000,25.35,25.575,25.25,25.521,7365,0
+NGL_C.US,D,20200227,000000,25.2,25.5,25.01,25.5,14736,0
+NGL_C.US,D,20200228,000000,25,25.36,24.413,25.34,18442,0
+NGL_C.US,D,20200302,000000,25.37,25.37,24.7359,25.16,16488,0
+NGL_C.US,D,20200303,000000,25.25,25.25,24.9,25.155,8113,0
+NGL_C.US,D,20200304,000000,25.32,25.39,25.28,25.36,12018,0
+NGL_C.US,D,20200305,000000,25.36,25.36,25.13,25.33,4807,0
+NGL_C.US,D,20200306,000000,25,25,23.9,23.9,21015,0
+NGL_C.US,D,20200309,000000,19.76,20.4594,12.09,12.65,101014,0
+NGL_C.US,D,20200310,000000,15.16,15.2498,12.5,14.57,56212,0
+NGL_C.US,D,20200311,000000,14.09,14.33,12.2681,13.02,26287,0
+NGL_C.US,D,20200312,000000,12.33,12.33,9.51,9.51,39609,0
+NGL_C.US,D,20200313,000000,10.56,10.56,9.699,10.24,21947,0
+NGL_C.US,D,20200316,000000,6.85,11.11,6.77,7.5,86278,0
+NGL_C.US,D,20200317,000000,8,8,5.5,5.97,113144,0
+NGL_C.US,D,20200318,000000,5.68,5.914,3.5,4.1,81439,0
+NGL_C.US,D,20200319,000000,5.35,8.2299,4.6,6.7,69652,0
+NGL_C.US,D,20200320,000000,7.2,10.06,6.8829,7.5,97606,0
+NGL_C.US,D,20200323,000000,7.99,7.99,5.39,5.9,40491,0
+NGL_C.US,D,20200324,000000,6.3958,7,5.68,5.7,23832,0
+NGL_C.US,D,20200325,000000,6.2,6.2,5.07,5.7362,55868,0
+NGL_C.US,D,20200326,000000,6.3,8.48,6.3,8.05,65900,0
+NGL_C.US,D,20200327,000000,7.5,8.385,6.42,8.27,54140,0
+NGL_C.US,D,20200330,000000,6.92,7.45,5.99,7.07,59158,0
+NGL_C.US,D,20200331,000000,7.2765,7.3858,6.722,7.1,18786,0
+NGL_C.US,D,20200401,000000,6.65,6.65,6.15,6.27,10548,0
+NGL_C.US,D,20200402,000000,6.23,6.86,5.95,6.3,26050,0
+NGL_C.US,D,20200403,000000,6.9,6.9,5.59,5.75,14234,0
+NGL_C.US,D,20200406,000000,5.53,6.4863,5.4673,5.51,28532,0
+NGL_C.US,D,20200407,000000,5.7,6.41,5.62,6.26,33461,0
+NGL_C.US,D,20200408,000000,6.5999,7.7,6.5447,7.41,49347,0
+NGL_C.US,D,20200409,000000,8.15,9.98,7.8969,9.7,36620,0
+NGL_C.US,D,20200413,000000,10.67,10.67,9.62,10.05,33859,0
+NGL_C.US,D,20200414,000000,10,12.33,10,12.02,51376,0
+NGL_C.US,D,20200415,000000,11.85,12.34,11.23,11.35,36772,0
+NGL_C.US,D,20200416,000000,11.36,11.36,10.4,10.65,17431,0
+NGL_C.US,D,20200417,000000,10.65,10.88,10.22,10.35,20421,0
+NGL_C.US,D,20200420,000000,11,11,9.02,9.65,27300,0
+NGL_C.US,D,20200421,000000,10,10,8.78,9.2,13574,0
+NGL_C.US,D,20200422,000000,9.81,10.2648,9.8,10,8587,0
+NGL_C.US,D,20200423,000000,10.5,10.5,10.195,10.41,8868,0
+NGL_C.US,D,20200424,000000,10.55,10.89,9.9501,10.26,12202,0
+NGL_C.US,D,20200427,000000,10,10.2777,9.9,10.1799,12335,0
+NGL_C.US,D,20200428,000000,11.2,15.8899,11.2,14.99,139570,0
+NGL_C.US,D,20200429,000000,15.52,16.79,15.52,15.98,23263,0
+NGL_C.US,D,20200430,000000,16,17.5,15.7962,17.44,35667,0
+NGL_C.US,D,20200501,000000,16.95,16.95,15.96,16.095,10372,0
+NGL_C.US,D,20200504,000000,14.66,16.052,14.66,15.85,15387,0
+NGL_C.US,D,20200505,000000,15.89,16.492,15.89,16.3,6599,0
+NGL_C.US,D,20200506,000000,16.288,16.5,15.97,16,6091,0
+NGL_C.US,D,20200507,000000,15.95,16.275,15.9,16.13,1149,0
+NGL_C.US,D,20200508,000000,16.31,16.5,15.975,16.3039,8873,0
+NGL_C.US,D,20200511,000000,15.96,16.3,15,15.338,8029,0
+NGL_C.US,D,20200512,000000,15.3,15.6034,15.1,15.6034,4856,0
+NGL_C.US,D,20200513,000000,15.44,15.45,14.8,14.8,3501,0
+NGL_C.US,D,20200514,000000,14.5,14.85,14.1481,14.45,15260,0
+NGL_C.US,D,20200515,000000,14,14.75,14,14.75,3713,0
+NGL_C.US,D,20200518,000000,14.85,15.68,14.85,15.3999,16997,0
+NGL_C.US,D,20200519,000000,15.45,16.51,15.4,15.6,14767,0
+NGL_C.US,D,20200520,000000,16.1,16.245,15.86,16.195,13138,0
+NGL_C.US,D,20200521,000000,16.27,16.3,16.22,16.22,2768,0
+NGL_C.US,D,20200522,000000,16.4426,16.72,16.3999,16.72,8256,0
+NGL_C.US,D,20200526,000000,16.99,16.99,16.5,16.5,8618,0
+NGL_C.US,D,20200527,000000,16.942,18.12,16.755,17.5,19082,0
+NGL_C.US,D,20200528,000000,17.92,18.28,17.52,18.151,5209,0
+NGL_C.US,D,20200529,000000,17.6,17.99,17.6,17.99,6423,0
+NGL_C.US,D,20200601,000000,18.43,18.8434,18.0604,18.6499,9228,0
+NGL_C.US,D,20200602,000000,18.06,19,18.06,18.9286,10340,0
+NGL_C.US,D,20200603,000000,19,19.84,19,19.7,23746,0
+NGL_C.US,D,20200604,000000,19.88,20.5,19.865,20.33,15275,0
+NGL_C.US,D,20200605,000000,20.5,21.6529,20.5,21.28,26732,0
+NGL_C.US,D,20200608,000000,21.28,22,21.0045,21.5815,36839,0
+NGL_C.US,D,20200609,000000,21.4,21.5872,20.93,21.4,14115,0
+NGL_C.US,D,20200610,000000,21.88,21.88,20.36,20.6,17535,0
+NGL_C.US,D,20200611,000000,19.86,19.86,17.53,18.059,27119,0
+NGL_C.US,D,20200612,000000,19.5,19.5,18.44,18.665,6512,0
+NGL_C.US,D,20200615,000000,18.31,18.31,17.77,17.8579,13530,0
+NGL_C.US,D,20200616,000000,18.51,18.99,18.43,18.7,12178,0
+NGL_C.US,D,20200617,000000,18.4448,18.772,18.4448,18.65,3933,0
+NGL_C.US,D,20200618,000000,18.54,18.55,18.14,18.22,7854,0
+NGL_C.US,D,20200619,000000,18.3,18.3,17.8,17.8401,20467,0
+NGL_C.US,D,20200622,000000,17.86,18.0327,17.6,18.02,2781,0
+NGL_C.US,D,20200623,000000,18.9,18.9,18.05,18.12,5001,0
+NGL_C.US,D,20200624,000000,18.07,18.07,16.33,16.75,29137,0
+NGL_C.US,D,20200625,000000,16.39,16.59,15.68,15.71,35089,0
+NGL_C.US,D,20200626,000000,15.74,16.8099,15.633,15.7,15700,0
+NGL_C.US,D,20200629,000000,15.7,15.7,14.32,15.1001,8569,0
+NGL_C.US,D,20200630,000000,14.9494,15.15,13.64,13.87,26901,0
+NGL_C.US,D,20200701,000000,13.75,14.6299,13.75,14.6,34037,0
+NGL_C.US,D,20200702,000000,14.68,15.21,14.5,14.61,14377,0
+NGL_C.US,D,20200706,000000,15.1,15.1,13.89,15,12400,0
+NGL_C.US,D,20200707,000000,14.5,15.77,14.5,15.29,18723,0
+NGL_C.US,D,20200708,000000,15.25,15.75,14.73,15.24,8647,0
+NGL_C.US,D,20200709,000000,15,15.24,14.89,15.01,11793,0
+NGL_C.US,D,20200710,000000,15.12,15.12,12.939,13.11,38663,0
+NGL_C.US,D,20200713,000000,13.44,13.68,12.45,13.04,16403,0
+NGL_C.US,D,20200714,000000,13,13.39,12.98,13.03,6255,0
+NGL_C.US,D,20200715,000000,13.31,14.6,13.31,14.6,12586,0
+NGL_C.US,D,20200716,000000,14.68,15.48,14.47,15.35,18210,0
+NGL_C.US,D,20200717,000000,15.35,16.32,15.34,16,10980,0
+NGL_C.US,D,20200720,000000,17.12,17.12,15.77,15.8,7152,0
+NGL_C.US,D,20200721,000000,16.7,16.7,15.96,16.19,17658,0
+NGL_C.US,D,20200722,000000,16.5,16.5,15.8,15.9,6383,0
+NGL_C.US,D,20200723,000000,15.75,15.97,15,15.97,9874,0
+NGL_C.US,D,20200724,000000,16.28,16.29,15.9,15.9,6171,0
+NGL_C.US,D,20200727,000000,15.95,15.95,15,15.79,12913,0
+NGL_C.US,D,20200728,000000,15.51,15.51,14.75,15.25,24173,0
+NGL_C.US,D,20200729,000000,15.2399,15.35,14.81,15,4903,0
+NGL_C.US,D,20200730,000000,15.55,15.55,14.29,14.5,10391,0
+NGL_C.US,D,20200731,000000,14.817,14.817,13.51,13.54,7968,0
+NGL_C.US,D,20200803,000000,13.54,14.645,13.54,14.645,7566,0
+NGL_C.US,D,20200804,000000,14.75,15.0299,14.65,15.0299,2263,0
+NGL_C.US,D,20200805,000000,15.2,15.4713,14.96,15.23,5244,0
+NGL_C.US,D,20200806,000000,15.2139,15.485,15,15.48,2502,0
+NGL_C.US,D,20200807,000000,15.5306,15.6699,15.5137,15.55,2087,0
+NGL_C.US,D,20200810,000000,15.55,16.4,15.55,16.3967,6117,0
+NGL_C.US,D,20200811,000000,16.12,16.136,15.5,15.5,8898,0
+NGL_C.US,D,20200812,000000,15.03,15.63,15.03,15.6,9861,0
+NGL_C.US,D,20200813,000000,15.5847,15.95,15.36,15.4984,10606,0
+NGL_C.US,D,20200814,000000,14.67,15.56,14.67,15.55,3229,0
+NGL_C.US,D,20200817,000000,15.6,15.7,15.15,15.245,3170,0
+NGL_C.US,D,20200818,000000,15.25,15.49,15.2462,15.404,3826,0
+NGL_C.US,D,20200819,000000,15.49,15.49,15.29,15.3,2991,0
+NGL_C.US,D,20200820,000000,15.3,15.3,15.003,15.15,3965,0
+NGL_C.US,D,20200821,000000,14.99,15.03,14.07,14.41,20690,0
+NGL_C.US,D,20200824,000000,14.65,14.65,14.24,14.3,9468,0
+NGL_C.US,D,20200825,000000,14.201,14.25,13.95,14.25,15342,0
+NGL_C.US,D,20200826,000000,14.3,14.39,14.13,14.2,4134,0
+NGL_C.US,D,20200827,000000,14.2,14.4,14,14.25,6984,0
+NGL_C.US,D,20200828,000000,14.27,14.6127,14.27,14.6,4035,0
+NGL_C.US,D,20200831,000000,14.61,14.685,14.59,14.6,4901,0
+NGL_C.US,D,20200901,000000,14.9149,14.92,14.56,14.656,8137,0
+NGL_C.US,D,20200902,000000,14.67,14.67,14.12,14.2771,7831,0
+NGL_C.US,D,20200903,000000,14.6,14.6,14.03,14.21,1312,0
+NGL_C.US,D,20200904,000000,14,14.05,13.9,14.05,2023,0
+NGL_C.US,D,20200908,000000,13.94,14,13.5,13.9,15944,0
+NGL_C.US,D,20200909,000000,14.1301,14.1301,13.9001,13.976,4610,0
+NGL_C.US,D,20200910,000000,13.83,14.0905,13.8,14.03,9362,0
+NGL_C.US,D,20200911,000000,14.0545,14.0545,13.91,13.97,1939,0
+NGL_C.US,D,20200914,000000,14.235,14.235,14.1617,14.2,2770,0
+NGL_C.US,D,20200915,000000,14.5772,14.63,14.35,14.35,9594,0
+NGL_C.US,D,20200916,000000,14.451,14.9955,14.451,14.9955,9357,0
+NGL_C.US,D,20200917,000000,15.05,15.4,14.85,15.4,16447,0
+NGL_C.US,D,20200918,000000,15.15,15.3795,14.7,14.7,4936,0
+NGL_C.US,D,20200921,000000,14.44,14.6829,14.1499,14.55,8450,0
+NGL_C.US,D,20200922,000000,14.56,14.74,14.1999,14.345,2601,0
+NGL_C.US,D,20200923,000000,14.68,14.68,14.17,14.24,5109,0
+NGL_C.US,D,20200924,000000,14.24,14.24,13.82,13.82,9555,0
+NGL_C.US,D,20200925,000000,13.8,15.4855,13.8,14.25,25382,0
+NGL_C.US,D,20200928,000000,14.55,14.66,13.63,14,23421,0
+NGL_C.US,D,20200929,000000,13.78,14.2,13,14.17,15140,0
+NGL_C.US,D,20200930,000000,14.27,14.61,13.905,14.2,6214,0
+NGL_C.US,D,20201001,000000,13.3145,14.0014,13.02,13.64,16593,0
+NGL_C.US,D,20201002,000000,13.4,14.034,13.3,13.7,11875,0
+NGL_C.US,D,20201005,000000,13.52,13.7281,13.16,13.37,23047,0
+NGL_C.US,D,20201006,000000,13.5,13.8199,13.1,13.18,16255,0
+NGL_C.US,D,20201007,000000,13.31,13.35,12.71,12.99,22122,0
+NGL_C.US,D,20201008,000000,13.53,13.54,13.15,13.36,13530,0
+NGL_C.US,D,20201009,000000,13.45,13.5,13.2,13.2,2762,0
+NGL_C.US,D,20201012,000000,13.03,13.3999,13.03,13.1,3550,0
+NGL_C.US,D,20201013,000000,13.33,13.33,13.04,13.28,3334,0
+NGL_C.US,D,20201014,000000,13.04,13.7,13.04,13.3,5777,0
+NGL_C.US,D,20201015,000000,13.18,13.3069,13.0001,13.17,15486,0
+NGL_C.US,D,20201016,000000,13.2,13.2,12.75,12.75,12357,0
+NGL_C.US,D,20201019,000000,12.75,12.8504,12.03,12.15,10499,0
+NGL_C.US,D,20201020,000000,12.19,12.365,12,12.1673,13202,0
+NGL_C.US,D,20201021,000000,12.02,12.39,12,12.25,9235,0
+NGL_C.US,D,20201022,000000,12.105,12.435,12,12.38,14685,0
+NGL_C.US,D,20201023,000000,12.35,12.365,12.34,12.365,500,0
+NGL_C.US,D,20201026,000000,12.35,12.35,11.5,11.7,14707,0
+NGL_C.US,D,20201027,000000,11.7,13.2,11.7,12.75,45984,0
+NGL_C.US,D,20201028,000000,12.49,12.62,11.98,12.39,11367,0
+NGL_C.US,D,20201029,000000,12.4,12.5306,11.76,11.99,16118,0
+NGL_C.US,D,20201030,000000,11.7,11.7,11.42,11.57,3049,0
+NGL_C.US,D,20201102,000000,11.62,11.8605,11.3704,11.635,8564,0
+NGL_C.US,D,20201103,000000,11.6,11.65,10.67,10.98,11450,0
+NGL_C.US,D,20201104,000000,11,11.31,10.87,11.28,1695,0
+NGL_C.US,D,20201105,000000,11.13,11.34,10.13,10.51,15985,0
+NGL_C.US,D,20201106,000000,10.03,10.93,10.03,10.65,5746,0
+NGL_C.US,D,20201109,000000,11.25,12.12,11,12.0748,12343,0
+NGL_C.US,D,20201110,000000,11.75,12.3605,11.49,11.95,11451,0
+NGL_C.US,D,20201111,000000,11.95,12.2,11.85,12.11,9818,0
+NGL_C.US,D,20201112,000000,12.25,12.35,11.7,11.95,15056,0
+NGL_C.US,D,20201113,000000,12.0798,12.48,12.0798,12.12,10342,0
+NGL_C.US,D,20201116,000000,12.39,12.45,12.21,12.22,9649,0
+NGL_C.US,D,20201117,000000,12.89,12.89,12,12.1,8913,0
+NGL_C.US,D,20201118,000000,12.12,12.38,11.9,11.9,23040,0
+NGL_C.US,D,20201119,000000,11.9,11.9,11.31,11.75,25906,0
+NGL_C.US,D,20201120,000000,11.95,11.95,10.82,10.902,15957,0
+NGL_C.US,D,20201123,000000,10.81,11.21,10.29,10.5,36760,0
+NGL_C.US,D,20201124,000000,10.7,11.28,10.51,11.01,23547,0
+NGL_C.US,D,20201125,000000,10.69,10.87,10.5,10.818,9086,0
+NGL_C.US,D,20201127,000000,10.94,11,10.64,11,6824,0
+NGL_C.US,D,20201130,000000,11.09,11.09,10.49,10.98,11313,0
+NGL_C.US,D,20201201,000000,10.71,11.09,10.71,10.78,20462,0
+NGL_C.US,D,20201202,000000,10.93,11.26,10.75,11.2,28038,0
+NGL_C.US,D,20201203,000000,11.26,11.804,10.8787,11.71,27295,0
+NGL_C.US,D,20201204,000000,11.71,13.39,11.68,12.95,54523,0
+NGL_C.US,D,20201207,000000,13.05,13.22,12.5948,12.86,14531,0
+NGL_C.US,D,20201208,000000,13,13.35,12.77,13.17,20533,0
+NGL_C.US,D,20201209,000000,13.2,13.71,12.9,13.21,21006,0
+NGL_C.US,D,20201210,000000,13.22,14.09,13.22,13.58,31741,0
+NGL_C.US,D,20201211,000000,13.45,13.615,12.87,13.15,14119,0
+NGL_C.US,D,20201214,000000,13.26,13.4,12.73,12.83,13995,0
+NGL_C.US,D,20201215,000000,12.95,12.99,12.74,12.775,12641,0
+NGL_C.US,D,20201216,000000,12.84,12.86,12.31,12.58,22707,0
+NGL_C.US,D,20201217,000000,13.71,13.91,12.8949,13.18,26404,0
+NGL_C.US,D,20201218,000000,13.25,13.81,13.25,13.56,21298,0
+NGL_C.US,D,20201221,000000,13.46,14.49,13.4,13.94,42407,0
+NGL_C.US,D,20201222,000000,14,14.3784,13.37,13.78,19343,0
+NGL_C.US,D,20201223,000000,13.8,13.8099,13.43,13.61,17899,0
+NGL_C.US,D,20201224,000000,13.6,13.89,13.3301,13.7,14271,0
+NGL_C.US,D,20201228,000000,13.8,14.225,13.1,13.19,61394,0
+NGL_C.US,D,20201229,000000,13.5,13.86,13.38,13.591,30967,0
+NGL_C.US,D,20201230,000000,13.28,13.3032,12.405,12.8299,27813,0
+NGL_C.US,D,20201231,000000,12.71,12.715,11.89,12.1652,56296,0
+NGL_C.US,D,20210104,000000,12.22,13.01,12.22,12.445,12206,0
+NGL_C.US,D,20210105,000000,12.86,13.5,12.61,13.262,9984,0
+NGL_C.US,D,20210106,000000,12.76,13.705,12.76,13.36,24163,0
+NGL_C.US,D,20210107,000000,13.58,13.58,13,13.4,20752,0
+NGL_C.US,D,20210108,000000,13.49,13.49,13.1,13.42,8435,0
+NGL_C.US,D,20210111,000000,13.37,13.5,13.13,13.32,15887,0
+NGL_C.US,D,20210112,000000,13.34,13.45,13.0921,13.37,11165,0
+NGL_C.US,D,20210113,000000,13.34,14.24,13.34,14.24,29344,0
+NGL_C.US,D,20210114,000000,14.33,15.2499,14.25,15.18,23460,0
+NGL_C.US,D,20210115,000000,15.28,15.37,14.62,14.81,19257,0
+NGL_C.US,D,20210119,000000,15.29,15.29,14.09,14.5,13489,0
+NGL_C.US,D,20210120,000000,14.3,14.4,12.94,13.01,39336,0
+NGL_C.US,D,20210121,000000,13.35,15.88,13.35,13.8,129267,0
+NGL_C.US,D,20210122,000000,13.15,13.35,11.55,12.2,155788,0
+NGL_C.US,D,20210125,000000,11.62,11.8591,11.45,11.79,53769,0
+NGL_C.US,D,20210126,000000,11.57,12.29,10.79,11.16,70168,0
+NGL_C.US,D,20210127,000000,11,11.62,10.44,11.35,25395,0
+NGL_C.US,D,20210128,000000,11.3638,12.25,11.3638,11.8899,20454,0
+NGL_C.US,D,20210129,000000,12,12.3122,11.12,11.22,19798,0
+NGL_C.US,D,20210201,000000,11.37,12.08,11.37,11.7901,17596,0
+NGL_C.US,D,20210202,000000,11.895,12.3,11.4,11.59,41381,0
+NGL_C.US,D,20210203,000000,11.6,11.95,11.4782,11.95,25291,0
+NGL_C.US,D,20210204,000000,12,12.29,11.84,12.05,22120,0
+NGL_C.US,D,20210205,000000,10.41,11.25,10.25,10.91,86702,0
+NGL_C.US,D,20210208,000000,10.99,11.8,10.95,11.33,50081,0
+NGL_C.US,D,20210209,000000,11.52,11.52,10.5,10.6,43598,0
+NGL_C.US,D,20210210,000000,10.45,10.822,10.23,10.7,58558,0
+NGL_C.US,D,20210211,000000,10.78,11.07,10.7,10.842,14716,0
+NGL_C.US,D,20210212,000000,10.8,10.91,10.26,10.73,40414,0
+NGL_C.US,D,20210216,000000,10.44,10.7,10.2444,10.53,52657,0
+NGL_C.US,D,20210217,000000,10.585,10.617,10.36,10.617,24086,0
+NGL_C.US,D,20210218,000000,10.69,10.78,10.51,10.51,13800,0
+NGL_C.US,D,20210219,000000,10.5001,10.59,10.37,10.415,16973,0
+NGL_C.US,D,20210222,000000,10.3288,10.4,10,10.4,41628,0
+NGL_C.US,D,20210223,000000,10.4,10.915,10.22,10.75,41798,0
+NGL_C.US,D,20210224,000000,10.75,11.39,10.75,11.39,65068,0
+NGL_C.US,D,20210225,000000,11.39,11.39,11,11.27,12899,0
+NGL_C.US,D,20210226,000000,11.26,11.35,11.0901,11.185,11845,0
+NGL_C.US,D,20210301,000000,11.285,11.9,11.24,11.8795,64065,0
+NGL_C.US,D,20210302,000000,11.95,12.67,11.91,12.66,67292,0
+NGL_C.US,D,20210303,000000,12.66,12.7,12.45,12.64,17188,0
+NGL_C.US,D,20210304,000000,12.63,12.65,12.54,12.56,5561,0
+NGL_C.US,D,20210305,000000,12.56,12.92,12.5,12.87,11709,0
+NGL_C.US,D,20210308,000000,12.87,12.96,12.725,12.95,69060,0
+NGL_C.US,D,20210309,000000,12.785,13.57,12.746,13.5,74122,0
+NGL_C.US,D,20210310,000000,13.58,14.5,13.53,14.4,51033,0
+NGL_C.US,D,20210311,000000,14.5,15.6499,14.48,15.49,117303,0
+NGL_C.US,D,20210312,000000,15.25,16.08,15.24,16,34416,0
+NGL_C.US,D,20210315,000000,16,16.47,15.9982,16.44,24819,0
+NGL_C.US,D,20210316,000000,16.49,16.81,16.46,16.68,10211,0
+NGL_C.US,D,20210317,000000,16.6989,16.76,14.5117,16.47,153712,0
+NGL_C.US,D,20210318,000000,16.25,16.5,15.6,15.89,9408,0
+NGL_C.US,D,20210319,000000,15.89,16.17,15.6372,16.12,6586,0
+NGL_C.US,D,20210322,000000,15.8915,16,15.64,15.746,20196,0
+NGL_C.US,D,20210323,000000,15.75,15.8,15.542,15.542,9703,0
+NGL_C.US,D,20210324,000000,15.45,15.477,14.77,15.26,22738,0
+NGL_C.US,D,20210325,000000,15.16,15.1965,14.947,15,3845,0
+NGL_C.US,D,20210326,000000,14.9,15.4499,14.9,15.28,5932,0
+NGL_C.US,D,20210329,000000,15.27,15.45,15.07,15.45,14327,0
+NGL_C.US,D,20210330,000000,15.56,15.56,15.02,15.02,4453,0
+NGL_C.US,D,20210331,000000,14.9421,15.525,14.9,15.46,16018,0
+NGL_C.US,D,20210401,000000,14.95,15.355,14.95,15.3118,7125,0
+NGL_C.US,D,20210405,000000,15.31,15.3101,14.85,14.96,6404,0
+NGL_C.US,D,20210406,000000,14.89,15.51,14.85,15.5,22690,0
+NGL_C.US,D,20210407,000000,15.14,15.15,15,15.15,2365,0
+NGL_C.US,D,20210408,000000,15.0446,15.0446,14.86,14.86,5936,0
+NGL_C.US,D,20210409,000000,14.925,15,14.925,14.94,1451,0
+NGL_C.US,D,20210412,000000,14.94,14.94,14.76,14.91,4352,0
+NGL_C.US,D,20210413,000000,14.7761,14.95,14.5032,14.932,15648,0
+NGL_C.US,D,20210414,000000,15.05,15.5,14.75,14.75,32266,0
+NGL_C.US,D,20210415,000000,14.75,14.97,14.75,14.7938,4764,0
+NGL_C.US,D,20210416,000000,14.63,14.75,14.55,14.67,9026,0
+NGL_C.US,D,20210419,000000,14.67,14.835,14.43,14.51,5947,0
+NGL_C.US,D,20210420,000000,14.55,14.55,13.24,13.24,27111,0
+NGL_C.US,D,20210421,000000,13.48,13.8015,13.45,13.45,7335,0
+NGL_C.US,D,20210422,000000,13.35,13.505,13.09,13.43,18630,0
+NGL_C.US,D,20210423,000000,13.6,13.6,13.32,13.33,2476,0
+NGL_C.US,D,20210426,000000,13.33,13.57,13.33,13.57,11978,0
+NGL_C.US,D,20210427,000000,13.5,13.8942,13.5,13.8942,2971,0
+NGL_C.US,D,20210428,000000,14,14.21,13.99,14.08,6374,0
+NGL_C.US,D,20210429,000000,14.75,15,14.45,14.49,3916,0
+NGL_C.US,D,20210430,000000,15,15.03,14.3,14.8,10505,0
+NGL_C.US,D,20210503,000000,14.43,14.75,14.36,14.715,12171,0
+NGL_C.US,D,20210504,000000,14.7,15.11,14.52,14.9,14034,0
+NGL_C.US,D,20210505,000000,14.8,14.97,14.69,14.97,8956,0
+NGL_C.US,D,20210506,000000,14.9592,14.9685,14.21,14.2902,17614,0
+NGL_C.US,D,20210507,000000,14.28,15.01,14.27,14.78,11256,0
+NGL_C.US,D,20210510,000000,14.77,14.8,14.39,14.74,10432,0
+NGL_C.US,D,20210511,000000,14.841,14.841,14.33,14.35,1944,0
+NGL_C.US,D,20210512,000000,14.35,14.35,13.76,13.76,6547,0
+NGL_C.US,D,20210513,000000,14,14.45,13.55,14.07,7007,0
+NGL_C.US,D,20210514,000000,14.37,14.37,14.15,14.15,5822,0
+NGL_C.US,D,20210517,000000,14.49,14.52,14.39,14.46,2383,0
+NGL_C.US,D,20210518,000000,14.49,14.83,14.49,14.65,5499,0
+NGL_C.US,D,20210519,000000,14.48,14.8,14.48,14.58,6710,0
+NGL_C.US,D,20210520,000000,14.73,14.825,14.73,14.75,6884,0
+NGL_C.US,D,20210521,000000,14.5923,14.75,14.59,14.704,4854,0
+NGL_C.US,D,20210524,000000,14.83,15.3,14.8,15,7995,0
+NGL_C.US,D,20210525,000000,15.07,15.29,15.01,15.25,10415,0
+NGL_C.US,D,20210526,000000,15.2,15.2027,14.55,14.56,5210,0
+NGL_C.US,D,20210527,000000,14.48,14.5,14.08,14.35,28818,0
+NGL_C.US,D,20210528,000000,14.295,14.295,13.99,14,2438,0
+NGL_C.US,D,20210601,000000,14.06,14.4922,14.06,14.26,15517,0
+NGL_C.US,D,20210602,000000,14.04,15.89,14.04,15.8,40225,0
+NGL_C.US,D,20210603,000000,15.57,16.5199,15.57,16.4,19380,0
+NGL_C.US,D,20210604,000000,15.8,15.8,14.33,14.65,17654,0
+NGL_C.US,D,20210607,000000,14.51,14.7,14,14.38,7921,0
+NGL_C.US,D,20210608,000000,14.25,14.38,14.25,14.275,9501,0
+NGL_C.US,D,20210609,000000,14.27,14.74,14.26,14.74,13040,0
+NGL_C.US,D,20210610,000000,14.77,14.83,14.65,14.74,6384,0
+NGL_C.US,D,20210611,000000,14.75,15.05,14.75,14.99,6134,0
+NGL_C.US,D,20210614,000000,14.958,15.4567,14.958,15.4567,2301,0
+NGL_C.US,D,20210615,000000,14.96,15.2,14.8,14.8,6910,0
+NGL_C.US,D,20210616,000000,14.96,14.96,14.75,14.85,2546,0
+NGL_C.US,D,20210617,000000,14.9708,15.01,14.82,14.82,600,0
+NGL_C.US,D,20210618,000000,15,15,15,15,455,0
+NGL_C.US,D,20210621,000000,15.0567,15.0567,15,15.0389,818,0
+NGL_C.US,D,20210622,000000,14.8503,15.0537,14.8503,15.0537,700,0
+NGL_C.US,D,20210623,000000,15,15.44,14.96,15.44,2691,0
+NGL_C.US,D,20210624,000000,15.07,15.09,14.91,15.083,3066,0
+NGL_C.US,D,20210625,000000,15,15.0499,14.95,15.0499,4918,0
+NGL_C.US,D,20210628,000000,15.0867,15.0867,14.85,14.8601,5589,0
+NGL_C.US,D,20210629,000000,14.9,14.94,14.9,14.9,1468,0
+NGL_C.US,D,20210630,000000,15.09,15.09,14.9,15.05,951,0
+NGL_C.US,D,20210701,000000,15.0301,15.1,15.0006,15.0006,5089,0
+NGL_C.US,D,20210702,000000,15.08,15.1,15.08,15.09,670,0
+NGL_C.US,D,20210706,000000,15,15.08,15,15.08,428,0
+NGL_C.US,D,20210707,000000,14.9286,15.28,14.9286,15.19,5407,0
+NGL_C.US,D,20210709,000000,15.1788,15.2301,15.1788,15.2301,2648,0
+NGL_C.US,D,20210712,000000,15.26,15.9915,15.25,15.9499,13836,0
+NGL_C.US,D,20210713,000000,15.95,16,15.76,15.76,5737,0
+NGL_C.US,D,20210714,000000,15.63,15.76,15.2,15.35,5584,0
+NGL_C.US,D,20210715,000000,15.38,15.4505,15.21,15.21,8100,0
+NGL_C.US,D,20210716,000000,15.5,15.5472,14.77,14.83,31482,0
+NGL_C.US,D,20210719,000000,14.49,14.49,14.2,14.303,12845,0
+NGL_C.US,D,20210720,000000,14.335,14.9397,14.335,14.72,5626,0
+NGL_C.US,D,20210721,000000,14.7455,14.85,14.31,14.31,5307,0
+NGL_C.US,D,20210722,000000,14.4,14.6,14.4,14.6,785,0
+NGL_C.US,D,20210723,000000,14.6,14.733,14.41,14.5995,8211,0
+NGL_C.US,D,20210726,000000,14.5,14.5,14.4,14.4,3951,0
+NGL_C.US,D,20210727,000000,14.47,14.575,14.4,14.41,6035,0
+NGL_C.US,D,20210728,000000,14.41,14.785,14.4,14.43,6037,0
+NGL_C.US,D,20210729,000000,14.575,14.575,14.41,14.471,2494,0
+NGL_C.US,D,20210730,000000,14.4,14.56,14.4,14.56,4042,0
+NGL_C.US,D,20210802,000000,14.56,14.56,13.98,14.16,8725,0
+NGL_C.US,D,20210803,000000,14.18,14.375,14.12,14.1795,8371,0
+NGL_C.US,D,20210804,000000,14.2274,14.34,13.744,13.95,9775,0
+NGL_C.US,D,20210805,000000,13.8776,13.95,13.59,13.77,4998,0
+NGL_C.US,D,20210806,000000,13.45,13.45,13.28,13.3476,5445,0
+NGL_C.US,D,20210809,000000,13.27,13.27,13,13.11,4858,0
+NGL_C.US,D,20210810,000000,12.93,12.93,10.51,11.09,33036,0
+NGL_C.US,D,20210811,000000,11.04,11.2152,11,11.01,6109,0
+NGL_C.US,D,20210812,000000,11.14,11.4,11,11.2,7915,0
+NGL_C.US,D,20210813,000000,11.44,12.11,11.44,11.85,3944,0
+NGL_C.US,D,20210816,000000,11.83,11.85,11.47,11.47,1937,0
+NGL_C.US,D,20210817,000000,11.5797,11.58,11.255,11.255,6845,0
+NGL_C.US,D,20210818,000000,11.1,11.15,11,11.1,5704,0
+NGL_C.US,D,20210819,000000,11,11.12,10.581,10.75,36028,0
+NGL_C.US,D,20210820,000000,10.82,10.9555,10.75,10.75,3798,0
+NGL_C.US,D,20210823,000000,10.75,10.95,10.5122,10.88,22477,0
+NGL_C.US,D,20210824,000000,10.9,11.13,10.75,11.13,9861,0
+NGL_C.US,D,20210825,000000,11.05,11.05,10.75,10.95,6526,0
+NGL_C.US,D,20210826,000000,11.5657,11.5657,11.5657,11.5657,159,0
+NGL_C.US,D,20210827,000000,10.44,10.734,10.27,10.4696,4513,0
+NGL_C.US,D,20210830,000000,10.42,11.63,10,11.38,18141,0
+NGL_C.US,D,20210831,000000,11.22,11.22,10.91,11.22,2706,0
+NGL_C.US,D,20210901,000000,11.1,11.18,10.91,10.91,2991,0
+NGL_C.US,D,20210902,000000,11.18,11.2782,10.83,10.83,4337,0
+NGL_C.US,D,20210903,000000,10.95,11,10.775,10.9462,3787,0
+NGL_C.US,D,20210907,000000,11.405,11.46,11.25,11.29,2430,0
+NGL_C.US,D,20210908,000000,11.22,11.25,11,11.2,3129,0
+NGL_C.US,D,20210909,000000,11.35,11.69,11.26,11.69,8275,0
+NGL_C.US,D,20210910,000000,11.5974,11.5974,11.45,11.5,660,0
+NGL_C.US,D,20210913,000000,11.45,11.45,11.0775,11.0775,8968,0
+NGL_C.US,D,20210914,000000,11.1292,11.1292,11.0996,11.0996,700,0
+NGL_C.US,D,20210915,000000,11.245,13,11.245,13,18655,0
+NGL_C.US,D,20210916,000000,13,13.27,12.6274,13.26,7247,0
+NGL_C.US,D,20210917,000000,13.08,13.08,12.6001,12.7552,6898,0
+NGL_C.US,D,20210920,000000,12.6,13,12.41,12.44,6806,0
+NGL_C.US,D,20210922,000000,12.5,13.9,12.435,13.61,16854,0
+NGL_C.US,D,20210923,000000,13.6,13.81,13.6,13.7218,3912,0
+NGL_C.US,D,20210924,000000,13.7,13.93,13.67,13.78,3875,0
+NGL_C.US,D,20210927,000000,13.9,14.24,13.805,14.24,2717,0
+NGL_C.US,D,20210928,000000,14.08,14.1,13.97,13.97,1467,0
+NGL_C.US,D,20210929,000000,14.24,14.24,14.1,14.1,2548,0
+NGL_C.US,D,20210930,000000,14.1412,14.1412,14.11,14.11,250,0
+NGL_C.US,D,20211001,000000,14.125,14.125,14.125,14.125,250,0
+NGL_C.US,D,20211004,000000,14,14.0685,13.45,13.9274,3970,0
+NGL_C.US,D,20211005,000000,14.13,14.14,12.98,13.91,7406,0
+NGL_C.US,D,20211006,000000,13.74,14.15,13.74,14.06,987,0
+NGL_C.US,D,20211007,000000,13.625,14.09,13.51,13.61,2580,0
+NGL_C.US,D,20211008,000000,13.4,13.71,13.1555,13.55,5734,0
+NGL_C.US,D,20211011,000000,14.1643,14.1643,14.1643,14.1643,885,0
+NGL_C.US,D,20211012,000000,14.1,14.97,14.1,14.97,40300,0
+NGL_C.US,D,20211013,000000,15.01,15.5,14.8036,15.345,6602,0
+NGL_C.US,D,20211014,000000,13.95,15.49,13.81,15.47,7209,0
+NGL_C.US,D,20211015,000000,15.5,15.6,15.4,15.56,3394,0
+NGL_C.US,D,20211018,000000,15.6,15.6335,15.4405,15.4405,8528,0
+NGL_C.US,D,20211019,000000,15.25,15.6499,15.25,15.5,6033,0
+NGL_C.US,D,20211020,000000,15.42,15.42,15.33,15.34,1507,0
+NGL_C.US,D,20211021,000000,15.5653,15.5653,14.887,15.32,5150,0
+NGL_C.US,D,20211022,000000,15.2393,15.6407,14.2701,15.5,2232,0
+NGL_C.US,D,20211025,000000,15.3,15.65,15.3,15.602,1095,0
+NGL_C.US,D,20211026,000000,14.83,15.65,14.83,15.3706,1911,0
+NGL_C.US,D,20211028,000000,14.815,15.22,14.815,15.22,200,0
+NGL_C.US,D,20211029,000000,14.26,14.56,13.95,14,2725,0
+NGL_C.US,D,20211101,000000,14,14.45,13.9692,14.42,3584,0
+NGL_C.US,D,20211102,000000,14.25,14.253,14.18,14.21,2332,0
+NGL_C.US,D,20211103,000000,13.64,14.21,12.64,14.21,4290,0
+NGL_C.US,D,20211104,000000,14.41,14.79,14.41,14.52,2944,0
+NGL_C.US,D,20211105,000000,14.5,14.5,13.65,13.93,5611,0
+NGL_C.US,D,20211108,000000,13.93,13.93,13.79,13.9,1085,0
+NGL_C.US,D,20211109,000000,13.75,13.75,13.49,13.5,8260,0
+NGL_C.US,D,20211110,000000,13.92,15.62,13.625,15.35,18721,0
+NGL_C.US,D,20211111,000000,15.3,15.3,15.3,15.3,313,0
+NGL_C.US,D,20211112,000000,14.9546,15,14.3,15,4781,0
+NGL_C.US,D,20211115,000000,14.6887,14.89,14.5031,14.74,3465,0
+NGL_C.US,D,20211116,000000,14.65,15,14.65,14.9,10598,0
+NGL_C.US,D,20211117,000000,14.9895,15,14.85,14.8515,2495,0
+NGL_C.US,D,20211118,000000,14.85,14.89,14.61,14.79,2799,0
+NGL_C.US,D,20211119,000000,14.88,15.081,14.81,14.9,6425,0
+NGL_C.US,D,20211122,000000,14.78,14.78,14.63,14.63,1184,0
+NGL_C.US,D,20211123,000000,14.3,14.71,14.3,14.52,3845,0
+NGL_C.US,D,20211124,000000,14.4,14.78,14.4,14.78,900,0
+NGL_C.US,D,20211126,000000,14.65,14.65,14.41,14.41,699,0
+NGL_C.US,D,20211129,000000,14.5,14.51,14.08,14.29,9210,0
+NGL_C.US,D,20211130,000000,14.11,14.35,14.1,14.3,1010,0
+NGL_C.US,D,20211201,000000,14.4569,14.54,14.4,14.5106,2939,0
+NGL_C.US,D,20211202,000000,14.26,14.26,14,14.05,1866,0
+NGL_C.US,D,20211203,000000,14.47,14.61,14.47,14.6,13990,0
+NGL_C.US,D,20211206,000000,14.5,14.79,14.4,14.77,20940,0
+NGL_C.US,D,20211207,000000,14.7173,14.7635,14.7,14.7,3298,0
+NGL_C.US,D,20211208,000000,14.7,14.91,14.54,14.62,26431,0
+NGL_C.US,D,20211209,000000,14.52,15.1073,14.1501,14.73,11261,0
+NGL_C.US,D,20211210,000000,14.75,14.75,14.63,14.75,2495,0
+NGL_C.US,D,20211213,000000,15.48,15.48,14.5,14.6,9675,0
+NGL_C.US,D,20211214,000000,14.6472,14.6472,14.41,14.5,13641,0
+NGL_C.US,D,20211215,000000,14.5,14.62,14.48,14.54,26386,0
+NGL_C.US,D,20211216,000000,14.5297,14.58,14.415,14.58,12554,0
+NGL_C.US,D,20211217,000000,14.5,14.6,14.21,14.21,7552,0
+NGL_C.US,D,20211220,000000,14.5147,14.5147,14.12,14.3,11792,0
+NGL_C.US,D,20211221,000000,14.3205,14.38,14.29,14.36,16283,0
+NGL_C.US,D,20211222,000000,14.45,14.6,14.4,14.6,1994,0
+NGL_C.US,D,20211223,000000,14.51,14.56,14.41,14.41,4019,0
+NGL_C.US,D,20211227,000000,14.37,14.51,14.19,14.51,7915,0
+NGL_C.US,D,20211228,000000,14.51,14.695,14.4151,14.44,11197,0
+NGL_C.US,D,20211229,000000,14.51,14.55,14.36,14.36,24801,0
+NGL_C.US,D,20211230,000000,14.3,14.57,14.25,14.5,34553,0
+NGL_C.US,D,20211231,000000,14.519,14.5993,14.39,14.5993,2853,0
+NGL_C.US,D,20220103,000000,14.7591,14.99,14.4001,14.96,12775,0
+NGL_C.US,D,20220104,000000,14.76,14.81,14.71,14.79,2900,0
+NGL_C.US,D,20220105,000000,14.93,15.15,14.85,15.13,9738,0
+NGL_C.US,D,20220106,000000,15.14,16.25,14.865,16.1,16601,0
+NGL_C.US,D,20220107,000000,16.1,16.67,15.96,16.37,15217,0
+NGL_C.US,D,20220110,000000,16.02,16.29,16.02,16.25,1900,0
+NGL_C.US,D,20220111,000000,16.24,16.31,16.24,16.31,945,0
+NGL_C.US,D,20220112,000000,16.64,16.75,16.5636,16.75,10000,0
+NGL_C.US,D,20220113,000000,17.02,17.75,17,17.63,17986,0
+NGL_C.US,D,20220114,000000,17.49,18.02,17.49,17.9414,2819,0
+NGL_C.US,D,20220118,000000,17.17,17.94,17.15,17.82,50693,0
+NGL_C.US,D,20220119,000000,17.7354,18.15,17.7111,17.86,13305,0
+NGL_C.US,D,20220120,000000,17.87,18.81,17.87,18.3,23033,0
+NGL_C.US,D,20220121,000000,18.19,18.71,18.07,18.45,5760,0
+NGL_C.US,D,20220124,000000,18.1194,18.1499,17.89,18.05,10271,0
+NGL_C.US,D,20220125,000000,17.95,18.1343,17.9,18.01,4768,0
+NGL_C.US,D,20220126,000000,17.87,18.2742,17.43,17.81,11582,0
+NGL_C.US,D,20220127,000000,18.2555,18.2555,18,18.1,6683,0
+NGL_C.US,D,20220128,000000,17.93,18.02,17.9,18.02,3800,0
+NGL_C.US,D,20220131,000000,17.97,18,17.97,18,1626,0
+NGL_C.US,D,20220201,000000,17.9764,18.1974,17.9764,18.18,977,0
+NGL_C.US,D,20220202,000000,18.09,19.75,18.09,19.31,19493,0
+NGL_C.US,D,20220203,000000,19.0656,19.1,18.8,18.8,7062,0
+NGL_C.US,D,20220204,000000,18.78,19.85,18.75,19.5,33988,0
+NGL_C.US,D,20220207,000000,18.75,18.864,18.34,18.54,3730,0
+NGL_C.US,D,20220208,000000,19.0161,19.3,19.0161,19.03,2822,0
+NGL_C.US,D,20220209,000000,18.5137,18.5137,18.5137,18.5137,304,0
+NGL_C.US,D,20220210,000000,17.76,17.76,17.0951,17.545,9735,0
+NGL_C.US,D,20220211,000000,17,17.63,17,17.43,1206,0
+NGL_C.US,D,20220214,000000,17.15,17.15,17.15,17.15,117,0
+NGL_C.US,D,20220215,000000,17.15,17.83,17.15,17.1701,935,0
+NGL_C.US,D,20220216,000000,17.13,17.35,17.13,17.2,2501,0
+NGL_C.US,D,20220217,000000,17,17.22,17,17.17,5407,0
+NGL_C.US,D,20220218,000000,17.16,17.63,17.16,17.28,7960,0
+NGL_C.US,D,20220222,000000,17.21,17.28,16.82,16.82,12016,0
+NGL_C.US,D,20220223,000000,17.2,17.4144,16.75,16.82,26654,0
+NGL_C.US,D,20220224,000000,16.25,16.59,16.25,16.59,811,0
+NGL_C.US,D,20220225,000000,16.82,16.91,16.82,16.9,1184,0
+NGL_C.US,D,20220228,000000,17.25,17.66,17.25,17.66,18044,0
+NGL_C.US,D,20220301,000000,17.97,17.97,17.52,17.6,12752,0
+NGL_C.US,D,20220302,000000,17.6,17.78,17.5,17.6,8042,0
+NGL_C.US,D,20220303,000000,16.53,16.53,16.2702,16.2702,6700,0
+NGL_C.US,D,20220304,000000,16.25,17.5627,16.25,17.5627,8157,0
+NGL_C.US,D,20220307,000000,17.3582,17.97,17.06,17.18,24975,0
+NGL_C.US,D,20220308,000000,17.24,17.97,17.24,17.95,13860,0
+NGL_C.US,D,20220309,000000,18,18.02,17.75,18.0005,1788,0
+NGL_C.US,D,20220311,000000,17.25,17.5,17.25,17.48,2369,0
+NGL_C.US,D,20220314,000000,16.84,17.03,16.7503,16.8068,1100,0
+NGL_C.US,D,20220315,000000,17,17,16.6423,16.98,1789,0
+NGL_C.US,D,20220316,000000,16.87,17.15,16.87,17.15,1305,0
+NGL_C.US,D,20220317,000000,16.7419,17.33,16.7,17.33,5301,0
+NGL_C.US,D,20220318,000000,17.36,17.36,16.75,17.35,3746,0
+NGL_C.US,D,20220321,000000,17.035,17.035,16.89,16.89,1308,0
+NGL_C.US,D,20220322,000000,16.69,16.99,16.69,16.99,1201,0
+NGL_C.US,D,20220324,000000,16.645,16.88,16.55,16.88,2126,0
+NGL_C.US,D,20220328,000000,16.669,16.89,16.669,16.89,5201,0
+NGL_C.US,D,20220329,000000,16.8,17.21,16.75,17.205,8914,0
+NGL_C.US,D,20220330,000000,17.545,17.89,17.2024,17.2024,1299,0
+NGL_C.US,D,20220331,000000,16.86,17.23,16.7965,17.18,3246,0
+NGL_C.US,D,20220401,000000,16.91,17.49,16.91,17.45,1291,0
+NGL_C.US,D,20220404,000000,17.575,17.575,17.5,17.5,984,0
+NGL_C.US,D,20220405,000000,17.33,18.41,17.25,18.0501,7090,0
+NGL_C.US,D,20220406,000000,17.52,18.36,17.5,18.33,7800,0
+NGL_C.US,D,20220407,000000,18.33,18.33,18.33,18.33,205,0
+NGL_C.US,D,20220411,000000,18.4,18.4,17.5101,17.556,966,0
+NGL_C.US,D,20220412,000000,17.6482,18,17.63,17.63,2843,0
+NGL_C.US,D,20220413,000000,17.53,17.55,17.5,17.5,546,0
+NGL_C.US,D,20220418,000000,17.5,17.5,17.21,17.2376,2158,0
+NGL_C.US,D,20220419,000000,16.91,17.46,16.91,17,9291,0
+NGL_C.US,D,20220420,000000,16.8,17.0001,16.8,17.0001,693,0
+NGL_C.US,D,20220421,000000,17,17.2684,17,17,1230,0
+NGL_C.US,D,20220422,000000,17,17.1,17,17.1,1798,0
+NGL_C.US,D,20220425,000000,17.01,17.01,16.66,16.7,1708,0
+NGL_C.US,D,20220426,000000,16.43,16.43,16.25,16.25,1191,0
+NGL_C.US,D,20220427,000000,16,16,15.5,15.96,4157,0
+NGL_C.US,D,20220428,000000,15.79,16,15.4,16,6770,0
+NGL_C.US,D,20220429,000000,15.5,15.98,15.45,15.98,5872,0
+NGL_C.US,D,20220502,000000,15.71,15.95,15.71,15.95,2885,0
+NGL_C.US,D,20220503,000000,15.75,16.25,15.44,16.25,5400,0
+NGL_C.US,D,20220504,000000,16.01,16.0798,16,16.0001,1729,0
+NGL_C.US,D,20220505,000000,16.5,16.5,15.61,15.99,822,0
+NGL_C.US,D,20220506,000000,15.7,16.3947,15.4501,15.89,4130,0
+NGL_C.US,D,20220509,000000,15.5643,15.5643,15,15.05,5289,0
+NGL_C.US,D,20220510,000000,15.22,15.75,15.22,15.4789,4194,0
+NGL_C.US,D,20220511,000000,15.1,15.14,14.4914,14.94,5144,0
+NGL_C.US,D,20220512,000000,14.25,14.49,14.25,14.44,2909,0
+NGL_C.US,D,20220513,000000,15.0213,15.27,14.4956,14.93,5865,0
+NGL_C.US,D,20220516,000000,15.02,15.73,14.81,15.73,1547,0
+NGL_C.US,D,20220517,000000,15.64,17.1,15.61,17.1,2201,0
+NGL_C.US,D,20220518,000000,16.7,16.7,15.7,15.7,2267,0
+NGL_C.US,D,20220519,000000,15.755,15.755,15.7027,15.75,1141,0
+NGL_C.US,D,20220520,000000,15.96,15.96,15.51,15.6,495,0
+NGL_C.US,D,20220523,000000,14.5,14.5,14.5,14.5,410,0
+NGL_C.US,D,20220524,000000,14.29,14.9,14.27,14.28,3254,0
+NGL_C.US,D,20220525,000000,14.7,14.865,14.29,14.29,1023,0
+NGL_C.US,D,20220526,000000,14.405,15.1,14.405,14.65,1777,0
+NGL_C.US,D,20220527,000000,15.5,15.5,15.5,15.5,200,0
+NGL_C.US,D,20220531,000000,15.0677,15.1,15.04,15.04,916,0
+NGL_C.US,D,20220602,000000,15.6,15.6585,14.75,14.7602,6037,0
+NGL_C.US,D,20220603,000000,14.65,14.65,14.62,14.65,329,0
+NGL_C.US,D,20220606,000000,14.26,14.57,13.96,14.12,9354,0
+NGL_C.US,D,20220607,000000,14.1999,14.2287,13.628,13.93,8558,0
+NGL_C.US,D,20220608,000000,14.2425,14.7,14.2425,14.6499,5234,0
+NGL_C.US,D,20220609,000000,14.75,14.75,14.64,14.64,1472,0
+NGL_C.US,D,20220610,000000,14.19,14.2,14.19,14.2,449,0
+NGL_C.US,D,20220613,000000,13.58,13.58,13.3,13.5101,6787,0
+NGL_C.US,D,20220614,000000,13.65,13.98,13.5869,13.7501,3760,0
+NGL_C.US,D,20220615,000000,14.1584,14.56,13.6,14.25,5086,0
+NGL_C.US,D,20220616,000000,13.65,13.65,13.05,13.6,1456,0
+NGL_C.US,D,20220617,000000,13.6,13.6001,13.6,13.6001,549,0
+NGL_C.US,D,20220621,000000,14.52,14.9,14.15,14.41,3032,0
+NGL_C.US,D,20220622,000000,14.03,14.06,14.03,14.06,510,0
+NGL_C.US,D,20220623,000000,14.3,14.99,13.9,14.84,7970,0
+NGL_C.US,D,20220624,000000,14.58,14.58,14.26,14.26,886,0
+NGL_C.US,D,20220627,000000,14.1999,14.1999,14,14,480,0
+NGL_C.US,D,20220628,000000,14,14.21,14,14.21,1335,0
+NGL_C.US,D,20220629,000000,14.09,14.09,13.6,13.6,1413,0
+NGL_C.US,D,20220630,000000,14.05,14.05,13.1,13.5,3615,0
+NGL_C.US,D,20220701,000000,14.06,14.06,13.15,13.55,6009,0
+NGL_C.US,D,20220705,000000,12.73,14.01,12.73,13.77,3196,0
+NGL_C.US,D,20220706,000000,13.9,14.1,13.9,13.9,2999,0
+NGL_C.US,D,20220707,000000,13.92,14.28,13.5,14.04,4045,0
+NGL_C.US,D,20220708,000000,13.9,13.9,13.9,13.9,130,0
+NGL_C.US,D,20220711,000000,13.6101,13.9,13.61,13.7,1265,0
+NGL_C.US,D,20220712,000000,13.88,13.88,12.67,12.8,7000,0
+NGL_C.US,D,20220713,000000,12.8,13.6,12.62,13.1,6565,0
+NGL_C.US,D,20220714,000000,12.99,13.32,12.99,13.16,2543,0
+NGL_C.US,D,20220715,000000,13.28,13.5,13.28,13.48,1325,0
+NGL_C.US,D,20220718,000000,13.44,13.65,13.3,13.3,1589,0
+NGL_C.US,D,20220719,000000,13.2,13.2,13.01,13.1699,1658,0
+NGL_C.US,D,20220720,000000,13.16,13.16,13.08,13.08,501,0
+NGL_C.US,D,20220721,000000,12.89,13,12.89,13,1811,0
+NGL_C.US,D,20220722,000000,13,13.1,13,13,200,0
+NGL_C.US,D,20220725,000000,13.2,13.213,13,13.0054,3226,0
+NGL_C.US,D,20220726,000000,13.01,13.05,12.9,12.92,6596,0
+NGL_C.US,D,20220727,000000,12.9,12.9,12.5208,12.53,4962,0
+NGL_C.US,D,20220728,000000,12.33,13.1,12.33,12.9,1330,0
+NGL_C.US,D,20220729,000000,12.848,13.1,12.74,13.1,1766,0
+NGL_C.US,D,20220801,000000,13.47,13.5,13.2,13.2,704,0
+NGL_C.US,D,20220802,000000,12.91,13.14,12.91,13.1,2865,0
+NGL_C.US,D,20220803,000000,13.3381,13.3381,13.3381,13.3381,500,0
+NGL_C.US,D,20220804,000000,13.25,13.25,13.25,13.25,100,0
+NGL_C.US,D,20220805,000000,13.1937,13.1937,13.135,13.135,269,0
+NGL_C.US,D,20220808,000000,13.0869,13.0869,13.0869,13.0869,100,0
+NGL_C.US,D,20220809,000000,13.173,13.19,13.16,13.19,1700,0
+NGL_C.US,D,20220810,000000,13.2501,13.3682,13.2501,13.26,3056,0
+NGL_C.US,D,20220812,000000,13.35,13.35,13.35,13.35,100,0
+NGL_C.US,D,20220815,000000,12.8,12.984,12.74,12.74,3574,0
+NGL_C.US,D,20220816,000000,13.09,13.25,12.74,12.83,3523,0
+NGL_C.US,D,20220817,000000,12.74,12.83,12.74,12.83,3514,0
+NGL_C.US,D,20220818,000000,12.71,12.71,12.69,12.7,941,0
+NGL_C.US,D,20220819,000000,12.7001,12.7001,12.54,12.54,1965,0
+NGL_C.US,D,20220823,000000,12.55,12.57,12.55,12.56,4611,0
+NGL_C.US,D,20220824,000000,12.5443,12.56,12.5,12.5,1276,0
+NGL_C.US,D,20220829,000000,12.4619,12.56,12.4619,12.47,14385,0
+NGL_C.US,D,20220830,000000,12.7,12.95,12.45,12.7,2687,0
+NGL_C.US,D,20220902,000000,12.65,12.7,12.4,12.7,7688,0
+NGL_C.US,D,20220906,000000,12.8,12.8,12.46,12.6,868,0
+NGL_C.US,D,20220908,000000,12.5,12.5001,12.5,12.5001,2080,0
+NGL_C.US,D,20220909,000000,12.654,12.7,12.654,12.7,13206,0
+NGL_C.US,D,20220912,000000,12.63,13.45,12.6,13.1696,7331,0
+NGL_C.US,D,20220913,000000,13.5,13.6,13.26,13.45,2312,0
+NGL_C.US,D,20220914,000000,13.6,13.6,13,13.03,1399,0
+NGL_C.US,D,20220916,000000,13.5,14.08,12.8,13.45,7844,0
+NGL_C.US,D,20220919,000000,13.96,13.99,13.15,13.99,5442,0
+NGL_C.US,D,20220920,000000,12.62,13.96,12.58,13.52,3551,0
+NGL_C.US,D,20220921,000000,13.5,14.345,13.45,13.5416,12932,0
+NGL_C.US,D,20220922,000000,13.54,13.54,12.75,13.05,4876,0
+NGL_C.US,D,20220923,000000,12.55,12.85,12.21,12.85,4503,0
+NGL_C.US,D,20220926,000000,12.58,12.7219,12,12,4197,0
+NGL_C.US,D,20220927,000000,11.74,12.26,11.74,12,1109,0
+NGL_C.US,D,20220928,000000,12.2799,12.5,12.0958,12.5,2800,0
+NGL_C.US,D,20220929,000000,12.2,13.2,12.2,12.98,13009,0
+NGL_C.US,D,20220930,000000,13.2,13.2,12.47,12.615,4686,0
+NGL_C.US,D,20221003,000000,12.7001,12.8001,12.25,12.48,10334,0
+NGL_C.US,D,20221004,000000,12.19,12.87,12.02,12.45,2572,0
+NGL_C.US,D,20221005,000000,12.99,13.15,12.37,13.07,9967,0
+NGL_C.US,D,20221006,000000,13.4,13.51,13.0307,13.05,3567,0
+NGL_C.US,D,20221007,000000,13.15,13.15,12.6,12.94,3375,0
+NGL_C.US,D,20221010,000000,13.23,13.23,12.62,13.1,1906,0
+NGL_C.US,D,20221011,000000,12.5001,13.1,12.5001,13.1,300,0
+NGL_C.US,D,20221012,000000,12.7,13.08,12.7,12.85,500,0
+NGL_C.US,D,20221013,000000,12.67,13.0065,12.64,12.97,3745,0
+NGL_C.US,D,20221017,000000,12.57,12.6,12.24,12.24,433,0
+NGL_C.US,D,20221018,000000,12.54,12.65,12.4,12.65,2714,0
+NGL_C.US,D,20221019,000000,12.7,12.9,12.67,12.67,523,0
+NGL_C.US,D,20221020,000000,13.07,13.18,12.3,12.5,2011,0
+NGL_C.US,D,20221021,000000,12.1,12.5,12.1,12.5,1873,0
+NGL_C.US,D,20221024,000000,12.5001,12.5908,12.3,12.3,1235,0
+NGL_C.US,D,20221025,000000,12.1,12.75,11.8,12.52,4140,0
+NGL_C.US,D,20221026,000000,12.5,13.3,11.9,11.9,3593,0
+NGL_C.US,D,20221027,000000,11.8,11.8,11.67,11.67,983,0
+NGL_C.US,D,20221028,000000,11.78,12.5,11.34,11.8,9889,0
+NGL_C.US,D,20221031,000000,12,12.23,11.6,11.6,5089,0
+NGL_C.US,D,20221101,000000,11.87,11.87,11.87,11.87,248,0
+NGL_C.US,D,20221103,000000,11.5,12.421,11.49,11.5,13909,0
+NGL_C.US,D,20221104,000000,11.5,11.6,11.41,11.41,2774,0
+NGL_C.US,D,20221107,000000,11.7,11.7,11.455,11.455,1202,0
+NGL_C.US,D,20221108,000000,11.67,11.96,11.64,11.84,2634,0
+NGL_C.US,D,20221109,000000,11.46,11.46,10.88,10.88,434,0
+NGL_C.US,D,20221110,000000,11.27,11.34,10.89,10.89,1900,0
+NGL_C.US,D,20221111,000000,10.9,10.91,10.36,10.655,4994,0
+NGL_C.US,D,20221114,000000,10.6,10.6,10.485,10.485,625,0
+NGL_C.US,D,20221115,000000,10.435,10.48,10.435,10.48,600,0
+NGL_C.US,D,20221116,000000,10.7,10.77,10.6085,10.73,1200,0
+NGL_C.US,D,20221117,000000,10.8425,10.8425,10.37,10.6938,2071,0
+NGL_C.US,D,20221118,000000,10.9018,10.9018,10.5948,10.5948,340,0
+NGL_C.US,D,20221122,000000,10.6,10.6,10.43,10.43,300,0
+NGL_C.US,D,20221123,000000,10.8978,10.8978,10.27,10.5,2910,0
+NGL_C.US,D,20221125,000000,10.4257,10.4257,10.4257,10.4257,100,0
+NGL_C.US,D,20221128,000000,10.29,10.29,10.29,10.29,100,0
+NGL_C.US,D,20221201,000000,10.35,10.35,10.28,10.28,800,0
+NGL_C.US,D,20221202,000000,10.28,10.28,10.1113,10.2,3977,0
+NGL_C.US,D,20221205,000000,10.32,10.33,10.32,10.33,403,0
+NGL_C.US,D,20221206,000000,10.25,10.32,10.25,10.25,2118,0
+NGL_C.US,D,20221207,000000,10.25,10.25,10.25,10.25,150,0
+NGL_C.US,D,20221208,000000,10.06,10.08,10.01,10.05,2497,0
+NGL_C.US,D,20221209,000000,10.2729,10.28,9.13,9.65,5189,0
+NGL_C.US,D,20221212,000000,9.7652,9.7652,9.405,9.55,5833,0
+NGL_C.US,D,20221213,000000,9.7499,9.82,9.6197,9.7625,6765,0
+NGL_C.US,D,20221215,000000,9.1955,9.5,9.02,9.35,3334,0
+NGL_C.US,D,20221219,000000,9.2,9.49,9.2,9.35,1887,0
+NGL_C.US,D,20221220,000000,9.32,9.32,9.01,9.0201,2099,0
+NGL_C.US,D,20221221,000000,9.3599,9.36,9.01,9.1612,5894,0
+NGL_C.US,D,20221222,000000,8.91,9.125,8.88,9.125,1401,0
+NGL_C.US,D,20221223,000000,9.03,9.03,8.75,8.8,4337,0
+NGL_C.US,D,20221227,000000,9.1967,9.1967,8.72,9.12,2280,0
+NGL_C.US,D,20221228,000000,8.64,9,8.64,8.95,3811,0
+NGL_C.US,D,20221229,000000,8.9,9.3,8.9,9.3,32084,0
+NGL_C.US,D,20221230,000000,9.2,9.4187,9.2,9.4187,39555,0
+NGL_C.US,D,20230103,000000,9.37,9.37,9.0188,9.23,14101,0
+NGL_C.US,D,20230104,000000,9.4899,11.53,9.4459,10.99,44656,0
+NGL_C.US,D,20230105,000000,11,11.235,10.96,11,17465,0
+NGL_C.US,D,20230106,000000,12,12.01,10.91,11.29,9630,0
+NGL_C.US,D,20230109,000000,10.34,11,10.16,11,7165,0
+NGL_C.US,D,20230110,000000,10.97,11,10.97,11,698,0
+NGL_C.US,D,20230111,000000,11.99,12.2299,11.845,12,4081,0
+NGL_C.US,D,20230112,000000,12.84,13.8,12.84,13.8,15547,0
+NGL_C.US,D,20230113,000000,14.01,14.1,13.9999,14,8851,0
+NGL_C.US,D,20230117,000000,14,14,13.9975,13.9975,4119,0
+NGL_C.US,D,20230118,000000,13.35,14.465,13.35,14.2,4091,0
+NGL_C.US,D,20230119,000000,14.1,16.17,14.1,15.4,23097,0
+NGL_C.US,D,20230120,000000,16.44,16.9699,16.35,16.53,3311,0
+NGL_C.US,D,20230123,000000,17,17.526,17,17.526,4191,0
+NGL_C.US,D,20230124,000000,17.4105,17.433,17.15,17.15,8296,0
+NGL_C.US,D,20230125,000000,17.24,17.45,17.24,17.45,1642,0
+NGL_C.US,D,20230126,000000,17.63,17.63,17.4662,17.5001,3319,0
+NGL_C.US,D,20230127,000000,17.4622,17.7168,17.1899,17.3875,2432,0
+NGL_C.US,D,20230130,000000,17.11,17.3591,17.1,17.1,24000,0
+NGL_C.US,D,20230131,000000,17,17,16.48,16.48,4429,0
+NGL_C.US,D,20230201,000000,16.71,16.87,16.71,16.87,426,0
+NGL_C.US,D,20230202,000000,16.9499,16.9601,16.781,16.781,1654,0
+NGL_C.US,D,20230206,000000,17.05,17.05,17.05,17.05,101,0
+NGL_C.US,D,20230208,000000,16.78,16.8801,16.78,16.8801,342,0
+NGL_C.US,D,20230209,000000,17.0719,17.162,17,17.162,4326,0
+NGL_C.US,D,20230210,000000,17.15,19.72,17.15,19.2681,47521,0
+NGL_C.US,D,20230213,000000,19.98,21,19.3598,20.65,34880,0
+NGL_C.US,D,20230214,000000,20.6499,20.9201,20.2509,20.9201,27256,0
+NGL_C.US,D,20230215,000000,19.15,20.64,19.15,20.3,5406,0
+NGL_C.US,D,20230216,000000,20.4,20.7876,20.379,20.7876,13451,0
+NGL_C.US,D,20230217,000000,20.8,20.9,20.5101,20.5101,1171,0
+NGL_C.US,D,20230221,000000,20.94,20.94,20.5626,20.5626,1245,0
+NGL_C.US,D,20230222,000000,20.2601,20.38,20.25,20.26,1253,0
+NGL_C.US,D,20230223,000000,20.5555,20.58,20.26,20.26,4603,0
+NGL_C.US,D,20230224,000000,20.9,20.9,20.5001,20.8,4644,0
+NGL_C.US,D,20230227,000000,20.8,21.48,20.8,21.4399,15045,0
+NGL_C.US,D,20230228,000000,21.2023,22.03,21.2023,22.03,14790,0
+NGL_C.US,D,20230301,000000,22.03,22.98,22,22.7834,5005,0
+NGL_C.US,D,20230302,000000,22.83,22.98,22.83,22.98,984,0
+NGL_C.US,D,20230303,000000,20.81,22.8495,20.81,22.2677,3658,0
+NGL_C.US,D,20230306,000000,22.91,23.8,22.91,23.725,5515,0
+NGL_C.US,D,20230307,000000,23.6064,23.98,23.6064,23.98,3436,0
+NGL_C.US,D,20230308,000000,24.3251,24.48,24,24,29984,0
+NGL_C.US,D,20230309,000000,24,24.09,23.81,23.81,7723,0
+NGL_C.US,D,20230310,000000,23.49,23.94,22.44,22.46,3012,0
+NGL_C.US,D,20230313,000000,22,22,21.0053,21.8044,5330,0
+NGL_C.US,D,20230314,000000,21,22,21,21.83,5699,0
+NGL_C.US,D,20230315,000000,20.9001,21.1383,19.96,20.49,3018,0
+NGL_C.US,D,20230316,000000,19.87,21.1899,19.87,21.0299,8822,0
+NGL_C.US,D,20230317,000000,20.1,20.4,20.1,20.25,3875,0
+NGL_C.US,D,20230320,000000,20.1001,21.17,20.1001,20.12,1645,0
+NGL_C.US,D,20230321,000000,20.12,20.6375,19.838,20.35,12149,0
+NGL_C.US,D,20230322,000000,20,20.0001,19.8401,19.8401,4338,0
+NGL_C.US,D,20230323,000000,19.8101,19.8101,19.5,19.5,1488,0
+NGL_C.US,D,20230324,000000,19.975,19.975,19.975,19.975,101,0
+NGL_C.US,D,20230328,000000,19.9999,19.9999,19.851,19.851,425,0
+NGL_C.US,D,20230329,000000,20.58,20.6,20,20,3507,0
+NGL_C.US,D,20230330,000000,20.006,20.006,20.006,20.006,290,0
+NGL_C.US,D,20230331,000000,20,20.5,20,20.2476,683,0
+NGL_C.US,D,20230403,000000,21.21,22.0302,20.98,22.0001,8748,0
+NGL_C.US,D,20230404,000000,22.25,22.25,22.25,22.25,110,0
+NGL_C.US,D,20230406,000000,22.19,22.23,21.51,22,1157,0
+NGL_C.US,D,20230412,000000,21,21.06,21,21.0102,1521,0
+NGL_C.US,D,20230418,000000,21.75,21.75,21.65,21.65,330,0
+NGL_C.US,D,20230419,000000,21.75,21.75,21.75,21.75,290,0
+NGL_C.US,D,20230420,000000,21.8,21.8,21.75,21.78,1332,0
+NGL_C.US,D,20230421,000000,21.87,21.87,21.87,21.87,1102,0
+NGL_C.US,D,20230424,000000,21.85,21.85,21.84,21.85,2453,0
+NGL_C.US,D,20230425,000000,21.8361,22.025,21.55,21.55,16363,0
+NGL_C.US,D,20230426,000000,20.61,20.61,20.61,20.61,104,0
+NGL_C.US,D,20230427,000000,21.675,21.675,21.675,21.675,200,0
+NGL_C.US,D,20230501,000000,21.75,22,20.9771,21.75,3877,0
+NGL_C.US,D,20230502,000000,21.0001,21.0001,20.5001,20.5001,3021,0
+NGL_C.US,D,20230503,000000,21.59,21.89,21,21.5,2818,0
+NGL_C.US,D,20230504,000000,22.58,22.5801,22.58,22.5801,851,0
+NGL_C.US,D,20230505,000000,21.76,22.25,21.76,22.25,781,0
+NGL_C.US,D,20230510,000000,22.04,22.4076,22.03,22.35,1263,0
+NGL_C.US,D,20230511,000000,22.5697,22.75,22.29,22.75,3073,0
+NGL_C.US,D,20230512,000000,22.3355,22.5,22.3355,22.4999,2981,0
+NGL_C.US,D,20230516,000000,22.13,22.13,22,22,1240,0
+NGL_C.US,D,20230518,000000,22.5,22.5,22.5,22.5,2007,0
+NGL_C.US,D,20230519,000000,22.4375,22.66,22.4375,22.5,17067,0
+NGL_C.US,D,20230522,000000,22.45,22.45,22.45,22.45,1600,0
+NGL_C.US,D,20230523,000000,22.15,22.495,21.5,22.495,10132,0
+NGL_C.US,D,20230526,000000,22.4,22.4,22.38,22.4,934,0
+NGL_C.US,D,20230530,000000,22.98,23,22.9797,23,1678,0
+NGL_C.US,D,20230601,000000,23,23.9,23,23.5001,2354,0
+NGL_C.US,D,20230606,000000,23.8,24,23.8,24,1148,0
+NGL_C.US,D,20230607,000000,23.95,23.95,23.5,23.5,1543,0
+NGL_C.US,D,20230608,000000,23.75,23.75,23.5,23.5,855,0
+NGL_C.US,D,20230609,000000,23.749,23.749,23.651,23.651,514,0
+NGL_C.US,D,20230612,000000,23.55,23.607,23.2001,23.2001,1878,0
+NGL_C.US,D,20230613,000000,23.25,23.5,23.135,23.5,2644,0
+NGL_C.US,D,20230614,000000,23.5,23.5,23.46,23.5,1054,0
+NGL_C.US,D,20230615,000000,23.5,23.75,23.5,23.75,1132,0
+NGL_C.US,D,20230616,000000,23.45,23.45,23.15,23.15,1175,0
+NGL_C.US,D,20230620,000000,23.16,23.16,23.1,23.1,1299,0
+NGL_C.US,D,20230621,000000,23.15,23.445,23.15,23.445,650,0
+NGL_C.US,D,20230622,000000,23.15,23.237,22.5,23.237,2208,0
+NGL_C.US,D,20230623,000000,23.3332,23.3332,23,23,2200,0
+NGL_C.US,D,20230626,000000,23,23.73,23,23.72,2749,0
+NGL_C.US,D,20230627,000000,23.32,23.32,23.32,23.32,500,0
+NGL_C.US,D,20230630,000000,23.49,23.5,23.49,23.5,38062,0
+NGL_C.US,D,20230703,000000,23,23.5,23,23.5,400,0
+NGL_C.US,D,20230705,000000,23.5,23.5,23.4031,23.4031,2240,0
+NGL_C.US,D,20230707,000000,23.1,23.2,23.1,23.2,519,0
+NGL_C.US,D,20230710,000000,23.5,23.75,23.45,23.75,6378,0
+NGL_C.US,D,20230711,000000,23.75,23.75,23.29,23.575,1313,0
+NGL_C.US,D,20230712,000000,23.69,23.69,23.69,23.69,205,0
+NGL_C.US,D,20230713,000000,23.5,23.75,23.5,23.75,232,0
+NGL_C.US,D,20230714,000000,23.6498,23.6498,23.55,23.588,1600,0
+NGL_C.US,D,20230717,000000,23.586,23.59,23.586,23.59,536,0
+NGL_C.US,D,20230718,000000,23.6,23.75,23.59,23.7499,1530,0
+NGL_C.US,D,20230719,000000,23.67,23.73,23.63,23.67,1004,0
+NGL_C.US,D,20230720,000000,23.7,23.7,23.15,23.15,2209,0
+NGL_C.US,D,20230721,000000,23.7,23.7,23.7,23.7,138,0
+NGL_C.US,D,20230724,000000,23.7,23.7,23.5,23.5,200,0
+NGL_C.US,D,20230725,000000,23.7,23.7,23.68,23.68,600,0
+NGL_C.US,D,20230727,000000,23.65,23.65,23.65,23.65,100,0
+NGL_C.US,D,20230728,000000,23.63,23.71,23.62,23.71,801,0
+NGL_C.US,D,20230731,000000,23.73,23.75,23.7019,23.7063,3886,0
+NGL_C.US,D,20230801,000000,23.73,24.45,23.72,24.44,4959,0
+NGL_C.US,D,20230802,000000,24.45,24.45,24.45,24.45,100,0
+NGL_C.US,D,20230803,000000,24.45,24.45,23.82,23.88,410,0
+NGL_C.US,D,20230804,000000,23.81,24.2,23.78,23.945,4905,0
+NGL_C.US,D,20230807,000000,24.45,24.45,24.45,24.45,210,0
+NGL_C.US,D,20230808,000000,23.95,23.95,23.85,23.85,908,0
+NGL_C.US,D,20230809,000000,24.45,24.45,23.26,23.26,1001,0
+NGL_C.US,D,20230810,000000,23.96,23.96,23.8,23.9,2467,0
+NGL_C.US,D,20230814,000000,23.8,24.125,23.65,23.8,7440,0
+NGL_C.US,D,20230815,000000,23.75,23.75,23.75,23.75,100,0
+NGL_C.US,D,20230817,000000,23.83,23.83,23.83,23.83,100,0
+NGL_C.US,D,20230823,000000,24.44,24.44,24.44,24.44,190,0
+NGL_C.US,D,20230825,000000,23.81,23.81,23.81,23.81,100,0
+NGL_C.US,D,20230905,000000,24.03,24.03,24.03,24.03,305,0
+NGL_C.US,D,20230912,000000,23.82,23.8201,23.8099,23.81,5810,0
+NGL_C.US,D,20230915,000000,23.984,23.984,23.984,23.984,220,0
+NGL_C.US,D,20230918,000000,24,24,23.905,24,1100,0
+NGL_C.US,D,20230920,000000,23.8,24.02,23.8,24.02,907,0
+NGL_C.US,D,20230921,000000,24.05,24.05,24.05,24.05,200,0
+NGL_C.US,D,20230929,000000,24.1174,24.17,24.1174,24.17,1797,0
+NGL_C.US,D,20231003,000000,23.8499,23.8499,23.6325,23.7,729,0
+NGL_C.US,D,20231004,000000,23.9,24.05,23.9,24.05,1299,0
+NGL_C.US,D,20231005,000000,24.25,25.1044,24.25,25.05,14104,0
+NGL_C.US,D,20231006,000000,25.01,25.1,25.01,25.1,10001,0
+NGL_C.US,D,20231010,000000,25.0567,25.0567,24.35,24.35,760,0
+NGL_C.US,D,20231011,000000,24.825,24.825,24.825,24.825,111,0
+NGL_C.US,D,20231012,000000,24.9,24.9,24.75,24.75,1500,0
+NGL_C.US,D,20231013,000000,24.62,24.63,24.6,24.6,2024,0
+NGL_C.US,D,20231016,000000,23.15,23.99,23.15,23.86,6872,0
+NGL_C.US,D,20231017,000000,23.91,24.01,23.91,24.01,324,0
+NGL_C.US,D,20231018,000000,23.95,23.95,23.95,23.95,260,0
+NGL_C.US,D,20231020,000000,24.3215,24.3215,24.3215,24.3215,100,0
+NGL_C.US,D,20231024,000000,24.4499,24.45,24.4499,24.4499,700,0
+NGL_C.US,D,20231026,000000,24,24,24,24,204,0
+NGL_C.US,D,20231027,000000,24,24.35,24,24.35,1607,0
+NGL_C.US,D,20231031,000000,24.295,24.295,24.24,24.2401,1477,0
+NGL_C.US,D,20231102,000000,24.16,24.16,24.16,24.16,500,0
+NGL_C.US,D,20231103,000000,24.4,24.4,23.8924,23.8924,350,0
+NGL_C.US,D,20231106,000000,24,24,24,24,994,0
+NGL_C.US,D,20231107,000000,24.05,24.05,24.05,24.05,1606,0
+NGL_C.US,D,20231109,000000,24.3,24.3,24,24.14,2798,0
+NGL_C.US,D,20231113,000000,24.35,24.35,24.3,24.301,2499,0
+NGL_C.US,D,20231114,000000,24.355,24.655,24.355,24.655,645,0
+NGL_C.US,D,20231116,000000,24.81,24.81,24.81,24.81,182,0
+NGL_C.US,D,20231117,000000,24.5,24.5,24.443,24.443,948,0
+NGL_C.US,D,20231121,000000,24.32,24.54,24.32,24.54,292,0
+NGL_C.US,D,20231122,000000,24.34,24.54,24.34,24.5399,518,0
+NGL_C.US,D,20231127,000000,24.53,24.54,24.53,24.54,673,0
+NGL_C.US,D,20231128,000000,24.3001,24.622,24.3001,24.622,2369,0
+NGL_C.US,D,20231130,000000,24.49,24.68,24.49,24.68,1711,0
+NGL_C.US,D,20231201,000000,24.67,24.67,24.67,24.67,568,0
+NGL_C.US,D,20231204,000000,24.67,24.697,24.4999,24.5,10501,0
+NGL_C.US,D,20231205,000000,24.4961,24.4961,24.4799,24.4799,3030,0
+NGL_C.US,D,20231206,000000,24.5,24.52,24.48,24.48,10718,0
+NGL_C.US,D,20231207,000000,24.7,24.87,24.643,24.87,8717,0
+NGL_C.US,D,20231208,000000,24.9,25,24.85,24.9465,13406,0
+NGL_C.US,D,20231211,000000,25,25.93,24.905,25.93,12744,0
+NGL_C.US,D,20231212,000000,25,25.98,25,25.5,6620,0
+NGL_C.US,D,20231213,000000,25.6,25.98,25.6,25.98,802,0
+NGL_C.US,D,20231214,000000,25.98,26,24.96,25.7,22747,0
+NGL_C.US,D,20231215,000000,25.52,26,25.5,25.75,15064,0
+NGL_C.US,D,20231218,000000,26,26.98,26,26.7411,20079,0
+NGL_C.US,D,20231219,000000,26.8954,26.9607,26.5246,26.76,4620,0
+NGL_C.US,D,20231220,000000,26.89,26.9431,26.76,26.76,2213,0
+NGL_C.US,D,20231221,000000,26.75,26.89,26.55,26.8,8646,0
+NGL_C.US,D,20231222,000000,26.8,26.8,26.8,26.8,2083,0
+NGL_C.US,D,20231227,000000,26.4,27.98,26.4,27.98,16709,0
+NGL_C.US,D,20231229,000000,27.695,27.695,27.06,27.06,2970,0
+NGL_C.US,D,20240102,000000,27.25,27.475,27.12,27.2,7605,0
+NGL_C.US,D,20240103,000000,27.355,27.47,27.355,27.47,705,0
+NGL_C.US,D,20240104,000000,27.2,27.2,27.2,27.2,175,0
+NGL_C.US,D,20240105,000000,27.625,27.75,27.625,27.75,371,0
+NGL_C.US,D,20240108,000000,27.69,27.735,27.51,27.73,5101,0
+NGL_C.US,D,20240109,000000,27.5,28.99,27.5,28.75,14517,0
+NGL_C.US,D,20240110,000000,28.435,28.435,28.145,28.145,1088,0
+NGL_C.US,D,20240111,000000,28.28,28.28,28.145,28.2799,900,0
+NGL_C.US,D,20240112,000000,28.26,28.5,28.26,28.4999,1200,0
+NGL_C.US,D,20240117,000000,28.47,28.5,28.3,28.4999,1005,0
+NGL_C.US,D,20240118,000000,28.5106,28.98,28.5,28.98,9002,0
+NGL_C.US,D,20240119,000000,29.0501,29.525,29.0501,29.25,7288,0
+NGL_C.US,D,20240122,000000,29.3041,29.35,29.05,29.25,5945,0
+NGL_C.US,D,20240123,000000,29.2,29.37,29.2,29.37,4257,0
+NGL_C.US,D,20240124,000000,29.33,29.49,29.33,29.4001,14550,0
+NGL_C.US,D,20240125,000000,29.43,29.65,29.43,29.65,7816,0
+NGL_C.US,D,20240126,000000,29.75,30.03,29.69,29.8,9208,0
+NGL_C.US,D,20240129,000000,29.88,30.25,29.87,30.25,3100,0
+NGL_C.US,D,20240130,000000,30.26,30.44,30.26,30.26,4840,0
+NGL_C.US,D,20240131,000000,30.3,30.39,30.1459,30.1459,8151,0
+NGL_C.US,D,20240201,000000,30.265,30.265,30.265,30.265,108,0
+NGL_C.US,D,20240202,000000,30.33,30.33,30.05,30.0501,2160,0
+NGL_C.US,D,20240205,000000,30.15,30.3769,30.15,30.2501,16736,0
+NGL_C.US,D,20240206,000000,30.2616,30.2616,29.98,29.98,47772,0
+NGL_C.US,D,20240207,000000,30.11,30.3698,30.11,30.284,47835,0
+NGL_C.US,D,20240208,000000,30.175,30.3,30.15,30.2795,39540,0
+NGL_C.US,D,20240209,000000,30.37,31.4799,30.3695,31.4409,8381,0
+NGL_C.US,D,20240212,000000,31.49,32.0849,31.49,31.78,3051,0
+NGL_C.US,D,20240213,000000,31.5,31.8375,31.5,31.64,7211,0
+NGL_C.US,D,20240214,000000,32,32,31.65,31.65,5932,0
+NGL_C.US,D,20240215,000000,31.5,31.5,28.257,28.2752,6534,0
+NGL_C.US,D,20240216,000000,27.56,28.03,27.2999,28.01,3434,0
+NGL_C.US,D,20240220,000000,28,28,27.55,27.55,2603,0
+NGL_C.US,D,20240221,000000,27.65,27.65,27.65,27.65,228,0
+NGL_C.US,D,20240222,000000,27.8,28,27.8,27.91,574,0
+NGL_C.US,D,20240223,000000,28.4,28.4,27.8,28,3179,0
+NGL_C.US,D,20240226,000000,28.05,28.39,28.05,28.05,4737,0
+NGL_C.US,D,20240227,000000,28.05,28.7372,28.05,28.12,1047,0
+NGL_C.US,D,20240228,000000,28.4,28.4,27.86,28.0216,6848,0
+NGL_C.US,D,20240229,000000,28.4,28.4,28.015,28.03,6274,0
+NGL_C.US,D,20240301,000000,28.2,28.3924,28.2,28.25,3641,0
+NGL_C.US,D,20240304,000000,28.02,28.07,28.02,28.06,2757,0
+NGL_C.US,D,20240305,000000,28.1,28.1,28.04,28.04,1799,0
+NGL_C.US,D,20240306,000000,28,28.1125,28,28.11,1444,0
+NGL_C.US,D,20240307,000000,28,28.11,28,28.1,22204,0
+NGL_C.US,D,20240308,000000,28.1,28.1,28,28.0999,6805,0
+NGL_C.US,D,20240311,000000,28.1,28.1,28.05,28.05,5401,0
+NGL_C.US,D,20240312,000000,28.05,28.1,28.03,28.0999,7508,0
+NGL_C.US,D,20240313,000000,28.05,28.1,28.05,28.08,2516,0
+NGL_C.US,D,20240314,000000,28.05,28.1,27.95,28.04,36288,0
+NGL_C.US,D,20240315,000000,28.04,28.05,27.95,28.05,12529,0
+NGL_C.US,D,20240318,000000,28.05,28.05,27.99,28,23677,0
+NGL_C.US,D,20240319,000000,28.0305,28.0305,27.985,28.03,22567,0
+NGL_C.US,D,20240320,000000,28.05,28.8034,27.9676,28.2075,19394,0
+NGL_C.US,D,20240321,000000,28.04,28.2047,27.9693,28,21379,0
+NGL_C.US,D,20240322,000000,28.0921,28.0921,27.98,27.98,6911,0
+NGL_C.US,D,20240325,000000,28.1,28.1,28.0121,28.0121,1022,0
+NGL_C.US,D,20240326,000000,28,28,27.975,28,8570,0
+NGL_C.US,D,20240327,000000,27.995,28.24,27.98,27.99,27540,0
+NGL_C.US,D,20240328,000000,27.9956,28.07,27.9534,28,3878,0
+NGL_C.US,D,20240401,000000,28.0567,28.0567,27.99,27.99,11180,0
+NGL_C.US,D,20240402,000000,27.999,27.999,27.99,27.99,1154,0
+NGL_C.US,D,20240403,000000,28.1,28.2478,27.98,28.2478,25017,0
+NGL_C.US,D,20240404,000000,28,28.1687,27.975,27.975,5858,0
+NGL_C.US,D,20240405,000000,28,28.1827,27.9922,28.03,26271,0
+NGL_C.US,D,20240408,000000,28.4,28.4,28.2,28.2,21042,0
+NGL_C.US,D,20240409,000000,28.3,28.3,28.1762,28.2,6547,0
+NGL_C.US,D,20240410,000000,29.21,29.25,28.01,28.9002,52264,0
+NGL_C.US,D,20240411,000000,28.88,28.88,26.75,26.83,19351,0
+NGL_C.US,D,20240412,000000,26.81,26.95,26.81,26.82,28272,0
+NGL_C.US,D,20240415,000000,26.82,26.85,26.8,26.8433,14970,0
+NGL_C.US,D,20240416,000000,26.76,26.85,26.76,26.85,5180,0
+NGL_C.US,D,20240417,000000,26.85,26.86,26.77,26.8499,10718,0
+NGL_C.US,D,20240418,000000,24.98,24.98,24.33,24.6701,93576,0
+NGL_C.US,D,20240419,000000,25.07,25.07,24.65,24.7,5581,0
+NGL_C.US,D,20240422,000000,24.7,24.72,24.5,24.55,17866,0
+NGL_C.US,D,20240423,000000,24.4,24.4,23.11,24.3899,27596,0
+NGL_C.US,D,20240424,000000,24.4,24.4,24.36,24.38,3861,0
+NGL_C.US,D,20240425,000000,24.3,24.4871,24.2,24.4,10060,0
+NGL_C.US,D,20240426,000000,24.3,24.3802,24.3,24.35,3351,0
+NGL_C.US,D,20240429,000000,24.35,24.4,24.32,24.35,12754,0
+NGL_C.US,D,20240430,000000,24.3564,24.4,24.28,24.4,9150,0
+NGL_C.US,D,20240501,000000,24.4,24.5,24.36,24.4999,19398,0
+NGL_C.US,D,20240502,000000,24.37,24.5,24.37,24.42,2408,0
+NGL_C.US,D,20240503,000000,24.42,24.49,24.42,24.4799,4883,0
+NGL_C.US,D,20240506,000000,24.45,24.45,24.404,24.404,8816,0
+NGL_C.US,D,20240507,000000,24.4,24.5,24.4,24.4696,14864,0
+NGL_C.US,D,20240508,000000,24.4,24.5,24.4,24.42,2571,0
+NGL_C.US,D,20240509,000000,24.4,24.45,24.3,24.325,15365,0
+NGL_C.US,D,20240510,000000,24.35,24.4,24.3,24.4,6175,0
+NGL_C.US,D,20240513,000000,24.3875,24.3999,24.3,24.32,2208,0
+NGL_C.US,D,20240514,000000,24.3,24.4999,24.3,24.4999,671,0
+NGL_C.US,D,20240515,000000,24.31,24.4999,24.31,24.41,4089,0
+NGL_C.US,D,20240516,000000,24.41,24.4874,24.31,24.31,6201,0
+NGL_C.US,D,20240517,000000,24.36,24.5,24.36,24.45,16773,0
+NGL_C.US,D,20240520,000000,24.5,24.5,24.4999,24.5,1209,0
+NGL_C.US,D,20240521,000000,24.5,24.5,24.37,24.47,5109,0
+NGL_C.US,D,20240522,000000,24.35,24.5,24.35,24.5,2411,0
+NGL_C.US,D,20240523,000000,24.5,24.5,24.35,24.35,9604,0
+NGL_C.US,D,20240524,000000,24.35,24.4999,24.35,24.48,2702,0
+NGL_C.US,D,20240528,000000,24.4,24.5,24.4,24.4799,882,0
+NGL_C.US,D,20240529,000000,24.4,24.5,24.4,24.4899,3453,0
+NGL_C.US,D,20240530,000000,24.44,24.5,24.4,24.4,12509,0
+NGL_C.US,D,20240531,000000,24.4,24.4999,24.4,24.46,1427,0
+NGL_C.US,D,20240603,000000,24.42,24.4983,24.41,24.4499,23936,0
+NGL_C.US,D,20240604,000000,24.45,24.49,24.445,24.45,16709,0
+NGL_C.US,D,20240605,000000,25,25,24.4,24.41,39576,0
+NGL_C.US,D,20240606,000000,24.45,24.6904,24.45,24.625,1925,0
+NGL_C.US,D,20240607,000000,24.47,24.5,24.47,24.5,14627,0
+NGL_C.US,D,20240610,000000,24.5,24.5,24.45,24.4999,15050,0
+NGL_C.US,D,20240611,000000,24.5,24.5,24.45,24.45,4542,0
+NGL_C.US,D,20240612,000000,24.47,24.5,24.41,24.45,8468,0
+NGL_C.US,D,20240613,000000,24.45,24.4599,24.43,24.45,1548,0
+NGL_C.US,D,20240614,000000,24.43,24.46,24.43,24.46,1306,0
+NGL_C.US,D,20240617,000000,24.4997,24.55,24.465,24.5201,4929,0
+NGL_C.US,D,20240618,000000,24.7,24.7,24.55,24.585,4945,0
+NGL_C.US,D,20240620,000000,24.69,24.69,24.6113,24.6113,895,0
+NGL_C.US,D,20240621,000000,24.5,24.8,24.5,24.79,15529,0
+NGL_C.US,D,20240624,000000,25,25,24.69,24.79,19097,0
+NGL_C.US,D,20240625,000000,24.85,24.85,24.75,24.75,5891,0
+NGL_C.US,D,20240626,000000,24.79,24.79,24.74,24.75,20735,0
+NGL_C.US,D,20240627,000000,24.7,24.75,24.675,24.7494,7007,0
+NGL_C.US,D,20240628,000000,24.75,24.868,24.735,24.868,1888,0
+NGL_C.US,D,20240701,000000,25,25,24.23,24.539,4242,0
+NGL_C.US,D,20240702,000000,24.58,24.6604,24.5,24.512,5056,0
+NGL_C.US,D,20240703,000000,24.56,24.57,24.515,24.515,1160,0
+NGL_C.US,D,20240705,000000,24.58,24.89,24.57,24.58,8150,0
+NGL_C.US,D,20240708,000000,24.69,24.7,24.4601,24.7,2777,0
+NGL_C.US,D,20240709,000000,24.9,24.9,24.595,24.7775,8248,0
+NGL_C.US,D,20240710,000000,24.65,24.7192,24.65,24.7192,287,0
+NGL_C.US,D,20240711,000000,24.75,24.77,24.65,24.65,1136,0
+NGL_C.US,D,20240712,000000,24.6001,24.72,24.6001,24.6525,2296,0
+NGL_C.US,D,20240715,000000,24.58,24.75,24.55,24.55,2929,0
+NGL_C.US,D,20240716,000000,24.72,24.72,24.6275,24.71,1713,0
+NGL_C.US,D,20240718,000000,24.75,24.75,24.55,24.69,2193,0
+NGL_C.US,D,20240719,000000,24.6045,24.68,24.6045,24.6499,1231,0
+NGL_C.US,D,20240722,000000,24.64,24.69,24.63,24.6504,2871,0
+NGL_C.US,D,20240723,000000,24.57,24.615,24.45,24.45,5972,0
+NGL_C.US,D,20240724,000000,24.51,24.51,24.5,24.5,1925,0
+NGL_C.US,D,20240725,000000,24.45,24.45,24.45,24.45,308,0
+NGL_C.US,D,20240726,000000,24.36,24.4018,24.36,24.4018,537,0
+NGL_C.US,D,20240729,000000,24.4,24.4,24.4,24.4,954,0
+NGL_C.US,D,20240731,000000,24.3638,24.5,24.3501,24.3638,4209,0
+NGL_C.US,D,20240801,000000,24.35,24.35,24.35,24.35,230,0
+NGL_C.US,D,20240802,000000,24.5,24.5,24.4498,24.4498,428,0
+NGL_C.US,D,20240805,000000,24.3,24.55,23.6821,23.9391,18331,0
+NGL_C.US,D,20240806,000000,24.45,24.45,24.1229,24.26,1344,0
+NGL_C.US,D,20240807,000000,24.09,24.09,24.09,24.09,881,0
+NGL_C.US,D,20240813,000000,24.1166,24.1166,24.06,24.06,300,0
+NGL_C.US,D,20240814,000000,23.85,24.1464,23.82,24.1464,1079,0
+NGL_C.US,D,20240815,000000,23.98,24.08,23.86,23.86,5972,0
+NGL_C.US,D,20240816,000000,23.74,24,23.3011,24,7179,0
+NGL_C.US,D,20240819,000000,23.9,23.9,23.7684,23.7684,1294,0
+NGL_C.US,D,20240820,000000,23.79,23.79,23.7602,23.761,823,0
+NGL_C.US,D,20240821,000000,23.8379,23.8416,23.76,23.8258,1169,0
+NGL_C.US,D,20240822,000000,23.77,23.805,23.75,23.8,2254,0
+NGL_C.US,D,20240823,000000,24,24,23.9997,23.9997,297,0
+NGL_C.US,D,20240826,000000,24,24,24,24,163,0
+NGL_C.US,D,20240827,000000,23.98,24,23.8401,23.9208,2461,0
+NGL_C.US,D,20240828,000000,23.9154,23.9154,23.9154,23.9154,203,0
+NGL_C.US,D,20240829,000000,23.99,24,23.96,24,3185,0
+NGL_C.US,D,20240830,000000,24.1437,24.1437,24.1437,24.1437,439,0
+NGL_C.US,D,20240903,000000,23.94,23.954,23.36,23.4,36987,0
+NGL_C.US,D,20240904,000000,23.48,23.48,23.41,23.425,14897,0
+NGL_C.US,D,20240905,000000,23.5,23.5,23.4669,23.4932,9478,0
+NGL_C.US,D,20240906,000000,23.49,23.49,23.42,23.435,2945,0
+NGL_C.US,D,20240909,000000,23.5,23.5,23.4947,23.5,4302,0
+NGL_C.US,D,20240910,000000,23.69,23.69,22.92,22.9497,87035,0
+NGL_C.US,D,20240911,000000,23,23.6265,22.8,23,56638,0
+NGL_C.US,D,20240912,000000,22.9,23,22.84,22.925,46706,0
+NGL_C.US,D,20240913,000000,23.4,23.4,22.9,22.9357,15233,0
+NGL_C.US,D,20240916,000000,22.927,23.155,22.927,22.9418,9550,0
+NGL_C.US,D,20240917,000000,22.9854,23.4,22.9239,23,29396,0
+NGL_C.US,D,20240918,000000,23.1121,23.4,22.955,23.185,37528,0
+NGL_C.US,D,20240919,000000,24.5,24.5,23.2164,23.7,39340,0
+NGL_C.US,D,20240920,000000,23.75,23.95,23.4223,23.9,14564,0
+NGL_C.US,D,20240923,000000,24.09,24.09,23.75,23.75,5231,0
+NGL_C.US,D,20240924,000000,23.9583,24.04,23.9583,24.04,10109,0
+NGL_C.US,D,20240925,000000,24.15,24.15,23.8,23.955,2144,0
+NGL_C.US,D,20240926,000000,24.1593,24.1593,23.8508,24.1399,17310,0
+NGL_C.US,D,20240927,000000,23.9,24.13,23.9,24.0489,14480,0
+NGL_C.US,D,20240930,000000,24.1332,24.2,23.975,23.99,18689,0
+NGL_C.US,D,20241001,000000,23.397,23.425,23.1,23.15,16143,0
+NGL_C.US,D,20241002,000000,23.21,23.4994,23.1,23.2,7529,0
+NGL_C.US,D,20241003,000000,23.2,23.3,23.15,23.15,2035,0
+NGL_C.US,D,20241004,000000,23.45,23.73,23,23.15,5505,0
+NGL_C.US,D,20241007,000000,23.15,23.345,22.95,22.95,5125,0
+NGL_C.US,D,20241008,000000,22.95,23.274,22.95,22.9801,2536,0
+NGL_C.US,D,20241009,000000,23.13,23.13,22.95,23.035,7844,0
+NGL_C.US,D,20241010,000000,23,23.25,23,23.2111,3954,0
+NGL_C.US,D,20241011,000000,23.01,23.1,23.01,23.1,727,0
+NGL_C.US,D,20241014,000000,23.2,23.25,23.065,23.25,3676,0
+NGL_C.US,D,20241015,000000,23.1,23.7099,23.0827,23.1,7704,0
+NGL_C.US,D,20241016,000000,23.1,23.11,23.1,23.1,2640,0
+NGL_C.US,D,20241017,000000,23.1,23.175,23.1,23.1,5927,0
+NGL_C.US,D,20241018,000000,23.4,23.4,23.15,23.15,1068,0
+NGL_C.US,D,20241021,000000,23.15,23.23,22.95,22.9701,11283,0
+NGL_C.US,D,20241022,000000,22.88,23.3299,22.88,22.95,3076,0
+NGL_C.US,D,20241023,000000,22.95,23.14,22.9,22.9373,5822,0
+NGL_C.US,D,20241024,000000,22.95,23.2,22.95,23.2,2607,0
+NGL_C.US,D,20241025,000000,23,23.25,23,23,2901,0
+NGL_C.US,D,20241028,000000,23.2222,23.2222,22.9,22.94,4770,0
+NGL_C.US,D,20241029,000000,22.95,23.058,22.91,22.91,7463,0
+NGL_C.US,D,20241030,000000,23.05,23.05,22.85,22.8999,9542,0
+NGL_C.US,D,20241031,000000,22.9,22.9,22.85,22.85,6213,0
+NGL_C.US,D,20241101,000000,22.9447,22.9447,22.8486,22.9,4077,0
+NGL_C.US,D,20241104,000000,23,23,22.84,23,1971,0
+NGL_C.US,D,20241105,000000,22.81,22.9,22.75,22.875,12619,0
+NGL_C.US,D,20241106,000000,22.8789,22.8789,22.85,22.8699,5144,0
+NGL_C.US,D,20241107,000000,23,23,22.86,22.86,607,0
+NGL_C.US,D,20241108,000000,22.865,23,22.85,22.88,10720,0
+NGL_C.US,D,20241111,000000,22.8803,23.35,22.88,23.085,10157,0
+NGL_C.US,D,20241112,000000,23.1,23.35,23.1,23.11,6040,0
+NGL_C.US,D,20241113,000000,23.35,23.72,23.35,23.35,24165,0
+NGL_C.US,D,20241114,000000,23.4718,23.72,23.25,23.25,14364,0
+NGL_C.US,D,20241115,000000,23.5,23.5,23.25,23.5,314,0
+NGL_C.US,D,20241118,000000,23.15,23.6184,23.15,23.4697,6069,0
+NGL_C.US,D,20241119,000000,23.355,23.5,23.29,23.42,9143,0
+NGL_C.US,D,20241120,000000,23.4,23.49,23.4,23.48,447,0
+NGL_C.US,D,20241121,000000,23.5542,23.74,23.25,23.3999,3021,0
+NGL_C.US,D,20241122,000000,23.4868,23.4868,23.4,23.44,900,0
+NGL_C.US,D,20241125,000000,23.3,23.75,23,23.01,7558,0
+NGL_C.US,D,20241126,000000,23.4678,23.6337,23.3968,23.5417,5850,0
+NGL_C.US,D,20241127,000000,23.5609,23.7679,23.21,23.7399,1851,0
+NGL_C.US,D,20241129,000000,23.3042,23.72,23.3,23.7199,1559,0
+NGL_C.US,D,20241202,000000,23.7,23.7,23.645,23.69,1705,0
+NGL_C.US,D,20241203,000000,23.81,23.81,23.543,23.6199,2607,0
+NGL_C.US,D,20241204,000000,23.8116,23.88,23.79,23.79,2476,0
+NGL_C.US,D,20241205,000000,23.9,23.9,23.8,23.8,1342,0
+NGL_C.US,D,20241206,000000,23.8999,23.9,23.62,23.755,4472,0
+NGL_C.US,D,20241209,000000,23.81,23.8862,23.81,23.8701,557,0
+NGL_C.US,D,20241210,000000,23.9587,23.9917,23.93,23.93,9537,0
+NGL_C.US,D,20241211,000000,23.9301,23.99,23.905,23.98,7685,0
+NGL_C.US,D,20241212,000000,23.92,23.9301,23.3,23.59,12157,0
+NGL_C.US,D,20241213,000000,23.6,23.8601,23.34,23.8046,7545,0
+NGL_C.US,D,20241216,000000,23.9343,23.9343,23.6859,23.9,4520,0
+NGL_C.US,D,20241217,000000,23.8,23.88,23.5712,23.81,2832,0
+NGL_C.US,D,20241218,000000,23.9599,23.96,23.615,23.62,11325,0
+NGL_C.US,D,20241219,000000,23.66,23.8689,23.65,23.7999,1922,0
+NGL_C.US,D,20241220,000000,23.95,23.95,23.85,23.8501,2516,0
+NGL_C.US,D,20241223,000000,23.78,23.8,23.7,23.7969,1738,0
+NGL_C.US,D,20241224,000000,23.8,23.8775,23.8,23.8775,690,0
+NGL_C.US,D,20241226,000000,23.8,23.98,23.8,23.9404,1343,0
+NGL_C.US,D,20241227,000000,23.9411,23.9448,23.8896,23.8896,2508,0
+NGL_C.US,D,20241230,000000,23.84,23.94,23.84,23.91,3253,0
+NGL_C.US,D,20241231,000000,23.25,23.3,22.96,23.3,12372,0
+NGL_C.US,D,20250102,000000,23.3,23.8,23.175,23.638,11554,0
+NGL_C.US,D,20250103,000000,23.94,23.94,23.5101,23.8899,1668,0
+NGL_C.US,D,20250106,000000,23.665,23.94,23.48,23.8,11953,0
+NGL_C.US,D,20250107,000000,23.735,23.8,23.6,23.71,6361,0
+NGL_C.US,D,20250108,000000,23.7544,23.8444,23.47,23.5,12044,0
+NGL_C.US,D,20250110,000000,23.65,23.8085,23.6,23.6252,1871,0
+NGL_C.US,D,20250113,000000,23.8,23.9,23.651,23.85,3968,0
+NGL_C.US,D,20250114,000000,23.87,23.95,23.7,23.95,13328,0
+NGL_C.US,D,20250115,000000,23.95,23.95,23.5,23.94,12873,0
+NGL_C.US,D,20250116,000000,23.94,23.95,23.6914,23.8279,2644,0
+NGL_C.US,D,20250117,000000,23.7803,24.05,23.7803,23.95,19390,0
+NGL_C.US,D,20250121,000000,23.76,23.9285,23.76,23.875,2440,0
+NGL_C.US,D,20250122,000000,23.81,23.84,23.81,23.83,2028,0
+NGL_C.US,D,20250123,000000,23.84,23.9153,23.84,23.9,2381,0
+NGL_C.US,D,20250124,000000,24.045,24.045,23.87,23.87,587,0
+NGL_C.US,D,20250127,000000,23.87,24.145,23.73,23.77,8597,0
+NGL_C.US,D,20250128,000000,24.1941,24.1941,23.81,23.81,1101,0
+NGL_C.US,D,20250129,000000,23.79,24,23.7783,23.87,3850,0
+NGL_C.US,D,20250130,000000,23.9576,24.0267,23.91,24.0267,1190,0
+NGL_C.US,D,20250131,000000,23.9107,24.0032,23.91,23.98,7900,0
+NGL_C.US,D,20250203,000000,23.87,23.98,23.77,23.8,13538,0
+NGL_C.US,D,20250204,000000,23.88,23.9072,23.88,23.9072,513,0
+NGL_C.US,D,20250205,000000,23.8653,23.9999,23.85,23.85,1686,0
+NGL_C.US,D,20250206,000000,23.9,23.98,23.9,23.92,5119,0
+NGL_C.US,D,20250207,000000,23.92,23.96,23.92,23.96,3323,0
+NGL_C.US,D,20250210,000000,24,24.08,23.85,23.91,3363,0
+NGL_C.US,D,20250211,000000,23.8936,23.9767,23.83,23.8437,4202,0
+NGL_C.US,D,20250212,000000,23.9,23.9687,23.8,23.8,6551,0
+NGL_C.US,D,20250213,000000,23.9,24.23,23.8875,23.92,10952,0
+NGL_C.US,D,20250214,000000,23.8957,24,23.8,23.9301,6151,0
+NGL_C.US,D,20250218,000000,23.86,23.9151,23.84,23.91,3685,0
+NGL_C.US,D,20250219,000000,23.92,23.92,23.86,23.9,11464,0
+NGL_C.US,D,20250220,000000,23.8663,24.02,23.8663,23.91,2833,0
+NGL_C.US,D,20250221,000000,23.9001,23.92,23.85,23.92,3986,0
+NGL_C.US,D,20250224,000000,23.88,23.91,23.85,23.91,1341,0
+NGL_C.US,D,20250225,000000,23.86,23.86,23.86,23.86,220,0
+NGL_C.US,D,20250226,000000,23.92,23.92,23.88,23.88,1506,0
+NGL_C.US,D,20250227,000000,23.9,23.92,23.9,23.9072,6456,0
+NGL_C.US,D,20250228,000000,23.92,23.92,23.825,23.84,8807,0
+NGL_C.US,D,20250303,000000,23.92,23.92,23.8,23.8302,2598,0
+NGL_C.US,D,20250304,000000,23.854,23.92,23.82,23.859,2911,0
+NGL_C.US,D,20250305,000000,23.8138,23.92,23.8138,23.917,5096,0
+NGL_C.US,D,20250306,000000,23.8,23.92,23.8,23.856,3151,0
+NGL_C.US,D,20250307,000000,23.9,23.91,23.81,23.91,1281,0
+NGL_C.US,D,20250310,000000,23.88,23.88,23.88,23.88,298,0
+NGL_C.US,D,20250311,000000,23.8274,23.85,23.8,23.84,2414,0
+NGL_C.US,D,20250312,000000,23.81,23.92,23.81,23.92,1997,0
+NGL_C.US,D,20250313,000000,23.86,23.91,23.86,23.8601,842,0
+NGL_C.US,D,20250314,000000,23.82,23.84,23.82,23.8332,6452,0
+NGL_C.US,D,20250317,000000,23.8843,23.93,23.8843,23.92,15293,0
+NGL_C.US,D,20250318,000000,23.92,23.92,23.9134,23.9134,1460,0
+NGL_C.US,D,20250319,000000,23.92,23.92,23.9069,23.92,6090,0
+NGL_C.US,D,20250320,000000,23.91,23.92,23.91,23.9177,5149,0
+NGL_C.US,D,20250321,000000,23.91,23.9291,23.9099,23.9291,6661,0
+NGL_C.US,D,20250324,000000,23.93,23.93,23.9193,23.93,7128,0
+NGL_C.US,D,20250325,000000,23.93,24.25,23.92,23.9925,7865,0
+NGL_C.US,D,20250326,000000,23.965,24,23.965,24,2461,0
+NGL_C.US,D,20250327,000000,24,24.125,23.9963,24.05,7524,0
+NGL_C.US,D,20250328,000000,24.0499,24.0499,23.95,24.04,6178,0
+NGL_C.US,D,20250331,000000,24.0082,24.05,23.98,24.05,11796,0
+NGL_C.US,D,20250401,000000,23.4613,23.84,23.4613,23.5488,12478,0
+NGL_C.US,D,20250402,000000,23.87,23.87,23.4486,23.557,4951,0
+NGL_C.US,D,20250403,000000,23.36,23.7,23.36,23.36,31109,0
+NGL_C.US,D,20250404,000000,23.3481,23.5,22.2894,22.8362,42499,0
+NGL_C.US,D,20250407,000000,22.525,22.74,22.3113,22.4,14354,0
+NGL_C.US,D,20250408,000000,22.73,22.75,22.3612,22.3612,15569,0
+NGL_C.US,D,20250409,000000,22.2936,22.59,17.6799,21.557,139997,0
+NGL_C.US,D,20250410,000000,21.26,21.59,19.2501,19.9499,79006,0
+NGL_C.US,D,20250411,000000,19.96,21.6985,19.7501,21.0565,52485,0
+NGL_C.US,D,20250414,000000,21,21.83,21,21.5468,9247,0
+NGL_C.US,D,20250415,000000,22.1375,22.1522,21.5001,21.83,31203,0
+NGL_C.US,D,20250416,000000,21.54,21.982,21.51,21.982,10589,0
+NGL_C.US,D,20250417,000000,21.5812,22.08,21.54,22.08,3672,0
+NGL_C.US,D,20250421,000000,21.62,21.746,19.77,21.45,12764,0
+NGL_C.US,D,20250422,000000,21.88,21.94,20.9,21.66,26182,0
+NGL_C.US,D,20250423,000000,22,22.0328,21,21.15,20274,0
+NGL_C.US,D,20250424,000000,21.15,21.58,21.15,21.15,5375,0
+NGL_C.US,D,20250425,000000,21.18,21.4445,21.18,21.4445,1388,0
+NGL_C.US,D,20250428,000000,21.3,21.72,21.29,21.46,8705,0
+NGL_C.US,D,20250429,000000,21.78,21.78,21.155,21.171,3796,0
+NGL_C.US,D,20250430,000000,21.4,21.4,21.38,21.38,3215,0
+NGL_C.US,D,20250501,000000,21.26,21.26,21.05,21.055,1485,0
+NGL_C.US,D,20250502,000000,21.5,21.8083,21.43,21.43,1704,0
+NGL_C.US,D,20250505,000000,21.565,21.88,20.48,20.57,17065,0
+NGL_C.US,D,20250506,000000,21.2162,21.52,20,20.385,11220,0
+NGL_C.US,D,20250507,000000,20.86,20.86,20.3043,20.3043,2224,0
+NGL_C.US,D,20250508,000000,20.5203,20.7026,19.75,20.6776,20361,0
+NGL_C.US,D,20250509,000000,20.4725,20.4736,20.4725,20.4736,252,0
+NGL_C.US,D,20250512,000000,20.35,20.88,20.16,20.5839,14801,0
+NGL_C.US,D,20250513,000000,20.85,21.9099,20.3,21.1,6595,0
+NGL_C.US,D,20250514,000000,20.78,21.06,20.5,20.5,6026,0
+NGL_C.US,D,20250515,000000,20.51,20.7744,20,20.2,4120,0
+NGL_C.US,D,20250516,000000,20.415,20.5,20.2,20.5,982,0
+NGL_C.US,D,20250519,000000,20.18,20.7799,20.1,20.4,3214,0
+NGL_C.US,D,20250520,000000,20.6,20.717,20.5,20.5,6553,0
+NGL_C.US,D,20250521,000000,20.15,20.605,20.15,20.23,2535,0
+NGL_C.US,D,20250522,000000,20.23,20.75,20.23,20.6977,4897,0
+NGL_C.US,D,20250523,000000,20.2776,20.72,20.2776,20.3,1294,0
+NGL_C.US,D,20250527,000000,20.5,20.9961,20.5,20.99,9897,0
+NGL_C.US,D,20250528,000000,20.95,21.0249,20.85,21.0249,4314,0
+NGL_C.US,D,20250529,000000,20.88,21.0599,20.7616,21.0599,1162,0
+NGL_C.US,D,20250530,000000,21.0391,21.91,21.0391,21.74,18675,0
+NGL_C.US,D,20250602,000000,22.35,22.73,22.1495,22.69,8331,0
+NGL_C.US,D,20250603,000000,22.7488,22.7999,22.5458,22.65,6297,0
+NGL_C.US,D,20250604,000000,22.75,22.75,22.17,22.73,1559,0
+NGL_C.US,D,20250605,000000,22.3425,22.4282,22.2507,22.32,7843,0
+NGL_C.US,D,20250606,000000,22.3771,22.65,22.32,22.3817,1591,0
+NGL_C.US,D,20250609,000000,22.46,22.47,22.3,22.47,1964,0
+NGL_C.US,D,20250610,000000,22.45,22.5,22.3416,22.5,3070,0
+NGL_C.US,D,20250611,000000,22.47,22.49,22.43,22.49,1140,0
+NGL_C.US,D,20250612,000000,22.1896,22.7,22.1896,22.6825,1240,0
+NGL_C.US,D,20250613,000000,22.71,22.71,22.45,22.5383,6568,0
+NGL_C.US,D,20250616,000000,22.448,22.665,22.17,22.276,4559,0
+NGL_C.US,D,20250617,000000,21.8,22.8,21.8,22.17,5059,0
+NGL_C.US,D,20250618,000000,22.5651,22.5685,22.28,22.3274,2944,0
+NGL_C.US,D,20250620,000000,23.0232,23.1,22.38,22.74,10323,0
+NGL_C.US,D,20250623,000000,22.6748,23,22.5,22.74,9629,0
+NGL_C.US,D,20250624,000000,22.76,22.76,22.6352,22.7001,3817,0
+NGL_C.US,D,20250625,000000,22.7241,22.7241,22.6201,22.635,1166,0
+NGL_C.US,D,20250626,000000,22.7467,22.7467,22.5,22.6206,7104,0
+NGL_C.US,D,20250627,000000,22.4614,22.595,22.44,22.499,2835,0
+NGL_C.US,D,20250630,000000,22.575,22.75,22.4359,22.57,3646,0
+NGL_C.US,D,20250701,000000,21.8577,22.58,21.32,21.5,11580,0
+NGL_C.US,D,20250702,000000,21.6633,21.786,21.505,21.6867,8181,0
+NGL_C.US,D,20250703,000000,21.916,22.0368,21.8,21.8,1276,0
+NGL_C.US,D,20250707,000000,21.88,22.04,21.67,21.88,24726,0
+NGL_C.US,D,20250708,000000,21.94,22.05,21.8001,21.9404,1378,0
+NGL_C.US,D,20250709,000000,21.95,22.0147,21.85,22.0147,912,0
+NGL_C.US,D,20250710,000000,21.97,22.5,21.97,22.392,4216,0
+NGL_C.US,D,20250711,000000,22.4038,22.5,22.288,22.5,1808,0
+NGL_C.US,D,20250714,000000,22.3,22.49,22.0001,22.48,4455,0
+NGL_C.US,D,20250715,000000,22.775,22.775,22.35,22.5,2893,0
+NGL_C.US,D,20250716,000000,22.48,22.48,22.42,22.42,1992,0
+NGL_C.US,D,20250717,000000,22.37,22.39,21.96,22.2325,8818,0
+NGL_C.US,D,20250718,000000,22.518,22.72,22.4,22.504,4598,0
+NGL_C.US,D,20250721,000000,22.5243,22.7248,22.1801,22.43,8746,0
+NGL_C.US,D,20250722,000000,22.936,22.936,22.32,22.375,3686,0
+NGL_C.US,D,20250723,000000,22.3901,22.735,22.3901,22.5856,2264,0
+NGL_C.US,D,20250724,000000,22.5201,22.7085,22.28,22.4515,2954,0
+NGL_C.US,D,20250725,000000,22.65,22.65,22.1,22.54,557,0
+NGL_C.US,D,20250728,000000,22.8636,22.8636,22.5,22.6536,2226,0
+NGL_C.US,D,20250729,000000,22.4398,22.4398,22.4398,22.4398,1152,0
+NGL_C.US,D,20250730,000000,22.632,22.632,22.5,22.5,1307,0
+NGL_C.US,D,20250731,000000,22.452,22.452,22.14,22.28,4280,0
+NGL_C.US,D,20250801,000000,22.625,22.9499,22.31,22.31,654,0
+NGL_C.US,D,20250804,000000,22.5975,22.8,22.27,22.27,4444,0
+NGL_C.US,D,20250805,000000,22.3984,22.7,21.61,21.9534,5324,0
+NGL_C.US,D,20250806,000000,21.61,22.29,21.4569,21.4569,11073,0
+NGL_C.US,D,20250807,000000,21.725,21.75,21.2,21.2,2420,0
+NGL_C.US,D,20250808,000000,22.1314,22.2099,21.23,21.625,5843,0
+NGL_C.US,D,20250811,000000,21.5265,22.1972,21.515,22.1427,7559,0
+NGL_C.US,D,20250812,000000,21.9593,22.25,21.9593,22.22,3107,0
+NGL_C.US,D,20250813,000000,22.3664,22.5399,22.21,22.4864,1741,0
+NGL_C.US,D,20250814,000000,22.36,22.49,22.18,22.4401,1575,0
+NGL_C.US,D,20250815,000000,22.3371,22.45,22.2263,22.45,4724,0
+NGL_C.US,D,20250818,000000,22.54,22.91,22.54,22.91,9784,0
+NGL_C.US,D,20250819,000000,22.695,22.8256,22.695,22.8256,1559,0
+NGL_C.US,D,20250820,000000,22.679,22.8576,22.466,22.665,1050,0
+NGL_C.US,D,20250821,000000,22.9059,22.9059,22.9059,22.9059,405,0
+NGL_C.US,D,20250822,000000,22.8799,23.0185,22.69,23.01,8077,0
+NGL_C.US,D,20250825,000000,22.88,23.75,22.88,23.75,10896,0
+NGL_C.US,D,20250826,000000,23.7131,23.7131,23.4846,23.6368,2586,0
+NGL_C.US,D,20250827,000000,23.495,23.495,23.495,23.495,544,0
+NGL_C.US,D,20250828,000000,23.509,23.7296,23.505,23.7,2417,0
+NGL_C.US,D,20250829,000000,23.8499,23.85,23.3547,23.3547,12687,0
+NGL_C.US,D,20250902,000000,23.585,23.585,23.35,23.35,1952,0
+NGL_C.US,D,20250903,000000,23.6535,23.74,23.04,23.31,9742,0
+NGL_C.US,D,20250904,000000,23.52,23.6752,23.51,23.51,1058,0
+NGL_C.US,D,20250905,000000,23.5,23.7741,23.36,23.6,2082,0
+NGL_C.US,D,20250908,000000,23.57,23.93,23.5,23.9299,23314,0
+NGL_C.US,D,20250909,000000,23.93,23.95,23.8674,23.95,2907,0
+NGL_C.US,D,20250910,000000,23.9265,23.98,23.9265,23.98,2372,0
+NGL_C.US,D,20250911,000000,24,24.2,23.9999,24.13,3784,0
+NGL_C.US,D,20250912,000000,24.129,24.15,23.8501,23.9899,6033,0
+NGL_C.US,D,20250915,000000,23.995,24.2,23.88,24.1535,5408,0
+NGL_C.US,D,20250916,000000,24.24,24.24,24.18,24.24,4853,0
+NGL_C.US,D,20250917,000000,24.2999,24.3,23.9975,24.2541,2673,0
+NGL_C.US,D,20250918,000000,24.2,24.3,24.0701,24.2999,11954,0
+NGL_C.US,D,20250919,000000,24.24,24.44,24,24.1501,11308,0
+NGL_C.US,D,20250922,000000,23.9265,24.13,23.5301,23.68,8830,0
+NGL_C.US,D,20250923,000000,24.0966,24.12,23.61,23.6201,2466,0
+NGL_C.US,D,20250924,000000,23.36,24.1294,23.36,24.12,2182,0
+NGL_C.US,D,20250925,000000,24.0729,24.3,23.88,24.2354,8082,0
+NGL_C.US,D,20250926,000000,24,24.44,24,24.2298,3000,0
+NGL_C.US,D,20250929,000000,24.39,24.45,24.36,24.431,7476,0
+NGL_C.US,D,20250930,000000,24.4574,24.46,24.24,24.41,8281,0
+NGL_C.US,D,20251001,000000,23.3271,24.23,23.3271,24.1,4904,0
+NGL_C.US,D,20251002,000000,23.85,24.1,23.5,23.5001,6348,0
+NGL_C.US,D,20251003,000000,23.5014,23.835,23.5,23.675,1113,0
+NGL_C.US,D,20251006,000000,23.7958,23.7958,23.58,23.58,1355,0
+NGL_C.US,D,20251007,000000,23.2468,23.52,23.2,23.52,2672,0
+NGL_C.US,D,20251008,000000,23.54,23.71,23.54,23.674,4902,0
+NGL_C.US,D,20251009,000000,23.51,23.5751,23.51,23.5101,3121,0
+NGL_C.US,D,20251010,000000,23.332,23.51,23.05,23.07,6226,0
+NGL_C.US,D,20251013,000000,23.3992,23.41,22.95,23.079,7368,0
+NGL_C.US,D,20251014,000000,23,23.25,22.85,23.1,5404,0
+NGL_C.US,D,20251015,000000,23.2,23.2,22.9201,23.1,3805,0
+NGL_C.US,D,20251016,000000,22.8785,23.1,22.8785,23.1,1171,0
+NGL_C.US,D,20251020,000000,23.06,23.5318,23,23.3,3099,0
+NGL_C.US,D,20251021,000000,23.25,23.27,23.03,23.05,3922,0
+NGL_C.US,D,20251022,000000,23.1,23.1905,22.75,22.8739,1686,0
+NGL_C.US,D,20251023,000000,22.88,23.28,22.87,23,4860,0
+NGL_C.US,D,20251024,000000,23.127,23.127,23,23.03,2878,0
+NGL_C.US,D,20251027,000000,23,23.0799,23,23.04,3949,0
+NGL_C.US,D,20251028,000000,23.0971,23.125,23,23.125,1761,0
+NGL_C.US,D,20251029,000000,23.1012,23.17,22.8622,23.17,10157,0
+NGL_C.US,D,20251030,000000,23.0506,23.075,22.9,22.96,3211,0
+NGL_C.US,D,20251031,000000,23.24,23.24,22.5,22.85,16736,0
+NGL_C.US,D,20251103,000000,22.85,22.86,22.85,22.86,788,0
+NGL_C.US,D,20251104,000000,22.7475,22.7755,22.51,22.7755,699,0
+NGL_C.US,D,20251105,000000,23.95,24,23.52,23.97,23452,0
+NGL_C.US,D,20251106,000000,23.7696,24.25,23.685,24.25,3204,0
+NGL_C.US,D,20251107,000000,24.2,24.2,24.2,24.2,1168,0
+NGL_C.US,D,20251110,000000,24.1884,24.27,24.14,24.2506,2882,0
+NGL_C.US,D,20251111,000000,24.25,24.29,24,24,2581,0
+NGL_C.US,D,20251112,000000,24.141,24.15,24,24.15,920,0
+NGL_C.US,D,20251113,000000,24.02,24.0803,23.9967,24.0035,2371,0
+NGL_C.US,D,20251114,000000,23.83,24.15,23.83,24.15,761,0
+NGL_C.US,D,20251117,000000,24.2,24.2247,23.65,23.769,5369,0
+NGL_C.US,D,20251118,000000,23.85,23.85,23.67,23.7503,1360,0
+NGL_C.US,D,20251119,000000,23.78,23.7867,23.7,23.7657,1428,0
+NGL_C.US,D,20251120,000000,23.85,23.85,23.8,23.8,955,0
+NGL_C.US,D,20251125,000000,23.9999,23.9999,23.9139,23.9139,539,0
+NGL_C.US,D,20251126,000000,23.8861,24,23.8861,24,4552,0
+NGL_C.US,D,20251128,000000,24.0937,24.2,24.0937,24.2,1315,0
+NGL_C.US,D,20251201,000000,24.2,24.2302,24.0638,24.1348,2534,0
+NGL_C.US,D,20251202,000000,24.1452,24.26,24.03,24.26,480,0
+NGL_C.US,D,20251203,000000,24.1461,24.27,24.09,24.27,2125,0
+NGL_C.US,D,20251205,000000,24.14,24.2403,24.0673,24.1637,4533,0
+NGL_C.US,D,20251208,000000,24.15,24.15,24.05,24.1,835,0
+NGL_C.US,D,20251209,000000,24.07,24.17,24.07,24.1699,2995,0
+NGL_C.US,D,20251210,000000,24.2586,24.275,24.09,24.2725,3979,0
+NGL_C.US,D,20251211,000000,24.297,24.2999,24.14,24.25,1321,0
+NGL_C.US,D,20251212,000000,24.178,25.4,24.1325,24.32,14555,0
+NGL_C.US,D,20251215,000000,24.4,24.5,24.35,24.42,4927,0
+NGL_C.US,D,20251216,000000,24.48,24.7868,24.4096,24.6996,5244,0
+NGL_C.US,D,20251217,000000,24.5,24.8,24.5,24.75,4237,0
+NGL_C.US,D,20251218,000000,24.8458,24.9428,24.8458,24.8601,2871,0
+NGL_C.US,D,20251219,000000,24.95,25.23,24.9,25.02,4373,0
+NGL_C.US,D,20251222,000000,25,25.17,24.82,25.107,3335,0
+NGL_C.US,D,20251223,000000,25.145,25.145,25,25.1001,519,0
+NGL_C.US,D,20251224,000000,25.115,25.13,24.97,25.12,1004,0
+NGL_C.US,D,20251226,000000,25.0777,25.14,24.92,25.0001,3284,0
+NGL_C.US,D,20251229,000000,25.02,25.1754,25.02,25.1732,1546,0
+NGL_C.US,D,20251230,000000,25.165,25.18,25.1,25.1541,6197,0
+NGL_C.US,D,20251231,000000,24.36,24.45,24.355,24.355,1005,0
+NGL_C.US,D,20260102,000000,24.675,24.8,24.3,24.8,4173,0
+NGL_C.US,D,20260105,000000,24.7,24.9,24.7,24.7553,3392,0
+NGL_C.US,D,20260106,000000,24.89,24.89,24.69,24.745,703,0
+NGL_C.US,D,20260107,000000,24.7236,24.7236,24.64,24.6832,1196,0
+NGL_C.US,D,20260108,000000,24.7,25,24.55,24.8825,6492,0
+NGL_C.US,D,20260109,000000,24.97,24.99,24.7001,24.73,4822,0
+NGL_C.US,D,20260112,000000,24.72,24.9114,24.72,24.77,5146,0
+NGL_C.US,D,20260113,000000,24.54,24.78,24.54,24.6,1568,0
+NGL_C.US,D,20260114,000000,24.675,25.09,24.57,24.9,8650,0
+NGL_C.US,D,20260115,000000,24.6101,25,24.6101,24.91,12254,0
+NGL_C.US,D,20260116,000000,24.795,24.795,24.795,24.795,272,0
+NGL_C.US,D,20260121,000000,24.79,24.87,24.6,24.6,2951,0
+NGL_C.US,D,20260122,000000,24.7,24.9,24.69,24.8999,2330,0
+NGL_C.US,D,20260123,000000,24.875,24.95,24.79,24.95,615,0
+NGL_C.US,D,20260126,000000,24.9945,25,24.9285,24.9285,583,0
+NGL_C.US,D,20260127,000000,24.93,25,24.5,25,3500,0
+NGL_C.US,D,20260128,000000,24.9153,25,24.815,25,5694,0
+NGL_C.US,D,20260129,000000,25.06,25.11,25.05,25.11,1913,0
+NGL_C.US,D,20260130,000000,25.1,25.1,24.9,25.1,298,0
+NGL_C.US,D,20260202,000000,25,25.12,25,25.11,4321,0
+NGL_C.US,D,20260203,000000,25.0579,25.1702,24.51,25.1,4641,0
+NGL_C.US,D,20260204,000000,25.15,25.1501,25.1,25.11,3102,0
+NGL_C.US,D,20260205,000000,25.1,25.22,25.1,25.21,4145,0
+NGL_C.US,D,20260206,000000,24.97,25.16,24.97,25.1391,3356,0
+NGL_C.US,D,20260209,000000,25.19,25.2,25.1,25.1705,3674,0
+NGL_C.US,D,20260210,000000,25.045,25.12,25.045,25.06,3438,0
+NGL_C.US,D,20260211,000000,25.15,25.2,25.15,25.15,382,0
+NGL_C.US,D,20260212,000000,25.13,25.2,25.07,25.0982,2615,0
+NGL_C.US,D,20260213,000000,25.0769,25.154,24.97,25.154,2025,0
+NGL_C.US,D,20260217,000000,25.06,25.59,25.06,25.36,12362,0
+NGL_C.US,D,20260218,000000,25.14,25.44,25.1,25.14,7311,0

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

@@ -0,0 +1,1123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPWR.US,D,20210809,000000,9.81,9.85,9.7,9.72,5588,0
+NPWR.US,D,20210810,000000,9.95,9.95,9.7,9.72,21323,0
+NPWR.US,D,20210811,000000,9.835,9.835,9.74,9.75,305931,0
+NPWR.US,D,20210812,000000,9.7,9.85,9.7,9.75,224721,0
+NPWR.US,D,20210813,000000,10.15,10.15,9.71,9.71,27554,0
+NPWR.US,D,20210816,000000,9.7,9.8,9.7,9.71,37069,0
+NPWR.US,D,20210817,000000,9.71,9.76,9.69,9.72,44868,0
+NPWR.US,D,20210818,000000,9.73,9.73,9.7,9.72,4973,0
+NPWR.US,D,20210819,000000,9.75,9.75,9.75,9.75,882,0
+NPWR.US,D,20210820,000000,9.75,9.8,9.75,9.8,4942,0
+NPWR.US,D,20210824,000000,9.71,9.8,9.7,9.75,28032,0
+NPWR.US,D,20210825,000000,9.74,9.74,9.71,9.73,186756,0
+NPWR.US,D,20210826,000000,9.73,9.75,9.71,9.73,92854,0
+NPWR.US,D,20210827,000000,9.7006,9.74,9.7,9.72,34719,0
+NPWR.US,D,20210830,000000,9.75,9.75,9.7395,9.75,3878,0
+NPWR.US,D,20210831,000000,9.75,9.75,9.7234,9.75,4859,0
+NPWR.US,D,20210901,000000,9.75,9.75,9.7499,9.75,6205,0
+NPWR.US,D,20210902,000000,9.7499,9.75,9.73,9.75,5202,0
+NPWR.US,D,20210903,000000,9.75,9.85,9.735,9.84,31868,0
+NPWR.US,D,20210907,000000,9.75,9.85,9.75,9.8,735,0
+NPWR.US,D,20210908,000000,9.85,9.89,9.85,9.85,41013,0
+NPWR.US,D,20210909,000000,9.8,9.85,9.76,9.81,85870,0
+NPWR.US,D,20210910,000000,9.9,9.94,9.84,9.9,52541,0
+NPWR.US,D,20210913,000000,9.865,9.95,9.85,9.9,5674,0
+NPWR.US,D,20210914,000000,9.9,9.9,9.85,9.9,6234,0
+NPWR.US,D,20210915,000000,9.89,9.9,9.88,9.9,10966,0
+NPWR.US,D,20210916,000000,9.78,10.03,9.78,9.9,5062,0
+NPWR.US,D,20210917,000000,9.9,9.9,9.82,9.9,8313,0
+NPWR.US,D,20210920,000000,9.9,9.9,9.8,9.85,67645,0
+NPWR.US,D,20210921,000000,9.89,9.95,9.87,9.9,23227,0
+NPWR.US,D,20210922,000000,9.87,9.96,9.86,9.89,8010,0
+NPWR.US,D,20210923,000000,9.9,9.9,9.83,9.9,29685,0
+NPWR.US,D,20210924,000000,9.83,9.9,9.83,9.87,5677,0
+NPWR.US,D,20210927,000000,9.9,9.95,9.87,9.91,65675,0
+NPWR.US,D,20210928,000000,9.9,9.93,9.87,9.9,220429,0
+NPWR.US,D,20210929,000000,9.9,9.905,9.88,9.89,7191,0
+NPWR.US,D,20210930,000000,9.87,9.91,9.858,9.91,78865,0
+NPWR.US,D,20211001,000000,9.91,9.92,9.88,9.9,36455,0
+NPWR.US,D,20211004,000000,9.9,9.9,9.8667,9.89,19554,0
+NPWR.US,D,20211005,000000,9.88,9.99,9.88,9.98,102483,0
+NPWR.US,D,20211006,000000,9.9799,9.98,9.84,9.91,130881,0
+NPWR.US,D,20211007,000000,9.94,9.99,9.87,9.92,54503,0
+NPWR.US,D,20211008,000000,9.9,9.96,9.86,9.89,18370,0
+NPWR.US,D,20211011,000000,9.88,9.9,9.84,9.87,4314,0
+NPWR.US,D,20211012,000000,9.93,9.95,9.88,9.9,7707,0
+NPWR.US,D,20211013,000000,9.8601,9.92,9.86,9.9,9106,0
+NPWR.US,D,20211014,000000,9.9,9.9,9.8,9.89,11569,0
+NPWR.US,D,20211015,000000,9.89,9.89,9.877,9.88,2330,0
+NPWR.US,D,20211018,000000,9.88,9.88,9.85,9.88,78042,0
+NPWR.US,D,20211019,000000,9.88,9.88,9.849,9.85,32555,0
+NPWR.US,D,20211020,000000,9.88,9.88,9.84,9.85,131973,0
+NPWR.US,D,20211021,000000,9.88,9.88,9.845,9.87,140065,0
+NPWR.US,D,20211022,000000,9.88,9.925,9.86,9.9,42055,0
+NPWR.US,D,20211025,000000,9.89,9.95,9.87,9.9,180843,0
+NPWR.US,D,20211026,000000,9.95,9.95,9.8635,9.91,871277,0
+NPWR.US,D,20211027,000000,9.9,9.96,9.9,9.96,27196,0
+NPWR.US,D,20211028,000000,10.04,10.04,9.91,9.94,57177,0
+NPWR.US,D,20211029,000000,9.94,9.95,9.93,9.95,15938,0
+NPWR.US,D,20211101,000000,9.9483,9.9499,9.89,9.93,46457,0
+NPWR.US,D,20211102,000000,9.96,9.96,9.9291,9.95,82106,0
+NPWR.US,D,20211103,000000,9.93,9.97,9.92,9.94,399771,0
+NPWR.US,D,20211104,000000,9.94,9.94,9.92,9.94,138983,0
+NPWR.US,D,20211105,000000,9.93,9.94,9.93,9.94,32596,0
+NPWR.US,D,20211108,000000,9.93,9.95,9.86,9.93,427470,0
+NPWR.US,D,20211109,000000,9.9247,9.94,9.88,9.93,143919,0
+NPWR.US,D,20211110,000000,9.9277,9.98,9.9,9.95,17483,0
+NPWR.US,D,20211111,000000,9.9,9.99,9.9,9.99,3878,0
+NPWR.US,D,20211112,000000,10,10.207,10,10.0899,15682,0
+NPWR.US,D,20211115,000000,10.025,10.05,10.015,10.04,15424,0
+NPWR.US,D,20211116,000000,10,10.23,10,10.23,18064,0
+NPWR.US,D,20211117,000000,10.07,10.21,10.02,10.2,114012,0
+NPWR.US,D,20211118,000000,10.2932,10.753,10.0822,10.19,37796,0
+NPWR.US,D,20211119,000000,10.3042,10.36,10.0435,10.19,20652,0
+NPWR.US,D,20211122,000000,10.63,10.63,10.255,10.26,27471,0
+NPWR.US,D,20211123,000000,10.26,10.27,10.03,10.21,59315,0
+NPWR.US,D,20211124,000000,10.325,10.325,10.12,10.2,8317,0
+NPWR.US,D,20211126,000000,10.21,10.52,10.21,10.4003,5622,0
+NPWR.US,D,20211129,000000,10.2838,10.2838,10.225,10.27,4274,0
+NPWR.US,D,20211130,000000,10.25,10.26,10.23,10.26,3483,0
+NPWR.US,D,20211201,000000,10.35,10.35,10.2,10.2,46618,0
+NPWR.US,D,20211202,000000,10.15,10.2,10,10.1,3347,0
+NPWR.US,D,20211203,000000,10.21,10.21,9.91,9.98,195535,0
+NPWR.US,D,20211206,000000,9.91,9.99,9.9,9.99,18401,0
+NPWR.US,D,20211207,000000,10.0567,10.0567,9.95,9.99,11557,0
+NPWR.US,D,20211208,000000,10.02,10.02,9.94,9.95,31800,0
+NPWR.US,D,20211209,000000,10.0194,10.0194,9.94,9.99,11706,0
+NPWR.US,D,20211210,000000,10,10,9.93,9.96,105763,0
+NPWR.US,D,20211213,000000,9.95,9.95,9.95,9.95,104,0
+NPWR.US,D,20211214,000000,9.95,9.96,9.81,9.93,207696,0
+NPWR.US,D,20211215,000000,9.96,10,9.96,10,7425,0
+NPWR.US,D,20211216,000000,9.89,10,9.89,10,20250,0
+NPWR.US,D,20211217,000000,10,10,9.9984,10,6681,0
+NPWR.US,D,20211220,000000,9.9,10.01,9.9,10.01,6185,0
+NPWR.US,D,20211221,000000,9.99,10.05,9.99,10.05,13928,0
+NPWR.US,D,20211222,000000,9.99,10.0414,9.99,10.0414,392,0
+NPWR.US,D,20211223,000000,10.032,10.0413,9.99,10.0413,708,0
+NPWR.US,D,20211227,000000,10.04,10.05,9.99,9.99,9840,0
+NPWR.US,D,20211228,000000,10.03,10.05,9.99,10.02,6399,0
+NPWR.US,D,20211229,000000,10.04,10.05,10.025,10.05,2947,0
+NPWR.US,D,20211230,000000,10,10.03,9.9944,10.03,1761,0
+NPWR.US,D,20211231,000000,10.05,10.05,9.9902,10,60994,0
+NPWR.US,D,20220103,000000,10,10.02,9.99,10,124534,0
+NPWR.US,D,20220104,000000,10.02,10.05,10.02,10.02,7413,0
+NPWR.US,D,20220105,000000,10.05,10.05,9.9954,10.009,13871,0
+NPWR.US,D,20220106,000000,9.99,10,9.99,9.99,36722,0
+NPWR.US,D,20220107,000000,9.99,9.99,9.99,9.99,1664,0
+NPWR.US,D,20220110,000000,9.99,10,9.9,9.94,51906,0
+NPWR.US,D,20220111,000000,9.92,9.94,9.9,9.91,11050,0
+NPWR.US,D,20220112,000000,9.93,9.93,9.92,9.93,27278,0
+NPWR.US,D,20220113,000000,9.922,9.922,9.88,9.9,71513,0
+NPWR.US,D,20220114,000000,9.9,9.99,9.89,9.9,54367,0
+NPWR.US,D,20220118,000000,9.925,9.95,9.9,9.93,49038,0
+NPWR.US,D,20220119,000000,9.9,9.918,9.9,9.918,2404,0
+NPWR.US,D,20220120,000000,9.93,9.95,9.9,9.9044,3364,0
+NPWR.US,D,20220121,000000,9.9,9.9012,9.8,9.84,39339,0
+NPWR.US,D,20220124,000000,9.8287,9.8287,9.75,9.79,10588,0
+NPWR.US,D,20220125,000000,9.75,9.7501,9.71,9.75,17138,0
+NPWR.US,D,20220126,000000,9.75,9.8,9.72,9.75,514506,0
+NPWR.US,D,20220127,000000,9.78,9.78,9.72,9.75,7509,0
+NPWR.US,D,20220128,000000,9.75,9.76,9.71,9.75,32694,0
+NPWR.US,D,20220131,000000,9.7113,9.8,9.7113,9.8,24827,0
+NPWR.US,D,20220201,000000,9.83,9.88,9.77,9.88,59559,0
+NPWR.US,D,20220202,000000,9.8268,9.84,9.8,9.84,2559,0
+NPWR.US,D,20220203,000000,9.79,9.85,9.79,9.83,504,0
+NPWR.US,D,20220204,000000,9.8,9.85,9.73,9.77,5765,0
+NPWR.US,D,20220207,000000,9.77,9.82,9.745,9.81,7856,0
+NPWR.US,D,20220208,000000,9.79,9.8,9.78,9.8,3956,0
+NPWR.US,D,20220209,000000,9.71,9.8,9.71,9.8,14465,0
+NPWR.US,D,20220210,000000,9.7501,9.79,9.72,9.77,17051,0
+NPWR.US,D,20220211,000000,9.85,9.89,9.81,9.85,130667,0
+NPWR.US,D,20220214,000000,9.89,9.89,9.84,9.84,14645,0
+NPWR.US,D,20220215,000000,9.8648,9.96,9.8648,9.94,8104,0
+NPWR.US,D,20220216,000000,9.95,9.96,9.95,9.95,14443,0
+NPWR.US,D,20220217,000000,9.9501,9.9754,9.92,9.95,31027,0
+NPWR.US,D,20220218,000000,9.95,9.95,9.925,9.95,4951,0
+NPWR.US,D,20220222,000000,9.97,9.97,9.925,9.925,10514,0
+NPWR.US,D,20220223,000000,9.9,9.91,9.86,9.86,32134,0
+NPWR.US,D,20220224,000000,9.75,9.85,9.75,9.82,9890,0
+NPWR.US,D,20220225,000000,9.83,9.84,9.83,9.83,1516,0
+NPWR.US,D,20220228,000000,9.8783,9.8783,9.76,9.81,5228,0
+NPWR.US,D,20220301,000000,9.89,9.89,9.78,9.79,26684,0
+NPWR.US,D,20220302,000000,9.79,9.79,9.76,9.79,1405,0
+NPWR.US,D,20220303,000000,9.76,9.8,9.76,9.8,820,0
+NPWR.US,D,20220304,000000,9.76,9.81,9.76,9.81,411069,0
+NPWR.US,D,20220307,000000,9.82,9.82,9.75,9.79,54776,0
+NPWR.US,D,20220308,000000,9.76,9.79,9.76,9.78,8921,0
+NPWR.US,D,20220309,000000,9.78,9.78,9.75,9.78,14100,0
+NPWR.US,D,20220310,000000,9.75,9.76,9.75,9.75,4636,0
+NPWR.US,D,20220311,000000,9.75,9.75,9.75,9.75,1033703,0
+NPWR.US,D,20220314,000000,9.76,9.76,9.75,9.76,3904,0
+NPWR.US,D,20220315,000000,9.7501,9.76,9.7501,9.76,2095,0
+NPWR.US,D,20220316,000000,9.77,9.77,9.75,9.76,5748,0
+NPWR.US,D,20220317,000000,9.77,9.81,9.77,9.8,80385,0
+NPWR.US,D,20220318,000000,9.8,9.84,9.8,9.83,29532,0
+NPWR.US,D,20220321,000000,9.86,9.86,9.83,9.84,26255,0
+NPWR.US,D,20220322,000000,9.85,9.88,9.84,9.84,46707,0
+NPWR.US,D,20220323,000000,9.87,9.88,9.84,9.875,20079,0
+NPWR.US,D,20220324,000000,9.8999,9.8999,9.89,9.89,7940,0
+NPWR.US,D,20220325,000000,9.9,9.9,9.86,9.86,2694,0
+NPWR.US,D,20220328,000000,9.8873,9.91,9.8873,9.91,6160,0
+NPWR.US,D,20220329,000000,9.92,9.92,9.901,9.91,2604,0
+NPWR.US,D,20220330,000000,9.92,9.92,9.8,9.85,179409,0
+NPWR.US,D,20220331,000000,9.86,9.87,9.84,9.86,145844,0
+NPWR.US,D,20220401,000000,9.855,9.88,9.855,9.87,96117,0
+NPWR.US,D,20220404,000000,9.89,9.89,9.85,9.85,28898,0
+NPWR.US,D,20220405,000000,9.85,9.89,9.85,9.87,6526,0
+NPWR.US,D,20220406,000000,9.82,9.89,9.82,9.87,938,0
+NPWR.US,D,20220408,000000,9.89,9.89,9.86,9.89,27715,0
+NPWR.US,D,20220411,000000,9.86,9.92,9.8562,9.92,3794,0
+NPWR.US,D,20220412,000000,9.85,9.92,9.85,9.9,86724,0
+NPWR.US,D,20220413,000000,9.86,9.91,9.86,9.91,218,0
+NPWR.US,D,20220414,000000,9.86,9.9,9.86,9.9,777,0
+NPWR.US,D,20220418,000000,9.85,9.88,9.85,9.88,3235,0
+NPWR.US,D,20220419,000000,9.9,9.9,9.8576,9.88,36435,0
+NPWR.US,D,20220420,000000,9.86,9.88,9.85,9.86,11875,0
+NPWR.US,D,20220421,000000,9.85,9.89,9.85,9.86,22977,0
+NPWR.US,D,20220422,000000,9.87,9.88,9.86,9.86,13506,0
+NPWR.US,D,20220425,000000,9.85,9.87,9.84,9.855,433972,0
+NPWR.US,D,20220426,000000,9.84,9.87,9.8206,9.8206,762467,0
+NPWR.US,D,20220427,000000,9.8599,9.86,9.83,9.83,970,0
+NPWR.US,D,20220428,000000,9.87,9.87,9.82,9.87,120662,0
+NPWR.US,D,20220429,000000,9.87,9.87,9.82,9.82,7122,0
+NPWR.US,D,20220502,000000,9.82,9.85,9.82,9.85,4260,0
+NPWR.US,D,20220503,000000,9.83,9.84,9.815,9.83,272267,0
+NPWR.US,D,20220504,000000,9.82,9.83,9.8,9.82,46714,0
+NPWR.US,D,20220505,000000,9.84,9.85,9.81,9.81,40028,0
+NPWR.US,D,20220506,000000,9.82,9.85,9.81,9.81,11261,0
+NPWR.US,D,20220509,000000,9.84,9.84,9.8,9.804,30058,0
+NPWR.US,D,20220510,000000,9.79,9.7914,9.79,9.79,2112,0
+NPWR.US,D,20220511,000000,9.76,9.81,9.76,9.81,4548,0
+NPWR.US,D,20220512,000000,9.78,9.805,9.78,9.79,15959,0
+NPWR.US,D,20220513,000000,9.81,9.84,9.81,9.81,2205,0
+NPWR.US,D,20220516,000000,9.81,9.81,9.81,9.81,183,0
+NPWR.US,D,20220517,000000,9.81,9.81,9.81,9.81,305,0
+NPWR.US,D,20220518,000000,9.82,9.82,9.82,9.82,134,0
+NPWR.US,D,20220519,000000,9.78,9.8,9.78,9.78,13156,0
+NPWR.US,D,20220520,000000,9.78,9.78,9.78,9.78,690,0
+NPWR.US,D,20220523,000000,9.76,9.77,9.76,9.76,2113,0
+NPWR.US,D,20220525,000000,9.785,9.79,9.78,9.79,11566,0
+NPWR.US,D,20220526,000000,9.7889,9.79,9.78,9.78,10866,0
+NPWR.US,D,20220527,000000,9.75,9.8,9.75,9.79,73365,0
+NPWR.US,D,20220531,000000,9.8,9.8,9.75,9.79,70694,0
+NPWR.US,D,20220601,000000,9.8,9.8,9.78,9.79,75452,0
+NPWR.US,D,20220602,000000,9.78,9.79,9.78,9.79,4018,0
+NPWR.US,D,20220603,000000,9.78,9.79,9.78,9.79,1413,0
+NPWR.US,D,20220606,000000,9.78,9.79,9.78,9.78,13319,0
+NPWR.US,D,20220607,000000,9.77,9.8,9.75,9.8,107288,0
+NPWR.US,D,20220608,000000,9.81,9.81,9.75,9.78,170887,0
+NPWR.US,D,20220609,000000,9.78,9.78,9.77,9.78,805471,0
+NPWR.US,D,20220610,000000,9.76,9.81,9.76,9.8,29176,0
+NPWR.US,D,20220613,000000,9.8,9.8,9.78,9.8,139644,0
+NPWR.US,D,20220614,000000,9.77,9.8,9.76,9.78,55592,0
+NPWR.US,D,20220615,000000,9.79,9.8,9.79,9.8,1707,0
+NPWR.US,D,20220616,000000,9.8,9.8,9.79,9.79,40728,0
+NPWR.US,D,20220617,000000,9.79,9.79,9.77,9.78,4996,0
+NPWR.US,D,20220621,000000,9.76,9.8,9.76,9.785,329564,0
+NPWR.US,D,20220622,000000,9.79,9.79,9.79,9.79,3205,0
+NPWR.US,D,20220623,000000,9.7701,9.775,9.765,9.77,16421,0
+NPWR.US,D,20220624,000000,9.75,9.79,9.75,9.79,21319,0
+NPWR.US,D,20220627,000000,9.8,9.815,9.79,9.81,62138,0
+NPWR.US,D,20220628,000000,9.81,9.81,9.795,9.795,46225,0
+NPWR.US,D,20220629,000000,9.805,9.81,9.8,9.8,704,0
+NPWR.US,D,20220630,000000,9.805,9.805,9.76,9.76,258058,0
+NPWR.US,D,20220701,000000,9.8,9.82,9.76,9.79,54278,0
+NPWR.US,D,20220705,000000,9.76,9.78,9.76,9.78,123860,0
+NPWR.US,D,20220706,000000,9.79,9.79,9.78,9.78,801,0
+NPWR.US,D,20220707,000000,9.79,9.79,9.78,9.78,6101,0
+NPWR.US,D,20220708,000000,9.8,9.82,9.78,9.79,4600,0
+NPWR.US,D,20220712,000000,9.8,9.8,9.78,9.79,5201,0
+NPWR.US,D,20220713,000000,9.8,9.8,9.785,9.8,13821,0
+NPWR.US,D,20220714,000000,9.82,9.82,9.76,9.785,11324,0
+NPWR.US,D,20220715,000000,9.78,9.78,9.78,9.78,102,0
+NPWR.US,D,20220719,000000,9.77,9.78,9.76,9.78,6223,0
+NPWR.US,D,20220720,000000,9.79,9.79,9.78,9.78,154882,0
+NPWR.US,D,20220721,000000,9.775,9.7881,9.76,9.78,14312,0
+NPWR.US,D,20220722,000000,9.8,9.8,9.8,9.8,100,0
+NPWR.US,D,20220725,000000,9.8,9.8,9.79,9.79,300,0
+NPWR.US,D,20220727,000000,9.7925,9.8,9.7713,9.8,10007,0
+NPWR.US,D,20220728,000000,9.8,9.8,9.795,9.8,6703,0
+NPWR.US,D,20220729,000000,9.8,9.81,9.7999,9.805,83478,0
+NPWR.US,D,20220801,000000,9.81,9.81,9.785,9.785,13545,0
+NPWR.US,D,20220803,000000,9.79,9.81,9.79,9.8,14913,0
+NPWR.US,D,20220804,000000,9.79,9.81,9.79,9.795,28401,0
+NPWR.US,D,20220805,000000,9.8,9.802,9.8,9.8,23004,0
+NPWR.US,D,20220808,000000,9.8,9.8,9.8,9.8,21202,0
+NPWR.US,D,20220809,000000,9.8,9.8,9.8,9.8,56977,0
+NPWR.US,D,20220810,000000,9.8,9.805,9.8,9.8,66242,0
+NPWR.US,D,20220811,000000,9.8,9.8,9.795,9.8,2223,0
+NPWR.US,D,20220812,000000,9.79,9.81,9.79,9.81,9362,0
+NPWR.US,D,20220815,000000,9.8,9.82,9.8,9.81,371784,0
+NPWR.US,D,20220816,000000,9.8,9.82,9.8,9.82,4931,0
+NPWR.US,D,20220817,000000,9.8,9.82,9.8,9.81,512888,0
+NPWR.US,D,20220818,000000,9.81,9.81,9.8,9.8,79834,0
+NPWR.US,D,20220819,000000,9.81,9.81,9.8,9.8,7883,0
+NPWR.US,D,20220822,000000,9.82,9.82,9.79,9.8,877360,0
+NPWR.US,D,20220823,000000,9.8,9.8001,9.8,9.8,20275,0
+NPWR.US,D,20220825,000000,9.8,9.8,9.79,9.79,65546,0
+NPWR.US,D,20220829,000000,9.79,9.8,9.79,9.79,34810,0
+NPWR.US,D,20220830,000000,9.8,9.8,9.79,9.79,333421,0
+NPWR.US,D,20220901,000000,9.79,9.79,9.79,9.79,4547,0
+NPWR.US,D,20220902,000000,9.795,9.93,9.795,9.87,62982,0
+NPWR.US,D,20220906,000000,9.87,9.9,9.86,9.87,40486,0
+NPWR.US,D,20220907,000000,9.86,9.88,9.86,9.88,12126,0
+NPWR.US,D,20220908,000000,9.87,9.91,9.87,9.88,25795,0
+NPWR.US,D,20220909,000000,9.88,9.88,9.84,9.86,3718,0
+NPWR.US,D,20220912,000000,9.89,9.98,9.72,9.72,19281,0
+NPWR.US,D,20220913,000000,9.86,9.87,9.8401,9.85,21016,0
+NPWR.US,D,20220914,000000,9.8499,9.87,9.8499,9.86,29504,0
+NPWR.US,D,20220915,000000,9.85,9.85,9.85,9.85,302,0
+NPWR.US,D,20220919,000000,9.85,9.85,9.845,9.85,59460,0
+NPWR.US,D,20220920,000000,9.87,9.9,9.86,9.9,11323,0
+NPWR.US,D,20220921,000000,9.88,9.88,9.88,9.88,595,0
+NPWR.US,D,20220922,000000,9.89,9.89,9.87,9.87,500326,0
+NPWR.US,D,20220923,000000,9.85,9.86,9.845,9.845,46222,0
+NPWR.US,D,20220926,000000,9.86,9.86,9.84,9.85,71557,0
+NPWR.US,D,20220927,000000,9.9,9.9,9.87,9.87,69714,0
+NPWR.US,D,20220928,000000,9.9,9.9,9.88,9.88,692,0
+NPWR.US,D,20220929,000000,9.86,9.86,9.85,9.85,522,0
+NPWR.US,D,20221003,000000,9.88,9.88,9.85,9.85,138233,0
+NPWR.US,D,20221004,000000,9.85,9.87,9.85,9.87,2542,0
+NPWR.US,D,20221005,000000,9.86,9.86,9.85,9.85,5230,0
+NPWR.US,D,20221006,000000,9.85,9.86,9.85,9.85,172031,0
+NPWR.US,D,20221010,000000,9.89,9.89,9.85,9.85,1229639,0
+NPWR.US,D,20221011,000000,9.85,9.86,9.85,9.85,207978,0
+NPWR.US,D,20221012,000000,9.85,9.8704,9.85,9.87,4307,0
+NPWR.US,D,20221013,000000,9.8501,9.87,9.8501,9.87,2301,0
+NPWR.US,D,20221014,000000,9.85,9.86,9.85,9.86,31836,0
+NPWR.US,D,20221017,000000,9.89,10.02,9.88,9.9,124424,0
+NPWR.US,D,20221018,000000,9.96,9.96,9.8799,9.88,39423,0
+NPWR.US,D,20221019,000000,9.8862,9.96,9.87,9.895,81568,0
+NPWR.US,D,20221020,000000,9.9043,9.925,9.9,9.9001,1617,0
+NPWR.US,D,20221021,000000,9.9016,9.95,9.9016,9.95,12900,0
+NPWR.US,D,20221025,000000,9.945,9.9502,9.9073,9.94,44154,0
+NPWR.US,D,20221026,000000,9.95,9.96,9.93,9.945,24097,0
+NPWR.US,D,20221027,000000,9.95,9.95,9.95,9.95,245,0
+NPWR.US,D,20221028,000000,9.96,9.96,9.94,9.955,99872,0
+NPWR.US,D,20221031,000000,9.94,9.95,9.94,9.94,122778,0
+NPWR.US,D,20221101,000000,9.9342,9.96,9.92,9.93,33764,0
+NPWR.US,D,20221102,000000,9.96,9.96,9.94,9.95,4012,0
+NPWR.US,D,20221103,000000,9.95,9.9584,9.93,9.935,20825,0
+NPWR.US,D,20221104,000000,9.94,9.95,9.94,9.94,3320,0
+NPWR.US,D,20221107,000000,9.94,9.945,9.94,9.94,186975,0
+NPWR.US,D,20221108,000000,9.94,9.95,9.94,9.94,152239,0
+NPWR.US,D,20221109,000000,9.96,9.96,9.95,9.95,37803,0
+NPWR.US,D,20221110,000000,9.96,9.96,9.94,9.945,581517,0
+NPWR.US,D,20221111,000000,9.95,9.96,9.95,9.96,908,0
+NPWR.US,D,20221114,000000,9.96,9.96,9.9431,9.96,23003,0
+NPWR.US,D,20221116,000000,10,10,9.95,9.95,10118,0
+NPWR.US,D,20221117,000000,9.97,9.97,9.955,9.96,21161,0
+NPWR.US,D,20221118,000000,9.955,9.98,9.955,9.97,101101,0
+NPWR.US,D,20221121,000000,9.97,9.9998,9.97,9.98,122652,0
+NPWR.US,D,20221122,000000,9.9882,10,9.98,9.98,102270,0
+NPWR.US,D,20221123,000000,9.98,9.98,9.975,9.975,66844,0
+NPWR.US,D,20221125,000000,9.97,10,9.97,9.985,51492,0
+NPWR.US,D,20221128,000000,9.99,10.01,9.99,9.995,5029,0
+NPWR.US,D,20221129,000000,9.98,10,9.98,10,76887,0
+NPWR.US,D,20221130,000000,9.99,9.99,9.985,9.99,71742,0
+NPWR.US,D,20221201,000000,10,10,9.97,10,185495,0
+NPWR.US,D,20221202,000000,10.015,10.015,10,10,1836,0
+NPWR.US,D,20221205,000000,10.01,10.0423,9.9977,9.9977,70384,0
+NPWR.US,D,20221206,000000,10,10.005,9.99,10.005,77694,0
+NPWR.US,D,20221207,000000,10.005,10.015,9.99,10.015,48855,0
+NPWR.US,D,20221208,000000,10.05,10.07,10.03,10.0601,90693,0
+NPWR.US,D,20221209,000000,10.08,10.26,10,10.21,413372,0
+NPWR.US,D,20221212,000000,10.3,10.3,10.13,10.14,175380,0
+NPWR.US,D,20221213,000000,10.14,10.14,10.14,10.14,224,0
+NPWR.US,D,20221214,000000,10.35,10.4,10.15,10.16,3376528,0
+NPWR.US,D,20221215,000000,10.18,10.2,10.13,10.19,1667799,0
+NPWR.US,D,20221216,000000,10.2,10.28,10.185,10.24,1235148,0
+NPWR.US,D,20221219,000000,10.24,10.3501,10.23,10.25,537908,0
+NPWR.US,D,20221220,000000,10.25,10.33,10.24,10.29,443305,0
+NPWR.US,D,20221221,000000,10.3,10.3,10.28,10.285,97424,0
+NPWR.US,D,20221222,000000,10.29,10.29,10.24,10.25,79715,0
+NPWR.US,D,20221223,000000,10.245,10.25,10.22,10.23,83956,0
+NPWR.US,D,20221227,000000,10.25,10.25,10.15,10.16,78316,0
+NPWR.US,D,20221228,000000,10.2,10.2002,10.15,10.165,322577,0
+NPWR.US,D,20221229,000000,10.16,10.21,10.16,10.17,58570,0
+NPWR.US,D,20221230,000000,10.15,10.18,10.15,10.17,197034,0
+NPWR.US,D,20230103,000000,10.18,10.19,10.14,10.151,935578,0
+NPWR.US,D,20230104,000000,10.18,10.2299,10.14,10.19,297425,0
+NPWR.US,D,20230105,000000,10.21,10.22,10.18,10.19,60099,0
+NPWR.US,D,20230106,000000,10.24,10.24,10.16,10.16,168660,0
+NPWR.US,D,20230109,000000,10.16,10.21,10.16,10.18,68833,0
+NPWR.US,D,20230110,000000,10.18,10.19,10.17,10.18,75356,0
+NPWR.US,D,20230111,000000,10.19,10.1999,10.16,10.17,267213,0
+NPWR.US,D,20230112,000000,10.2,10.2,10.17,10.17,145088,0
+NPWR.US,D,20230113,000000,10.19,10.2,10.15,10.175,92045,0
+NPWR.US,D,20230117,000000,10.23,10.25,10.18,10.22,1388159,0
+NPWR.US,D,20230118,000000,10.23,10.32,10.205,10.22,384036,0
+NPWR.US,D,20230119,000000,10.25,10.3,10.22,10.23,350351,0
+NPWR.US,D,20230120,000000,10.25,10.27,10.23,10.24,115396,0
+NPWR.US,D,20230123,000000,10.26,10.26,10.21,10.22,105061,0
+NPWR.US,D,20230124,000000,10.26,10.27,10.2,10.225,701809,0
+NPWR.US,D,20230125,000000,10.32,10.32,10.205,10.22,269797,0
+NPWR.US,D,20230126,000000,10.2,10.2299,10.19,10.2,138284,0
+NPWR.US,D,20230127,000000,10.2,10.23,10.2,10.225,83774,0
+NPWR.US,D,20230130,000000,10.24,10.25,10.215,10.215,54905,0
+NPWR.US,D,20230131,000000,10.23,10.25,10.2,10.21,348987,0
+NPWR.US,D,20230201,000000,10.21,10.22,10.19,10.215,48668,0
+NPWR.US,D,20230202,000000,10.19,10.23,10.19,10.21,115230,0
+NPWR.US,D,20230203,000000,10.25,10.2999,10.22,10.225,28039,0
+NPWR.US,D,20230206,000000,10.3,10.3,10.2,10.215,19043,0
+NPWR.US,D,20230207,000000,10.22,10.22,10.2073,10.2199,14816,0
+NPWR.US,D,20230208,000000,10.23,10.24,10.2,10.24,11131,0
+NPWR.US,D,20230209,000000,10.25,10.3,10.22,10.235,8183,0
+NPWR.US,D,20230210,000000,10.21,10.27,10.21,10.24,7222,0
+NPWR.US,D,20230213,000000,10.21,10.26,10.21,10.23,93404,0
+NPWR.US,D,20230214,000000,10.27,10.27,10.23,10.25,21797,0
+NPWR.US,D,20230215,000000,10.36,10.36,10.21,10.22,23055,0
+NPWR.US,D,20230216,000000,10.22,10.2699,10.22,10.235,78370,0
+NPWR.US,D,20230217,000000,10.28,10.28,10.22,10.225,15194,0
+NPWR.US,D,20230221,000000,10.28,10.28,10.2205,10.235,18645,0
+NPWR.US,D,20230222,000000,10.25,10.25,10.2,10.21,23786,0
+NPWR.US,D,20230223,000000,10.2,10.24,10.2,10.2,41296,0
+NPWR.US,D,20230224,000000,10.21,10.23,10.2,10.215,73796,0
+NPWR.US,D,20230227,000000,10.25,10.285,10.21,10.235,100903,0
+NPWR.US,D,20230228,000000,10.27,10.27,10.22,10.22,37643,0
+NPWR.US,D,20230301,000000,10.29,10.29,10.21,10.23,14813,0
+NPWR.US,D,20230302,000000,10.245,10.25,10.2,10.22,84637,0
+NPWR.US,D,20230303,000000,10.25,10.305,10.25,10.27,82884,0
+NPWR.US,D,20230306,000000,10.37,10.37,10.27,10.295,95792,0
+NPWR.US,D,20230307,000000,10.3,10.33,10.29,10.3,99479,0
+NPWR.US,D,20230308,000000,10.29,10.34,10.29,10.31,9440,0
+NPWR.US,D,20230309,000000,10.3,10.3,10.26,10.275,28609,0
+NPWR.US,D,20230310,000000,10.26,10.29,10.21,10.24,16800,0
+NPWR.US,D,20230313,000000,10.21,10.24,10.21,10.23,2049224,0
+NPWR.US,D,20230314,000000,10.21,10.23,10.21,10.21,466564,0
+NPWR.US,D,20230315,000000,10.21,10.23,10.2,10.21,241066,0
+NPWR.US,D,20230316,000000,10.2,10.22,10.2,10.2,125704,0
+NPWR.US,D,20230317,000000,10.28,10.28,10.2,10.22,47004,0
+NPWR.US,D,20230320,000000,10.23,10.23,10.2,10.225,911195,0
+NPWR.US,D,20230321,000000,10.3,10.3041,10.22,10.225,183910,0
+NPWR.US,D,20230322,000000,10.22,10.23,10.22,10.22,136130,0
+NPWR.US,D,20230323,000000,10.22,10.245,10.22,10.22,50442,0
+NPWR.US,D,20230324,000000,10.22,10.27,10.22,10.23,60119,0
+NPWR.US,D,20230327,000000,10.23,10.24,10.23,10.23,149826,0
+NPWR.US,D,20230328,000000,10.24,10.2899,10.23,10.235,25301,0
+NPWR.US,D,20230329,000000,10.27,10.27,10.22,10.24,163906,0
+NPWR.US,D,20230330,000000,10.25,10.2652,10.23,10.235,229357,0
+NPWR.US,D,20230331,000000,10.23,10.26,10.23,10.235,210096,0
+NPWR.US,D,20230403,000000,10.26,10.27,10.23,10.24,224596,0
+NPWR.US,D,20230404,000000,10.23,10.27,10.23,10.23,65194,0
+NPWR.US,D,20230405,000000,10.25,10.25,10.23,10.235,848567,0
+NPWR.US,D,20230406,000000,10.25,10.27,10.23,10.27,5117,0
+NPWR.US,D,20230410,000000,10.26,10.26,10.23,10.24,123059,0
+NPWR.US,D,20230411,000000,10.26,10.26,10.23,10.24,664300,0
+NPWR.US,D,20230412,000000,10.24,10.27,10.24,10.27,117025,0
+NPWR.US,D,20230413,000000,10.24,10.25,10.24,10.245,257365,0
+NPWR.US,D,20230414,000000,10.27,10.27,10.24,10.27,113408,0
+NPWR.US,D,20230417,000000,10.24,10.2699,10.24,10.265,85523,0
+NPWR.US,D,20230418,000000,10.27,10.27,10.25,10.25,157300,0
+NPWR.US,D,20230419,000000,10.25,10.27,10.25,10.25,628764,0
+NPWR.US,D,20230420,000000,10.26,10.27,10.25,10.255,10072,0
+NPWR.US,D,20230421,000000,10.26,10.2699,10.25,10.26,6518,0
+NPWR.US,D,20230424,000000,10.26,10.28,10.25,10.25,17762,0
+NPWR.US,D,20230425,000000,10.28,10.3,10.25,10.29,166153,0
+NPWR.US,D,20230426,000000,10.29,10.3395,10.29,10.31,192297,0
+NPWR.US,D,20230427,000000,10.3,10.31,10.3,10.31,80051,0
+NPWR.US,D,20230428,000000,10.34,10.34,10.3013,10.33,73691,0
+NPWR.US,D,20230501,000000,10.34,10.34,10.2801,10.31,32436,0
+NPWR.US,D,20230502,000000,10.32,10.32,10.29,10.31,37962,0
+NPWR.US,D,20230503,000000,10.32,10.32,10.31,10.315,28323,0
+NPWR.US,D,20230504,000000,10.35,10.35,10.3,10.315,83318,0
+NPWR.US,D,20230505,000000,10.3,10.32,10.3,10.3,38070,0
+NPWR.US,D,20230508,000000,10.26,10.32,10.26,10.3188,84778,0
+NPWR.US,D,20230509,000000,10.32,10.32,10.3,10.31,885824,0
+NPWR.US,D,20230510,000000,10.3,10.33,10.3,10.3,291286,0
+NPWR.US,D,20230511,000000,10.3,10.3315,10.3,10.31,5763,0
+NPWR.US,D,20230512,000000,10.33,10.33,10.31,10.3285,6678,0
+NPWR.US,D,20230515,000000,10.33,10.34,10.3,10.31,15147,0
+NPWR.US,D,20230516,000000,10.32,10.32,10.3,10.32,272712,0
+NPWR.US,D,20230517,000000,10.3,10.32,10.3,10.315,480945,0
+NPWR.US,D,20230518,000000,10.32,10.32,10.31,10.31,91582,0
+NPWR.US,D,20230519,000000,10.31,10.32,10.31,10.315,181930,0
+NPWR.US,D,20230522,000000,10.31,10.32,10.31,10.31,55725,0
+NPWR.US,D,20230523,000000,10.31,10.32,10.31,10.31,32246,0
+NPWR.US,D,20230524,000000,10.315,10.32,10.31,10.315,668278,0
+NPWR.US,D,20230525,000000,10.34,10.34,10.31,10.32,373877,0
+NPWR.US,D,20230526,000000,10.34,10.34,10.31,10.33,1877596,0
+NPWR.US,D,20230530,000000,10.31,10.34,10.31,10.32,1152281,0
+NPWR.US,D,20230531,000000,10.33,10.33,10.31,10.33,606742,0
+NPWR.US,D,20230601,000000,10.25,10.335,9.35,10.33,370768,0
+NPWR.US,D,20230602,000000,10.23,10.4,10.06,10.34,192872,0
+NPWR.US,D,20230605,000000,10.39,10.43,10.33,10.37,264254,0
+NPWR.US,D,20230606,000000,10.64,11.56,10.13,11.3,717101,0
+NPWR.US,D,20230607,000000,11.71,12.68,11.09,11.75,837720,0
+NPWR.US,D,20230608,000000,12.33,13.56,11.75,13.12,938947,0
+NPWR.US,D,20230609,000000,12.03,14.75,11.89,14.61,1715500,0
+NPWR.US,D,20230612,000000,14.86,17.19,14.77,16.29,1703789,0
+NPWR.US,D,20230613,000000,16.35,16.35,14.66,14.83,934331,0
+NPWR.US,D,20230614,000000,14.86,14.86,13.34,13.62,537271,0
+NPWR.US,D,20230615,000000,13.75,13.7903,12.44,12.73,554020,0
+NPWR.US,D,20230616,000000,12.59,12.9,11.2588,11.93,574586,0
+NPWR.US,D,20230620,000000,11.68,12.62,11.6001,12.44,484474,0
+NPWR.US,D,20230621,000000,12.5,12.74,11.805,12.08,252651,0
+NPWR.US,D,20230622,000000,12.36,12.36,11.4,12.34,378863,0
+NPWR.US,D,20230623,000000,12.09,12.5,11.785,12.27,345326,0
+NPWR.US,D,20230626,000000,12.24,12.75,11.66,12.69,268960,0
+NPWR.US,D,20230627,000000,12.7,14.02,12.61,13.79,492570,0
+NPWR.US,D,20230628,000000,13.79,14.58,13.31,13.5,402201,0
+NPWR.US,D,20230629,000000,13.79,14.4,13.005,13.85,493341,0
+NPWR.US,D,20230630,000000,13.93,13.96,12.4,13,517515,0
+NPWR.US,D,20230703,000000,13.02,13.15,12.6,12.98,85558,0
+NPWR.US,D,20230705,000000,12.72,12.75,11.76,12.52,361966,0
+NPWR.US,D,20230706,000000,12.32,12.79,11.75,12.72,301002,0
+NPWR.US,D,20230707,000000,12.55,12.55,11.8,12.36,324694,0
+NPWR.US,D,20230710,000000,12.16,12.2,11.35,11.95,520243,0
+NPWR.US,D,20230711,000000,11.82,12.2396,11.59,12.23,235026,0
+NPWR.US,D,20230712,000000,12.2,12.72,11.91,12.61,210331,0
+NPWR.US,D,20230713,000000,12.61,12.63,12.07,12.33,169903,0
+NPWR.US,D,20230714,000000,13.4,13.44,12.24,12.94,359551,0
+NPWR.US,D,20230717,000000,12.9,13.44,12.6001,13.33,311989,0
+NPWR.US,D,20230718,000000,13.29,13.35,12.63,12.76,277985,0
+NPWR.US,D,20230719,000000,12.71,13.11,12.41,12.52,173368,0
+NPWR.US,D,20230720,000000,12.54,12.82,12.3,12.67,179402,0
+NPWR.US,D,20230721,000000,12.75,13.085,12.3274,13.04,182910,0
+NPWR.US,D,20230724,000000,13.04,13.23,12.63,12.75,251583,0
+NPWR.US,D,20230725,000000,12.82,13.125,12.1,12.52,186666,0
+NPWR.US,D,20230726,000000,12.48,12.6844,12.16,12.59,139199,0
+NPWR.US,D,20230727,000000,12.72,12.7484,11.7,11.83,305403,0
+NPWR.US,D,20230728,000000,11.97,12.03,11.57,12.01,192015,0
+NPWR.US,D,20230731,000000,11.82,11.99,11.69,11.95,115337,0
+NPWR.US,D,20230801,000000,11.86,12.5608,11.8,12.5,218647,0
+NPWR.US,D,20230802,000000,12.45,12.845,12.3005,12.63,160074,0
+NPWR.US,D,20230803,000000,12.43,13.07,12.43,12.62,227165,0
+NPWR.US,D,20230804,000000,12.61,13.23,12.43,12.97,123145,0
+NPWR.US,D,20230807,000000,13.09,13.51,12.91,13.36,118449,0
+NPWR.US,D,20230808,000000,13.2,13.3397,12.75,13.02,134229,0
+NPWR.US,D,20230809,000000,12.96,14,12.9,13.75,165382,0
+NPWR.US,D,20230810,000000,13.75,14,13.01,13.23,205886,0
+NPWR.US,D,20230811,000000,12.99,13.33,12.99,13.24,54131,0
+NPWR.US,D,20230814,000000,13.56,14.57,13.29,14.44,198702,0
+NPWR.US,D,20230815,000000,14.5,15.2899,14.3,14.49,287257,0
+NPWR.US,D,20230816,000000,14.65,15.6,14.56,15.04,340819,0
+NPWR.US,D,20230817,000000,15.26,15.49,14.5614,14.63,221014,0
+NPWR.US,D,20230818,000000,14.91,15.64,14.83,15.41,413392,0
+NPWR.US,D,20230821,000000,15.64,15.64,14.76,15.52,301681,0
+NPWR.US,D,20230822,000000,15.65,16.02,15.21,15.41,297940,0
+NPWR.US,D,20230823,000000,15.36,15.84,15.29,15.58,183199,0
+NPWR.US,D,20230824,000000,15.57,15.82,14.75,14.76,220073,0
+NPWR.US,D,20230825,000000,15.04,15.99,14.84,15.49,360636,0
+NPWR.US,D,20230828,000000,15.65,16.43,15.49,15.79,291046,0
+NPWR.US,D,20230829,000000,15.76,15.9523,15.05,15.13,398150,0
+NPWR.US,D,20230830,000000,15.07,15.155,14.07,14.09,414042,0
+NPWR.US,D,20230831,000000,14.15,14.22,13.73,13.99,245474,0
+NPWR.US,D,20230901,000000,14.2,14.44,13.88,14.17,164820,0
+NPWR.US,D,20230905,000000,14.4,15.7,14.36,15.65,468825,0
+NPWR.US,D,20230906,000000,15.56,16,14.69,14.79,272826,0
+NPWR.US,D,20230907,000000,14.6,15.71,14.3096,15.61,271589,0
+NPWR.US,D,20230908,000000,15.39,15.96,15.351,15.58,265791,0
+NPWR.US,D,20230911,000000,15.57,16.09,14.74,14.91,437082,0
+NPWR.US,D,20230912,000000,14.79,15.165,14.62,14.78,182631,0
+NPWR.US,D,20230913,000000,14.77,15.25,14.71,15.22,467514,0
+NPWR.US,D,20230914,000000,15.25,15.95,15.25,15.83,566863,0
+NPWR.US,D,20230915,000000,15.67,16.67,15.67,16.51,1947007,0
+NPWR.US,D,20230918,000000,17.32,17.62,16.05,16.32,541084,0
+NPWR.US,D,20230919,000000,16.27,16.31,15.6,15.99,443749,0
+NPWR.US,D,20230920,000000,15.96,16.34,15.5992,16.08,128842,0
+NPWR.US,D,20230921,000000,15.85,16.15,15.1201,15.37,202100,0
+NPWR.US,D,20230922,000000,15.56,15.74,15.18,15.51,110451,0
+NPWR.US,D,20230925,000000,15.75,15.87,14.8,14.87,174373,0
+NPWR.US,D,20230926,000000,14.75,14.91,14.43,14.57,179742,0
+NPWR.US,D,20230927,000000,14.6,15.32,14.5101,15.28,187706,0
+NPWR.US,D,20230928,000000,15.24,15.69,14.8,14.89,213735,0
+NPWR.US,D,20230929,000000,15.22,15.22,14.5804,15.1,184872,0
+NPWR.US,D,20231002,000000,15.25,15.6,14.54,14.8,273785,0
+NPWR.US,D,20231003,000000,14.7,15.2,14.6,15.19,154744,0
+NPWR.US,D,20231004,000000,15.19,15.29,14.26,15.13,284457,0
+NPWR.US,D,20231005,000000,15.38,15.38,14.63,15,163678,0
+NPWR.US,D,20231006,000000,15,15.3,14.78,15.05,174770,0
+NPWR.US,D,20231009,000000,14.86,15.13,14.55,15.13,171371,0
+NPWR.US,D,20231010,000000,15.18,15.25,14.94,15.09,118914,0
+NPWR.US,D,20231011,000000,15,15.2,14.84,14.86,87744,0
+NPWR.US,D,20231012,000000,14.86,14.91,13.68,13.7,266616,0
+NPWR.US,D,20231013,000000,13.75,14.44,13.47,13.66,182221,0
+NPWR.US,D,20231016,000000,13.62,14.11,13.55,13.71,123527,0
+NPWR.US,D,20231017,000000,13.58,14.07,13.43,14.02,125540,0
+NPWR.US,D,20231018,000000,13.97,14.09,13.7501,13.89,76249,0
+NPWR.US,D,20231019,000000,13.92,14.675,13.69,14.55,387512,0
+NPWR.US,D,20231020,000000,14.98,14.98,14.05,14.11,278086,0
+NPWR.US,D,20231023,000000,14.58,14.61,13.76,14.33,120245,0
+NPWR.US,D,20231024,000000,14.44,14.77,13.85,13.93,181592,0
+NPWR.US,D,20231025,000000,13.89,13.9981,13.61,13.81,163986,0
+NPWR.US,D,20231026,000000,13.8,13.8,13.33,13.53,188574,0
+NPWR.US,D,20231027,000000,13.41,13.4399,12.91,12.99,238760,0
+NPWR.US,D,20231030,000000,13.17,13.17,12.7,12.89,236800,0
+NPWR.US,D,20231031,000000,12.89,13.31,12.85,13.22,114245,0
+NPWR.US,D,20231101,000000,13.23,13.64,13.0953,13.32,99161,0
+NPWR.US,D,20231102,000000,13.41,13.67,13.24,13.61,111272,0
+NPWR.US,D,20231103,000000,13.87,14,13.37,13.38,117120,0
+NPWR.US,D,20231106,000000,13.71,13.81,13.11,13.14,156971,0
+NPWR.US,D,20231107,000000,13.27,13.47,13.01,13.03,142059,0
+NPWR.US,D,20231108,000000,13.06,13.2481,12.69,12.92,162446,0
+NPWR.US,D,20231109,000000,12.99,13.44,12.97,13.28,137240,0
+NPWR.US,D,20231110,000000,13.21,13.43,12.97,13.28,163747,0
+NPWR.US,D,20231113,000000,13.45,13.489,13.12,13.32,175529,0
+NPWR.US,D,20231114,000000,13.05,13.28,10.35,10.85,1859902,0
+NPWR.US,D,20231115,000000,10.95,11.35,10.4,11.23,577993,0
+NPWR.US,D,20231116,000000,11.05,11.37,10.8,11.34,240404,0
+NPWR.US,D,20231117,000000,11.24,11.4,10.95,11.02,281255,0
+NPWR.US,D,20231120,000000,11.24,11.29,10.36,10.4,336706,0
+NPWR.US,D,20231121,000000,10.38,10.54,10.25,10.35,289831,0
+NPWR.US,D,20231122,000000,10.37,10.68,10.21,10.63,203013,0
+NPWR.US,D,20231124,000000,10.5,11.2,10.5,11,158881,0
+NPWR.US,D,20231127,000000,11,11.03,10.38,10.42,280480,0
+NPWR.US,D,20231128,000000,10.38,10.48,9.8,9.82,454521,0
+NPWR.US,D,20231129,000000,9.95,9.95,8.25,8.51,1140639,0
+NPWR.US,D,20231130,000000,8.76,9.63,8.73,9.08,754247,0
+NPWR.US,D,20231201,000000,9.2,9.6,8.84,9.29,361787,0
+NPWR.US,D,20231204,000000,9.29,9.4,8.85,9.34,399392,0
+NPWR.US,D,20231205,000000,9.23,9.7237,9.01,9.04,375879,0
+NPWR.US,D,20231206,000000,9.16,9.8,9.07,9.62,325515,0
+NPWR.US,D,20231207,000000,9.6,9.6,9.25,9.42,233645,0
+NPWR.US,D,20231208,000000,9.5,9.71,9.4,9.65,178778,0
+NPWR.US,D,20231211,000000,9.6,9.84,9.54,9.62,202876,0
+NPWR.US,D,20231212,000000,9.62,9.855,9.29,9.46,214232,0
+NPWR.US,D,20231213,000000,9.45,10.005,9.4,10,247584,0
+NPWR.US,D,20231214,000000,10.1,10.47,9.85,10.27,468588,0
+NPWR.US,D,20231215,000000,10.28,10.47,9.68,9.87,334807,0
+NPWR.US,D,20231218,000000,9.79,10.36,9.74,10.27,252937,0
+NPWR.US,D,20231219,000000,10.34,10.75,10.22,10.37,218839,0
+NPWR.US,D,20231220,000000,10.31,10.5497,10.02,10.05,246505,0
+NPWR.US,D,20231221,000000,10.08,10.32,9.85,10.16,291619,0
+NPWR.US,D,20231222,000000,10.16,10.7,10.11,10.63,199067,0
+NPWR.US,D,20231226,000000,10.51,10.74,10.21,10.64,263928,0
+NPWR.US,D,20231227,000000,10.62,10.86,10.4865,10.66,213369,0
+NPWR.US,D,20231228,000000,10.53,10.83,10.51,10.59,237981,0
+NPWR.US,D,20231229,000000,10.47,10.535,9.95,10.1,195842,0
+NPWR.US,D,20240102,000000,10.01,10.19,9.62,9.76,236461,0
+NPWR.US,D,20240103,000000,9.68,9.8,9.41,9.41,121668,0
+NPWR.US,D,20240104,000000,9.45,9.5,9.25,9.25,151638,0
+NPWR.US,D,20240105,000000,9.25,9.61,9.03,9.56,259479,0
+NPWR.US,D,20240108,000000,9.64,9.64,9.29,9.56,428577,0
+NPWR.US,D,20240109,000000,9.57,9.83,9.515,9.83,221764,0
+NPWR.US,D,20240110,000000,9.78,10.14,9.595,9.79,348378,0
+NPWR.US,D,20240111,000000,9.73,9.9325,9.52,9.83,254601,0
+NPWR.US,D,20240112,000000,9.82,10.01,9.5,9.71,208346,0
+NPWR.US,D,20240116,000000,9.65,9.65,9.2,9.26,217434,0
+NPWR.US,D,20240117,000000,9.13,9.285,8.96,8.96,145374,0
+NPWR.US,D,20240118,000000,8.94,9.04,8.61,8.61,419390,0
+NPWR.US,D,20240119,000000,8.61,8.75,8.32,8.6,350208,0
+NPWR.US,D,20240122,000000,8.6,8.93,8.53,8.71,237100,0
+NPWR.US,D,20240123,000000,8.82,8.94,8.62,8.72,202464,0
+NPWR.US,D,20240124,000000,8.83,8.83,8.26,8.49,217919,0
+NPWR.US,D,20240125,000000,8.5,8.6,8.19,8.51,286439,0
+NPWR.US,D,20240126,000000,8.48,9.02,8.47,8.92,185844,0
+NPWR.US,D,20240129,000000,8.88,9.3,8.81,9.25,241237,0
+NPWR.US,D,20240130,000000,9.21,9.29,8.76,8.99,160099,0
+NPWR.US,D,20240131,000000,9.04,9.28,8.86,8.9,122718,0
+NPWR.US,D,20240201,000000,8.98,9.36,8.9,9.31,124501,0
+NPWR.US,D,20240202,000000,9.24,9.41,9,9.39,208212,0
+NPWR.US,D,20240205,000000,9.22,9.22,8.5401,8.71,224645,0
+NPWR.US,D,20240206,000000,8.7,9.1,8.56,8.78,343379,0
+NPWR.US,D,20240207,000000,8.75,8.77,8.18,8.18,312559,0
+NPWR.US,D,20240208,000000,8.18,8.375,8.0612,8.11,227236,0
+NPWR.US,D,20240209,000000,8.11,8.56,8.07,8.39,212994,0
+NPWR.US,D,20240212,000000,8.39,8.77,8.13,8.64,294920,0
+NPWR.US,D,20240213,000000,8.52,8.52,7.87,7.91,329263,0
+NPWR.US,D,20240214,000000,8,8.16,7.75,8.11,285055,0
+NPWR.US,D,20240215,000000,8.3,8.62,8.29,8.47,251614,0
+NPWR.US,D,20240216,000000,8.47,8.58,8.21,8.56,189371,0
+NPWR.US,D,20240220,000000,8.51,8.55,8.18,8.35,193745,0
+NPWR.US,D,20240221,000000,8.27,8.31,8.05,8.17,176074,0
+NPWR.US,D,20240222,000000,8.22,8.24,7.73,7.85,243748,0
+NPWR.US,D,20240223,000000,7.85,8.11,7.78,7.86,193339,0
+NPWR.US,D,20240226,000000,7.85,8.13,7.793,7.97,225580,0
+NPWR.US,D,20240227,000000,8.06,8.1511,7.55,8.06,258031,0
+NPWR.US,D,20240228,000000,8.05,8.332,7.83,7.86,236102,0
+NPWR.US,D,20240229,000000,7.91,8.25,7.9,8.17,454617,0
+NPWR.US,D,20240301,000000,8.16,8.255,7.9745,8.02,166488,0
+NPWR.US,D,20240304,000000,8.05,8.26,8.02,8.16,208974,0
+NPWR.US,D,20240305,000000,8.13,8.27,8.05,8.07,185166,0
+NPWR.US,D,20240306,000000,8.17,8.31,8.04,8.15,205401,0
+NPWR.US,D,20240307,000000,8.18,8.6945,8.08,8.5,346070,0
+NPWR.US,D,20240308,000000,8.62,8.85,8.52,8.63,455178,0
+NPWR.US,D,20240311,000000,8.58,9.43,8.54,9.12,533499,0
+NPWR.US,D,20240312,000000,9.06,9.53,8.94,9,487230,0
+NPWR.US,D,20240313,000000,9,9.6799,8.96,9.59,611726,0
+NPWR.US,D,20240314,000000,9.59,9.72,9.4,9.64,546742,0
+NPWR.US,D,20240315,000000,9.59,9.9,9.39,9.54,617625,0
+NPWR.US,D,20240318,000000,9.57,9.82,9.4,9.59,463218,0
+NPWR.US,D,20240319,000000,9.56,9.97,9.5,9.9,585232,0
+NPWR.US,D,20240320,000000,9.9,10.02,9.32,9.95,526490,0
+NPWR.US,D,20240321,000000,9.97,10.67,9.82,10.6,531689,0
+NPWR.US,D,20240322,000000,10.62,11.01,10.53,10.94,516861,0
+NPWR.US,D,20240325,000000,11.03,11.03,10.73,10.91,326426,0
+NPWR.US,D,20240326,000000,10.96,11.3353,10.9,11.22,529805,0
+NPWR.US,D,20240327,000000,11.28,11.82,11.2,11.67,808692,0
+NPWR.US,D,20240328,000000,11.71,11.7682,11.21,11.39,400040,0
+NPWR.US,D,20240401,000000,11.55,11.81,11.24,11.3,601114,0
+NPWR.US,D,20240402,000000,11.16,11.26,10.45,10.46,312445,0
+NPWR.US,D,20240403,000000,10.45,11,10.45,10.66,236712,0
+NPWR.US,D,20240404,000000,10.68,11.1,10.65,10.81,219202,0
+NPWR.US,D,20240405,000000,10.7,10.98,10.6801,10.94,152491,0
+NPWR.US,D,20240408,000000,10.96,11.1,10.655,10.7,140638,0
+NPWR.US,D,20240409,000000,10.76,11.03,10.64,10.95,276682,0
+NPWR.US,D,20240410,000000,10.51,10.71,10.18,10.38,283449,0
+NPWR.US,D,20240411,000000,10.45,10.7,10.295,10.49,282494,0
+NPWR.US,D,20240412,000000,10.52,10.54,10.13,10.15,190406,0
+NPWR.US,D,20240415,000000,10.22,10.24,9.75,9.86,177661,0
+NPWR.US,D,20240416,000000,9.85,10.21,9.67,10.06,335190,0
+NPWR.US,D,20240417,000000,10.1,10.47,10,10.45,1199973,0
+NPWR.US,D,20240418,000000,10.54,10.7,10.27,10.55,415380,0
+NPWR.US,D,20240419,000000,10.51,10.98,10.44,10.81,570243,0
+NPWR.US,D,20240422,000000,10.85,11.06,10.68,10.79,314084,0
+NPWR.US,D,20240423,000000,10.76,11.1,10.76,11.01,245956,0
+NPWR.US,D,20240424,000000,11.04,11.125,10.9,11.02,276933,0
+NPWR.US,D,20240425,000000,10.94,11.105,10.64,11.03,157626,0
+NPWR.US,D,20240426,000000,11.09,11.37,11.01,11.22,447221,0
+NPWR.US,D,20240429,000000,11.3,11.38,10.88,10.88,195470,0
+NPWR.US,D,20240430,000000,10.83,10.93,10.38,10.9,205756,0
+NPWR.US,D,20240501,000000,10.97,11.05,10.56,10.65,171219,0
+NPWR.US,D,20240502,000000,10.8,10.98,10.665,10.89,347488,0
+NPWR.US,D,20240503,000000,11.01,11.16,10.81,11.06,197122,0
+NPWR.US,D,20240506,000000,11.22,11.3401,10.98,11.03,142617,0
+NPWR.US,D,20240507,000000,11.04,11.07,10.76,10.83,134097,0
+NPWR.US,D,20240508,000000,10.8,10.91,10.6781,10.89,133049,0
+NPWR.US,D,20240509,000000,10.92,11.135,10.86,11.13,508034,0
+NPWR.US,D,20240510,000000,11.21,11.25,10.59,10.61,191539,0
+NPWR.US,D,20240513,000000,10.8,11.1,10.33,10.56,429735,0
+NPWR.US,D,20240514,000000,10.87,11.54,10.83,11.38,715092,0
+NPWR.US,D,20240515,000000,11.53,12.1199,11.3101,11.88,909659,0
+NPWR.US,D,20240516,000000,11.79,11.9663,11.34,11.51,520280,0
+NPWR.US,D,20240517,000000,11.48,11.53,11.07,11.51,405614,0
+NPWR.US,D,20240520,000000,11.52,11.555,11.0399,11.09,229929,0
+NPWR.US,D,20240521,000000,11.02,11.42,11.02,11.2,287686,0
+NPWR.US,D,20240522,000000,11.18,11.3,10.9,10.91,400542,0
+NPWR.US,D,20240523,000000,10.87,10.88,10.44,10.52,635380,0
+NPWR.US,D,20240524,000000,10.57,10.8,10.46,10.76,377012,0
+NPWR.US,D,20240528,000000,10.76,10.84,10.39,10.48,554238,0
+NPWR.US,D,20240529,000000,10.36,10.62,10.25,10.59,499320,0
+NPWR.US,D,20240530,000000,10.7,10.86,10.345,10.49,313053,0
+NPWR.US,D,20240531,000000,10.5,10.55,10.25,10.51,438764,0
+NPWR.US,D,20240603,000000,10.63,10.72,10.18,10.3,437066,0
+NPWR.US,D,20240604,000000,10.23,10.285,9.74,9.76,483856,0
+NPWR.US,D,20240605,000000,9.76,9.93,9.66,9.76,254328,0
+NPWR.US,D,20240606,000000,9.66,9.75,9.375,9.65,552144,0
+NPWR.US,D,20240607,000000,9.61,10.04,9.58,10,339904,0
+NPWR.US,D,20240610,000000,9.99,10.31,9.98,10.21,293062,0
+NPWR.US,D,20240611,000000,10.07,10.3,9.76,10.21,314426,0
+NPWR.US,D,20240612,000000,10.54,10.64,10.17,10.24,306975,0
+NPWR.US,D,20240613,000000,10.25,10.43,9.92,10.32,372550,0
+NPWR.US,D,20240614,000000,10.24,10.39,10.04,10.33,265105,0
+NPWR.US,D,20240617,000000,10.33,10.5,10.07,10.12,375659,0
+NPWR.US,D,20240618,000000,10.12,10.52,10.04,10.49,342339,0
+NPWR.US,D,20240620,000000,10.52,10.75,10.37,10.38,477807,0
+NPWR.US,D,20240621,000000,10.41,10.42,10.005,10.11,363403,0
+NPWR.US,D,20240624,000000,10.15,10.24,10.05,10.19,315562,0
+NPWR.US,D,20240625,000000,10.18,10.2,9.95,9.99,341219,0
+NPWR.US,D,20240626,000000,9.91,10.14,9.8,10.13,287930,0
+NPWR.US,D,20240627,000000,10.28,10.77,10.22,10.49,794798,0
+NPWR.US,D,20240628,000000,10.59,10.69,9.78,9.83,3768059,0
+NPWR.US,D,20240701,000000,9.87,10,8.71,9.01,829280,0
+NPWR.US,D,20240702,000000,9,9.39,8.95,9.38,528601,0
+NPWR.US,D,20240703,000000,9.38,9.57,9.18,9.35,283303,0
+NPWR.US,D,20240705,000000,9.3,9.61,9.29,9.47,322969,0
+NPWR.US,D,20240708,000000,9.55,9.63,9.275,9.33,181308,0
+NPWR.US,D,20240709,000000,9.33,9.38,8.98,9.05,283853,0
+NPWR.US,D,20240710,000000,9.09,9.17,8.885,9,270947,0
+NPWR.US,D,20240711,000000,9.27,9.31,9.05,9.2,385614,0
+NPWR.US,D,20240712,000000,9.28,9.75,9.21,9.71,256474,0
+NPWR.US,D,20240715,000000,9.66,9.96,9.61,9.91,315478,0
+NPWR.US,D,20240716,000000,9.99,10.025,9.7301,9.95,151283,0
+NPWR.US,D,20240717,000000,9.87,9.95,9.38,9.39,336641,0
+NPWR.US,D,20240718,000000,9.35,9.57,9.28,9.42,225200,0
+NPWR.US,D,20240719,000000,9.42,9.55,9.26,9.41,186265,0
+NPWR.US,D,20240722,000000,9.51,9.65,9.26,9.6,291861,0
+NPWR.US,D,20240723,000000,9.53,9.85,9.53,9.66,195588,0
+NPWR.US,D,20240724,000000,9.58,9.78,9.49,9.52,251429,0
+NPWR.US,D,20240725,000000,9.53,9.62,9.38,9.52,188617,0
+NPWR.US,D,20240726,000000,9.73,9.85,9.555,9.61,199364,0
+NPWR.US,D,20240729,000000,9.65,9.67,9.08,9.22,275360,0
+NPWR.US,D,20240730,000000,9.23,9.43,9.04,9.07,251498,0
+NPWR.US,D,20240731,000000,9.2,9.83,9.1501,9.56,253784,0
+NPWR.US,D,20240801,000000,9.5,9.59,9.11,9.32,232868,0
+NPWR.US,D,20240802,000000,9.02,9.125,8.74,8.9,285055,0
+NPWR.US,D,20240805,000000,8.47,8.79,8.36,8.54,406428,0
+NPWR.US,D,20240806,000000,8.52,8.715,8.34,8.46,241525,0
+NPWR.US,D,20240807,000000,8.61,8.84,8.49,8.55,209253,0
+NPWR.US,D,20240808,000000,8.64,8.79,8.47,8.76,156218,0
+NPWR.US,D,20240809,000000,8.78,8.78,8.53,8.77,154613,0
+NPWR.US,D,20240812,000000,8.73,8.74,8.13,8.33,385081,0
+NPWR.US,D,20240813,000000,9,9.32,8.205,8.86,416581,0
+NPWR.US,D,20240814,000000,8.77,8.8,8.19,8.21,324902,0
+NPWR.US,D,20240815,000000,8.4,8.61,8.29,8.41,291813,0
+NPWR.US,D,20240816,000000,8.37,8.48,8.27,8.34,239715,0
+NPWR.US,D,20240819,000000,8.38,8.4491,8.28,8.4,235959,0
+NPWR.US,D,20240820,000000,8.35,8.4,8.095,8.24,157978,0
+NPWR.US,D,20240821,000000,8.33,8.52,8.2,8.51,185313,0
+NPWR.US,D,20240822,000000,8.5,8.57,8.24,8.26,178025,0
+NPWR.US,D,20240823,000000,8.3,8.65,8.3,8.43,263942,0
+NPWR.US,D,20240826,000000,8.43,8.46,8.14,8.21,201759,0
+NPWR.US,D,20240827,000000,8.16,8.16,7.83,7.91,192968,0
+NPWR.US,D,20240828,000000,7.9,7.92,7.65,7.8,212587,0
+NPWR.US,D,20240829,000000,7.91,8.32,7.85,8.18,185053,0
+NPWR.US,D,20240830,000000,8.25,8.48,8.24,8.47,182358,0
+NPWR.US,D,20240903,000000,8.34,8.39,8.06,8.06,209173,0
+NPWR.US,D,20240904,000000,8,8.2,7.92,7.98,410260,0
+NPWR.US,D,20240905,000000,7.97,8,7.78,7.94,768523,0
+NPWR.US,D,20240906,000000,7.94,7.96,7.76,7.84,464005,0
+NPWR.US,D,20240909,000000,7.84,7.905,7.39,7.45,670182,0
+NPWR.US,D,20240910,000000,7.43,7.43,6.57,6.95,517966,0
+NPWR.US,D,20240911,000000,7,7.32,6.95,7.11,389764,0
+NPWR.US,D,20240912,000000,6.99,7.29,6.86,7.08,484295,0
+NPWR.US,D,20240913,000000,7.18,7.29,7.0476,7.19,264464,0
+NPWR.US,D,20240916,000000,7.19,7.2,6.96,7.01,296423,0
+NPWR.US,D,20240917,000000,7.07,7.16,6.975,7.03,471414,0
+NPWR.US,D,20240918,000000,7.03,7.08,6.71,6.72,538296,0
+NPWR.US,D,20240919,000000,6.88,7.16,6.7601,7.07,1458012,0
+NPWR.US,D,20240920,000000,6.98,7.035,6.78,6.94,981598,0
+NPWR.US,D,20240923,000000,6.96,7.02,6.78,6.8,421524,0
+NPWR.US,D,20240924,000000,6.8,7.29,6.8,7.15,377127,0
+NPWR.US,D,20240925,000000,7.16,7.43,7.0801,7.13,390032,0
+NPWR.US,D,20240926,000000,7.23,7.3,7.01,7.12,262701,0
+NPWR.US,D,20240927,000000,7.21,7.31,7.11,7.22,189885,0
+NPWR.US,D,20240930,000000,7.2,7.2,6.995,7.01,231387,0
+NPWR.US,D,20241001,000000,6.94,6.94,6.7,6.75,339787,0
+NPWR.US,D,20241002,000000,6.77,6.91,6.71,6.73,253072,0
+NPWR.US,D,20241003,000000,6.58,7.03,6.58,6.94,311306,0
+NPWR.US,D,20241004,000000,7.04,7.04,6.88,6.99,206141,0
+NPWR.US,D,20241007,000000,6.96,7.04,6.87,7,350676,0
+NPWR.US,D,20241008,000000,6.96,7.02,6.78,6.84,267713,0
+NPWR.US,D,20241009,000000,6.85,7.04,6.79,6.81,421125,0
+NPWR.US,D,20241010,000000,6.73,6.85,6.6532,6.85,247576,0
+NPWR.US,D,20241011,000000,6.81,7,6.81,6.9,347523,0
+NPWR.US,D,20241014,000000,6.85,6.85,6.68,6.82,227351,0
+NPWR.US,D,20241015,000000,6.79,6.86,6.59,6.61,226372,0
+NPWR.US,D,20241016,000000,6.68,7.18,6.61,7.15,891873,0
+NPWR.US,D,20241017,000000,7.2,8.36,7.07,7.98,1157860,0
+NPWR.US,D,20241018,000000,8.01,8.185,7.71,8.16,799347,0
+NPWR.US,D,20241021,000000,8.1,9.05,8.02,8.92,803921,0
+NPWR.US,D,20241022,000000,8.88,8.88,7.9,8.76,687519,0
+NPWR.US,D,20241023,000000,8.72,9.7,8.72,8.91,1437991,0
+NPWR.US,D,20241024,000000,8.91,9.59,8.8,9,805953,0
+NPWR.US,D,20241025,000000,8.99,9.31,8.92,9.03,275082,0
+NPWR.US,D,20241028,000000,9.09,9.51,9,9.4,493794,0
+NPWR.US,D,20241029,000000,9.35,9.43,8.88,9.08,638305,0
+NPWR.US,D,20241030,000000,9.07,9.67,9,9.56,414483,0
+NPWR.US,D,20241031,000000,9.62,9.68,8.99,9.02,337979,0
+NPWR.US,D,20241101,000000,9.07,9.12,8.5,8.51,430279,0
+NPWR.US,D,20241104,000000,8.54,9.01,8.41,8.86,357890,0
+NPWR.US,D,20241105,000000,8.77,9.31,8.77,9.17,302349,0
+NPWR.US,D,20241106,000000,9,9.245,8.43,8.86,601559,0
+NPWR.US,D,20241107,000000,8.9,9.4,8.85,9.23,613110,0
+NPWR.US,D,20241108,000000,9.22,9.3,9,9.09,259426,0
+NPWR.US,D,20241111,000000,9.18,9.47,9.015,9.09,455350,0
+NPWR.US,D,20241112,000000,8.6616,11.495,8.63,11.33,2219918,0
+NPWR.US,D,20241113,000000,11.53,13.32,11.53,12.84,1966841,0
+NPWR.US,D,20241114,000000,13.25,14.2777,12.62,13.1,1353900,0
+NPWR.US,D,20241115,000000,13,13.16,12.425,12.67,646037,0
+NPWR.US,D,20241118,000000,12.7,12.82,11.85,12.4,728185,0
+NPWR.US,D,20241119,000000,12.25,13.53,12.1144,12.92,707326,0
+NPWR.US,D,20241120,000000,12.79,12.91,12.28,12.56,935438,0
+NPWR.US,D,20241121,000000,12.64,13.04,12.55,12.55,1156707,0
+NPWR.US,D,20241122,000000,12.83,13.46,12.33,12.64,1635799,0
+NPWR.US,D,20241125,000000,12.91,13.34,12.68,13.29,887085,0
+NPWR.US,D,20241126,000000,13.365,13.9,12.32,12.45,974538,0
+NPWR.US,D,20241127,000000,12.415,13.268,12.38,12.99,646591,0
+NPWR.US,D,20241129,000000,13.49,14.12,12.6301,12.81,620625,0
+NPWR.US,D,20241202,000000,12.8346,12.908,11.235,12.14,1565828,0
+NPWR.US,D,20241203,000000,12.095,12.45,11.765,11.82,546207,0
+NPWR.US,D,20241204,000000,11.86,11.925,10.96,11,736253,0
+NPWR.US,D,20241205,000000,11.11,11.195,10.78,10.79,428530,0
+NPWR.US,D,20241206,000000,10.935,11.09,10.56,10.7,348470,0
+NPWR.US,D,20241209,000000,10.818,11.19,10.6,10.7,531943,0
+NPWR.US,D,20241210,000000,10.6,10.68,10.27,10.52,512211,0
+NPWR.US,D,20241211,000000,10.6899,11.26,10.5,11.25,649816,0
+NPWR.US,D,20241212,000000,11.25,11.255,10.31,10.41,529121,0
+NPWR.US,D,20241213,000000,10.41,10.42,9.87,9.99,529385,0
+NPWR.US,D,20241216,000000,9.9999,10.1,9.76,9.91,374661,0
+NPWR.US,D,20241217,000000,9.8,9.92,9.51,9.85,348077,0
+NPWR.US,D,20241218,000000,9.905,10.04,9.21,9.33,400428,0
+NPWR.US,D,20241219,000000,9.5999,9.7,8.96,9.06,711583,0
+NPWR.US,D,20241220,000000,9.12,9.64,8.8411,9.6,902816,0
+NPWR.US,D,20241223,000000,9.84,10.07,9.45,9.99,626067,0
+NPWR.US,D,20241224,000000,10.02,10.2,9.87,10.2,235806,0
+NPWR.US,D,20241226,000000,10.1,10.63,10.1,10.21,498215,0
+NPWR.US,D,20241227,000000,10.185,10.38,9.74,10.33,651992,0
+NPWR.US,D,20241230,000000,10.24,11.36,9.88,11.17,1654636,0
+NPWR.US,D,20241231,000000,11.17,11.27,10.16,10.59,884047,0
+NPWR.US,D,20250102,000000,10.685,11.17,10.41,10.79,660136,0
+NPWR.US,D,20250103,000000,10.74,11.279,10.47,11.24,601376,0
+NPWR.US,D,20250106,000000,11.8012,11.83,10.87,10.92,532858,0
+NPWR.US,D,20250107,000000,10.98,11.1,10.33,10.4,562027,0
+NPWR.US,D,20250108,000000,10.12,10.33,9.7,9.99,549077,0
+NPWR.US,D,20250110,000000,10.12,10.1664,9.68,9.73,530872,0
+NPWR.US,D,20250113,000000,9.73,9.73,8.94,9.16,618452,0
+NPWR.US,D,20250114,000000,9.25,9.4712,8.71,8.8,620458,0
+NPWR.US,D,20250115,000000,9.03,9.47,8.9,9.06,626673,0
+NPWR.US,D,20250116,000000,9.155,9.19,8.9,9.14,479910,0
+NPWR.US,D,20250117,000000,9.205,9.43,9.17,9.3,357787,0
+NPWR.US,D,20250121,000000,9.45,9.95,9.3,9.65,611666,0
+NPWR.US,D,20250122,000000,9.7,9.745,8.93,9.59,729531,0
+NPWR.US,D,20250123,000000,9.45,10.13,9.385,10,741057,0
+NPWR.US,D,20250124,000000,10.165,10.2,9.69,9.97,523437,0
+NPWR.US,D,20250127,000000,9.32,9.45,8.23,8.25,1180882,0
+NPWR.US,D,20250128,000000,8.25,8.33,7.525,8.21,978898,0
+NPWR.US,D,20250129,000000,8.3,8.58,8.02,8.48,417142,0
+NPWR.US,D,20250130,000000,8.622,8.91,8.56,8.71,307928,0
+NPWR.US,D,20250131,000000,8.85,8.98,8.59,8.59,342082,0
+NPWR.US,D,20250203,000000,8.2114,8.54,8.21,8.45,298094,0
+NPWR.US,D,20250204,000000,8.45,8.65,8.4,8.59,343121,0
+NPWR.US,D,20250205,000000,8.61,8.86,8.5101,8.66,285881,0
+NPWR.US,D,20250206,000000,8.79,8.8691,8.57,8.6,334817,0
+NPWR.US,D,20250207,000000,8.52,8.63,8.19,8.32,409814,0
+NPWR.US,D,20250210,000000,8.4,8.5,8.26,8.36,234820,0
+NPWR.US,D,20250211,000000,8.23,8.31,8.0975,8.12,331983,0
+NPWR.US,D,20250212,000000,7.8436,8.224,7.8,7.95,454423,0
+NPWR.US,D,20250213,000000,8.09,8.09,7.67,7.88,424102,0
+NPWR.US,D,20250214,000000,7.96,8.0399,7.65,7.74,327650,0
+NPWR.US,D,20250218,000000,7.85,7.86,7.6,7.71,437458,0
+NPWR.US,D,20250219,000000,7.66,8.2682,7.53,8,585739,0
+NPWR.US,D,20250220,000000,7.95,8.2,7.63,8.16,428092,0
+NPWR.US,D,20250221,000000,8.188,8.24,7.58,7.65,923869,0
+NPWR.US,D,20250224,000000,7.7,7.7,6.95,7.19,527552,0
+NPWR.US,D,20250225,000000,7.1698,7.345,6.82,7.28,502287,0
+NPWR.US,D,20250226,000000,7.54,7.6,7.34,7.42,275289,0
+NPWR.US,D,20250227,000000,7.41,7.51,7.14,7.14,449671,0
+NPWR.US,D,20250228,000000,7.1134,7.32,7.04,7.25,307020,0
+NPWR.US,D,20250303,000000,7.325,7.35,6.53,6.6,1064317,0
+NPWR.US,D,20250304,000000,6.51,6.63,6.172,6.53,861856,0
+NPWR.US,D,20250305,000000,6.67,6.785,6.37,6.74,517206,0
+NPWR.US,D,20250306,000000,6.525,6.6599,6.38,6.48,463079,0
+NPWR.US,D,20250307,000000,6.4967,6.99,6.48,6.93,722128,0
+NPWR.US,D,20250310,000000,5.25,5.33,2.28,4.75,15176992,0
+NPWR.US,D,20250311,000000,3.2,3.3,2.76,3.22,6638525,0
+NPWR.US,D,20250312,000000,3.1301,3.24,2.8604,3.22,2807037,0
+NPWR.US,D,20250313,000000,3.205,3.38,3.01,3.07,1310518,0
+NPWR.US,D,20250314,000000,3.135,3.25,3,3.25,1518642,0
+NPWR.US,D,20250317,000000,3.25,3.43,3.21,3.23,1391133,0
+NPWR.US,D,20250318,000000,3.1838,3.22,3.01,3.09,1338033,0
+NPWR.US,D,20250319,000000,3.092,3.18,3.04,3.1,1349881,0
+NPWR.US,D,20250320,000000,3.05,3.23,2.96,3.03,1005400,0
+NPWR.US,D,20250321,000000,2.951,2.965,2.85,2.94,1204299,0
+NPWR.US,D,20250324,000000,3.018,3.25,3.01,3.2,1002778,0
+NPWR.US,D,20250325,000000,3.18,3.19,2.88,2.9,872882,0
+NPWR.US,D,20250326,000000,2.89,2.9091,2.73,2.74,521257,0
+NPWR.US,D,20250327,000000,2.71,2.825,2.62,2.72,631697,0
+NPWR.US,D,20250328,000000,2.67,2.7471,2.55,2.69,1050446,0
+NPWR.US,D,20250331,000000,2.64,2.695,2.485,2.63,941250,0
+NPWR.US,D,20250401,000000,2.645,2.695,2.56,2.59,700369,0
+NPWR.US,D,20250402,000000,2.54,2.5799,2.45,2.5,716094,0
+NPWR.US,D,20250403,000000,2.39,2.41,2.25,2.26,881889,0
+NPWR.US,D,20250404,000000,2.26,2.26,2.025,2.15,941346,0
+NPWR.US,D,20250407,000000,2.11,2.4,2.01,2.19,1127818,0
+NPWR.US,D,20250408,000000,2.36,2.36,1.97,2.03,1302443,0
+NPWR.US,D,20250409,000000,1.98,2.49,1.9701,2.46,849231,0
+NPWR.US,D,20250410,000000,2.4279,2.4279,2.19,2.33,715859,0
+NPWR.US,D,20250411,000000,2.295,2.42,2.265,2.39,546780,0
+NPWR.US,D,20250414,000000,2.4755,2.48,2.275,2.35,484049,0
+NPWR.US,D,20250415,000000,2.354,2.39,2.22,2.26,428340,0
+NPWR.US,D,20250416,000000,2.09,2.18,2.06,2.13,562688,0
+NPWR.US,D,20250417,000000,2.15,2.185,1.96,1.98,664305,0
+NPWR.US,D,20250421,000000,1.99,1.99,1.84,1.93,777231,0
+NPWR.US,D,20250422,000000,2.01,2.01,1.87,1.96,530372,0
+NPWR.US,D,20250423,000000,2.04,2.06,1.74,1.76,956829,0
+NPWR.US,D,20250424,000000,1.79,1.82,1.67,1.8,1120949,0
+NPWR.US,D,20250425,000000,1.765,1.7707,1.62,1.73,929967,0
+NPWR.US,D,20250428,000000,1.74,1.85,1.74,1.81,768798,0
+NPWR.US,D,20250429,000000,1.83,1.83,1.68,1.71,711874,0
+NPWR.US,D,20250430,000000,1.67,1.73,1.62,1.7,520383,0
+NPWR.US,D,20250501,000000,1.7,1.83,1.66,1.77,533480,0
+NPWR.US,D,20250502,000000,1.775,1.89,1.75,1.86,434333,0
+NPWR.US,D,20250505,000000,1.8005,1.89,1.8005,1.82,404742,0
+NPWR.US,D,20250506,000000,1.8,1.925,1.79,1.81,375954,0
+NPWR.US,D,20250507,000000,1.85,1.88,1.8,1.81,416321,0
+NPWR.US,D,20250508,000000,1.85,1.99,1.83,1.97,503433,0
+NPWR.US,D,20250509,000000,1.96,1.99,1.89,1.9,312312,0
+NPWR.US,D,20250512,000000,2.05,2.17,2.025,2.11,1024503,0
+NPWR.US,D,20250513,000000,2.06,2.12,1.79,1.93,1431363,0
+NPWR.US,D,20250514,000000,1.946,2.09,1.7902,1.8,622235,0
+NPWR.US,D,20250515,000000,1.79,1.79,1.56,1.62,948929,0
+NPWR.US,D,20250516,000000,1.66,1.7184,1.62,1.69,470973,0
+NPWR.US,D,20250519,000000,1.75,1.75,1.56,1.68,564790,0
+NPWR.US,D,20250520,000000,1.67,1.68,1.59,1.59,626574,0
+NPWR.US,D,20250521,000000,1.591,1.591,1.5,1.5,761636,0
+NPWR.US,D,20250522,000000,1.52,1.57,1.48,1.53,414850,0
+NPWR.US,D,20250523,000000,1.54,1.615,1.49,1.58,655812,0
+NPWR.US,D,20250527,000000,1.63,1.675,1.58,1.62,784315,0
+NPWR.US,D,20250528,000000,1.65,1.77,1.605,1.75,789276,0
+NPWR.US,D,20250529,000000,1.765,2.52,1.69,2.3,9471250,0
+NPWR.US,D,20250530,000000,2.1401,2.63,1.98,2.13,5576358,0
+NPWR.US,D,20250602,000000,2.15,2.31,1.91,2.22,3443750,0
+NPWR.US,D,20250603,000000,2.26,2.85,2.12,2.76,4958845,0
+NPWR.US,D,20250604,000000,2.77,2.77,2.355,2.4,3082055,0
+NPWR.US,D,20250605,000000,2.45,2.47,2.11,2.15,2937751,0
+NPWR.US,D,20250606,000000,2.22,2.99,2.19,2.92,5755534,0
+NPWR.US,D,20250609,000000,2.98,3,2.5401,2.62,3240276,0
+NPWR.US,D,20250610,000000,2.6561,2.66,2.41,2.43,1430642,0
+NPWR.US,D,20250611,000000,2.47,2.8799,2.4101,2.61,3642969,0
+NPWR.US,D,20250612,000000,2.54,2.777,2.51,2.57,1848059,0
+NPWR.US,D,20250613,000000,2.49,2.5699,2.3,2.5,1993759,0
+NPWR.US,D,20250616,000000,2.6,2.63,2.4,2.48,1061434,0
+NPWR.US,D,20250617,000000,2.46,2.46,2.23,2.3,1536242,0
+NPWR.US,D,20250618,000000,2.3099,2.4,2.22,2.36,821940,0
+NPWR.US,D,20250620,000000,2.37,2.39,2.15,2.15,1507955,0
+NPWR.US,D,20250623,000000,2.13,2.19,1.99,2.08,2576975,0
+NPWR.US,D,20250624,000000,2.1888,2.34,2.11,2.27,1630476,0
+NPWR.US,D,20250625,000000,2.3,2.3,2.16,2.25,1383022,0
+NPWR.US,D,20250626,000000,2.262,2.42,2.262,2.38,951405,0
+NPWR.US,D,20250627,000000,2.395,2.5787,2.355,2.48,4367365,0
+NPWR.US,D,20250630,000000,2.48,2.5,2.3647,2.47,1183548,0
+NPWR.US,D,20250701,000000,2.45,2.64,2.36,2.53,878934,0
+NPWR.US,D,20250702,000000,2.545,2.63,2.47,2.54,1000319,0
+NPWR.US,D,20250703,000000,2.58,3.18,2.56,3.15,3756983,0
+NPWR.US,D,20250707,000000,3.13,3.13,2.72,3,2188570,0
+NPWR.US,D,20250708,000000,3.045,3.5106,3.02,3.18,2749629,0
+NPWR.US,D,20250709,000000,3.2,3.34,3.04,3.32,2662043,0
+NPWR.US,D,20250710,000000,3.41,3.41,3.135,3.33,1193634,0
+NPWR.US,D,20250711,000000,3.29,3.47,3.24,3.31,1323257,0
+NPWR.US,D,20250714,000000,3.4,3.43,3.105,3.16,1944437,0
+NPWR.US,D,20250715,000000,3.2,3.22,2.925,2.94,4943086,0
+NPWR.US,D,20250716,000000,2.93,2.985,2.6601,2.86,2708586,0
+NPWR.US,D,20250717,000000,2.87,2.965,2.76,2.79,1399612,0
+NPWR.US,D,20250718,000000,2.83,2.8764,2.71,2.79,1089232,0
+NPWR.US,D,20250721,000000,2.83,3.02,2.82,2.9,1272809,0
+NPWR.US,D,20250722,000000,2.9,2.915,2.68,2.72,1468048,0
+NPWR.US,D,20250723,000000,2.76,3.02,2.68,2.89,1952200,0
+NPWR.US,D,20250724,000000,2.9,2.9,2.72,2.74,1389833,0
+NPWR.US,D,20250725,000000,2.73,2.855,2.64,2.8,1270694,0
+NPWR.US,D,20250728,000000,2.85,2.91,2.74,2.88,1186614,0
+NPWR.US,D,20250729,000000,2.89,2.9,2.6825,2.85,1583868,0
+NPWR.US,D,20250730,000000,2.85,3.4098,2.79,3.04,4476134,0
+NPWR.US,D,20250731,000000,3.15,3.405,2.87,2.88,1757428,0
+NPWR.US,D,20250801,000000,2.75,2.83,2.592,2.63,2065640,0
+NPWR.US,D,20250804,000000,2.705,2.84,2.61,2.75,1240112,0
+NPWR.US,D,20250805,000000,2.77,2.8,2.62,2.68,860663,0
+NPWR.US,D,20250806,000000,2.68,2.75,2.61,2.69,720927,0
+NPWR.US,D,20250807,000000,2.73,2.81,2.67,2.7,662246,0
+NPWR.US,D,20250808,000000,2.72,2.79,2.63,2.69,780113,0
+NPWR.US,D,20250811,000000,2.71,2.945,2.68,2.88,1219344,0
+NPWR.US,D,20250812,000000,2.82,2.88,2.39,2.86,2232935,0
+NPWR.US,D,20250813,000000,2.9701,3,2.64,2.67,1032495,0
+NPWR.US,D,20250814,000000,2.62,2.67,2.49,2.49,1266298,0
+NPWR.US,D,20250815,000000,2.53,2.53,2.2599,2.38,3202310,0
+NPWR.US,D,20250818,000000,2.36,2.5,2.3,2.44,1379558,0
+NPWR.US,D,20250819,000000,2.44,2.59,2.38,2.53,1257142,0
+NPWR.US,D,20250820,000000,2.52,2.5252,2.275,2.39,1860124,0
+NPWR.US,D,20250821,000000,2.365,2.37,2.3,2.31,530731,0
+NPWR.US,D,20250822,000000,2.31,2.54,2.28,2.53,828222,0
+NPWR.US,D,20250825,000000,2.49,2.64,2.46,2.54,739891,0
+NPWR.US,D,20250826,000000,2.55,2.59,2.47,2.52,717873,0
+NPWR.US,D,20250827,000000,2.5,2.66,2.465,2.63,835866,0
+NPWR.US,D,20250828,000000,2.5708,2.65,2.48,2.56,725772,0
+NPWR.US,D,20250829,000000,2.55,2.615,2.47,2.55,617820,0
+NPWR.US,D,20250902,000000,2.485,2.5,2.34,2.38,748307,0
+NPWR.US,D,20250903,000000,2.41,2.41,2.22,2.26,994358,0
+NPWR.US,D,20250904,000000,2.28,2.28,2.205,2.23,483603,0
+NPWR.US,D,20250905,000000,2.25,2.2787,2.14,2.2,612385,0
+NPWR.US,D,20250908,000000,2.202,2.22,2.1,2.1,573303,0
+NPWR.US,D,20250909,000000,2.1,2.19,2.09,2.14,615104,0
+NPWR.US,D,20250910,000000,2.14,2.23,2.08,2.09,1015865,0
+NPWR.US,D,20250911,000000,2.115,2.23,2.09,2.13,760383,0
+NPWR.US,D,20250912,000000,2.12,2.13,2.095,2.1,397722,0
+NPWR.US,D,20250915,000000,2.136,2.22,2.115,2.12,821554,0
+NPWR.US,D,20250916,000000,2.11,2.19,2.07,2.19,858762,0
+NPWR.US,D,20250917,000000,2.17,2.32,2.1601,2.24,813896,0
+NPWR.US,D,20250918,000000,2.28,2.71,2.275,2.63,1913830,0
+NPWR.US,D,20250919,000000,2.68,2.7,2.41,2.44,1578884,0
+NPWR.US,D,20250922,000000,2.47,2.59,2.3901,2.56,911548,0
+NPWR.US,D,20250923,000000,2.59,3.06,2.58,2.92,3112518,0
+NPWR.US,D,20250924,000000,2.91,2.99,2.77,2.82,1237659,0
+NPWR.US,D,20250925,000000,2.75,3.135,2.676,3.05,1752486,0
+NPWR.US,D,20250926,000000,3.11,3.17,2.88,3.03,807883,0
+NPWR.US,D,20250929,000000,3.015,3.2399,3.015,3.16,955245,0
+NPWR.US,D,20250930,000000,3.135,3.18,2.96,3.01,788096,0
+NPWR.US,D,20251001,000000,2.96,3.07,2.94,3.05,745805,0
+NPWR.US,D,20251002,000000,3.07,3.12,2.935,3.12,482149,0
+NPWR.US,D,20251003,000000,3.14,3.64,3.14,3.38,2362295,0
+NPWR.US,D,20251006,000000,3.49,3.8663,3.43,3.75,2486474,0
+NPWR.US,D,20251007,000000,3.83,3.83,3.48,3.51,1607373,0
+NPWR.US,D,20251008,000000,3.6319,4.88,3.5167,4.34,7770520,0
+NPWR.US,D,20251009,000000,4.45,4.55,4.22,4.36,2933463,0
+NPWR.US,D,20251010,000000,4.45,4.4986,3.75,3.76,2485569,0
+NPWR.US,D,20251013,000000,3.905,4.3294,3.885,3.93,2272052,0
+NPWR.US,D,20251014,000000,4.01,4.9,3.87,4.82,4181028,0
+NPWR.US,D,20251015,000000,5.01,5.2,4.66,4.85,3966199,0
+NPWR.US,D,20251016,000000,4.85,4.88,4.03,4.07,2380585,0
+NPWR.US,D,20251017,000000,4.03,4.03,3.54,3.58,2421730,0
+NPWR.US,D,20251020,000000,3.7001,3.85,3.51,3.52,2049546,0
+NPWR.US,D,20251021,000000,3.515,3.5784,3.38,3.52,1510064,0
+NPWR.US,D,20251022,000000,3.46,3.505,3.22,3.35,1448524,0
+NPWR.US,D,20251023,000000,3.4,4.065,3.33,3.58,3608839,0
+NPWR.US,D,20251024,000000,3.54,3.8492,3.54,3.66,1789406,0
+NPWR.US,D,20251027,000000,3.76,3.85,3.57,3.69,1674218,0
+NPWR.US,D,20251028,000000,3.6,3.62,3.42,3.45,1197246,0
+NPWR.US,D,20251029,000000,3.9,4.32,3.72,4.14,5577735,0
+NPWR.US,D,20251030,000000,4.02,4.105,3.65,3.97,3019097,0
+NPWR.US,D,20251031,000000,4,4.0695,3.685,3.82,1314026,0
+NPWR.US,D,20251103,000000,3.84,4.01,3.625,3.91,1366677,0
+NPWR.US,D,20251104,000000,3.78,3.9259,3.54,3.56,1766030,0
+NPWR.US,D,20251105,000000,3.5505,3.715,3.495,3.6,1556328,0
+NPWR.US,D,20251106,000000,3.59,3.6,3.31,3.33,1319850,0
+NPWR.US,D,20251107,000000,3.42,3.48,3.17,3.43,1466234,0
+NPWR.US,D,20251110,000000,3.62,3.63,3.35,3.39,1262838,0
+NPWR.US,D,20251111,000000,3.31,3.3668,3.21,3.31,1116111,0
+NPWR.US,D,20251112,000000,3.38,3.42,3.2102,3.28,850355,0
+NPWR.US,D,20251113,000000,3.21,3.25,2.82,2.95,2386338,0
+NPWR.US,D,20251114,000000,2.245,3.005,2.22,2.82,2535423,0
+NPWR.US,D,20251117,000000,2.74,2.96,2.62,2.77,1805029,0
+NPWR.US,D,20251118,000000,2.66,2.79,2.615,2.68,1394113,0
+NPWR.US,D,20251119,000000,2.7189,2.74,2.5,2.53,1680949,0
+NPWR.US,D,20251120,000000,2.74,2.745,2.425,2.45,1804531,0
+NPWR.US,D,20251121,000000,2.41,2.51,2.39,2.49,1354994,0
+NPWR.US,D,20251124,000000,2.49,2.58,2.435,2.52,1146344,0
+NPWR.US,D,20251125,000000,2.555,2.65,2.495,2.64,927246,0
+NPWR.US,D,20251126,000000,2.63,2.855,2.6,2.85,1052521,0
+NPWR.US,D,20251128,000000,2.86,3.02,2.795,2.9,1199972,0
+NPWR.US,D,20251201,000000,2.84,3,2.715,2.88,1808018,0
+NPWR.US,D,20251202,000000,2.96,2.96,2.695,2.71,697706,0
+NPWR.US,D,20251203,000000,2.75,2.87,2.66,2.87,588251,0
+NPWR.US,D,20251204,000000,2.88,3,2.84,2.92,631756,0
+NPWR.US,D,20251205,000000,2.95,2.98,2.85,2.85,631775,0
+NPWR.US,D,20251208,000000,2.876,2.8967,2.75,2.75,796814,0
+NPWR.US,D,20251209,000000,2.73,2.88,2.73,2.79,553090,0
+NPWR.US,D,20251210,000000,2.7504,2.771,2.6,2.7,596815,0
+NPWR.US,D,20251211,000000,2.7031,2.78,2.605,2.73,522214,0
+NPWR.US,D,20251212,000000,2.7,2.75,2.5435,2.59,557301,0
+NPWR.US,D,20251215,000000,2.58,2.6,2.43,2.48,1142542,0
+NPWR.US,D,20251216,000000,2.46,2.5499,2.445,2.52,745613,0
+NPWR.US,D,20251217,000000,2.54,2.56,2.3,2.34,927863,0
+NPWR.US,D,20251218,000000,2.4,2.46,2.315,2.38,597799,0
+NPWR.US,D,20251219,000000,2.41,2.4591,2.3,2.32,1149205,0
+NPWR.US,D,20251222,000000,2.345,2.36,2.21,2.21,819554,0
+NPWR.US,D,20251223,000000,2.21,2.236,2.12,2.17,1293368,0
+NPWR.US,D,20251224,000000,2.15,2.275,2.15,2.22,1540949,0
+NPWR.US,D,20251226,000000,2.2,2.2,2.095,2.19,1164566,0
+NPWR.US,D,20251229,000000,2.16,2.26,2.13,2.24,1745191,0
+NPWR.US,D,20251230,000000,2.2,2.32,2.16,2.31,1929576,0
+NPWR.US,D,20251231,000000,2.32,2.34,2.19,2.28,1584195,0
+NPWR.US,D,20260102,000000,2.32,2.54,2.3,2.51,987688,0
+NPWR.US,D,20260105,000000,2.58,2.79,2.57,2.71,1212112,0
+NPWR.US,D,20260106,000000,2.73,2.7721,2.6047,2.73,711522,0
+NPWR.US,D,20260107,000000,2.74,2.75,2.6301,2.71,509864,0
+NPWR.US,D,20260108,000000,2.695,2.846,2.6653,2.72,781827,0
+NPWR.US,D,20260109,000000,2.76,2.805,2.69,2.78,681224,0
+NPWR.US,D,20260112,000000,2.75,2.955,2.745,2.8,599412,0
+NPWR.US,D,20260113,000000,2.82,2.885,2.7711,2.82,545317,0
+NPWR.US,D,20260114,000000,2.78,2.78,2.6313,2.74,821218,0
+NPWR.US,D,20260115,000000,2.77,2.79,2.5,2.51,1067159,0
+NPWR.US,D,20260116,000000,2.5263,2.715,2.5,2.64,1635222,0
+NPWR.US,D,20260120,000000,2.5,2.62,2.43,2.47,782524,0
+NPWR.US,D,20260121,000000,2.53,2.61,2.45,2.59,709523,0
+NPWR.US,D,20260122,000000,2.57,2.62,2.48,2.51,672107,0
+NPWR.US,D,20260123,000000,2.485,2.5,2.39,2.44,739668,0
+NPWR.US,D,20260126,000000,2.44,2.44,2.3115,2.36,915578,0
+NPWR.US,D,20260127,000000,2.36,2.41,2.35,2.37,543634,0
+NPWR.US,D,20260128,000000,2.43,2.43,2.3214,2.34,689939,0
+NPWR.US,D,20260129,000000,2.3499,2.42,2.27,2.4,771273,0
+NPWR.US,D,20260130,000000,2.36,2.39,2.2637,2.37,1401212,0
+NPWR.US,D,20260202,000000,2.33,2.425,2.285,2.34,550271,0
+NPWR.US,D,20260203,000000,2.34,2.43,2.195,2.27,573114,0
+NPWR.US,D,20260204,000000,2.2799,2.29,2.1,2.18,983476,0
+NPWR.US,D,20260205,000000,2.165,2.165,1.96,2,1120506,0
+NPWR.US,D,20260206,000000,2.05,2.1599,1.995,2.14,669239,0
+NPWR.US,D,20260209,000000,2.11,2.1586,2.025,2.14,528067,0
+NPWR.US,D,20260210,000000,2.15,2.17,2.01,2.03,444700,0
+NPWR.US,D,20260211,000000,2.08,2.09,1.975,2,725026,0
+NPWR.US,D,20260212,000000,1.99,2.075,1.93,2.06,2110257,0
+NPWR.US,D,20260213,000000,2.105,2.2194,2.06,2.13,902975,0
+NPWR.US,D,20260217,000000,2.1,2.14,2.015,2.12,425412,0
+NPWR.US,D,20260218,000000,2.13,2.14,2.04,2.09,627833,0

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

@@ -0,0 +1,1231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXDR.US,D,20210324,000000,10,10.05,9.915,10,9655000,0
+NXDR.US,D,20210325,000000,10,10.05,9.91,10,2607629,0
+NXDR.US,D,20210326,000000,10.01,10.07,9.99,10,444938,0
+NXDR.US,D,20210329,000000,10,10.49,10,10,63018,0
+NXDR.US,D,20210330,000000,10.01,10.03,9.92,10.005,435043,0
+NXDR.US,D,20210331,000000,10.02,10.1,10.02,10.08,34038,0
+NXDR.US,D,20210401,000000,10.09,10.1484,10.08,10.12,165834,0
+NXDR.US,D,20210405,000000,10.17,10.21,10.17,10.2,32298,0
+NXDR.US,D,20210406,000000,10.2723,10.2723,10.15,10.17,130437,0
+NXDR.US,D,20210407,000000,10.15,10.2499,10.12,10.2,126129,0
+NXDR.US,D,20210408,000000,10.2,10.3,10.2,10.29,71677,0
+NXDR.US,D,20210409,000000,10.27,10.27,10.2065,10.2399,17173,0
+NXDR.US,D,20210412,000000,10.2483,10.5,10.185,10.27,15235,0
+NXDR.US,D,20210413,000000,10.3,10.325,10.18,10.2,123846,0
+NXDR.US,D,20210414,000000,10.18,10.29,10.18,10.24,136226,0
+NXDR.US,D,20210415,000000,10.21,10.24,10.21,10.24,16090,0
+NXDR.US,D,20210416,000000,10.25,10.255,10.2,10.2,19720,0
+NXDR.US,D,20210419,000000,10.24,10.25,10.2,10.22,4479,0
+NXDR.US,D,20210420,000000,10.1758,10.25,10.1,10.1,27028,0
+NXDR.US,D,20210421,000000,10.1,10.265,10.1,10.1,76470,0
+NXDR.US,D,20210422,000000,10.1,10.2594,10.1,10.24,49518,0
+NXDR.US,D,20210426,000000,10.24,10.41,10.19,10.35,163539,0
+NXDR.US,D,20210427,000000,10.34,10.4,10.34,10.37,105389,0
+NXDR.US,D,20210428,000000,10.3,10.45,10.26,10.45,285946,0
+NXDR.US,D,20210429,000000,10.2327,10.45,10.2327,10.45,9974,0
+NXDR.US,D,20210430,000000,10.375,10.41,10.35,10.4,11918,0
+NXDR.US,D,20210503,000000,10.4,10.4,10.26,10.26,4558,0
+NXDR.US,D,20210504,000000,10.1234,10.26,10.11,10.26,6937,0
+NXDR.US,D,20210505,000000,10.27,10.27,10.14,10.22,5303,0
+NXDR.US,D,20210506,000000,10.2,10.23,10.11,10.17,5687,0
+NXDR.US,D,20210507,000000,10.1946,10.1946,10.11,10.14,6921,0
+NXDR.US,D,20210510,000000,10.11,10.12,10.06,10.12,30339,0
+NXDR.US,D,20210511,000000,10.07,10.09,10,10.04,10938,0
+NXDR.US,D,20210512,000000,10.0999,10.0999,10.01,10.01,8184,0
+NXDR.US,D,20210513,000000,10,10.1288,10,10.09,7658,0
+NXDR.US,D,20210514,000000,10.08,10.244,10.04,10.04,50923,0
+NXDR.US,D,20210517,000000,10.1,10.1,9.98,10,46163,0
+NXDR.US,D,20210518,000000,10.01,10.01,9.98,9.99,183379,0
+NXDR.US,D,20210519,000000,10,10.1486,10,10.01,44053,0
+NXDR.US,D,20210520,000000,10.01,10.04,10,10.01,56850,0
+NXDR.US,D,20210524,000000,10.01,10.01,10.01,10.01,156,0
+NXDR.US,D,20210525,000000,9.98,10.07,9.98,10.07,99802,0
+NXDR.US,D,20210526,000000,10.01,10.1102,9.99,9.99,58672,0
+NXDR.US,D,20210527,000000,10.3,10.3,10.05,10.07,172616,0
+NXDR.US,D,20210528,000000,10.29,10.29,10.05,10.06,92628,0
+NXDR.US,D,20210601,000000,10.1,10.2,10.04,10.13,347202,0
+NXDR.US,D,20210602,000000,10.13,10.15,10.05,10.1,42004,0
+NXDR.US,D,20210603,000000,10.12,10.21,10.1,10.14,22704,0
+NXDR.US,D,20210604,000000,10.14,10.2089,10.1,10.13,365784,0
+NXDR.US,D,20210607,000000,10.15,10.15,10.04,10.05,301792,0
+NXDR.US,D,20210608,000000,10.05,10.1,10.0495,10.06,16202,0
+NXDR.US,D,20210609,000000,10.1,10.1195,9.98,9.98,44732,0
+NXDR.US,D,20210610,000000,10.01,10.0199,9.97,9.97,757060,0
+NXDR.US,D,20210611,000000,9.99,9.99,9.96,9.96,14769,0
+NXDR.US,D,20210614,000000,9.99,10.0299,9.95,9.98,41151,0
+NXDR.US,D,20210615,000000,9.97,10,9.92,9.92,42696,0
+NXDR.US,D,20210616,000000,9.92,9.95,9.9,9.93,6274,0
+NXDR.US,D,20210617,000000,9.91,10,9.9,9.94,272123,0
+NXDR.US,D,20210618,000000,9.95,10,9.91,10,15192,0
+NXDR.US,D,20210621,000000,10.02,10.02,9.94,9.9501,1860,0
+NXDR.US,D,20210622,000000,9.99,10.03,9.9592,10.03,96724,0
+NXDR.US,D,20210623,000000,10.03,10.03,9.9901,10,30394,0
+NXDR.US,D,20210624,000000,10.0033,10.02,9.95,10,173409,0
+NXDR.US,D,20210625,000000,9.98,9.9999,9.92,9.97,18927,0
+NXDR.US,D,20210628,000000,10.04,10.04,9.92,9.92,13281,0
+NXDR.US,D,20210629,000000,9.91,9.93,9.9003,9.93,3732,0
+NXDR.US,D,20210630,000000,9.92,9.9402,9.9101,9.9402,1613,0
+NXDR.US,D,20210701,000000,9.95,9.9667,9.85,9.86,129885,0
+NXDR.US,D,20210702,000000,9.91,9.91,9.89,9.91,7446,0
+NXDR.US,D,20210706,000000,10.335,11.57,10.3,11.5,21950443,0
+NXDR.US,D,20210707,000000,11.15,11.15,10.58,10.89,4308685,0
+NXDR.US,D,20210708,000000,10.78,10.89,10.47,10.65,2051794,0
+NXDR.US,D,20210709,000000,10.82,10.82,10.41,10.65,2861836,0
+NXDR.US,D,20210712,000000,10.73,10.74,10.5,10.51,731565,0
+NXDR.US,D,20210713,000000,10.64,10.65,10.5,10.52,984807,0
+NXDR.US,D,20210714,000000,10.6,10.6,10.47,10.58,1332755,0
+NXDR.US,D,20210715,000000,10.58,10.615,10.49,10.53,1364118,0
+NXDR.US,D,20210716,000000,10.63,10.7,10.5,10.6,624895,0
+NXDR.US,D,20210719,000000,10.65,10.69,10.35,10.47,1131067,0
+NXDR.US,D,20210720,000000,10.55,10.65,10.31,10.53,880204,0
+NXDR.US,D,20210721,000000,10.6,10.65,10.51,10.53,240428,0
+NXDR.US,D,20210722,000000,10.58,10.5999,10.47,10.52,495634,0
+NXDR.US,D,20210723,000000,10.6,10.8,10.52,10.78,1726555,0
+NXDR.US,D,20210726,000000,10.9,10.9,10.55,10.59,372721,0
+NXDR.US,D,20210727,000000,10.55,10.594,10.5,10.53,828914,0
+NXDR.US,D,20210728,000000,10.55,10.63,10.5302,10.58,323955,0
+NXDR.US,D,20210729,000000,10.63,10.63,10.5,10.59,504368,0
+NXDR.US,D,20210730,000000,10.58,10.61,10.52,10.56,904921,0
+NXDR.US,D,20210802,000000,10.6,10.6037,10.45,10.5,326359,0
+NXDR.US,D,20210803,000000,10.56,10.56,10.27,10.3,397400,0
+NXDR.US,D,20210804,000000,10.3,10.4,10.26,10.29,191147,0
+NXDR.US,D,20210805,000000,10.3,10.35,10.2,10.24,257609,0
+NXDR.US,D,20210806,000000,10.22,10.2699,10.09,10.16,320865,0
+NXDR.US,D,20210809,000000,10.48,10.59,10.16,10.2,293452,0
+NXDR.US,D,20210810,000000,10.39,10.39,10.11,10.14,299511,0
+NXDR.US,D,20210811,000000,10.19,10.25,10.16,10.21,102311,0
+NXDR.US,D,20210812,000000,10.24,10.24,10.14,10.2,143299,0
+NXDR.US,D,20210813,000000,10.2,10.28,10.15,10.2,419087,0
+NXDR.US,D,20210816,000000,10.26,10.3099,10.12,10.17,198084,0
+NXDR.US,D,20210817,000000,10.16,10.1699,10.06,10.12,219994,0
+NXDR.US,D,20210818,000000,10.08,10.12,10.08,10.11,92955,0
+NXDR.US,D,20210819,000000,10.06,10.11,10.01,10.03,191765,0
+NXDR.US,D,20210820,000000,10,10.0489,10,10.01,250841,0
+NXDR.US,D,20210823,000000,10.03,10.09,9.95,9.99,388191,0
+NXDR.US,D,20210824,000000,9.97,10,9.92,9.94,300235,0
+NXDR.US,D,20210825,000000,9.93,9.99,9.92,9.93,179526,0
+NXDR.US,D,20210826,000000,9.91,9.96,9.91,9.95,279019,0
+NXDR.US,D,20210827,000000,9.94,9.9599,9.92,9.93,164689,0
+NXDR.US,D,20210830,000000,9.98,9.98,9.88,9.91,566625,0
+NXDR.US,D,20210831,000000,9.9,9.95,9.89,9.93,336392,0
+NXDR.US,D,20210901,000000,9.95,9.97,9.92,9.93,110755,0
+NXDR.US,D,20210902,000000,9.93,9.99,9.92,9.98,161196,0
+NXDR.US,D,20210903,000000,9.95,9.99,9.94,9.98,296383,0
+NXDR.US,D,20210907,000000,10,10.03,9.96,10.03,1031581,0
+NXDR.US,D,20210908,000000,10,10.04,9.92,10.02,298924,0
+NXDR.US,D,20210909,000000,10.04,10.31,10,10.26,715060,0
+NXDR.US,D,20210910,000000,10.28,10.49,10.27,10.39,418257,0
+NXDR.US,D,20210913,000000,10.45,10.54,10.32,10.42,743014,0
+NXDR.US,D,20210914,000000,10.37,10.5,10.19,10.26,268185,0
+NXDR.US,D,20210915,000000,10.31,10.32,10.12,10.13,163346,0
+NXDR.US,D,20210916,000000,10.11,10.15,10.01,10.07,368726,0
+NXDR.US,D,20210917,000000,10.08,10.34,10.07,10.28,566809,0
+NXDR.US,D,20210920,000000,10.18,10.3,10.09,10.24,575557,0
+NXDR.US,D,20210921,000000,10.25,10.4,10.21,10.38,335781,0
+NXDR.US,D,20210922,000000,10.4,10.5,10.39,10.43,397607,0
+NXDR.US,D,20210923,000000,10.4,10.46,10.3801,10.44,344454,0
+NXDR.US,D,20210924,000000,10.45,10.46,10.33,10.35,318286,0
+NXDR.US,D,20210927,000000,10.35,10.391,10.16,10.2,464870,0
+NXDR.US,D,20210928,000000,10.16,10.29,10.09,10.13,442662,0
+NXDR.US,D,20210929,000000,10.16,10.2,10.08,10.13,274700,0
+NXDR.US,D,20210930,000000,10.12,10.2,10.09,10.18,86279,0
+NXDR.US,D,20211001,000000,10.21,10.24,10.06,10.07,223622,0
+NXDR.US,D,20211004,000000,10.11,10.15,10,10.02,1070838,0
+NXDR.US,D,20211005,000000,10.03,10.05,10.01,10.05,366106,0
+NXDR.US,D,20211006,000000,10.07,10.07,10,10.04,335044,0
+NXDR.US,D,20211007,000000,10.05,10.05,10.02,10.03,175987,0
+NXDR.US,D,20211008,000000,10.01,10.04,10.01,10.02,173086,0
+NXDR.US,D,20211011,000000,10.06,10.06,9.99,10,424334,0
+NXDR.US,D,20211012,000000,10.01,10.02,9.995,10.01,171593,0
+NXDR.US,D,20211013,000000,10.01,10.03,9.99,10,482643,0
+NXDR.US,D,20211014,000000,10.03,10.049,10,10.03,539782,0
+NXDR.US,D,20211015,000000,10.03,10.035,10.01,10.01,355060,0
+NXDR.US,D,20211018,000000,10.01,10.03,10,10.01,590856,0
+NXDR.US,D,20211019,000000,10,10.04,10,10.01,247848,0
+NXDR.US,D,20211020,000000,10.01,10.04,10,10.01,187750,0
+NXDR.US,D,20211021,000000,10.02,10.22,10.0059,10.14,765587,0
+NXDR.US,D,20211022,000000,10.14,10.18,10.04,10.05,524598,0
+NXDR.US,D,20211025,000000,10.05,10.19,10.05,10.06,2350598,0
+NXDR.US,D,20211026,000000,10.36,10.4,10.115,10.16,2476923,0
+NXDR.US,D,20211027,000000,10.22,10.2449,10.01,10.1,5790369,0
+NXDR.US,D,20211028,000000,10.09,10.12,9.99,10.01,5148728,0
+NXDR.US,D,20211029,000000,10.04,10.28,9.87,10.23,2244460,0
+NXDR.US,D,20211101,000000,10.265,10.48,10.1,10.16,1402114,0
+NXDR.US,D,20211102,000000,10.27,10.9693,10.05,10.9,5979061,0
+NXDR.US,D,20211103,000000,10.83,10.9,10.25,10.52,2031202,0
+NXDR.US,D,20211104,000000,10.7,10.74,10.03,10.23,2379974,0
+NXDR.US,D,20211105,000000,10.3388,11.22,10.3366,11.12,2779719,0
+NXDR.US,D,20211108,000000,11.74,18.59,11.52,13.01,16776173,0
+NXDR.US,D,20211109,000000,14.08,14.5499,13.26,13.5,9802496,0
+NXDR.US,D,20211110,000000,13.565,14.01,12.9,13.15,4165144,0
+NXDR.US,D,20211111,000000,13.4,13.4,11.71,12.17,3534091,0
+NXDR.US,D,20211112,000000,12.28,13.54,12.25,13.11,2077217,0
+NXDR.US,D,20211115,000000,13.15,13.56,13.04,13.37,1183271,0
+NXDR.US,D,20211116,000000,13.4,13.54,12.9,12.93,1629978,0
+NXDR.US,D,20211117,000000,12.87,13.15,12.36,12.76,1503367,0
+NXDR.US,D,20211118,000000,12.69,13.33,12.59,13.01,1515183,0
+NXDR.US,D,20211119,000000,12.95,13.85,12.44,12.72,2326469,0
+NXDR.US,D,20211122,000000,12.72,12.99,10.78,11.04,2938652,0
+NXDR.US,D,20211123,000000,11.85,12.1,11.32,11.69,1745683,0
+NXDR.US,D,20211124,000000,11.46,11.93,11.04,11.04,1165403,0
+NXDR.US,D,20211126,000000,10.97,11.67,10.7,11.64,614401,0
+NXDR.US,D,20211129,000000,11.55,12.22,11.0088,11.59,1904934,0
+NXDR.US,D,20211130,000000,11.53,11.69,11.0401,11.35,792957,0
+NXDR.US,D,20211201,000000,11.48,11.86,11.1447,11.5,1040668,0
+NXDR.US,D,20211202,000000,11.49,11.553,10.18,10.69,4180248,0
+NXDR.US,D,20211203,000000,10.61,10.67,9.75,10.14,2030386,0
+NXDR.US,D,20211206,000000,10,10.39,9.6,9.94,1987182,0
+NXDR.US,D,20211207,000000,10.01,10.8,10.01,10.51,1360244,0
+NXDR.US,D,20211208,000000,10.47,11.2999,10.36,10.67,1223123,0
+NXDR.US,D,20211209,000000,10.59,10.77,10.24,10.35,1016445,0
+NXDR.US,D,20211210,000000,10.29,10.79,9.45,9.54,1598261,0
+NXDR.US,D,20211213,000000,9.55,9.63,8.07,8.29,2781674,0
+NXDR.US,D,20211214,000000,8.16,8.82,7.92,7.94,1876411,0
+NXDR.US,D,20211215,000000,7.94,8.08,7.26,7.89,2998024,0
+NXDR.US,D,20211216,000000,8.08,8.48,7.33,7.55,3016135,0
+NXDR.US,D,20211217,000000,7.615,8.24,7.34,8.01,6220631,0
+NXDR.US,D,20211220,000000,7.96,8.3,7.73,8.05,2108465,0
+NXDR.US,D,20211221,000000,8.1,8.24,7.41,7.95,3020972,0
+NXDR.US,D,20211222,000000,8,8.58,7.8,8.42,1355328,0
+NXDR.US,D,20211223,000000,8.51,8.82,8.25,8.82,711308,0
+NXDR.US,D,20211227,000000,8.905,8.94,8.35,8.75,1191340,0
+NXDR.US,D,20211228,000000,8.67,8.9689,8.5433,8.83,698614,0
+NXDR.US,D,20211229,000000,8.75,8.76,8.1403,8.39,1250671,0
+NXDR.US,D,20211230,000000,8.32,8.63,8.1,8.29,1198770,0
+NXDR.US,D,20211231,000000,8.31,8.46,7.82,7.89,1619811,0
+NXDR.US,D,20220103,000000,7.96,8.2,7.64,7.99,761360,0
+NXDR.US,D,20220104,000000,7.95,7.9893,7.38,7.75,1773694,0
+NXDR.US,D,20220105,000000,7.66,7.7,6.7,6.86,3011600,0
+NXDR.US,D,20220106,000000,7.01,7.035,6.43,7.02,4273441,0
+NXDR.US,D,20220107,000000,6.94,7.3497,6.73,6.76,1547695,0
+NXDR.US,D,20220110,000000,6.82,6.88,6.16,6.36,3721749,0
+NXDR.US,D,20220111,000000,6.69,7.3399,6.46,7.15,5410662,0
+NXDR.US,D,20220112,000000,7.18,7.23,6.68,6.76,1325626,0
+NXDR.US,D,20220113,000000,6.75,6.85,6.23,6.28,2060889,0
+NXDR.US,D,20220114,000000,6.21,6.48,5.98,6.2,1850634,0
+NXDR.US,D,20220118,000000,6.11,6.13,5.63,5.83,2557929,0
+NXDR.US,D,20220119,000000,5.88,6.15,5.74,5.94,1613129,0
+NXDR.US,D,20220120,000000,6.04,6.38,5.7601,5.79,1497094,0
+NXDR.US,D,20220121,000000,5.66,5.79,5.35,5.59,2262546,0
+NXDR.US,D,20220124,000000,5.4,6.075,5,5.94,3978169,0
+NXDR.US,D,20220125,000000,5.81,5.86,5.525,5.56,1546956,0
+NXDR.US,D,20220126,000000,5.84,5.85,5.33,5.39,2043926,0
+NXDR.US,D,20220127,000000,5.515,5.54,4.9,5.1,2074411,0
+NXDR.US,D,20220128,000000,5.23,5.39,4.87,5.2,1869546,0
+NXDR.US,D,20220131,000000,5.3,5.76,5.3,5.66,2167254,0
+NXDR.US,D,20220201,000000,5.68,5.78,5.4462,5.69,1175425,0
+NXDR.US,D,20220202,000000,5.8,5.8,5.23,5.52,1652594,0
+NXDR.US,D,20220203,000000,5.27,5.29,4.9,4.98,2196858,0
+NXDR.US,D,20220204,000000,5.19,5.78,5.06,5.63,1568894,0
+NXDR.US,D,20220207,000000,5.63,5.9,5.43,5.58,1491491,0
+NXDR.US,D,20220208,000000,5.65,6.15,5.43,6.14,1345422,0
+NXDR.US,D,20220209,000000,6.25,6.58,5.97,6.54,2227957,0
+NXDR.US,D,20220210,000000,6.54,7.25,6.33,6.88,2448297,0
+NXDR.US,D,20220211,000000,6.74,7.0199,6.58,6.89,1170529,0
+NXDR.US,D,20220214,000000,6.9,7.17,6.75,7.12,1122288,0
+NXDR.US,D,20220215,000000,7.32,7.32,6.86,7.25,1032174,0
+NXDR.US,D,20220216,000000,7.16,7.26,6.96,7.18,716743,0
+NXDR.US,D,20220217,000000,7.09,7.2,6.58,6.63,1577750,0
+NXDR.US,D,20220218,000000,6.7,6.7282,6.01,6.06,1495030,0
+NXDR.US,D,20220222,000000,6,6.229,5.86,6.1,1555413,0
+NXDR.US,D,20220223,000000,6.14,6.17,5.67,5.68,998000,0
+NXDR.US,D,20220224,000000,5.1,6.09,5.04,6.05,1134406,0
+NXDR.US,D,20220225,000000,6.08,6.31,5.81,6.3,1152804,0
+NXDR.US,D,20220228,000000,6.23,6.5449,6.06,6.27,1045647,0
+NXDR.US,D,20220301,000000,6.3,6.45,6.18,6.24,1163831,0
+NXDR.US,D,20220302,000000,6.17,6.255,5.6,6.09,4701999,0
+NXDR.US,D,20220303,000000,6.11,6.16,5.94,5.96,1989815,0
+NXDR.US,D,20220304,000000,5.9,6.01,5.25,5.39,1891308,0
+NXDR.US,D,20220307,000000,5.36,5.42,5.09,5.12,1503287,0
+NXDR.US,D,20220308,000000,5.12,5.56,4.86,5.43,1593217,0
+NXDR.US,D,20220309,000000,5.55,5.88,5.55,5.76,1665032,0
+NXDR.US,D,20220310,000000,5.58,5.88,5.38,5.78,1371057,0
+NXDR.US,D,20220311,000000,5.8,5.8799,5.21,5.31,1983275,0
+NXDR.US,D,20220314,000000,5.24,5.42,5.08,5.11,1387641,0
+NXDR.US,D,20220315,000000,5.12,5.54,5.069,5.41,1716261,0
+NXDR.US,D,20220316,000000,5.51,5.81,5.51,5.78,1383613,0
+NXDR.US,D,20220317,000000,5.7,5.95,5.65,5.79,1094099,0
+NXDR.US,D,20220318,000000,5.77,6.06,5.77,5.99,909028,0
+NXDR.US,D,20220321,000000,5.91,5.93,5.61,5.66,1040449,0
+NXDR.US,D,20220322,000000,5.7,6.28,5.65,6.11,1177208,0
+NXDR.US,D,20220323,000000,5.94,6.25,5.91,6.06,697127,0
+NXDR.US,D,20220324,000000,6.13,6.14,5.92,6.1,1173123,0
+NXDR.US,D,20220325,000000,6.08,6.18,5.955,6.06,675872,0
+NXDR.US,D,20220328,000000,6.08,6.3,6.04,6.23,818114,0
+NXDR.US,D,20220329,000000,6.2,6.35,6.035,6.26,1119357,0
+NXDR.US,D,20220330,000000,6.23,6.47,6.05,6.06,893728,0
+NXDR.US,D,20220331,000000,6.09,6.1,5.75,5.99,1486860,0
+NXDR.US,D,20220401,000000,6.06,6.26,5.97,6.04,1149134,0
+NXDR.US,D,20220404,000000,6.26,6.74,6.08,6.73,1722540,0
+NXDR.US,D,20220405,000000,6.72,6.72,6.33,6.43,1432913,0
+NXDR.US,D,20220406,000000,6.26,6.33,5.305,5.55,2947905,0
+NXDR.US,D,20220407,000000,5.61,5.61,5.28,5.57,1346792,0
+NXDR.US,D,20220408,000000,5.46,5.57,5.29,5.52,1118669,0
+NXDR.US,D,20220411,000000,5.45,5.64,5.26,5.47,581860,0
+NXDR.US,D,20220412,000000,5.6,5.8301,5.372,5.39,1430465,0
+NXDR.US,D,20220413,000000,5.36,5.61,5.28,5.56,1251169,0
+NXDR.US,D,20220414,000000,5.55,5.61,5.355,5.41,804676,0
+NXDR.US,D,20220418,000000,5.38,5.49,5.08,5.36,1235989,0
+NXDR.US,D,20220419,000000,5.3,5.57,5.22,5.49,883966,0
+NXDR.US,D,20220420,000000,5.43,5.43,4.93,4.95,1176289,0
+NXDR.US,D,20220421,000000,5.04,5.09,4.65,4.7,975182,0
+NXDR.US,D,20220422,000000,4.66,4.78,4.48,4.58,915109,0
+NXDR.US,D,20220425,000000,4.5,4.835,4.45,4.79,792134,0
+NXDR.US,D,20220426,000000,4.78,4.78,4.51,4.62,1046021,0
+NXDR.US,D,20220427,000000,4.62,4.68,4.4,4.45,954425,0
+NXDR.US,D,20220428,000000,4.6,4.65,4.355,4.56,1599523,0
+NXDR.US,D,20220429,000000,4.5,4.7386,4.47,4.51,702192,0
+NXDR.US,D,20220502,000000,4.47,4.7,4.39,4.69,962777,0
+NXDR.US,D,20220503,000000,4.64,4.71,4.52,4.59,639977,0
+NXDR.US,D,20220504,000000,4.54,4.77,4.365,4.7,1309746,0
+NXDR.US,D,20220505,000000,4.6,4.63,4,4.16,3570613,0
+NXDR.US,D,20220506,000000,4.12,4.12,3.71,3.74,4128011,0
+NXDR.US,D,20220509,000000,3.68,3.68,3.23,3.33,4446016,0
+NXDR.US,D,20220510,000000,3.46,3.555,3.15,3.19,3490175,0
+NXDR.US,D,20220511,000000,3.03,3.17,2.65,2.93,5315063,0
+NXDR.US,D,20220512,000000,2.82,3.26,2.79,2.94,3911170,0
+NXDR.US,D,20220513,000000,3.01,3.41,2.96,3.28,8004617,0
+NXDR.US,D,20220516,000000,3.2,3.45,3.11,3.14,4186916,0
+NXDR.US,D,20220517,000000,3.25,3.365,3.11,3.22,2632384,0
+NXDR.US,D,20220518,000000,3.15,3.15,2.79,2.81,3867268,0
+NXDR.US,D,20220519,000000,2.79,2.97,2.72,2.84,1932397,0
+NXDR.US,D,20220520,000000,2.9,3,2.75,2.82,3353392,0
+NXDR.US,D,20220523,000000,2.89,2.89,2.69,2.76,2110726,0
+NXDR.US,D,20220524,000000,2.65,2.68,2.47,2.54,3267514,0
+NXDR.US,D,20220525,000000,2.55,2.765,2.5364,2.69,3106942,0
+NXDR.US,D,20220526,000000,2.75,2.9,2.71,2.79,2617997,0
+NXDR.US,D,20220527,000000,2.8,2.93,2.765,2.88,3034356,0
+NXDR.US,D,20220531,000000,2.91,2.95,2.75,2.84,4059252,0
+NXDR.US,D,20220601,000000,2.84,2.97,2.735,2.8,3208390,0
+NXDR.US,D,20220602,000000,3,3.28,2.96,3.15,6666179,0
+NXDR.US,D,20220603,000000,3.11,3.2,3.0201,3.15,5124542,0
+NXDR.US,D,20220606,000000,3.27,3.475,3.155,3.41,8126810,0
+NXDR.US,D,20220607,000000,3.4,3.63,3.3459,3.56,6202398,0
+NXDR.US,D,20220608,000000,3.78,3.94,3.61,3.68,3390837,0
+NXDR.US,D,20220609,000000,3.6,3.725,3.38,3.39,2673827,0
+NXDR.US,D,20220610,000000,3.31,3.395,3.2,3.26,2391291,0
+NXDR.US,D,20220613,000000,3.1,3.18,3,3.09,3057056,0
+NXDR.US,D,20220614,000000,3.12,3.12,2.88,3.03,4257993,0
+NXDR.US,D,20220615,000000,3.06,3.37,3.05,3.32,3466763,0
+NXDR.US,D,20220616,000000,3.16,3.27,3.025,3.08,3293514,0
+NXDR.US,D,20220617,000000,3.07,3.23,3.06,3.15,4784709,0
+NXDR.US,D,20220621,000000,3.26,3.6,3.26,3.47,3966634,0
+NXDR.US,D,20220622,000000,3.37,3.56,3.31,3.35,3501891,0
+NXDR.US,D,20220623,000000,3.37,3.41,3.18,3.21,2705132,0
+NXDR.US,D,20220624,000000,3.3,3.555,3.19,3.53,3811949,0
+NXDR.US,D,20220627,000000,3.52,3.62,3.4,3.5,2078974,0
+NXDR.US,D,20220628,000000,3.47,3.565,3.285,3.31,2275209,0
+NXDR.US,D,20220629,000000,3.3,3.34,3.1509,3.28,1920270,0
+NXDR.US,D,20220630,000000,3.2,3.36,3.09,3.31,2466610,0
+NXDR.US,D,20220701,000000,3.31,3.44,3.2201,3.44,1751438,0
+NXDR.US,D,20220705,000000,3.41,3.635,3.27,3.61,2307288,0
+NXDR.US,D,20220706,000000,3.56,3.66,3.425,3.64,2820231,0
+NXDR.US,D,20220707,000000,3.6,4.03,3.59,4.01,3684126,0
+NXDR.US,D,20220708,000000,3.95,4.02,3.76,3.87,3258379,0
+NXDR.US,D,20220711,000000,3.79,3.84,3.68,3.72,2786059,0
+NXDR.US,D,20220712,000000,3.74,3.82,3.62,3.68,2195380,0
+NXDR.US,D,20220713,000000,3.57,3.78,3.535,3.58,1710588,0
+NXDR.US,D,20220714,000000,3.53,3.55,3.18,3.2,2295857,0
+NXDR.US,D,20220715,000000,3.24,3.29,3.1,3.28,1637748,0
+NXDR.US,D,20220718,000000,3.36,3.45,3.28,3.3,1844972,0
+NXDR.US,D,20220719,000000,3.34,3.38,3.205,3.29,2204804,0
+NXDR.US,D,20220720,000000,3.31,3.47,3.28,3.43,1316540,0
+NXDR.US,D,20220721,000000,3.4,3.575,3.37,3.53,945388,0
+NXDR.US,D,20220722,000000,3.44,3.44,3.15,3.25,1634463,0
+NXDR.US,D,20220725,000000,3.25,3.28,3.12,3.22,939202,0
+NXDR.US,D,20220726,000000,3.17,3.18,3.06,3.07,1599822,0
+NXDR.US,D,20220727,000000,3.12,3.26,3.12,3.26,1549707,0
+NXDR.US,D,20220728,000000,3.23,3.3,3.1119,3.25,1287174,0
+NXDR.US,D,20220729,000000,3.23,3.44,3.195,3.35,1518398,0
+NXDR.US,D,20220801,000000,3.27,3.41,3.18,3.28,825459,0
+NXDR.US,D,20220802,000000,3.25,3.52,3.25,3.5,1084358,0
+NXDR.US,D,20220803,000000,3.51,3.81,3.48,3.72,1920340,0
+NXDR.US,D,20220804,000000,3.72,3.745,3.615,3.7,1158026,0
+NXDR.US,D,20220805,000000,3.58,3.8,3.56,3.77,1563404,0
+NXDR.US,D,20220808,000000,3.82,3.92,3.75,3.87,1186828,0
+NXDR.US,D,20220809,000000,3.88,3.88,3.58,3.6,1956846,0
+NXDR.US,D,20220810,000000,3.21,3.21,2.69,2.7,9839522,0
+NXDR.US,D,20220811,000000,2.8,3.06,2.74,2.9,8515069,0
+NXDR.US,D,20220812,000000,2.93,3.11,2.88,3.05,5906078,0
+NXDR.US,D,20220815,000000,3,3.18,2.98,3.15,4537112,0
+NXDR.US,D,20220816,000000,3.36,3.54,3.22,3.53,5754999,0
+NXDR.US,D,20220817,000000,3.44,3.5,3.23,3.24,4529446,0
+NXDR.US,D,20220818,000000,3.37,3.47,3.27,3.44,2646023,0
+NXDR.US,D,20220819,000000,3.38,3.39,3.23,3.34,3155509,0
+NXDR.US,D,20220822,000000,3.39,3.4699,3.26,3.34,2636899,0
+NXDR.US,D,20220823,000000,3.3,3.4,3.2,3.21,1806247,0
+NXDR.US,D,20220824,000000,3.28,3.48,3.23,3.45,2718774,0
+NXDR.US,D,20220825,000000,3.44,3.53,3.34,3.4,2586729,0
+NXDR.US,D,20220826,000000,3.4,3.41,3.21,3.26,1943531,0
+NXDR.US,D,20220829,000000,3.21,3.36,3.18,3.21,1367796,0
+NXDR.US,D,20220830,000000,3.21,3.28,3.08,3.08,1836316,0
+NXDR.US,D,20220831,000000,3.1,3.195,3.0899,3.18,2319010,0
+NXDR.US,D,20220901,000000,3.11,3.11,3.01,3.04,1728419,0
+NXDR.US,D,20220902,000000,3.09,3.22,3.01,3.09,1510728,0
+NXDR.US,D,20220906,000000,3.12,3.12,2.89,2.89,3677742,0
+NXDR.US,D,20220907,000000,2.88,3.09,2.88,3.09,2495488,0
+NXDR.US,D,20220908,000000,3.05,3.145,2.99,3.13,1201424,0
+NXDR.US,D,20220909,000000,3.16,3.325,3.1,3.26,2658887,0
+NXDR.US,D,20220912,000000,3.28,3.43,3.25,3.42,1482706,0
+NXDR.US,D,20220913,000000,3.26,3.33,3.17,3.26,1710013,0
+NXDR.US,D,20220914,000000,3.24,3.305,3.18,3.28,1612708,0
+NXDR.US,D,20220915,000000,3.24,3.61,3.21,3.54,4511376,0
+NXDR.US,D,20220916,000000,3.42,3.46,3.35,3.41,4234876,0
+NXDR.US,D,20220919,000000,3.36,3.4,3.14,3.21,3110762,0
+NXDR.US,D,20220920,000000,3.13,3.15,3.01,3.04,2948588,0
+NXDR.US,D,20220921,000000,3.07,3.27,2.98,3.14,2999826,0
+NXDR.US,D,20220922,000000,3.09,3.12,2.935,2.94,2020213,0
+NXDR.US,D,20220923,000000,2.88,2.93,2.79,2.84,3105478,0
+NXDR.US,D,20220926,000000,2.83,2.89,2.72,2.75,1947042,0
+NXDR.US,D,20220927,000000,2.78,2.88,2.755,2.88,1654879,0
+NXDR.US,D,20220928,000000,2.88,3.045,2.86,3.03,1387730,0
+NXDR.US,D,20220929,000000,2.91,2.925,2.8514,2.89,1395311,0
+NXDR.US,D,20220930,000000,2.88,2.925,2.75,2.79,1145975,0
+NXDR.US,D,20221003,000000,2.82,2.83,2.66,2.7,2058142,0
+NXDR.US,D,20221004,000000,2.8,3.04,2.8,2.92,2236185,0
+NXDR.US,D,20221005,000000,2.88,2.885,2.685,2.79,1737388,0
+NXDR.US,D,20221006,000000,2.76,2.865,2.755,2.82,625032,0
+NXDR.US,D,20221007,000000,2.77,2.77,2.63,2.64,1442878,0
+NXDR.US,D,20221010,000000,2.62,2.6404,2.54,2.58,1051865,0
+NXDR.US,D,20221011,000000,2.56,2.61,2.44,2.53,1013044,0
+NXDR.US,D,20221012,000000,2.51,2.66,2.45,2.62,947457,0
+NXDR.US,D,20221013,000000,2.5,2.69,2.43,2.66,802843,0
+NXDR.US,D,20221014,000000,2.69,2.73,2.52,2.53,1438951,0
+NXDR.US,D,20221017,000000,2.62,2.77,2.6,2.76,1120456,0
+NXDR.US,D,20221018,000000,2.89,2.92,2.76,2.8,1059755,0
+NXDR.US,D,20221019,000000,2.76,2.81,2.7,2.76,793527,0
+NXDR.US,D,20221020,000000,2.77,2.85,2.685,2.71,725326,0
+NXDR.US,D,20221021,000000,2.67,2.67,2.435,2.61,1420129,0
+NXDR.US,D,20221024,000000,2.59,2.59,2.49,2.54,592291,0
+NXDR.US,D,20221025,000000,2.56,2.69,2.53,2.69,830324,0
+NXDR.US,D,20221026,000000,2.71,2.72,2.58,2.6,639399,0
+NXDR.US,D,20221027,000000,2.6,2.68,2.5,2.63,1140631,0
+NXDR.US,D,20221028,000000,2.66,2.78,2.57,2.75,1460361,0
+NXDR.US,D,20221031,000000,2.71,2.78,2.6801,2.71,1403537,0
+NXDR.US,D,20221101,000000,2.8,2.865,2.6,2.61,1008121,0
+NXDR.US,D,20221102,000000,2.61,2.6294,2.34,2.41,2954801,0
+NXDR.US,D,20221103,000000,2.37,2.5,2.37,2.43,669872,0
+NXDR.US,D,20221104,000000,2.43,2.43,2.24,2.32,1159087,0
+NXDR.US,D,20221107,000000,2.33,2.42,2.255,2.37,1512332,0
+NXDR.US,D,20221108,000000,2.33,2.405,2.27,2.32,2133353,0
+NXDR.US,D,20221109,000000,2.21,2.25,2.04,2.06,2536014,0
+NXDR.US,D,20221110,000000,2.19,2.54,2.17,2.47,3107313,0
+NXDR.US,D,20221111,000000,2.42,2.76,2.3893,2.64,2756081,0
+NXDR.US,D,20221114,000000,2.59,2.66,2.42,2.44,1628901,0
+NXDR.US,D,20221115,000000,2.54,2.77,2.54,2.64,3477529,0
+NXDR.US,D,20221116,000000,2.62,2.62,2.42,2.42,1149561,0
+NXDR.US,D,20221117,000000,2.36,2.405,2.31,2.35,1361033,0
+NXDR.US,D,20221118,000000,2.37,2.37,2.24,2.26,1090864,0
+NXDR.US,D,20221121,000000,2.26,2.26,2.17,2.2,988581,0
+NXDR.US,D,20221122,000000,2.2,2.25,2.13,2.16,924342,0
+NXDR.US,D,20221123,000000,2.14,2.205,2.13,2.17,1086772,0
+NXDR.US,D,20221125,000000,2.16,2.17,2.115,2.17,275312,0
+NXDR.US,D,20221128,000000,2.12,2.185,2.05,2.06,1706572,0
+NXDR.US,D,20221129,000000,2.03,2.115,2.02,2.08,1196109,0
+NXDR.US,D,20221130,000000,2.09,2.26,2.03,2.25,2314598,0
+NXDR.US,D,20221201,000000,2.19,2.25,2.15,2.16,1248343,0
+NXDR.US,D,20221202,000000,2.11,2.23,2.09,2.2,1309718,0
+NXDR.US,D,20221205,000000,2.12,2.18,2.05,2.05,1413596,0
+NXDR.US,D,20221206,000000,2.08,2.08,1.98,2.02,1638460,0
+NXDR.US,D,20221207,000000,1.98,2.075,1.95,1.97,1634416,0
+NXDR.US,D,20221208,000000,1.98,2.12,1.96,2.02,1041905,0
+NXDR.US,D,20221209,000000,2.01,2.08,1.99,2.07,958770,0
+NXDR.US,D,20221212,000000,2.06,2.115,1.96,2.11,2089408,0
+NXDR.US,D,20221213,000000,2.21,2.33,2.04,2.06,2102024,0
+NXDR.US,D,20221214,000000,2.04,2.05,1.95,2,2026862,0
+NXDR.US,D,20221215,000000,1.96,2,1.9117,1.99,1153954,0
+NXDR.US,D,20221216,000000,1.95,2.035,1.94,2,1453329,0
+NXDR.US,D,20221219,000000,1.97,2.0012,1.91,1.91,1462809,0
+NXDR.US,D,20221220,000000,1.91,2.015,1.91,1.96,963012,0
+NXDR.US,D,20221221,000000,1.96,1.99,1.91,1.92,1258668,0
+NXDR.US,D,20221222,000000,1.93,1.93,1.87,1.91,1201504,0
+NXDR.US,D,20221223,000000,1.93,1.95,1.86,1.95,1382660,0
+NXDR.US,D,20221227,000000,1.91,1.92,1.82,1.89,2189059,0
+NXDR.US,D,20221228,000000,1.85,1.97,1.85,1.91,1309422,0
+NXDR.US,D,20221229,000000,1.93,2.07,1.92,2.06,1333211,0
+NXDR.US,D,20221230,000000,2,2.11,1.995,2.06,1099636,0
+NXDR.US,D,20230103,000000,2.11,2.225,1.99,2.07,845402,0
+NXDR.US,D,20230104,000000,2.07,2.12,2.0304,2.1,774376,0
+NXDR.US,D,20230105,000000,2.09,2.095,2.03,2.04,444390,0
+NXDR.US,D,20230106,000000,2.05,2.07,1.98,2.07,601235,0
+NXDR.US,D,20230109,000000,2.1,2.15,2.065,2.08,1238397,0
+NXDR.US,D,20230110,000000,2.1,2.145,2.07,2.09,756114,0
+NXDR.US,D,20230111,000000,2.09,2.14,2.07,2.1,906019,0
+NXDR.US,D,20230112,000000,2.1,2.16,2.05,2.16,1562788,0
+NXDR.US,D,20230113,000000,2.11,2.18,2.07,2.12,1719631,0
+NXDR.US,D,20230117,000000,2.15,2.2,2.09,2.18,949040,0
+NXDR.US,D,20230118,000000,2.2,2.285,2.14,2.15,1356125,0
+NXDR.US,D,20230119,000000,2.14,2.18,2.08,2.11,950174,0
+NXDR.US,D,20230120,000000,2.1,2.17,2.085,2.14,1093640,0
+NXDR.US,D,20230123,000000,2.14,2.26,2.08,2.2,1190592,0
+NXDR.US,D,20230124,000000,2.16,2.22,2.03,2.16,1611725,0
+NXDR.US,D,20230125,000000,2.14,2.14,2.048,2.1,1039488,0
+NXDR.US,D,20230126,000000,2.17,2.23,2.135,2.17,989948,0
+NXDR.US,D,20230127,000000,2.16,2.37,2.12,2.31,2787085,0
+NXDR.US,D,20230130,000000,2.29,2.3086,2.21,2.21,635702,0
+NXDR.US,D,20230131,000000,2.22,2.5,2.22,2.46,1681119,0
+NXDR.US,D,20230201,000000,2.44,2.665,2.43,2.61,2127817,0
+NXDR.US,D,20230202,000000,2.71,2.805,2.655,2.76,1767703,0
+NXDR.US,D,20230203,000000,2.63,2.77,2.5,2.53,1787141,0
+NXDR.US,D,20230206,000000,2.51,2.58,2.405,2.44,1055647,0
+NXDR.US,D,20230207,000000,2.43,2.46,2.36,2.42,813346,0
+NXDR.US,D,20230208,000000,2.4,2.49,2.35,2.36,755452,0
+NXDR.US,D,20230209,000000,2.39,2.4078,2.14,2.18,1918047,0
+NXDR.US,D,20230210,000000,2.16,2.19,2.1,2.15,924969,0
+NXDR.US,D,20230213,000000,2.14,2.235,2.1,2.21,1182306,0
+NXDR.US,D,20230214,000000,2.2,2.29,2.15,2.26,480991,0
+NXDR.US,D,20230215,000000,2.22,2.4295,2.22,2.41,722812,0
+NXDR.US,D,20230216,000000,2.31,2.45,2.3,2.31,1194343,0
+NXDR.US,D,20230217,000000,2.27,2.3,2.2,2.24,1059209,0
+NXDR.US,D,20230221,000000,2.19,2.28,2.16,2.16,574607,0
+NXDR.US,D,20230222,000000,2.15,2.215,2.1322,2.18,736035,0
+NXDR.US,D,20230223,000000,2.2,2.2,2.12,2.18,641879,0
+NXDR.US,D,20230224,000000,2.13,2.18,2.105,2.14,879281,0
+NXDR.US,D,20230227,000000,2.19,2.21,2.1,2.12,1012812,0
+NXDR.US,D,20230228,000000,2.11,2.17,2.06,2.06,1355949,0
+NXDR.US,D,20230301,000000,2.12,2.12,1.91,1.94,2217376,0
+NXDR.US,D,20230302,000000,1.92,1.95,1.85,1.91,1113033,0
+NXDR.US,D,20230303,000000,1.95,2.01,1.94,2,981982,0
+NXDR.US,D,20230306,000000,2.06,2.06,1.97,1.98,612843,0
+NXDR.US,D,20230307,000000,1.95,2.04,1.935,1.99,1123868,0
+NXDR.US,D,20230308,000000,2.02,2.02,1.965,1.99,919751,0
+NXDR.US,D,20230309,000000,2.01,2.05,1.92,1.92,1335897,0
+NXDR.US,D,20230310,000000,1.92,1.95,1.88,1.91,1719937,0
+NXDR.US,D,20230313,000000,1.87,1.92,1.85,1.88,1983898,0
+NXDR.US,D,20230314,000000,1.91,1.975,1.88,1.9,984145,0
+NXDR.US,D,20230315,000000,1.87,1.97,1.8673,1.95,994426,0
+NXDR.US,D,20230316,000000,1.94,2.06,1.92,2.04,789971,0
+NXDR.US,D,20230317,000000,2.04,2.05,1.95,1.96,706615,0
+NXDR.US,D,20230320,000000,1.95,1.98,1.94,1.95,958355,0
+NXDR.US,D,20230321,000000,1.97,2.025,1.97,1.99,870889,0
+NXDR.US,D,20230322,000000,1.94,2.0278,1.9373,1.96,743320,0
+NXDR.US,D,20230323,000000,2.01,2.09,1.965,2,854679,0
+NXDR.US,D,20230324,000000,2,2.04,1.9822,2.03,441661,0
+NXDR.US,D,20230327,000000,2.05,2.05,1.98,2.01,1249926,0
+NXDR.US,D,20230328,000000,1.97,2.04,1.97,2.01,674782,0
+NXDR.US,D,20230329,000000,2.04,2.085,2.02,2.06,451979,0
+NXDR.US,D,20230330,000000,2.06,2.1,1.98,2.06,843648,0
+NXDR.US,D,20230331,000000,2.07,2.155,2.06,2.15,661479,0
+NXDR.US,D,20230403,000000,2.14,2.155,2.07,2.11,656884,0
+NXDR.US,D,20230404,000000,2.14,2.17,2.1,2.14,462046,0
+NXDR.US,D,20230405,000000,2.11,2.13,2.0725,2.11,690952,0
+NXDR.US,D,20230406,000000,2.1,2.14,2.05,2.14,382752,0
+NXDR.US,D,20230410,000000,2.08,2.165,2.06,2.16,536515,0
+NXDR.US,D,20230411,000000,2.17,2.26,2.16,2.23,1028212,0
+NXDR.US,D,20230412,000000,2.27,2.35,2.26,2.35,1690233,0
+NXDR.US,D,20230413,000000,2.365,2.395,2.3,2.31,827341,0
+NXDR.US,D,20230414,000000,2.3,2.33,2.2362,2.31,764781,0
+NXDR.US,D,20230417,000000,2.3,2.38,2.29,2.37,711020,0
+NXDR.US,D,20230418,000000,2.39,2.43,2.36,2.43,740204,0
+NXDR.US,D,20230419,000000,2.38,2.4,2.34,2.39,644570,0
+NXDR.US,D,20230420,000000,2.36,2.38,2.3,2.3,892040,0
+NXDR.US,D,20230421,000000,2.29,2.29,2.215,2.23,902743,0
+NXDR.US,D,20230424,000000,2.24,2.24,2.1125,2.16,938788,0
+NXDR.US,D,20230425,000000,2.16,2.16,2.095,2.12,564072,0
+NXDR.US,D,20230426,000000,2.11,2.17,2.11,2.12,605392,0
+NXDR.US,D,20230427,000000,2.16,2.17,2.1101,2.15,414686,0
+NXDR.US,D,20230428,000000,2.12,2.14,2.075,2.11,531890,0
+NXDR.US,D,20230501,000000,2.1,2.11,2,2.04,1030808,0
+NXDR.US,D,20230502,000000,2.02,2.05,1.965,2,1023591,0
+NXDR.US,D,20230503,000000,2.03,2.06,1.985,1.99,705597,0
+NXDR.US,D,20230504,000000,1.97,2.01,1.97,2,427860,0
+NXDR.US,D,20230505,000000,2,2.035,1.97,2.01,579959,0
+NXDR.US,D,20230508,000000,2.04,2.075,1.9801,2.05,1030457,0
+NXDR.US,D,20230509,000000,2.01,2.065,1.99,2.05,1804346,0
+NXDR.US,D,20230510,000000,2.25,2.49,2.2,2.41,2884954,0
+NXDR.US,D,20230511,000000,2.38,2.535,2.25,2.3,1444607,0
+NXDR.US,D,20230512,000000,2.31,2.43,2.22,2.28,1204612,0
+NXDR.US,D,20230515,000000,2.26,2.4,2.26,2.33,1040003,0
+NXDR.US,D,20230516,000000,2.31,2.32,2.2125,2.25,504584,0
+NXDR.US,D,20230517,000000,2.25,2.31,2.21,2.31,677890,0
+NXDR.US,D,20230518,000000,2.31,2.34,2.295,2.31,1361293,0
+NXDR.US,D,20230519,000000,2.33,2.36,2.26,2.26,886940,0
+NXDR.US,D,20230522,000000,2.28,2.33,2.22,2.22,1157223,0
+NXDR.US,D,20230523,000000,2.2,2.29,2.2,2.23,878982,0
+NXDR.US,D,20230524,000000,2.24,2.49,2.22,2.37,3003434,0
+NXDR.US,D,20230525,000000,2.37,2.41,2.31,2.39,782265,0
+NXDR.US,D,20230526,000000,2.39,2.4799,2.39,2.46,1142808,0
+NXDR.US,D,20230530,000000,2.5,2.53,2.44,2.45,1227421,0
+NXDR.US,D,20230531,000000,2.43,2.47,2.395,2.47,1456599,0
+NXDR.US,D,20230601,000000,2.47,2.81,2.43,2.73,2660174,0
+NXDR.US,D,20230602,000000,2.73,2.89,2.73,2.82,2002788,0
+NXDR.US,D,20230605,000000,2.79,3,2.79,2.97,2788260,0
+NXDR.US,D,20230606,000000,2.99,3.0481,2.96,2.97,1951414,0
+NXDR.US,D,20230607,000000,2.96,3.025,2.855,2.9,1217082,0
+NXDR.US,D,20230608,000000,2.88,2.98,2.865,2.92,1043351,0
+NXDR.US,D,20230609,000000,2.91,2.995,2.88,2.9,1085801,0
+NXDR.US,D,20230612,000000,2.9,2.925,2.825,2.91,850690,0
+NXDR.US,D,20230613,000000,2.9,2.96,2.86,2.95,1031314,0
+NXDR.US,D,20230614,000000,2.91,2.91,2.78,2.84,1106612,0
+NXDR.US,D,20230615,000000,2.83,2.95,2.765,2.92,1201312,0
+NXDR.US,D,20230616,000000,2.9,2.94,2.87,2.9,1693918,0
+NXDR.US,D,20230620,000000,2.85,2.93,2.845,2.9,1172837,0
+NXDR.US,D,20230621,000000,2.87,2.9,2.81,2.89,1312936,0
+NXDR.US,D,20230622,000000,2.92,3.02,2.87,2.98,2438606,0
+NXDR.US,D,20230623,000000,2.93,3.05,2.81,3.02,21421744,0
+NXDR.US,D,20230626,000000,3.04,3.15,2.99,3.01,3035336,0
+NXDR.US,D,20230627,000000,2.95,3.025,2.9,2.98,1738880,0
+NXDR.US,D,20230628,000000,3,3.3,2.98,3.22,7146575,0
+NXDR.US,D,20230629,000000,3.26,3.35,3.2,3.35,2763195,0
+NXDR.US,D,20230630,000000,3.35,3.415,3.235,3.26,2507671,0
+NXDR.US,D,20230703,000000,3.29,3.38,3.29,3.31,909768,0
+NXDR.US,D,20230705,000000,3.3,3.315,3.1998,3.24,1555579,0
+NXDR.US,D,20230706,000000,3.19,3.22,3.145,3.2,1206830,0
+NXDR.US,D,20230707,000000,3.16,3.25,3.16,3.24,1344720,0
+NXDR.US,D,20230710,000000,3.24,3.26,3.18,3.23,1211676,0
+NXDR.US,D,20230711,000000,3.22,3.25,3.0501,3.08,2058001,0
+NXDR.US,D,20230712,000000,3.15,3.16,3.1,3.15,1317643,0
+NXDR.US,D,20230713,000000,3.15,3.28,3.13,3.25,1662027,0
+NXDR.US,D,20230714,000000,3.2,3.265,3.14,3.23,1299816,0
+NXDR.US,D,20230717,000000,3.25,3.28,3.21,3.23,2134297,0
+NXDR.US,D,20230718,000000,3.2,3.23,3.11,3.12,1366631,0
+NXDR.US,D,20230719,000000,3.14,3.17,3.05,3.06,1009737,0
+NXDR.US,D,20230720,000000,3.04,3.06,2.9,2.92,961261,0
+NXDR.US,D,20230721,000000,2.95,2.955,2.86,2.88,1058250,0
+NXDR.US,D,20230724,000000,2.89,2.91,2.84,2.84,597924,0
+NXDR.US,D,20230725,000000,2.88,2.89,2.78,2.8,706088,0
+NXDR.US,D,20230726,000000,2.8,2.84,2.7501,2.83,603388,0
+NXDR.US,D,20230727,000000,2.91,3,2.79,2.8,927343,0
+NXDR.US,D,20230728,000000,2.84,2.9,2.82,2.87,1241621,0
+NXDR.US,D,20230731,000000,2.9,3.14,2.89,3.11,3263968,0
+NXDR.US,D,20230801,000000,3.07,3.15,2.965,3.1,5919805,0
+NXDR.US,D,20230802,000000,3.07,3.155,2.985,3.09,2041228,0
+NXDR.US,D,20230803,000000,3.07,3.14,3.02,3.07,1625820,0
+NXDR.US,D,20230804,000000,3.07,3.0873,2.97,2.99,1014863,0
+NXDR.US,D,20230807,000000,3.01,3.02,2.94,2.97,820890,0
+NXDR.US,D,20230808,000000,2.93,2.935,2.85,2.9,1994638,0
+NXDR.US,D,20230809,000000,2.88,2.8904,2.27,2.46,4018840,0
+NXDR.US,D,20230810,000000,2.48,2.52,2.355,2.37,2423939,0
+NXDR.US,D,20230811,000000,2.33,2.41,2.28,2.39,1370095,0
+NXDR.US,D,20230814,000000,2.39,2.43,2.3,2.34,1141784,0
+NXDR.US,D,20230815,000000,2.29,2.36,2.23,2.24,1383171,0
+NXDR.US,D,20230816,000000,2.02,2.25,2.02,2.18,3471177,0
+NXDR.US,D,20230817,000000,2.16,2.23,2.16,2.19,1754050,0
+NXDR.US,D,20230818,000000,2.155,2.19,2.1207,2.15,1084014,0
+NXDR.US,D,20230821,000000,2.15,2.155,2.08,2.14,1049951,0
+NXDR.US,D,20230822,000000,2.15,2.15,2.095,2.12,917948,0
+NXDR.US,D,20230823,000000,2.13,2.18,2.13,2.14,667881,0
+NXDR.US,D,20230824,000000,2.11,2.16,2.095,2.11,792341,0
+NXDR.US,D,20230825,000000,2.12,2.16,2.095,2.12,992771,0
+NXDR.US,D,20230828,000000,2.15,2.17,2.11,2.13,639886,0
+NXDR.US,D,20230829,000000,2.14,2.2,2.1,2.2,886770,0
+NXDR.US,D,20230830,000000,2.18,2.185,2.12,2.14,821820,0
+NXDR.US,D,20230831,000000,2.13,2.185,2.13,2.17,804000,0
+NXDR.US,D,20230901,000000,2.18,2.2385,2.17,2.18,1047702,0
+NXDR.US,D,20230905,000000,2.16,2.22,2.15,2.17,952572,0
+NXDR.US,D,20230906,000000,2.18,2.195,2.09,2.1,785473,0
+NXDR.US,D,20230907,000000,2.08,2.092,1.98,2.01,2422488,0
+NXDR.US,D,20230908,000000,2.02,2.045,1.9301,1.94,3685301,0
+NXDR.US,D,20230911,000000,1.99,2.01,1.94,2,1713280,0
+NXDR.US,D,20230912,000000,1.97,2.015,1.96,2.01,1679172,0
+NXDR.US,D,20230913,000000,2.01,2.03,1.985,2.02,1530695,0
+NXDR.US,D,20230914,000000,2.03,2.075,2.03,2.06,1083501,0
+NXDR.US,D,20230915,000000,2.06,2.075,1.98,1.99,3103753,0
+NXDR.US,D,20230918,000000,2,2,1.92,1.93,1307627,0
+NXDR.US,D,20230919,000000,1.92,1.94,1.88,1.92,1475532,0
+NXDR.US,D,20230920,000000,1.92,1.96,1.87,1.88,644366,0
+NXDR.US,D,20230921,000000,1.87,1.89,1.84,1.85,1971650,0
+NXDR.US,D,20230922,000000,1.86,1.875,1.835,1.84,952859,0
+NXDR.US,D,20230925,000000,1.84,1.855,1.81,1.81,868577,0
+NXDR.US,D,20230926,000000,1.81,1.82,1.76,1.78,1056292,0
+NXDR.US,D,20230927,000000,1.8,1.83,1.77,1.81,1184532,0
+NXDR.US,D,20230928,000000,1.81,1.83,1.78,1.79,696738,0
+NXDR.US,D,20230929,000000,1.8,1.83,1.79,1.82,1149137,0
+NXDR.US,D,20231002,000000,1.77,1.81,1.76,1.77,838852,0
+NXDR.US,D,20231003,000000,1.76,1.83,1.74,1.76,1342460,0
+NXDR.US,D,20231004,000000,1.79,1.91,1.77,1.89,1566401,0
+NXDR.US,D,20231005,000000,1.91,1.91,1.83,1.88,938461,0
+NXDR.US,D,20231006,000000,1.87,1.96,1.85,1.92,692348,0
+NXDR.US,D,20231009,000000,1.89,1.91,1.86,1.89,330498,0
+NXDR.US,D,20231010,000000,1.89,1.9498,1.87,1.93,416946,0
+NXDR.US,D,20231011,000000,1.95,2.005,1.95,1.98,600178,0
+NXDR.US,D,20231012,000000,1.97,1.97,1.8925,1.91,591176,0
+NXDR.US,D,20231013,000000,1.91,1.91,1.8,1.82,681534,0
+NXDR.US,D,20231016,000000,1.83,1.93,1.83,1.93,508695,0
+NXDR.US,D,20231017,000000,1.83,1.9699,1.83,1.94,824672,0
+NXDR.US,D,20231018,000000,1.77,1.86,1.74,1.83,2043095,0
+NXDR.US,D,20231019,000000,1.83,1.88,1.81,1.84,893082,0
+NXDR.US,D,20231020,000000,1.84,1.84,1.785,1.81,927536,0
+NXDR.US,D,20231023,000000,1.79,1.79,1.74,1.75,1340107,0
+NXDR.US,D,20231024,000000,1.78,1.805,1.745,1.77,781799,0
+NXDR.US,D,20231025,000000,1.76,1.78,1.71,1.71,555405,0
+NXDR.US,D,20231026,000000,1.71,1.74,1.68,1.72,696867,0
+NXDR.US,D,20231027,000000,1.73,1.74,1.7,1.72,707978,0
+NXDR.US,D,20231030,000000,1.73,1.76,1.715,1.76,461712,0
+NXDR.US,D,20231031,000000,1.73,1.835,1.72,1.82,1065165,0
+NXDR.US,D,20231101,000000,1.8,1.82,1.745,1.76,808400,0
+NXDR.US,D,20231102,000000,1.78,1.84,1.78,1.83,1491227,0
+NXDR.US,D,20231103,000000,1.85,1.87,1.815,1.85,1620829,0
+NXDR.US,D,20231106,000000,1.85,1.91,1.75,1.75,934599,0
+NXDR.US,D,20231107,000000,1.73,1.83,1.73,1.82,1586367,0
+NXDR.US,D,20231108,000000,1.72,1.72,1.465,1.51,5879023,0
+NXDR.US,D,20231109,000000,1.5,1.505,1.43,1.44,2476679,0
+NXDR.US,D,20231110,000000,1.4,1.46,1.32,1.42,5705433,0
+NXDR.US,D,20231113,000000,1.39,1.6,1.39,1.59,3462432,0
+NXDR.US,D,20231114,000000,1.6,1.72,1.6,1.71,3164789,0
+NXDR.US,D,20231115,000000,1.67,1.76,1.61,1.62,1738320,0
+NXDR.US,D,20231116,000000,1.45,1.56,1.42,1.55,2915029,0
+NXDR.US,D,20231117,000000,1.55,1.65,1.5301,1.65,1639803,0
+NXDR.US,D,20231120,000000,1.62,1.68,1.62,1.64,1036913,0
+NXDR.US,D,20231121,000000,1.62,1.64,1.54,1.55,1372256,0
+NXDR.US,D,20231122,000000,1.54,1.62,1.54,1.56,1084983,0
+NXDR.US,D,20231124,000000,1.57,1.62,1.56,1.61,310873,0
+NXDR.US,D,20231127,000000,1.6,1.63,1.58,1.6,696737,0
+NXDR.US,D,20231128,000000,1.59,1.61,1.55,1.61,539703,0
+NXDR.US,D,20231129,000000,1.61,1.69,1.61,1.63,583092,0
+NXDR.US,D,20231130,000000,1.62,1.66,1.565,1.6,1002471,0
+NXDR.US,D,20231201,000000,1.57,1.66,1.55,1.64,1667382,0
+NXDR.US,D,20231204,000000,1.62,1.66,1.62,1.66,1385759,0
+NXDR.US,D,20231205,000000,1.64,1.64,1.54,1.59,1821190,0
+NXDR.US,D,20231206,000000,1.63,1.72,1.61,1.66,2007917,0
+NXDR.US,D,20231207,000000,1.61,1.68,1.61,1.63,1635156,0
+NXDR.US,D,20231208,000000,1.66,1.71,1.6,1.68,4047935,0
+NXDR.US,D,20231211,000000,1.7,1.75,1.63,1.69,3156455,0
+NXDR.US,D,20231212,000000,1.69,1.77,1.65,1.73,3515677,0
+NXDR.US,D,20231213,000000,1.77,1.82,1.73,1.8,4802032,0
+NXDR.US,D,20231214,000000,1.82,1.88,1.81,1.87,2773828,0
+NXDR.US,D,20231215,000000,1.95,2.035,1.87,1.94,4869749,0
+NXDR.US,D,20231218,000000,1.99,2.005,1.93,1.94,2735173,0
+NXDR.US,D,20231219,000000,1.95,2.05,1.9403,2.04,2387032,0
+NXDR.US,D,20231220,000000,2.03,2.09,1.96,1.98,1973599,0
+NXDR.US,D,20231221,000000,2.03,2.04,1.94,1.96,1450010,0
+NXDR.US,D,20231222,000000,2.02,2.02,1.925,1.96,1001766,0
+NXDR.US,D,20231226,000000,1.99,2,1.88,1.93,1418649,0
+NXDR.US,D,20231227,000000,1.9,1.98,1.9,1.97,2598240,0
+NXDR.US,D,20231228,000000,1.96,1.985,1.93,1.95,1503854,0
+NXDR.US,D,20231229,000000,1.91,1.9297,1.84,1.89,2212944,0
+NXDR.US,D,20240102,000000,1.83,1.87,1.735,1.74,2087757,0
+NXDR.US,D,20240103,000000,1.73,1.7323,1.65,1.7,1738473,0
+NXDR.US,D,20240104,000000,1.75,1.75,1.69,1.7,1138858,0
+NXDR.US,D,20240105,000000,1.73,1.74,1.695,1.7,1068020,0
+NXDR.US,D,20240108,000000,1.66,1.74,1.66,1.72,979057,0
+NXDR.US,D,20240109,000000,1.71,1.71,1.68,1.69,894634,0
+NXDR.US,D,20240110,000000,1.66,1.7,1.645,1.67,1026017,0
+NXDR.US,D,20240111,000000,1.66,1.69,1.61,1.66,1470484,0
+NXDR.US,D,20240112,000000,1.67,1.7107,1.62,1.63,1234938,0
+NXDR.US,D,20240116,000000,1.61,1.6106,1.55,1.56,1295751,0
+NXDR.US,D,20240117,000000,1.33,1.56,1.32,1.56,5164615,0
+NXDR.US,D,20240118,000000,1.59,1.62,1.55,1.61,1205326,0
+NXDR.US,D,20240119,000000,1.61,1.61,1.53,1.59,1370899,0
+NXDR.US,D,20240122,000000,1.61,1.66,1.6001,1.65,1252851,0
+NXDR.US,D,20240123,000000,1.69,1.71,1.64,1.66,653722,0
+NXDR.US,D,20240124,000000,1.67,1.67,1.58,1.58,856579,0
+NXDR.US,D,20240125,000000,1.63,1.64,1.53,1.55,837181,0
+NXDR.US,D,20240126,000000,1.57,1.59,1.525,1.54,865239,0
+NXDR.US,D,20240129,000000,1.57,1.6,1.53,1.6,1119078,0
+NXDR.US,D,20240130,000000,1.58,1.59,1.555,1.58,1194530,0
+NXDR.US,D,20240131,000000,1.54,1.59,1.52,1.52,1626860,0
+NXDR.US,D,20240201,000000,1.56,1.63,1.55,1.61,956568,0
+NXDR.US,D,20240202,000000,1.59,1.655,1.59,1.64,911045,0
+NXDR.US,D,20240205,000000,1.6,1.645,1.59,1.62,1230625,0
+NXDR.US,D,20240206,000000,1.61,1.66,1.6,1.62,716032,0
+NXDR.US,D,20240207,000000,1.61,1.625,1.565,1.62,1047703,0
+NXDR.US,D,20240208,000000,1.61,1.675,1.6,1.67,771384,0
+NXDR.US,D,20240209,000000,1.67,1.71,1.665,1.7,1582399,0
+NXDR.US,D,20240212,000000,1.69,1.775,1.69,1.76,2021967,0
+NXDR.US,D,20240213,000000,1.61,1.72,1.61,1.68,1199453,0
+NXDR.US,D,20240214,000000,1.71,1.76,1.7,1.75,2559725,0
+NXDR.US,D,20240215,000000,1.75,1.825,1.74,1.82,1633474,0
+NXDR.US,D,20240216,000000,1.8,1.84,1.77,1.79,1258596,0
+NXDR.US,D,20240220,000000,1.78,1.82,1.73,1.73,504869,0
+NXDR.US,D,20240221,000000,1.68,1.715,1.68,1.7,745220,0
+NXDR.US,D,20240222,000000,1.69,1.74,1.67,1.72,1425274,0
+NXDR.US,D,20240223,000000,2.13,2.15,1.98,2,10029246,0
+NXDR.US,D,20240226,000000,2.03,2.136,2.02,2.04,2695210,0
+NXDR.US,D,20240227,000000,2.05,2.09,1.98,2.04,4014166,0
+NXDR.US,D,20240228,000000,2.2,2.2,1.99,2.09,4099357,0
+NXDR.US,D,20240229,000000,2.04,2.25,2.04,2.19,4360419,0
+NXDR.US,D,20240301,000000,2.22,2.22,2.09,2.18,2511620,0
+NXDR.US,D,20240304,000000,2.14,2.39,2.14,2.37,4822782,0
+NXDR.US,D,20240305,000000,2.3,2.34,2.2,2.2,1707754,0
+NXDR.US,D,20240306,000000,2.24,2.28,2.2,2.21,1372071,0
+NXDR.US,D,20240307,000000,2.22,2.345,2.22,2.31,1771712,0
+NXDR.US,D,20240308,000000,2.33,2.39,2.245,2.25,1814402,0
+NXDR.US,D,20240311,000000,2.23,2.31,2.2,2.22,977331,0
+NXDR.US,D,20240312,000000,2.21,2.25,2.18,2.21,1283979,0
+NXDR.US,D,20240313,000000,2.19,2.25,2.17,2.25,1864129,0
+NXDR.US,D,20240314,000000,2.23,2.23,2.16,2.21,2211993,0
+NXDR.US,D,20240315,000000,2.19,2.23,2.13,2.15,3220532,0
+NXDR.US,D,20240318,000000,2.13,2.15,2.04,2.1,3226718,0
+NXDR.US,D,20240319,000000,2.07,2.095,2.03,2.05,2231539,0
+NXDR.US,D,20240320,000000,2.03,2.15,2.01,2.13,1774418,0
+NXDR.US,D,20240321,000000,2.15,2.16,2.11,2.13,1102431,0
+NXDR.US,D,20240322,000000,2.11,2.18,2.1,2.12,1058550,0
+NXDR.US,D,20240325,000000,2.15,2.15,2.09,2.13,1033836,0
+NXDR.US,D,20240326,000000,2.14,2.28,2.14,2.24,1391106,0
+NXDR.US,D,20240327,000000,2.25,2.2675,2.22,2.26,1122726,0
+NXDR.US,D,20240328,000000,2.25,2.28,2.21,2.25,1141013,0
+NXDR.US,D,20240401,000000,2.25,2.25,2.19,2.24,1071454,0
+NXDR.US,D,20240402,000000,2.21,2.21,2.165,2.2,439164,0
+NXDR.US,D,20240403,000000,2.17,2.235,2.17,2.2,422102,0
+NXDR.US,D,20240404,000000,2.23,2.2499,2.11,2.13,1153411,0
+NXDR.US,D,20240405,000000,2.13,2.19,2.06,2.08,2071536,0
+NXDR.US,D,20240408,000000,2.11,2.14,2.1,2.11,624955,0
+NXDR.US,D,20240409,000000,2.12,2.16,2.09,2.1,863168,0
+NXDR.US,D,20240410,000000,2.04,2.09,2.01,2.05,960515,0
+NXDR.US,D,20240411,000000,2.05,2.12,2.025,2.12,899456,0
+NXDR.US,D,20240412,000000,2.11,2.11,2.03,2.04,947495,0
+NXDR.US,D,20240415,000000,2.05,2.05,1.93,1.96,1628287,0
+NXDR.US,D,20240416,000000,1.93,1.98,1.93,1.96,813720,0
+NXDR.US,D,20240417,000000,1.96,1.99,1.92,1.93,919615,0
+NXDR.US,D,20240418,000000,1.94,1.98,1.91,1.95,747549,0
+NXDR.US,D,20240419,000000,1.92,1.98,1.92,1.98,982261,0
+NXDR.US,D,20240422,000000,1.98,2.04,1.95,2.01,869154,0
+NXDR.US,D,20240423,000000,2.02,2.15,2.02,2.15,800125,0
+NXDR.US,D,20240424,000000,2.14,2.16,2.1,2.11,744811,0
+NXDR.US,D,20240425,000000,2.05,2.0509,1.98,2,1323031,0
+NXDR.US,D,20240426,000000,2.01,2.045,2,2.02,760550,0
+NXDR.US,D,20240429,000000,2.05,2.09,2.03,2.04,898743,0
+NXDR.US,D,20240430,000000,2.02,2.06,2.01,2.04,680744,0
+NXDR.US,D,20240501,000000,2.05,2.175,2.045,2.12,992553,0
+NXDR.US,D,20240502,000000,2.13,2.195,2.085,2.17,1056199,0
+NXDR.US,D,20240503,000000,2.2,2.21,2.13,2.15,693547,0
+NXDR.US,D,20240506,000000,2.15,2.23,2.14,2.2,1642426,0
+NXDR.US,D,20240507,000000,2.19,2.285,2.19,2.27,2409646,0
+NXDR.US,D,20240508,000000,2.26,2.49,2.25,2.46,5940595,0
+NXDR.US,D,20240509,000000,2.4,2.45,2.32,2.36,2317165,0
+NXDR.US,D,20240510,000000,2.32,2.35,2.23,2.25,1394777,0
+NXDR.US,D,20240513,000000,2.25,2.37,2.2484,2.34,1341298,0
+NXDR.US,D,20240514,000000,2.35,2.4,2.34,2.4,1189662,0
+NXDR.US,D,20240515,000000,2.4,2.4,2.3633,2.4,802110,0
+NXDR.US,D,20240516,000000,2.38,2.41,2.37,2.4,1814663,0
+NXDR.US,D,20240517,000000,2.39,2.45,2.375,2.41,1357972,0
+NXDR.US,D,20240520,000000,2.42,2.52,2.41,2.52,2239270,0
+NXDR.US,D,20240521,000000,2.5,2.6788,2.49,2.53,2240131,0
+NXDR.US,D,20240522,000000,2.52,2.54,2.45,2.46,1255411,0
+NXDR.US,D,20240523,000000,2.46,2.51,2.41,2.43,1788241,0
+NXDR.US,D,20240524,000000,2.43,2.51,2.43,2.48,1281664,0
+NXDR.US,D,20240528,000000,2.49,2.61,2.47,2.61,2154912,0
+NXDR.US,D,20240529,000000,2.54,2.58,2.43,2.45,3052314,0
+NXDR.US,D,20240530,000000,2.44,2.51,2.39,2.41,2232897,0
+NXDR.US,D,20240531,000000,2.43,2.48,2.39,2.42,2134011,0
+NXDR.US,D,20240603,000000,2.45,2.54,2.45,2.53,1628522,0
+NXDR.US,D,20240604,000000,2.5,2.515,2.37,2.39,2618192,0
+NXDR.US,D,20240605,000000,2.41,2.55,2.39,2.54,1983245,0
+NXDR.US,D,20240606,000000,2.5,2.51,2.34,2.36,3415297,0
+NXDR.US,D,20240607,000000,2.33,2.37,2.19,2.21,4550983,0
+NXDR.US,D,20240610,000000,2.2,2.4299,2.19,2.41,2732485,0
+NXDR.US,D,20240611,000000,2.36,2.52,2.36,2.46,2287085,0
+NXDR.US,D,20240612,000000,2.48,2.66,2.48,2.59,2185743,0
+NXDR.US,D,20240613,000000,2.6,2.64,2.49,2.5,1682852,0
+NXDR.US,D,20240614,000000,2.48,2.5889,2.47,2.53,1437441,0
+NXDR.US,D,20240617,000000,2.51,2.625,2.51,2.56,1566925,0
+NXDR.US,D,20240618,000000,2.55,2.65,2.55,2.55,1828524,0
+NXDR.US,D,20240620,000000,2.53,2.56,2.47,2.47,1656025,0
+NXDR.US,D,20240621,000000,2.48,2.57,2.45,2.54,2293533,0
+NXDR.US,D,20240624,000000,2.57,2.6799,2.55,2.56,1804015,0
+NXDR.US,D,20240625,000000,2.55,2.66,2.55,2.64,1451537,0
+NXDR.US,D,20240626,000000,2.62,2.71,2.61,2.66,2076189,0
+NXDR.US,D,20240627,000000,2.69,2.78,2.68,2.73,1755299,0
+NXDR.US,D,20240628,000000,2.76,2.8,2.745,2.78,8197656,0
+NXDR.US,D,20240701,000000,2.78,2.8,2.585,2.65,1641939,0
+NXDR.US,D,20240702,000000,2.63,2.635,2.55,2.6,1004158,0
+NXDR.US,D,20240703,000000,2.63,2.63,2.56,2.57,492405,0
+NXDR.US,D,20240705,000000,2.55,2.61,2.54,2.57,695852,0
+NXDR.US,D,20240708,000000,2.57,2.7,2.57,2.67,1180563,0
+NXDR.US,D,20240709,000000,2.68,2.69,2.61,2.67,789621,0
+NXDR.US,D,20240710,000000,2.67,2.7475,2.63,2.73,1458330,0
+NXDR.US,D,20240711,000000,2.65,2.86,2.65,2.79,1925349,0
+NXDR.US,D,20240712,000000,2.8,2.825,2.74,2.75,1711712,0
+NXDR.US,D,20240715,000000,2.8,2.89,2.76,2.84,1301699,0
+NXDR.US,D,20240716,000000,2.85,2.925,2.83,2.91,1385129,0
+NXDR.US,D,20240717,000000,2.88,2.95,2.79,2.81,1130340,0
+NXDR.US,D,20240718,000000,2.83,2.84,2.73,2.76,936347,0
+NXDR.US,D,20240719,000000,2.76,2.81,2.71,2.76,968321,0
+NXDR.US,D,20240722,000000,2.8,2.91,2.76,2.9,1159415,0
+NXDR.US,D,20240723,000000,2.9,2.99,2.89,2.93,1453363,0
+NXDR.US,D,20240724,000000,2.9,2.92,2.81,2.81,1008169,0
+NXDR.US,D,20240725,000000,2.82,2.92,2.7539,2.85,1583811,0
+NXDR.US,D,20240726,000000,2.91,2.92,2.835,2.87,1530326,0
+NXDR.US,D,20240729,000000,2.92,2.9589,2.855,2.87,1018663,0
+NXDR.US,D,20240730,000000,2.9,2.91,2.81,2.86,786857,0
+NXDR.US,D,20240731,000000,2.87,2.96,2.84,2.84,1550365,0
+NXDR.US,D,20240801,000000,2.87,2.92,2.73,2.77,1227201,0
+NXDR.US,D,20240802,000000,2.65,2.725,2.59,2.67,1815713,0
+NXDR.US,D,20240805,000000,2.45,2.61,2.4,2.55,1500283,0
+NXDR.US,D,20240806,000000,2.55,2.61,2.53,2.56,991966,0
+NXDR.US,D,20240807,000000,2.6,2.6,2.47,2.51,1826687,0
+NXDR.US,D,20240808,000000,2.52,2.82,2.43,2.72,3534504,0
+NXDR.US,D,20240809,000000,2.68,2.73,2.4109,2.47,2995865,0
+NXDR.US,D,20240812,000000,2.44,2.46,2.31,2.4,1762875,0
+NXDR.US,D,20240813,000000,2.42,2.51,2.4,2.51,2279245,0
+NXDR.US,D,20240814,000000,2.51,2.55,2.38,2.45,1325813,0
+NXDR.US,D,20240815,000000,2.47,2.52,2.45,2.46,919957,0
+NXDR.US,D,20240816,000000,2.45,2.5,2.445,2.47,1099439,0
+NXDR.US,D,20240819,000000,2.47,2.5,2.425,2.5,1560294,0
+NXDR.US,D,20240820,000000,2.5,2.52,2.465,2.49,959903,0
+NXDR.US,D,20240821,000000,2.48,2.55,2.47,2.55,1071352,0
+NXDR.US,D,20240822,000000,2.54,2.54,2.465,2.5,1108136,0
+NXDR.US,D,20240823,000000,2.49,2.64,2.48,2.64,2355203,0
+NXDR.US,D,20240826,000000,2.67,2.67,2.56,2.61,824985,0
+NXDR.US,D,20240827,000000,2.55,2.58,2.41,2.42,2673653,0
+NXDR.US,D,20240828,000000,2.43,2.475,2.37,2.43,2037592,0
+NXDR.US,D,20240829,000000,2.44,2.51,2.43,2.44,1615212,0
+NXDR.US,D,20240830,000000,2.47,2.545,2.442,2.5,1687368,0
+NXDR.US,D,20240903,000000,2.46,2.49,2.37,2.38,1132743,0
+NXDR.US,D,20240904,000000,2.35,2.41,2.33,2.35,835266,0
+NXDR.US,D,20240905,000000,2.33,2.38,2.31,2.33,1074085,0
+NXDR.US,D,20240906,000000,2.32,2.34,2.23,2.26,1785132,0
+NXDR.US,D,20240909,000000,2.27,2.31,2.26,2.27,1021488,0
+NXDR.US,D,20240910,000000,2.27,2.28,2.225,2.27,947746,0
+NXDR.US,D,20240911,000000,2.28,2.29,2.215,2.26,673975,0
+NXDR.US,D,20240912,000000,2.29,2.36,2.26,2.33,1260460,0
+NXDR.US,D,20240913,000000,2.36,2.39,2.33,2.37,1163989,0
+NXDR.US,D,20240916,000000,2.36,2.39,2.32,2.37,1128405,0
+NXDR.US,D,20240917,000000,2.38,2.44,2.3699,2.37,1088979,0
+NXDR.US,D,20240918,000000,2.39,2.46,2.37,2.39,1284910,0
+NXDR.US,D,20240919,000000,2.47,2.48,2.41,2.43,791891,0
+NXDR.US,D,20240920,000000,2.43,2.51,2.4,2.44,2395887,0
+NXDR.US,D,20240923,000000,2.48,2.5,2.45,2.48,1193801,0
+NXDR.US,D,20240924,000000,2.5,2.5662,2.4801,2.55,995417,0
+NXDR.US,D,20240925,000000,2.54,2.55,2.495,2.5,588522,0
+NXDR.US,D,20240926,000000,2.51,2.54,2.445,2.5,984181,0
+NXDR.US,D,20240927,000000,2.52,2.565,2.5,2.51,582042,0
+NXDR.US,D,20240930,000000,2.49,2.5299,2.415,2.48,804904,0
+NXDR.US,D,20241001,000000,2.44,2.5,2.395,2.41,871690,0
+NXDR.US,D,20241002,000000,2.38,2.44,2.38,2.43,486159,0
+NXDR.US,D,20241003,000000,2.4,2.43,2.375,2.39,479605,0
+NXDR.US,D,20241004,000000,2.45,2.5,2.405,2.5,878840,0
+NXDR.US,D,20241007,000000,2.5,2.5,2.41,2.44,581395,0
+NXDR.US,D,20241008,000000,2.44,2.5,2.39,2.44,645431,0
+NXDR.US,D,20241009,000000,2.44,2.495,2.39,2.46,551393,0
+NXDR.US,D,20241010,000000,2.41,2.45,2.38,2.42,592446,0
+NXDR.US,D,20241011,000000,2.42,2.51,2.4,2.51,787878,0
+NXDR.US,D,20241014,000000,2.54,2.595,2.51,2.55,835345,0
+NXDR.US,D,20241015,000000,2.56,2.62,2.54,2.55,1161824,0
+NXDR.US,D,20241016,000000,2.57,2.61,2.53,2.61,549276,0
+NXDR.US,D,20241017,000000,2.6,2.6,2.52,2.54,432298,0
+NXDR.US,D,20241018,000000,2.56,2.57,2.5,2.51,560636,0
+NXDR.US,D,20241021,000000,2.5,2.53,2.46,2.47,495076,0
+NXDR.US,D,20241022,000000,2.46,2.47,2.4,2.41,643327,0
+NXDR.US,D,20241023,000000,2.4,2.415,2.31,2.36,1382876,0
+NXDR.US,D,20241024,000000,2.38,2.3982,2.31,2.33,957396,0
+NXDR.US,D,20241025,000000,2.34,2.37,2.285,2.3,761024,0
+NXDR.US,D,20241028,000000,2.34,2.475,2.3101,2.44,2477706,0
+NXDR.US,D,20241029,000000,2.41,2.505,2.395,2.5,841467,0
+NXDR.US,D,20241030,000000,2.49,2.56,2.49,2.49,1490850,0
+NXDR.US,D,20241031,000000,2.44,2.5,2.42,2.42,983205,0
+NXDR.US,D,20241101,000000,2.48,2.496,2.44,2.47,865545,0
+NXDR.US,D,20241104,000000,2.4,2.45,2.39,2.42,738890,0
+NXDR.US,D,20241105,000000,2.41,2.55,2.41,2.5,1278524,0
+NXDR.US,D,20241106,000000,2.59,2.62,2.485,2.59,3272922,0
+NXDR.US,D,20241107,000000,2.62,2.995,2.62,2.84,3983912,0
+NXDR.US,D,20241108,000000,2.59,2.67,2.37,2.6,8258518,0
+NXDR.US,D,20241111,000000,2.605,2.68,2.51,2.56,3979428,0
+NXDR.US,D,20241112,000000,2.54,2.54,2.43,2.51,2969818,0
+NXDR.US,D,20241113,000000,2.52,2.563,2.45,2.49,2042358,0
+NXDR.US,D,20241114,000000,2.51,2.51,2.41,2.44,1560341,0
+NXDR.US,D,20241115,000000,2.435,2.47,2.35,2.37,2006764,0
+NXDR.US,D,20241118,000000,2.365,2.4,2.32,2.36,1309148,0
+NXDR.US,D,20241119,000000,2.34,2.485,2.325,2.46,1646470,0
+NXDR.US,D,20241120,000000,2.435,2.495,2.38,2.48,1583648,0
+NXDR.US,D,20241121,000000,2.49,2.53,2.455,2.47,1663509,0
+NXDR.US,D,20241122,000000,2.5,2.575,2.481,2.57,2100267,0
+NXDR.US,D,20241125,000000,2.6,2.63,2.52,2.53,2068732,0
+NXDR.US,D,20241126,000000,2.53,2.53,2.46,2.47,1391036,0
+NXDR.US,D,20241127,000000,2.48,2.51,2.4,2.42,1274139,0
+NXDR.US,D,20241129,000000,2.445,2.48,2.43,2.43,736391,0
+NXDR.US,D,20241202,000000,2.43,2.48,2.42,2.46,1864423,0
+NXDR.US,D,20241203,000000,2.45,2.59,2.44,2.51,3014937,0
+NXDR.US,D,20241204,000000,2.51,2.575,2.49,2.5,2228562,0
+NXDR.US,D,20241205,000000,2.505,2.52,2.47,2.48,1726727,0
+NXDR.US,D,20241206,000000,2.5,2.68,2.48,2.68,2198591,0
+NXDR.US,D,20241209,000000,2.64,2.76,2.64,2.69,1781740,0
+NXDR.US,D,20241210,000000,2.715,2.79,2.705,2.74,1581535,0
+NXDR.US,D,20241211,000000,2.77,2.78,2.685,2.7,2175739,0
+NXDR.US,D,20241212,000000,2.69,2.705,2.53,2.55,3138144,0
+NXDR.US,D,20241213,000000,2.54,2.54,2.43,2.52,2900551,0
+NXDR.US,D,20241216,000000,2.515,2.68,2.51,2.57,3825245,0
+NXDR.US,D,20241217,000000,2.58,2.585,2.41,2.42,3167800,0
+NXDR.US,D,20241218,000000,2.44,2.45,2.26,2.28,4347991,0
+NXDR.US,D,20241219,000000,2.33,2.34,2.265,2.33,2367295,0
+NXDR.US,D,20241220,000000,2.3,2.44,2.29,2.41,4070418,0
+NXDR.US,D,20241223,000000,2.41,2.43,2.34,2.42,1568752,0
+NXDR.US,D,20241224,000000,2.43,2.46,2.3908,2.41,594188,0
+NXDR.US,D,20241226,000000,2.385,2.43,2.385,2.42,916269,0
+NXDR.US,D,20241227,000000,2.405,2.42,2.34,2.42,2097044,0
+NXDR.US,D,20241230,000000,2.4,2.42,2.34,2.39,1457481,0
+NXDR.US,D,20241231,000000,2.4,2.4246,2.37,2.37,1558525,0
+NXDR.US,D,20250102,000000,2.41,2.43,2.36,2.42,999719,0
+NXDR.US,D,20250103,000000,2.46,2.48,2.4,2.46,879870,0
+NXDR.US,D,20250106,000000,2.47,2.51,2.46,2.46,952356,0
+NXDR.US,D,20250107,000000,2.47,2.505,2.39,2.43,829365,0
+NXDR.US,D,20250108,000000,2.38,2.405,2.35,2.36,928583,0
+NXDR.US,D,20250110,000000,2.31,2.38,2.275,2.35,1222060,0
+NXDR.US,D,20250113,000000,2.32,2.42,2.3,2.41,1644406,0
+NXDR.US,D,20250114,000000,2.38,2.42,2.33,2.38,1257383,0
+NXDR.US,D,20250115,000000,2.42,2.48,2.41,2.44,976417,0
+NXDR.US,D,20250116,000000,2.44,2.455,2.38,2.39,883626,0
+NXDR.US,D,20250117,000000,2.4,2.44,2.39,2.42,953952,0
+NXDR.US,D,20250121,000000,2.44,2.475,2.415,2.46,999614,0
+NXDR.US,D,20250122,000000,2.44,2.44,2.38,2.39,1153805,0
+NXDR.US,D,20250123,000000,2.38,2.44,2.36,2.43,1566054,0
+NXDR.US,D,20250124,000000,2.43,2.51,2.43,2.5,1233801,0
+NXDR.US,D,20250127,000000,2.343,2.51,2.3,2.45,2181844,0
+NXDR.US,D,20250128,000000,2.46,2.51,2.45,2.5,1205490,0
+NXDR.US,D,20250129,000000,2.5,2.51,2.46,2.5,1325351,0
+NXDR.US,D,20250130,000000,2.635,2.77,2.63,2.65,2919871,0
+NXDR.US,D,20250131,000000,2.67,2.72,2.6101,2.62,1390528,0
+NXDR.US,D,20250203,000000,2.49,2.655,2.47,2.55,1223415,0
+NXDR.US,D,20250204,000000,2.551,2.72,2.55,2.7,1299516,0
+NXDR.US,D,20250205,000000,2.73,2.76,2.69,2.75,1886068,0
+NXDR.US,D,20250206,000000,2.72,2.76,2.7,2.74,1292779,0
+NXDR.US,D,20250207,000000,2.75,2.8,2.71,2.74,1109430,0
+NXDR.US,D,20250210,000000,2.755,2.77,2.73,2.73,686936,0
+NXDR.US,D,20250211,000000,2.71,2.745,2.685,2.7,1213028,0
+NXDR.US,D,20250212,000000,2.66,2.77,2.66,2.68,1085462,0
+NXDR.US,D,20250213,000000,2.68,2.755,2.64,2.74,1201159,0
+NXDR.US,D,20250214,000000,2.74,2.77,2.7,2.75,1831331,0
+NXDR.US,D,20250218,000000,2.75,2.76,2.705,2.74,1362049,0
+NXDR.US,D,20250219,000000,2.72,2.75,2.68,2.71,1436794,0
+NXDR.US,D,20250220,000000,2.7,2.76,2.65,2.75,1483932,0
+NXDR.US,D,20250221,000000,2.73,2.76,2.56,2.57,1019484,0
+NXDR.US,D,20250224,000000,2.58,2.61,2.5,2.58,2305693,0
+NXDR.US,D,20250225,000000,2.59,2.62,2.52,2.52,2014195,0
+NXDR.US,D,20250226,000000,2.55,2.61,2.525,2.55,1870555,0
+NXDR.US,D,20250227,000000,2.54,2.585,2.45,2.49,3145043,0
+NXDR.US,D,20250228,000000,2.21,2.24,1.67,1.77,15959682,0
+NXDR.US,D,20250303,000000,1.755,1.79,1.62,1.67,7131325,0
+NXDR.US,D,20250304,000000,1.62,1.74,1.6,1.71,4105388,0
+NXDR.US,D,20250305,000000,1.71,1.8,1.68,1.77,3488508,0
+NXDR.US,D,20250306,000000,1.79,1.92,1.7895,1.82,3978828,0
+NXDR.US,D,20250307,000000,1.81,1.83,1.68,1.72,3180758,0
+NXDR.US,D,20250310,000000,1.7,1.7168,1.63,1.63,2762154,0
+NXDR.US,D,20250311,000000,1.66,1.745,1.66,1.69,2606737,0
+NXDR.US,D,20250312,000000,1.74,1.745,1.66,1.71,2047721,0
+NXDR.US,D,20250313,000000,1.71,1.74,1.61,1.62,2065894,0
+NXDR.US,D,20250314,000000,1.65,1.68,1.635,1.65,2267220,0
+NXDR.US,D,20250317,000000,1.66,1.73,1.6525,1.72,2292938,0
+NXDR.US,D,20250318,000000,1.72,1.72,1.64,1.65,1818525,0
+NXDR.US,D,20250319,000000,1.6613,1.71,1.65,1.67,1902655,0
+NXDR.US,D,20250320,000000,1.66,1.74,1.66,1.7,1166658,0
+NXDR.US,D,20250321,000000,1.6766,1.71,1.665,1.69,2355122,0
+NXDR.US,D,20250324,000000,1.735,1.77,1.73,1.74,2022418,0
+NXDR.US,D,20250325,000000,1.75,1.75,1.68,1.7,2224784,0
+NXDR.US,D,20250326,000000,1.71,1.71,1.65,1.65,1977767,0
+NXDR.US,D,20250327,000000,1.655,1.67,1.63,1.63,1546162,0
+NXDR.US,D,20250328,000000,1.6201,1.64,1.55,1.56,1429059,0
+NXDR.US,D,20250331,000000,1.54,1.55,1.49,1.53,1869209,0
+NXDR.US,D,20250401,000000,1.51,1.53,1.47,1.53,2114706,0
+NXDR.US,D,20250402,000000,1.5,1.57,1.48,1.54,1652095,0
+NXDR.US,D,20250403,000000,1.48,1.51,1.42,1.44,2055739,0
+NXDR.US,D,20250404,000000,1.42,1.44,1.35,1.39,2268435,0
+NXDR.US,D,20250407,000000,1.37,1.52,1.355,1.44,3452584,0
+NXDR.US,D,20250408,000000,1.48,1.49,1.39,1.43,1697666,0
+NXDR.US,D,20250409,000000,1.42,1.57,1.37,1.53,3358754,0
+NXDR.US,D,20250410,000000,1.47,1.47,1.41,1.47,1334338,0
+NXDR.US,D,20250411,000000,1.47,1.5,1.395,1.49,1871985,0
+NXDR.US,D,20250414,000000,1.49,1.51,1.42,1.47,1818137,0
+NXDR.US,D,20250415,000000,1.45,1.48,1.44,1.47,1274102,0
+NXDR.US,D,20250416,000000,1.45,1.49,1.43,1.48,1791924,0
+NXDR.US,D,20250417,000000,1.46,1.51,1.43,1.5,1537513,0
+NXDR.US,D,20250421,000000,1.485,1.5,1.375,1.43,1732145,0
+NXDR.US,D,20250422,000000,1.48,1.48,1.39,1.41,1092098,0
+NXDR.US,D,20250423,000000,1.44,1.49,1.43,1.45,1706866,0
+NXDR.US,D,20250424,000000,1.44,1.495,1.435,1.48,3343723,0
+NXDR.US,D,20250425,000000,1.46,1.53,1.46,1.5,1815586,0
+NXDR.US,D,20250428,000000,1.5,1.53,1.465,1.49,1119057,0
+NXDR.US,D,20250429,000000,1.51,1.53,1.47,1.51,2326420,0
+NXDR.US,D,20250430,000000,1.465,1.485,1.43,1.47,2025607,0
+NXDR.US,D,20250501,000000,1.48,1.54,1.46,1.52,1613062,0
+NXDR.US,D,20250502,000000,1.53,1.57,1.49,1.5,2055070,0
+NXDR.US,D,20250505,000000,1.48,1.53,1.48,1.5,1915919,0
+NXDR.US,D,20250506,000000,1.47,1.525,1.46,1.5,1974058,0
+NXDR.US,D,20250507,000000,1.53,1.57,1.49,1.51,2041322,0
+NXDR.US,D,20250508,000000,1.5,1.5,1.35,1.41,3182069,0
+NXDR.US,D,20250509,000000,1.43,1.46,1.36,1.36,1620402,0
+NXDR.US,D,20250512,000000,1.42,1.45,1.39,1.39,2620737,0
+NXDR.US,D,20250513,000000,1.3594,1.405,1.3201,1.39,2501482,0
+NXDR.US,D,20250514,000000,1.4,1.52,1.39,1.45,2386255,0
+NXDR.US,D,20250515,000000,1.45,1.475,1.42,1.44,1755012,0
+NXDR.US,D,20250516,000000,1.455,1.48,1.44,1.45,1612735,0
+NXDR.US,D,20250519,000000,1.43,1.48,1.42,1.45,1495156,0
+NXDR.US,D,20250520,000000,1.46,1.48,1.44,1.45,1312822,0
+NXDR.US,D,20250521,000000,1.43,1.48,1.41,1.44,1370156,0
+NXDR.US,D,20250522,000000,1.4679,1.49,1.43,1.46,1968774,0
+NXDR.US,D,20250523,000000,1.45,1.49,1.43,1.47,1873177,0
+NXDR.US,D,20250527,000000,1.485,1.53,1.47,1.52,1613107,0
+NXDR.US,D,20250528,000000,1.5094,1.55,1.48,1.53,1966628,0
+NXDR.US,D,20250529,000000,1.54,1.64,1.53,1.6,2459469,0
+NXDR.US,D,20250530,000000,1.57,1.58,1.52,1.53,2464316,0
+NXDR.US,D,20250602,000000,1.525,1.6,1.52,1.55,1849898,0
+NXDR.US,D,20250603,000000,1.55,1.59,1.535,1.57,1331169,0
+NXDR.US,D,20250604,000000,1.57,1.63,1.56,1.58,2048501,0
+NXDR.US,D,20250605,000000,1.58,1.64,1.575,1.61,1910843,0
+NXDR.US,D,20250606,000000,1.63,1.645,1.61,1.62,1503008,0
+NXDR.US,D,20250609,000000,1.65,1.69,1.64,1.65,1938886,0
+NXDR.US,D,20250610,000000,1.655,1.67,1.64,1.64,1092535,0
+NXDR.US,D,20250611,000000,1.64,1.66,1.5826,1.59,1347525,0
+NXDR.US,D,20250612,000000,1.5872,1.59,1.52,1.55,1557312,0
+NXDR.US,D,20250613,000000,1.54,1.545,1.51,1.52,1589633,0
+NXDR.US,D,20250616,000000,1.6,1.6,1.53,1.55,1364745,0
+NXDR.US,D,20250617,000000,1.58,1.67,1.56,1.62,3157132,0
+NXDR.US,D,20250618,000000,1.62,1.67,1.59,1.61,2720630,0
+NXDR.US,D,20250620,000000,1.62,1.64,1.53,1.53,2572533,0
+NXDR.US,D,20250623,000000,1.5289,1.61,1.525,1.59,2430756,0
+NXDR.US,D,20250624,000000,1.6274,1.65,1.59,1.59,2424514,0
+NXDR.US,D,20250625,000000,1.5992,1.616,1.54,1.55,1591981,0
+NXDR.US,D,20250626,000000,1.5886,1.6,1.555,1.58,2132256,0
+NXDR.US,D,20250627,000000,1.58,1.6,1.55,1.59,6633783,0
+NXDR.US,D,20250630,000000,1.61,1.66,1.6,1.66,2712995,0
+NXDR.US,D,20250701,000000,1.64,1.65,1.57,1.58,1718382,0
+NXDR.US,D,20250702,000000,1.575,1.6,1.57,1.59,1262522,0
+NXDR.US,D,20250703,000000,1.595,1.62,1.59,1.62,527603,0
+NXDR.US,D,20250707,000000,1.61,1.66,1.6,1.63,1341355,0
+NXDR.US,D,20250708,000000,1.64,1.66,1.6,1.61,1613322,0
+NXDR.US,D,20250709,000000,1.62,1.72,1.6194,1.72,1520276,0
+NXDR.US,D,20250710,000000,1.7269,1.7279,1.66,1.69,2105431,0
+NXDR.US,D,20250711,000000,1.7,1.705,1.63,1.66,1207054,0
+NXDR.US,D,20250714,000000,1.64,1.73,1.635,1.72,1451068,0
+NXDR.US,D,20250715,000000,1.75,1.8,1.71,1.78,3220174,0
+NXDR.US,D,20250716,000000,1.79,1.86,1.785,1.82,3300041,0
+NXDR.US,D,20250717,000000,1.85,1.92,1.8,1.87,2766076,0
+NXDR.US,D,20250718,000000,1.89,1.96,1.82,1.88,2901201,0
+NXDR.US,D,20250721,000000,1.89,2.08,1.8307,2.05,3809800,0
+NXDR.US,D,20250722,000000,2.42,2.5,2.04,2.04,8873700,0
+NXDR.US,D,20250723,000000,2.1,2.125,1.92,1.95,3615800,0
+NXDR.US,D,20250724,000000,1.94,1.95,1.875,1.88,1856900,0
+NXDR.US,D,20250725,000000,1.88,1.9,1.83,1.88,1651800,0
+NXDR.US,D,20250728,000000,1.87,1.93,1.84,1.88,2575100,0
+NXDR.US,D,20250729,000000,1.88,1.925,1.7801,1.82,2624700,0
+NXDR.US,D,20250730,000000,1.79,1.85,1.78,1.79,1389900,0
+NXDR.US,D,20250731,000000,1.79,1.8087,1.7,1.75,1950587,0
+NXDR.US,D,20250801,000000,1.7,1.73,1.65,1.7,1793987,0
+NXDR.US,D,20250804,000000,1.73,1.76,1.7,1.74,1679872,0
+NXDR.US,D,20250805,000000,1.74,1.76,1.7,1.73,1228648,0
+NXDR.US,D,20250806,000000,1.73,1.79,1.71,1.76,2067752,0
+NXDR.US,D,20250807,000000,1.76,1.87,1.75,1.83,3558122,0
+NXDR.US,D,20250808,000000,1.97,2.13,1.87,2.08,4045863,0
+NXDR.US,D,20250811,000000,1.91,1.9666,1.8,1.89,3917436,0
+NXDR.US,D,20250812,000000,1.84,1.895,1.78,1.84,2930513,0
+NXDR.US,D,20250813,000000,1.84,1.9,1.76,1.9,4325902,0
+NXDR.US,D,20250814,000000,1.86,1.89,1.835,1.88,1775752,0
+NXDR.US,D,20250815,000000,1.85,1.9,1.8411,1.85,1597152,0
+NXDR.US,D,20250818,000000,1.86,2.04,1.855,2.01,2895338,0
+NXDR.US,D,20250819,000000,2.02,2.06,1.96,1.98,2910505,0
+NXDR.US,D,20250820,000000,1.97,2.005,1.88,1.9,2214409,0
+NXDR.US,D,20250821,000000,1.89,1.93,1.84,1.91,1602747,0
+NXDR.US,D,20250822,000000,1.92,2.08,1.91,2.06,2879851,0
+NXDR.US,D,20250825,000000,2.055,2.09,2.01,2.02,1698447,0
+NXDR.US,D,20250826,000000,2.01,2.09,2.01,2.05,1770662,0
+NXDR.US,D,20250827,000000,2.0771,2.175,2.06,2.11,3046039,0
+NXDR.US,D,20250828,000000,2.08,2.1112,2.035,2.05,1854673,0
+NXDR.US,D,20250829,000000,2.07,2.09,2.025,2.05,985104,0
+NXDR.US,D,20250902,000000,2.012,2.0353,1.99,2.01,1061732,0
+NXDR.US,D,20250903,000000,2.03,2.15,2.02,2.07,2165730,0
+NXDR.US,D,20250904,000000,2.0651,2.105,2.0301,2.05,1581686,0
+NXDR.US,D,20250905,000000,2.07,2.1354,1.99,2.07,4680006,0
+NXDR.US,D,20250908,000000,2.095,2.13,2.005,2.01,1733944,0
+NXDR.US,D,20250909,000000,2.02,2.07,1.98,2.03,1828780,0
+NXDR.US,D,20250910,000000,2.05,2.066,1.965,1.99,1221434,0
+NXDR.US,D,20250911,000000,2.0194,2.09,1.98,2.05,2286485,0
+NXDR.US,D,20250912,000000,2.1,2.1067,2.03,2.08,1472631,0
+NXDR.US,D,20250915,000000,2.11,2.15,2.09,2.14,1340701,0
+NXDR.US,D,20250916,000000,2.14,2.18,2.125,2.17,1193276,0
+NXDR.US,D,20250917,000000,2.17,2.265,2.16,2.21,1978493,0
+NXDR.US,D,20250918,000000,2.2495,2.29,2.22,2.27,1281075,0
+NXDR.US,D,20250919,000000,2.28,2.3492,2.25,2.31,2590037,0
+NXDR.US,D,20250922,000000,2.3,2.34,2.185,2.22,1372825,0
+NXDR.US,D,20250923,000000,2.23,2.295,2.205,2.22,1330293,0
+NXDR.US,D,20250924,000000,2.215,2.23,2.14,2.16,1024456,0
+NXDR.US,D,20250925,000000,2.12,2.16,2.1,2.12,835894,0
+NXDR.US,D,20250926,000000,2.16,2.17,2.1,2.13,1072871,0
+NXDR.US,D,20250929,000000,2.1351,2.17,2.1,2.12,1087350,0
+NXDR.US,D,20250930,000000,2.12,2.12,2.03,2.09,1175724,0
+NXDR.US,D,20251001,000000,2.078,2.09,2.02,2.02,1152385,0
+NXDR.US,D,20251002,000000,2.04,2.17,2,2.14,1990193,0
+NXDR.US,D,20251003,000000,2.15,2.15,2.05,2.06,740003,0
+NXDR.US,D,20251006,000000,2.07,2.1457,2.01,2.08,1999339,0
+NXDR.US,D,20251007,000000,2.07,2.09,1.96,2,1996796,0
+NXDR.US,D,20251008,000000,2.01,2.03,1.991,2.02,936861,0
+NXDR.US,D,20251009,000000,2.0186,2.16,2.01,2.1,1696256,0
+NXDR.US,D,20251010,000000,2.12,2.22,2.07,2.07,2980540,0
+NXDR.US,D,20251013,000000,2.12,2.16,2.02,2.03,1055052,0
+NXDR.US,D,20251014,000000,1.98,2.07,1.98,2.05,952589,0
+NXDR.US,D,20251015,000000,2.07,2.125,2.055,2.09,1177062,0
+NXDR.US,D,20251016,000000,2.09,2.135,2,2.02,1339507,0
+NXDR.US,D,20251017,000000,2.01,2.025,1.955,1.96,1952106,0
+NXDR.US,D,20251020,000000,1.975,2.01,1.97,2,881597,0
+NXDR.US,D,20251021,000000,2,2.02,1.98,2.01,777835,0
+NXDR.US,D,20251022,000000,1.9998,2,1.92,1.97,1160707,0
+NXDR.US,D,20251023,000000,1.97,2,1.95,1.96,648461,0
+NXDR.US,D,20251024,000000,1.9882,2.0299,1.9882,2.01,983314,0
+NXDR.US,D,20251027,000000,2.0387,2.0425,1.98,1.99,681060,0
+NXDR.US,D,20251028,000000,1.99,2,1.96,1.97,726341,0
+NXDR.US,D,20251029,000000,1.97,2,1.92,1.94,1046595,0
+NXDR.US,D,20251030,000000,1.92,1.9258,1.87,1.91,1179788,0
+NXDR.US,D,20251031,000000,1.9,1.977241,1.89,1.95,1444833,0
+NXDR.US,D,20251103,000000,1.96,1.97,1.9,1.92,1165774,0
+NXDR.US,D,20251104,000000,1.88,1.89,1.8,1.81,1949016,0
+NXDR.US,D,20251105,000000,1.81,1.8199,1.67,1.72,3319794,0
+NXDR.US,D,20251106,000000,2.07,2.09,1.65,1.67,6966059,0
+NXDR.US,D,20251107,000000,1.655,1.82,1.655,1.78,4104111,0
+NXDR.US,D,20251110,000000,1.81,1.83,1.73,1.78,1470909,0
+NXDR.US,D,20251111,000000,1.75,1.765,1.69,1.72,1623446,0
+NXDR.US,D,20251112,000000,1.72,1.75,1.71,1.71,1502627,0
+NXDR.US,D,20251113,000000,1.6924,1.725,1.67,1.68,1723605,0
+NXDR.US,D,20251114,000000,1.662,1.69,1.64,1.66,4174553,0
+NXDR.US,D,20251117,000000,1.66,1.68,1.615,1.64,3304559,0
+NXDR.US,D,20251118,000000,1.637,1.7099,1.62,1.65,4060974,0
+NXDR.US,D,20251119,000000,1.66,1.67,1.59,1.61,1996650,0
+NXDR.US,D,20251120,000000,1.64,1.65,1.56,1.58,3569355,0
+NXDR.US,D,20251121,000000,1.58,1.7,1.565,1.69,4060488,0
+NXDR.US,D,20251124,000000,1.655,1.76,1.655,1.72,2220747,0
+NXDR.US,D,20251125,000000,1.71,1.7475,1.71,1.73,1061190,0
+NXDR.US,D,20251126,000000,1.725,1.76,1.72,1.75,1406192,0
+NXDR.US,D,20251128,000000,1.749,1.785,1.745,1.75,810811,0
+NXDR.US,D,20251201,000000,1.74,1.78,1.72,1.72,1760494,0
+NXDR.US,D,20251202,000000,1.74,1.765,1.72,1.72,1282291,0
+NXDR.US,D,20251203,000000,1.73,1.775,1.72,1.75,2157814,0
+NXDR.US,D,20251204,000000,1.74,1.98,1.73,1.96,7695733,0
+NXDR.US,D,20251205,000000,1.94,2.03,1.93,1.95,3275391,0
+NXDR.US,D,20251208,000000,1.96,1.9799,1.84,1.86,2202075,0
+NXDR.US,D,20251209,000000,1.85,2.06,1.845,2.01,3351902,0
+NXDR.US,D,20251210,000000,2.7,2.99,2.21,2.53,60151529,0
+NXDR.US,D,20251211,000000,2.95,3.72,2.7501,2.77,71476422,0
+NXDR.US,D,20251212,000000,2.84,2.93,2.36,2.37,25367233,0
+NXDR.US,D,20251215,000000,2.34,2.35,2.1,2.16,15957368,0
+NXDR.US,D,20251216,000000,2.11,2.325,2.09,2.23,13597814,0
+NXDR.US,D,20251217,000000,2.24,2.24,2.085,2.09,8250158,0
+NXDR.US,D,20251218,000000,2.12,2.17,2.08,2.1,6887562,0
+NXDR.US,D,20251219,000000,2.1,2.245,2.07,2.18,8583934,0
+NXDR.US,D,20251222,000000,2.19,2.289,2.14,2.18,5862784,0
+NXDR.US,D,20251223,000000,2.1399,2.2,2.13,2.15,3369315,0
+NXDR.US,D,20251224,000000,2.14,2.2,2.12,2.18,1484004,0
+NXDR.US,D,20251226,000000,2.1781,2.1781,2.08,2.14,2608645,0
+NXDR.US,D,20251229,000000,2.1,2.2,2.1,2.18,4233760,0
+NXDR.US,D,20251230,000000,2.16,2.24,2.16,2.21,3898187,0
+NXDR.US,D,20251231,000000,2.21,2.27,2.07,2.1,7855564,0
+NXDR.US,D,20260102,000000,2.08,2.15,2.05,2.08,3718369,0
+NXDR.US,D,20260105,000000,2.12,2.15,2.03,2.1,4835376,0
+NXDR.US,D,20260106,000000,2.09,2.09,1.99,2.05,6218699,0
+NXDR.US,D,20260107,000000,2.06,2.11,2.01,2.06,3756550,0
+NXDR.US,D,20260108,000000,2.07,2.1,2.04,2.06,3256166,0
+NXDR.US,D,20260109,000000,2.06,2.08,1.98,1.98,4191124,0
+NXDR.US,D,20260112,000000,1.96,2,1.93,1.98,4230202,0
+NXDR.US,D,20260113,000000,2.02,2.02,1.94,1.98,3195923,0
+NXDR.US,D,20260114,000000,1.975,1.9801,1.89,1.92,3290424,0
+NXDR.US,D,20260115,000000,1.92,1.97,1.9023,1.96,3417832,0
+NXDR.US,D,20260116,000000,1.95,1.995,1.89,1.91,4578680,0
+NXDR.US,D,20260120,000000,1.845,1.9376,1.83,1.87,2972704,0
+NXDR.US,D,20260121,000000,1.878,1.96,1.878,1.94,3542017,0
+NXDR.US,D,20260122,000000,1.99,2.075,1.965,2.02,2746073,0
+NXDR.US,D,20260123,000000,2.01,2.05,2,2.03,2463244,0
+NXDR.US,D,20260126,000000,2.02,2.05,2,2.01,1909241,0
+NXDR.US,D,20260127,000000,2.02,2.08,1.99,2.04,2998270,0
+NXDR.US,D,20260128,000000,2.03,2.055,1.95,1.95,3373793,0
+NXDR.US,D,20260129,000000,1.95,1.97,1.92,1.93,3073053,0
+NXDR.US,D,20260130,000000,1.87,1.9799,1.87,1.96,4220551,0
+NXDR.US,D,20260202,000000,1.94,2.02,1.9292,1.96,2856704,0
+NXDR.US,D,20260203,000000,1.96,1.96,1.86,1.9,4551896,0
+NXDR.US,D,20260204,000000,1.89,1.91,1.79,1.82,3418517,0
+NXDR.US,D,20260205,000000,1.765,1.81,1.68,1.7,4160071,0
+NXDR.US,D,20260206,000000,1.73,1.775,1.7,1.74,2590590,0
+NXDR.US,D,20260209,000000,1.74,1.805,1.69,1.74,3651132,0
+NXDR.US,D,20260210,000000,1.75,1.79,1.7,1.71,1567047,0
+NXDR.US,D,20260211,000000,1.702,1.702,1.62,1.65,3001439,0
+NXDR.US,D,20260212,000000,1.645,1.68,1.6,1.63,3598304,0
+NXDR.US,D,20260213,000000,1.64,1.67,1.59,1.6,2881300,0
+NXDR.US,D,20260217,000000,1.605,1.68,1.59,1.65,4279100,0
+NXDR.US,D,20260218,000000,1.65,1.7,1.6499,1.65,3112259,0

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

@@ -0,0 +1,1369 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NYC.US,D,20200819,000000,122.584,131.976,100.328,108.576,11691.5,0
+NYC.US,D,20200820,000000,112.088,112.088,105.568,110.608,5938.125,0
+NYC.US,D,20200821,000000,107.888,108.712,99.344,103.696,3715.125,0
+NYC.US,D,20200824,000000,103.176,105.352,101.296,103.4,3826.25,0
+NYC.US,D,20200825,000000,101.456,103.096,100.624,101.52,3911.75,0
+NYC.US,D,20200826,000000,100.832,101.52,98.528,99.344,3693.625,0
+NYC.US,D,20200827,000000,99.344,104.896,99.04,104.592,2607,0
+NYC.US,D,20200828,000000,103.544,104.968,100.464,101.016,2099.125,0
+NYC.US,D,20200831,000000,100.992,104.968,98.672,99.728,1852.5,0
+NYC.US,D,20200901,000000,98.672,102.592,98.296,99.344,1065,0
+NYC.US,D,20200902,000000,99.2,100.552,98.296,98.896,1908.875,0
+NYC.US,D,20200903,000000,98.608,99.16,95.744,98.296,2310.75,0
+NYC.US,D,20200904,000000,98.296,98.296,95.744,96.12,2263.5,0
+NYC.US,D,20200908,000000,96.656,96.656,92.288,92.304,5787.625,0
+NYC.US,D,20200909,000000,91.856,91.856,90.224,91.096,2202.125,0
+NYC.US,D,20200910,000000,90.88,90.88,90.352,90.728,883.375,0
+NYC.US,D,20200911,000000,90.056,90.392,90.056,90.352,971.75,0
+NYC.US,D,20200914,000000,88.928,91.096,87.92,89.976,2100.75,0
+NYC.US,D,20200915,000000,89.976,90.28,89.224,89.512,2046,0
+NYC.US,D,20200916,000000,89.52,94.248,89.304,93.792,2149.125,0
+NYC.US,D,20200917,000000,94.552,97.104,93.728,95.744,647.875,0
+NYC.US,D,20200918,000000,95.232,101.416,94.688,101.224,1381,0
+NYC.US,D,20200921,000000,98.976,101.52,96.576,96.576,708.75,0
+NYC.US,D,20200922,000000,99.04,99.04,93.728,93.728,1073.625,0
+NYC.US,D,20200923,000000,94.392,94.496,89.976,91.672,1255,0
+NYC.US,D,20200924,000000,91.856,92.12,89.976,91.472,476.25,0
+NYC.US,D,20200925,000000,90.952,91.408,89.224,89.824,1431,0
+NYC.US,D,20200928,000000,89.52,89.976,89.224,89.68,1071.375,0
+NYC.US,D,20200929,000000,89.224,90.768,89.224,90.728,290,0
+NYC.US,D,20200930,000000,89.824,91.472,88.544,91.472,1031.375,0
+NYC.US,D,20201001,000000,90.488,90.488,88.104,89.824,584.25,0
+NYC.US,D,20201002,000000,89,89.904,87.728,87.8,1088.375,0
+NYC.US,D,20201005,000000,89.152,89.96,87.8,89.96,616.5,0
+NYC.US,D,20201006,000000,88.336,89.904,88.104,88.544,423.5,0
+NYC.US,D,20201007,000000,90.056,90.056,85.856,85.856,477.125,0
+NYC.US,D,20201008,000000,88.104,89.216,87.352,87.352,601.125,0
+NYC.US,D,20201009,000000,87.728,89.648,86.448,88.064,1263.125,0
+NYC.US,D,20201012,000000,89.008,89.008,86.368,86.824,366,0
+NYC.US,D,20201013,000000,86.368,86.368,85.696,86.144,1571.75,0
+NYC.US,D,20201014,000000,85.696,86.52,84.72,84.72,656.5,0
+NYC.US,D,20201015,000000,84.336,85.464,84.336,85.464,1150.875,0
+NYC.US,D,20201016,000000,85.464,86.368,84.336,84.72,775.375,0
+NYC.US,D,20201019,000000,84.872,88.104,83.968,88.104,1388,0
+NYC.US,D,20201020,000000,87.28,91.112,86.6,90.584,1180.375,0
+NYC.US,D,20201021,000000,89.984,91.416,88.336,88.336,841.375,0
+NYC.US,D,20201022,000000,86.824,87.92,86.672,86.672,537.875,0
+NYC.US,D,20201023,000000,87.88,88.544,86.184,88.024,186,0
+NYC.US,D,20201026,000000,87.88,88.856,86.752,88.856,289.875,0
+NYC.US,D,20201027,000000,88.856,88.856,86.448,88.256,729,0
+NYC.US,D,20201028,000000,86.296,88.024,82.984,83.576,989.625,0
+NYC.US,D,20201029,000000,83.064,84.832,83.064,84.336,194.125,0
+NYC.US,D,20201030,000000,83.816,84.264,83.064,83.432,233,0
+NYC.US,D,20201102,000000,84.408,86.216,82.088,83.488,1131,0
+NYC.US,D,20201103,000000,83.736,84.488,82.984,84.488,228.125,0
+NYC.US,D,20201104,000000,83.888,85.536,82.088,82.264,402.125,0
+NYC.US,D,20201105,000000,81.024,86.36,80.952,81.616,737.5,0
+NYC.US,D,20201106,000000,82.84,82.84,75.3048,76.056,1254.125,0
+NYC.US,D,20201109,000000,81.48,81.48,75.8312,75.8312,11013.375,0
+NYC.US,D,20201110,000000,76.728,78.656,68.6768,74.9584,4481.125,0
+NYC.US,D,20201111,000000,75.6008,76.464,74.9272,76.136,1425.625,0
+NYC.US,D,20201112,000000,74.6952,75.3048,70.4832,71.7632,2431,0
+NYC.US,D,20201113,000000,69.2784,75.1552,69.2784,73.608,1640.125,0
+NYC.US,D,20201116,000000,77.184,77.184,73.4232,75.3048,1452.375,0
+NYC.US,D,20201117,000000,75.3048,76.056,74.7024,75.3832,790.375,0
+NYC.US,D,20201118,000000,74.6256,75.3048,73.648,75.3048,839.5,0
+NYC.US,D,20201119,000000,75.3048,75.3048,73.5704,73.7928,1481.375,0
+NYC.US,D,20201120,000000,75.3048,75.3048,74.6568,74.7384,722.25,0
+NYC.US,D,20201123,000000,75.68,85.672,75.3048,85.088,2083.75,0
+NYC.US,D,20201124,000000,85.616,86.6,80.608,81.592,1723.875,0
+NYC.US,D,20201125,000000,80.344,83.352,80.344,82.296,1437.5,0
+NYC.US,D,20201127,000000,82.6,82.6,76.808,78.344,880.875,0
+NYC.US,D,20201130,000000,75.6008,79.56,74.548,75.3048,2090.125,0
+NYC.US,D,20201201,000000,75.8312,75.8312,74.548,74.9272,664.875,0
+NYC.US,D,20201202,000000,74.7704,76.992,74.556,75.3048,3159.5,0
+NYC.US,D,20201203,000000,75.3048,75.3048,74.548,75.3048,1814.125,0
+NYC.US,D,20201204,000000,74.548,78.928,74.548,78.928,429,0
+NYC.US,D,20201207,000000,77.12,77.12,74.548,74.6256,688.25,0
+NYC.US,D,20201208,000000,75.2336,75.3048,74.1752,74.5088,1631.5,0
+NYC.US,D,20201209,000000,73.7928,74.3616,71.9296,73.4232,1161,0
+NYC.US,D,20201210,000000,73.4232,74.0968,71.688,74.0272,1259.25,0
+NYC.US,D,20201211,000000,74.8488,74.8488,71.6128,72.2896,1142.75,0
+NYC.US,D,20201214,000000,73.7928,75.3048,73.7928,75.116,3726.375,0
+NYC.US,D,20201215,000000,75.9104,78.168,75.1552,77.864,5578,0
+NYC.US,D,20201216,000000,76.344,78.168,73.4232,73.4232,6744.25,0
+NYC.US,D,20201217,000000,73.4232,75.3048,72.2896,72.2896,8879.25,0
+NYC.US,D,20201218,000000,72.2896,74.3224,65.5128,66.492,14050.625,0
+NYC.US,D,20201221,000000,67.4712,69.2784,61.8232,61.8232,7430.125,0
+NYC.US,D,20201222,000000,60.9952,64.0056,57.6056,57.6816,17032.375,0
+NYC.US,D,20201223,000000,57.2296,60.6176,57.2296,59.4888,9509.125,0
+NYC.US,D,20201224,000000,58.584,60.2416,58.284,59.5632,1345.125,0
+NYC.US,D,20201228,000000,58.3592,60.3936,57.9824,58.3592,4857.875,0
+NYC.US,D,20201229,000000,57.6056,59.7152,57.6056,58.284,5329,0
+NYC.US,D,20201230,000000,58.284,62.4992,58.284,61.5976,6109.375,0
+NYC.US,D,20201231,000000,61.1456,63.54,60.2416,61.0696,7190.625,0
+NYC.US,D,20210104,000000,65.588,65.588,58.812,60.9952,5583.75,0
+NYC.US,D,20210105,000000,63.0272,63.2536,60.9952,62.4992,1374.375,0
+NYC.US,D,20210106,000000,63.2544,65.3632,62.4264,63.5552,4579.875,0
+NYC.US,D,20210107,000000,57.7576,64.0056,57.7576,63.0272,5552.875,0
+NYC.US,D,20210108,000000,62.952,65.3896,62.952,65.0864,2251.75,0
+NYC.US,D,20210111,000000,63.1032,64.976,61.1984,63.1032,3653,0
+NYC.US,D,20210112,000000,61.9624,63.7904,61.9624,62.724,2572,0
+NYC.US,D,20210113,000000,62.1128,71.64,62.1128,70.3456,9056.375,0
+NYC.US,D,20210114,000000,70.4216,77.056,70.4216,76.216,10266.5,0
+NYC.US,D,20210115,000000,77.056,79.008,75.336,77.344,2977.25,0
+NYC.US,D,20210119,000000,76.216,76.984,73.2408,74.9976,5394.125,0
+NYC.US,D,20210120,000000,73.7008,76.064,73.2408,73.2408,3010.375,0
+NYC.US,D,20210121,000000,73.0112,76.288,73.0112,74.9192,3246.75,0
+NYC.US,D,20210122,000000,73.2408,75.2416,73.2408,74.8712,2371.375,0
+NYC.US,D,20210125,000000,73.2408,76.216,73.2408,75.3752,2834.625,0
+NYC.US,D,20210126,000000,76.216,76.216,74.688,74.688,2588.625,0
+NYC.US,D,20210127,000000,73.3152,75.9344,73.2408,74.688,2607.25,0
+NYC.US,D,20210128,000000,73.2408,75.116,73.2408,73.5472,1427.75,0
+NYC.US,D,20210129,000000,75.1472,76.288,73.2408,73.2408,987.625,0
+NYC.US,D,20210201,000000,73.2408,73.732,73.2408,73.5472,1737.875,0
+NYC.US,D,20210202,000000,74.8408,75.6008,73.5472,74.0824,1997.25,0
+NYC.US,D,20210203,000000,74.3072,76.04,74.16,74.9976,1576.875,0
+NYC.US,D,20210204,000000,76.144,76.288,75.4104,75.9104,1518.625,0
+NYC.US,D,20210205,000000,76.144,76.216,75.1472,75.4424,2045,0
+NYC.US,D,20210208,000000,76.216,76.216,74.4856,74.688,1962,0
+NYC.US,D,20210209,000000,74.3072,76.216,74.3072,74.4544,2171.25,0
+NYC.US,D,20210210,000000,74.4544,76.216,74.4544,76.064,936.375,0
+NYC.US,D,20210211,000000,74.7624,76.216,74.7624,75.1472,2094.125,0
+NYC.US,D,20210212,000000,74.7624,76.216,74.7624,74.7624,3087.5,0
+NYC.US,D,20210216,000000,76.064,76.064,74.532,75.9104,3037.875,0
+NYC.US,D,20210217,000000,75.9104,76.432,75.068,75.068,2981.75,0
+NYC.US,D,20210218,000000,76.144,76.216,74.6568,75.8312,1929.5,0
+NYC.US,D,20210219,000000,75.2968,76.208,75.2968,75.4424,2639,0
+NYC.US,D,20210222,000000,74.8408,76.216,74.7624,75.068,3223,0
+NYC.US,D,20210223,000000,75.8312,75.8312,74.4544,74.8408,1922.375,0
+NYC.US,D,20210224,000000,74.16,77.424,74.16,76.592,5081.5,0
+NYC.US,D,20210225,000000,76.984,76.984,74.532,75.7912,2658,0
+NYC.US,D,20210226,000000,74.9976,76.904,74.3072,75.068,1304.75,0
+NYC.US,D,20210301,000000,75.6008,77.432,74.3072,74.688,3717.875,0
+NYC.US,D,20210302,000000,73.7008,74.6096,73.2408,73.3152,2151.25,0
+NYC.US,D,20210303,000000,73.2408,74.5864,70.8016,72.0248,4597.875,0
+NYC.US,D,20210304,000000,68.668,70.4072,64.0184,66.2976,7473.25,0
+NYC.US,D,20210305,000000,65.644,67.9816,62.1888,65.3136,10207,0
+NYC.US,D,20210308,000000,64.7808,67.4136,64.7808,65.5424,2580.5,0
+NYC.US,D,20210309,000000,63.6376,66.572,63.6376,66.152,2572.875,0
+NYC.US,D,20210310,000000,66.0008,76.904,66.0008,71.64,5129.375,0
+NYC.US,D,20210311,000000,70.192,71.9448,70.192,71.564,2865.625,0
+NYC.US,D,20210312,000000,71.564,72.7104,67.4488,69.772,9701.75,0
+NYC.US,D,20210315,000000,70.4968,70.4968,67.8296,68.5904,6570.75,0
+NYC.US,D,20210316,000000,67.6768,69.4304,66.0008,66.0376,3768.75,0
+NYC.US,D,20210317,000000,65.9232,68.1336,63.9424,64.7048,5439.25,0
+NYC.US,D,20210318,000000,64.6288,66.3056,63.7904,65.1624,6110,0
+NYC.US,D,20210319,000000,65.5424,66.2672,64.2472,65.7712,2563.25,0
+NYC.US,D,20210322,000000,64.7048,67.9816,64.7048,67.8296,2771.75,0
+NYC.US,D,20210323,000000,67.5248,67.6384,65.2376,65.8104,4180.75,0
+NYC.US,D,20210324,000000,65.2376,67.296,65.2376,65.4664,1930.5,0
+NYC.US,D,20210325,000000,65.2376,66.8376,64.7048,66.4576,1014.5,0
+NYC.US,D,20210326,000000,65.62,68.184,65.62,66.648,892.5,0
+NYC.US,D,20210329,000000,65.9232,68.5152,65.5432,66.8384,2056.125,0
+NYC.US,D,20210330,000000,66.8384,67.6384,65.5424,65.5424,3002.125,0
+NYC.US,D,20210331,000000,65.5424,66.7616,64.856,65.5424,1543.25,0
+NYC.US,D,20210401,000000,64.552,65.2376,63.9424,64.7808,5049,0
+NYC.US,D,20210405,000000,65.9232,66.0768,64.268,64.7808,3390.25,0
+NYC.US,D,20210406,000000,65.5424,65.7712,64.552,65.1624,1635.25,0
+NYC.US,D,20210407,000000,65.7712,65.7712,64.3368,65.696,1542.625,0
+NYC.US,D,20210408,000000,65.696,65.696,64.0184,65.5392,2858.75,0
+NYC.US,D,20210409,000000,64.772,66.5448,63.924,64.848,1410.75,0
+NYC.US,D,20210412,000000,65.5424,65.928,63.768,65.928,2109.75,0
+NYC.US,D,20210413,000000,66.5448,68.628,65.5424,68.0872,2849,0
+NYC.US,D,20210414,000000,68.704,68.704,65.5424,67.008,2673.875,0
+NYC.US,D,20210415,000000,66.0064,67.856,65.6976,65.6976,1855.5,0
+NYC.US,D,20210416,000000,65.8512,67.5472,65.2352,66.6216,2913.625,0
+NYC.US,D,20210419,000000,65.928,66.6216,64.2736,64.9264,1958.25,0
+NYC.US,D,20210420,000000,64.9264,65.928,62.536,62.844,5536.875,0
+NYC.US,D,20210421,000000,62.536,65.1576,62.536,63.692,3331.75,0
+NYC.US,D,20210422,000000,63.692,65.1576,63.564,65.0808,1189.75,0
+NYC.US,D,20210423,000000,65.0032,67.0856,63.8472,64.3872,799.25,0
+NYC.US,D,20210426,000000,64.3872,66.7,64.3872,66.3152,3104.625,0
+NYC.US,D,20210427,000000,66.4688,67.0856,65.6208,65.6208,2254.125,0
+NYC.US,D,20210428,000000,65.7744,67.856,65.7744,67.2008,1426.75,0
+NYC.US,D,20210429,000000,67.4704,67.856,66.7,67.3936,988,0
+NYC.US,D,20210430,000000,66.7,68.0872,66.7,68.0872,1849.375,0
+NYC.US,D,20210503,000000,68.0872,69.3984,67.856,69.2448,5870.75,0
+NYC.US,D,20210504,000000,69.2448,69.2448,67.2392,67.2392,3280.875,0
+NYC.US,D,20210505,000000,66.6216,70.1688,66.6216,67.6256,2250.875,0
+NYC.US,D,20210506,000000,67.7024,68.628,66.1768,68.6104,3436.75,0
+NYC.US,D,20210507,000000,67.3936,69.4928,66.0064,68.628,4111.375,0
+NYC.US,D,20210510,000000,66.56,69.4768,66.56,69.4752,6625.125,0
+NYC.US,D,20210511,000000,68.704,69.9384,67.5472,69.784,18270.375,0
+NYC.US,D,20210512,000000,75.7992,75.7992,69.2448,71.0184,7042.25,0
+NYC.US,D,20210513,000000,72.02,75.336,71.8664,73.9496,6214,0
+NYC.US,D,20210514,000000,72.7912,77.12,72.7912,77.12,9288.75,0
+NYC.US,D,20210517,000000,77.12,78.416,76.192,76.96,6155.125,0
+NYC.US,D,20210518,000000,76.328,77.12,76.328,77.04,2946.125,0
+NYC.US,D,20210519,000000,76.8,81.736,76.8,81.576,3816.25,0
+NYC.US,D,20210520,000000,81.968,82.184,79.496,81.2,3569.25,0
+NYC.US,D,20210521,000000,82.736,86.368,82.424,86.368,5711.25,0
+NYC.US,D,20210524,000000,86.512,90.84,86.288,89.6,8113.875,0
+NYC.US,D,20210525,000000,88.912,89.064,82.896,84.432,5306.75,0
+NYC.US,D,20210526,000000,83.896,85.432,82.656,83.056,3005.75,0
+NYC.US,D,20210527,000000,82.576,84.744,82.576,82.576,14405.5,0
+NYC.US,D,20210528,000000,83.28,85.352,82.576,83.344,12371.625,0
+NYC.US,D,20210601,000000,83.344,85.2,82.576,82.576,6781.25,0
+NYC.US,D,20210602,000000,82.576,84.128,80.04,84.128,36791.125,0
+NYC.US,D,20210603,000000,83.056,88.376,82.656,87.824,5967,0
+NYC.US,D,20210604,000000,87.288,88.592,86.512,88.592,3593.75,0
+NYC.US,D,20210607,000000,89.064,91.608,89.064,89.984,5399.5,0
+NYC.US,D,20210608,000000,88.672,90.6,87.984,89.44,3287.375,0
+NYC.US,D,20210609,000000,89.68,91.584,89.56,90.44,1965.875,0
+NYC.US,D,20210610,000000,89.832,91.216,88.68,91.216,3136,0
+NYC.US,D,20210611,000000,89.752,92.528,89.752,92.528,2669.25,0
+NYC.US,D,20210614,000000,93.064,114.12,92.992,104.104,23261.125,0
+NYC.US,D,20210615,000000,106.024,107.416,98.544,101.008,6935,0
+NYC.US,D,20210616,000000,100.552,105.336,100.552,104.104,18557.5,0
+NYC.US,D,20210617,000000,104.712,106.336,99.32,102.248,14560.25,0
+NYC.US,D,20210618,000000,102.632,105.136,98.928,100.848,43273,0
+NYC.US,D,20210621,000000,100.24,102.784,99.568,101.408,13283.75,0
+NYC.US,D,20210622,000000,100.168,101.976,98.704,101.008,11914.75,0
+NYC.US,D,20210623,000000,103.408,103.408,100.232,101.008,7961,0
+NYC.US,D,20210624,000000,101.624,103.032,96.384,98.856,8820.25,0
+NYC.US,D,20210625,000000,98.624,101.008,98.232,101.008,6412.125,0
+NYC.US,D,20210628,000000,99.856,101.936,98.88,101.008,2163,0
+NYC.US,D,20210629,000000,100.848,102.712,100.32,101.408,2971,0
+NYC.US,D,20210630,000000,101.408,102.552,100.32,101.008,2286.25,0
+NYC.US,D,20210701,000000,101.088,102.168,98.784,101.008,3580.25,0
+NYC.US,D,20210702,000000,100.24,101.304,100.24,100.32,1519.375,0
+NYC.US,D,20210706,000000,100.928,100.928,99.48,100.848,1381.25,0
+NYC.US,D,20210707,000000,100.24,100.32,99.48,99.928,1924.125,0
+NYC.US,D,20210708,000000,99.856,101.408,99.48,101.008,11072.25,0
+NYC.US,D,20210709,000000,101.712,102.488,100.472,101.008,1241,0
+NYC.US,D,20210712,000000,99.464,101.008,99.464,100.928,2135.625,0
+NYC.US,D,20210713,000000,99.464,100.712,97.048,97.048,2792.625,0
+NYC.US,D,20210714,000000,99.848,100.928,97.072,100.928,3161.125,0
+NYC.US,D,20210715,000000,101.008,106.992,99.464,106.992,3803.875,0
+NYC.US,D,20210716,000000,109.176,110.72,105.752,105.752,2955.875,0
+NYC.US,D,20210719,000000,105.208,108.24,101.008,101.944,3146.25,0
+NYC.US,D,20210720,000000,103.656,105.208,101.16,104.048,4359.875,0
+NYC.US,D,20210721,000000,103.728,105.208,99.464,99.536,3486.625,0
+NYC.US,D,20210722,000000,99.464,102.728,99.464,101.008,2081.875,0
+NYC.US,D,20210723,000000,101.088,103.344,101.088,103.344,673.125,0
+NYC.US,D,20210726,000000,103.424,105.208,102.792,102.792,1918.25,0
+NYC.US,D,20210727,000000,101.864,103.656,101.008,101.6,1304.75,0
+NYC.US,D,20210728,000000,102.648,103.656,101.16,102.488,973.25,0
+NYC.US,D,20210729,000000,101.488,104.048,101.488,102.104,603.625,0
+NYC.US,D,20210730,000000,102.176,103.768,101.944,103.656,601.25,0
+NYC.US,D,20210802,000000,103.656,103.656,101.008,101.008,1162.875,0
+NYC.US,D,20210803,000000,101.712,101.784,99.536,101.248,1359.75,0
+NYC.US,D,20210804,000000,100.712,101.248,99.92,100.712,1144.75,0
+NYC.US,D,20210805,000000,100,102.688,99.536,99.92,1425.125,0
+NYC.US,D,20210806,000000,100.632,100.632,98.216,98.216,1472.125,0
+NYC.US,D,20210809,000000,96.272,98.912,89.512,95.96,2888.875,0
+NYC.US,D,20210810,000000,87.88,95.88,87.88,90.136,3480.625,0
+NYC.US,D,20210811,000000,88.352,90.52,82.752,82.752,4130.5,0
+NYC.US,D,20210812,000000,83.92,86.408,83.92,86.408,2150.625,0
+NYC.US,D,20210813,000000,85.16,90.76,84.176,90.44,3580.25,0
+NYC.US,D,20210816,000000,88.656,91.216,80.504,81.744,4586.125,0
+NYC.US,D,20210817,000000,79.488,82.44,74.3616,77.008,8630.125,0
+NYC.US,D,20210818,000000,75.9976,76.768,69.7768,71.4864,6402,0
+NYC.US,D,20210819,000000,70.864,75.3752,70.864,73.5848,5190.75,0
+NYC.US,D,20210820,000000,72.108,74.8248,71.564,72.8072,3410.5,0
+NYC.US,D,20210823,000000,71.2528,74.9512,71.2528,72.8072,5466.5,0
+NYC.US,D,20210824,000000,72.2632,74.2992,71.9528,72.652,7843.625,0
+NYC.US,D,20210825,000000,71.9528,74.4832,71.9528,72.5744,1996.375,0
+NYC.US,D,20210826,000000,72.2632,73.6456,71.564,72.9624,3171.625,0
+NYC.US,D,20210827,000000,72.0296,75.2968,72.0296,72.4968,2298.125,0
+NYC.US,D,20210830,000000,71.72,73.9736,70.3984,70.476,4396.25,0
+NYC.US,D,20210831,000000,69.9328,73.032,69.9328,71.6416,6408.875,0
+NYC.US,D,20210901,000000,71.6416,73.6616,71.6416,73.5848,2670,0
+NYC.US,D,20210902,000000,71.4944,74.5944,71.4944,72.7376,2176.125,0
+NYC.US,D,20210903,000000,71.6416,73.04,70.7096,72.652,4213.375,0
+NYC.US,D,20210907,000000,71.7976,72.9624,71.0216,71.0984,2845.75,0
+NYC.US,D,20210908,000000,73.04,74.2056,70.244,70.7864,4025.375,0
+NYC.US,D,20210909,000000,70.1648,71.0984,69.2328,69.9328,3313.375,0
+NYC.US,D,20210910,000000,69.6216,71.7976,68.5464,68.7664,2446.875,0
+NYC.US,D,20210913,000000,68.3008,69.1552,66.9024,67.1344,4608.25,0
+NYC.US,D,20210914,000000,66.4352,66.9024,64.5712,64.6488,34536.875,0
+NYC.US,D,20210915,000000,64.1824,65.348,63.9496,65.348,5350.25,0
+NYC.US,D,20210916,000000,64.9592,66.0472,64.2592,64.4152,3366.875,0
+NYC.US,D,20210917,000000,64.1824,64.804,63.7208,64.7264,2779.125,0
+NYC.US,D,20210920,000000,63.716,64.804,61.696,64.1824,5101.75,0
+NYC.US,D,20210921,000000,62.8616,64.4928,62.1624,62.9392,3348.125,0
+NYC.US,D,20210922,000000,62.9392,66.2032,62.1624,65.2704,6465.625,0
+NYC.US,D,20210923,000000,64.7264,66.3584,63.6384,65.6584,5827.75,0
+NYC.US,D,20210924,000000,65.2704,66.0472,65.2704,65.5808,1771.875,0
+NYC.US,D,20210927,000000,64.8816,67.3688,64.8816,65.6584,5304.375,0
+NYC.US,D,20210928,000000,65.1144,66.3736,62.9392,62.9392,3496.25,0
+NYC.US,D,20210929,000000,62.9392,63.6384,61.4624,61.4624,3585,0
+NYC.US,D,20210930,000000,61.4624,62.8616,61.1904,62.7056,3918.625,0
+NYC.US,D,20211001,000000,62.1624,62.9392,61.8512,62.3952,1576,0
+NYC.US,D,20211004,000000,61.7744,63.8712,61.7744,62.2392,2427.5,0
+NYC.US,D,20211005,000000,62.2392,64.0856,62.2392,62.4736,2294.75,0
+NYC.US,D,20211006,000000,62.1624,64.9592,62.1624,64.9592,3349.25,0
+NYC.US,D,20211007,000000,64.1048,66.0472,63.7944,65.2704,2694.875,0
+NYC.US,D,20211008,000000,64.248,65.9776,63.1488,64.1688,2286.375,0
+NYC.US,D,20211011,000000,63.8552,65.9776,63.8552,64.9552,2388.375,0
+NYC.US,D,20211012,000000,64.4048,66.2528,64.4048,66.2144,2806.125,0
+NYC.US,D,20211013,000000,66.9216,67.472,65.2704,66.2144,1699.375,0
+NYC.US,D,20211014,000000,64.9824,66.1352,64.3344,65.1128,949.5,0
+NYC.US,D,20211015,000000,65.8992,66.3688,63.776,65.428,1926.375,0
+NYC.US,D,20211018,000000,64.6416,65.8992,63.9424,65.0344,2028.375,0
+NYC.US,D,20211019,000000,65.9776,66.2144,64.484,65.1912,2131,0
+NYC.US,D,20211020,000000,64.8768,66.4496,64.5672,66.4496,4470.375,0
+NYC.US,D,20211021,000000,66.3712,66.9216,64.0904,65.5064,1945.25,0
+NYC.US,D,20211022,000000,65.7416,67.4424,63.9856,64.3264,3297.625,0
+NYC.US,D,20211025,000000,64.3264,65.9776,64.3264,64.3264,3288.75,0
+NYC.US,D,20211026,000000,64.3264,65.0344,63.1472,63.776,2948.5,0
+NYC.US,D,20211027,000000,63.0688,64.72,62.9904,63.8552,1905.625,0
+NYC.US,D,20211028,000000,64.7984,64.7984,62.5176,64.1688,3855.125,0
+NYC.US,D,20211029,000000,63.0688,63.396,61.8096,62.9112,5019.25,0
+NYC.US,D,20211101,000000,62.1248,63.304,61.7312,62.1248,6620.125,0
+NYC.US,D,20211102,000000,61.496,62.9112,61.3384,62.7536,4573.875,0
+NYC.US,D,20211103,000000,61.6528,63.304,61.4176,61.9672,3070,0
+NYC.US,D,20211104,000000,61.4168,62.8328,61.3384,61.4168,4369.5,0
+NYC.US,D,20211105,000000,61.1024,62.8328,61.1024,62.596,5671.875,0
+NYC.US,D,20211108,000000,63.0688,63.5528,62.596,63.3824,2574.375,0
+NYC.US,D,20211109,000000,62.9112,63.2256,62.2032,62.6752,2314,0
+NYC.US,D,20211110,000000,62.5176,63.1472,62.1248,62.2488,1685.625,0
+NYC.US,D,20211111,000000,61.8096,63.0688,61.8096,62.3608,3371.625,0
+NYC.US,D,20211112,000000,63.3824,63.3824,59.7656,61.7312,9463.625,0
+NYC.US,D,20211115,000000,61.1024,61.1024,56.856,59.2936,12041.75,0
+NYC.US,D,20211116,000000,59.0576,60.2352,57.092,57.7208,5589.875,0
+NYC.US,D,20211117,000000,57.328,58.9792,55.8336,58.5072,8070,0
+NYC.US,D,20211118,000000,57.4064,58.5072,56.2264,57.7992,5462.375,0
+NYC.US,D,20211119,000000,57.0912,57.7992,56.4232,56.7776,3913.5,0
+NYC.US,D,20211122,000000,56.2264,62.0464,56.2264,60.6304,8435,0
+NYC.US,D,20211123,000000,61.1808,61.1808,56.62,57.564,7481.625,0
+NYC.US,D,20211124,000000,57.1704,57.524,55.8848,56.5416,4252.5,0
+NYC.US,D,20211126,000000,56.62,56.6984,53.4744,56.6984,5339.75,0
+NYC.US,D,20211129,000000,57.0912,57.0912,52.4528,53.4744,6817.125,0
+NYC.US,D,20211130,000000,53.0808,53.2392,51.1168,52.688,7179.375,0
+NYC.US,D,20211201,000000,51.98,53.0024,51.312,51.508,6025.375,0
+NYC.US,D,20211202,000000,51.0368,54.4184,51.0368,54.104,5729.5,0
+NYC.US,D,20211203,000000,54.3392,54.432,52.296,53.2392,2534.25,0
+NYC.US,D,20211206,000000,53.1592,56.2264,53.0808,56.148,10089.25,0
+NYC.US,D,20211207,000000,56.0696,56.2264,53.592,53.9456,4204.125,0
+NYC.US,D,20211208,000000,53.0024,57.6424,52.688,57.328,6670.25,0
+NYC.US,D,20211209,000000,55.1256,57.2496,55.0472,55.44,3875,0
+NYC.US,D,20211210,000000,54.9688,54.9688,53.3176,53.8672,8299.375,0
+NYC.US,D,20211213,000000,53.1592,55.008,51.5864,51.5864,6041.875,0
+NYC.US,D,20211214,000000,51.5864,55.2832,49.6208,49.6904,7880.75,0
+NYC.US,D,20211215,000000,47.8128,49.8568,47.2616,49.8568,15141,0
+NYC.US,D,20211216,000000,49.3072,52.6096,48.2056,50.172,13905.875,0
+NYC.US,D,20211217,000000,50.0144,52.7272,46.6328,46.6328,16102.625,0
+NYC.US,D,20211220,000000,46.0824,48.8344,45.532,48.5208,12348.375,0
+NYC.US,D,20211221,000000,48.048,49.228,47.656,49.228,11517.375,0
+NYC.US,D,20211222,000000,48.2056,50.7128,48.2056,49.7,6009.5,0
+NYC.US,D,20211223,000000,49.5424,51.2728,48.2056,48.9136,11365.25,0
+NYC.US,D,20211227,000000,48.4416,50.684,48.048,48.1272,10810.375,0
+NYC.US,D,20211228,000000,47.576,49.928,47.576,48.992,7923.25,0
+NYC.US,D,20211229,000000,48.4416,53.0808,48.4416,50.8,10477,0
+NYC.US,D,20211230,000000,51.5864,74.2352,51.5864,71.0896,291761.75,0
+NYC.US,D,20211231,000000,70.0672,93.424,70.0672,83.432,208792.625,0
+NYC.US,D,20220103,000000,82.968,91.528,76.432,84.936,41705,0
+NYC.US,D,20220104,000000,84.376,100.664,83.352,96.648,56390.875,0
+NYC.US,D,20220105,000000,95.544,96.072,81.864,83.832,26161.875,0
+NYC.US,D,20220106,000000,83.352,86.264,80.76,84.456,12379.5,0
+NYC.US,D,20220107,000000,84.216,89.808,82.976,84.616,11826.25,0
+NYC.US,D,20220110,000000,85.56,86.896,80.944,83.2,6668.125,0
+NYC.US,D,20220111,000000,82.808,90.312,82.808,87.208,14024.125,0
+NYC.US,D,20220112,000000,88,88,83.392,83.48,7103.625,0
+NYC.US,D,20220113,000000,82.928,88.352,82.928,84.832,8670.125,0
+NYC.US,D,20220114,000000,85.704,90.464,85.304,88.16,9809.125,0
+NYC.US,D,20220118,000000,86.976,95.144,85.424,90.144,10929.875,0
+NYC.US,D,20220119,000000,89.272,98.8,87.448,87.688,15327.875,0
+NYC.US,D,20220120,000000,88.8,97.368,86.376,92.208,9701.5,0
+NYC.US,D,20220121,000000,91.256,93.4,88.24,91.176,5901.625,0
+NYC.US,D,20220124,000000,92.208,92.528,88.16,90.224,14208.5,0
+NYC.US,D,20220125,000000,90.544,93.32,88.08,88.08,9087.5,0
+NYC.US,D,20220126,000000,88.08,90.384,84.512,85.304,7908.375,0
+NYC.US,D,20220127,000000,86.576,89.512,85.304,85.944,7678.75,0
+NYC.US,D,20220128,000000,86.336,87.368,80.624,85.464,9022.75,0
+NYC.US,D,20220131,000000,84.272,91.048,84.272,86.656,7675.625,0
+NYC.US,D,20220201,000000,84.192,92.128,84.192,89.984,5804.75,0
+NYC.US,D,20220202,000000,88.8,90.624,85.384,87.928,6648,0
+NYC.US,D,20220203,000000,86.656,88.76,83.32,83.72,6686.25,0
+NYC.US,D,20220204,000000,83.88,87.376,82.368,85.704,7059.5,0
+NYC.US,D,20220207,000000,83.88,90.544,83.88,87.048,3411.625,0
+NYC.US,D,20220208,000000,85.864,96.336,85.864,94.752,10798.25,0
+NYC.US,D,20220209,000000,94.752,100.144,90.664,91.256,9281.625,0
+NYC.US,D,20220210,000000,91.496,92.448,86.896,87.368,5496.625,0
+NYC.US,D,20220211,000000,88.56,92.264,86.024,86.896,4492.625,0
+NYC.US,D,20220214,000000,88.08,91.456,83.4,89.984,3989.25,0
+NYC.US,D,20220215,000000,91.12,97.304,91.112,92.048,4875.625,0
+NYC.US,D,20220216,000000,90.544,96.016,90.544,92.608,3887.25,0
+NYC.US,D,20220217,000000,88.88,98,88.88,95.304,6733,0
+NYC.US,D,20220218,000000,95.544,99.112,89.672,89.832,6908.5,0
+NYC.US,D,20220222,000000,89.832,96.096,88.88,92.208,4974.875,0
+NYC.US,D,20220223,000000,91.736,94.112,90.464,90.544,2683.5,0
+NYC.US,D,20220224,000000,89.512,95.704,85.864,86.976,6586.875,0
+NYC.US,D,20220225,000000,85.784,92.128,85.784,90.304,3857.25,0
+NYC.US,D,20220228,000000,90.304,96.336,90.304,92.128,3849,0
+NYC.US,D,20220301,000000,92.048,97.688,92.048,94.512,7698.875,0
+NYC.US,D,20220302,000000,93.72,97.84,93.56,96.096,3905.75,0
+NYC.US,D,20220303,000000,96.576,101.176,94.672,99.352,8133.125,0
+NYC.US,D,20220304,000000,97.048,101.176,97.048,100.856,3425.5,0
+NYC.US,D,20220307,000000,99.352,100.384,93.72,93.72,5930.25,0
+NYC.US,D,20220308,000000,92.848,99.824,89.072,96.256,4764.5,0
+NYC.US,D,20220309,000000,96.336,100.384,94.032,94.352,5827.875,0
+NYC.US,D,20220310,000000,91.336,97.168,90.984,95.544,4250.5,0
+NYC.US,D,20220311,000000,97.208,97.448,91.576,92.288,4586.875,0
+NYC.US,D,20220314,000000,88.88,92.768,88.216,88.96,4504.5,0
+NYC.US,D,20220315,000000,90.624,93.8,90.384,91.176,5970.125,0
+NYC.US,D,20220316,000000,89.832,95.544,89.832,93.952,3435.625,0
+NYC.US,D,20220317,000000,97.128,97.608,95.864,97.608,6672.25,0
+NYC.US,D,20220318,000000,90.064,98,90.064,98,12505,0
+NYC.US,D,20220321,000000,96.176,101.176,96.176,98.72,7558.125,0
+NYC.US,D,20220322,000000,97.84,102.368,97.84,101.888,5894,0
+NYC.US,D,20220323,000000,100.304,103.08,96.92,102.368,5739,0
+NYC.US,D,20220324,000000,102.368,103.16,100.144,100.224,3699,0
+NYC.US,D,20220325,000000,98.8,104.904,98.8,102.208,4142.375,0
+NYC.US,D,20220328,000000,100.936,105.544,100.936,104.824,4110.25,0
+NYC.US,D,20220329,000000,105.544,108.64,102.472,103.08,10207,0
+NYC.US,D,20220330,000000,103.4,106.968,101.656,106.888,3089.5,0
+NYC.US,D,20220331,000000,106.456,109.112,104.744,104.744,5134,0
+NYC.US,D,20220401,000000,104.824,106.576,102.288,103.4,4165.25,0
+NYC.US,D,20220404,000000,104.432,104.432,101.736,103.952,4479.625,0
+NYC.US,D,20220405,000000,103.16,105.936,100.936,101.888,4351.5,0
+NYC.US,D,20220406,000000,98.952,103,95.304,100.304,4143.75,0
+NYC.US,D,20220407,000000,99.984,100.304,98.16,98.32,2787.125,0
+NYC.US,D,20220408,000000,97.28,101.2,97.28,98.8,3520.625,0
+NYC.US,D,20220411,000000,97.28,101.76,97.28,97.6,4158.625,0
+NYC.US,D,20220412,000000,97.6,103.52,97.28,99.6,3985.75,0
+NYC.US,D,20220413,000000,97.68,107.04,97.68,103.36,5072.5,0
+NYC.US,D,20220414,000000,103.2,107.52,103.04,105.44,8501.625,0
+NYC.US,D,20220418,000000,106.8,107.44,102.08,103.76,5494.75,0
+NYC.US,D,20220419,000000,103.76,105.6,100.96,101.04,6975.375,0
+NYC.US,D,20220420,000000,99.84,104.8,99.84,102.64,6349,0
+NYC.US,D,20220421,000000,102.88,109,99.68,102.56,9247.25,0
+NYC.US,D,20220422,000000,103.28,104.462,99.56,101.84,6261.625,0
+NYC.US,D,20220425,000000,100.24,102.96,93.28,94.08,5643.875,0
+NYC.US,D,20220426,000000,93.6,98.16,93.6,96.24,5485.125,0
+NYC.US,D,20220427,000000,95.36,99.04,91.96,92.08,3876.5,0
+NYC.US,D,20220428,000000,94.32,102.8,93.2,100.56,5323,0
+NYC.US,D,20220429,000000,99.12,102.64,97.76,99.04,2969.25,0
+NYC.US,D,20220502,000000,97.12,99.6,92.24,93.04,4622.625,0
+NYC.US,D,20220503,000000,91.68,96,91.68,92.88,3516.5,0
+NYC.US,D,20220504,000000,91.6,94.64,90.08,92.8,4036.625,0
+NYC.US,D,20220505,000000,91.76,96.32,91.76,92.64,3188.375,0
+NYC.US,D,20220506,000000,93.52,93.68,90.1792,92.72,4540.625,0
+NYC.US,D,20220509,000000,90.64,92,87.92,89.44,5910.625,0
+NYC.US,D,20220510,000000,90.16,94.4,85.28,86.96,4445.25,0
+NYC.US,D,20220511,000000,86.32,87.28,82.16,85.2,6794.625,0
+NYC.US,D,20220512,000000,83.2,88.4784,79.68,81.44,11654.75,0
+NYC.US,D,20220513,000000,79.36,86.32,77.6,80.96,10121.5,0
+NYC.US,D,20220516,000000,78.08,80.8,78,78,1741.125,0
+NYC.US,D,20220517,000000,77.6,79.76,74.4,76.08,2520,0
+NYC.US,D,20220518,000000,74.8,77.784,72.8208,74,2761.375,0
+NYC.US,D,20220519,000000,73.6,76.48,68,69.6,4259.75,0
+NYC.US,D,20220520,000000,71.36,71.36,67.2,68.4,2470.625,0
+NYC.US,D,20220523,000000,66.64,69.904,66.64,68.56,3242,0
+NYC.US,D,20220524,000000,65.36,67.16,56.96,57.28,29642.625,0
+NYC.US,D,20220525,000000,56.24,56.32,52.56,55.68,10602.25,0
+NYC.US,D,20220526,000000,54.08,66.4,52.9984,58.4,17234.75,0
+NYC.US,D,20220527,000000,59.28,64.48,58.08,64.08,3764,0
+NYC.US,D,20220531,000000,60.96,63.84,58.36,60.4,8604.875,0
+NYC.US,D,20220601,000000,61.6,64,60.08,62.4,5176.125,0
+NYC.US,D,20220602,000000,61.68,63.52,56.08,57.28,7833,0
+NYC.US,D,20220603,000000,56.08,61.5992,56,61.04,5335.625,0
+NYC.US,D,20220606,000000,60.64,64.24,59.72,60.48,4407.75,0
+NYC.US,D,20220607,000000,60.96,61.2,58.24,58.8,5215.625,0
+NYC.US,D,20220608,000000,57.92,61.04,57.92,59.92,2015.375,0
+NYC.US,D,20220609,000000,59.04,60.32,51.52,51.92,8228.125,0
+NYC.US,D,20220610,000000,54.08,54.4,51.92,52.24,4946.25,0
+NYC.US,D,20220613,000000,51.2,58.88,49.44,57.44,4299.875,0
+NYC.US,D,20220614,000000,55.84,55.84,48,48.08,12795.125,0
+NYC.US,D,20220615,000000,49.52,51.84,48.36,51.6,3359.875,0
+NYC.US,D,20220616,000000,50,51.84,48.08,49.12,4262.25,0
+NYC.US,D,20220617,000000,50.32,51.08,46.84,47.52,6401.125,0
+NYC.US,D,20220621,000000,48.32,49.084,43.08,44.88,7950.875,0
+NYC.US,D,20220622,000000,43.68,46.8,43.4992,44.08,7740.875,0
+NYC.US,D,20220623,000000,45.2,47.36,40.8,40.8,12277.875,0
+NYC.US,D,20220624,000000,40.4,43.44,40.24,43.44,5243.25,0
+NYC.US,D,20220627,000000,42.56,43.2,41.0392,43.2,1968.625,0
+NYC.US,D,20220628,000000,44.8,46,44,44.64,2365.625,0
+NYC.US,D,20220629,000000,44.4,44.54,40,40.08,4119.875,0
+NYC.US,D,20220630,000000,40.08,42.7992,40.08,42,2604,0
+NYC.US,D,20220701,000000,41.12,42.8,40.24,40.88,3333.75,0
+NYC.US,D,20220705,000000,40.8,43.52,40,41.6,2960,0
+NYC.US,D,20220706,000000,41.6976,42.9992,40,40,3459.125,0
+NYC.US,D,20220707,000000,40.08,41.6632,38.1816,38.72,9142.5,0
+NYC.US,D,20220708,000000,40,40.4,39.04,40,1638.5,0
+NYC.US,D,20220711,000000,40.48,40.48,37.52,37.92,3735,0
+NYC.US,D,20220712,000000,38.4,39.44,37.3728,37.84,5812.875,0
+NYC.US,D,20220713,000000,38.16,39.0216,36.8,36.8,2308.375,0
+NYC.US,D,20220714,000000,37.2,38.16,33.84,34.4,5888.75,0
+NYC.US,D,20220715,000000,36.4,36.72,34.56,35.12,1665.375,0
+NYC.US,D,20220718,000000,36.32,36.32,34.72,35.6,3261.875,0
+NYC.US,D,20220719,000000,35.84,37.6,35.12,35.52,3358.25,0
+NYC.US,D,20220720,000000,36,36.8,33.6,33.84,19090.5,0
+NYC.US,D,20220721,000000,34.32,35.04,32.24,32.8,11242.75,0
+NYC.US,D,20220722,000000,32.32,34.4,31.2,32.72,4828.5,0
+NYC.US,D,20220725,000000,32.16,33.2704,30.64,31.68,2759.125,0
+NYC.US,D,20220726,000000,30.8,31.44,29.52,29.52,7753.625,0
+NYC.US,D,20220727,000000,30.08,30.656,27.6,28.964,5055.125,0
+NYC.US,D,20220728,000000,32.56,32.56,28.8,30.32,3106.375,0
+NYC.US,D,20220729,000000,30,30.64,28.88,29.84,4116.125,0
+NYC.US,D,20220801,000000,32.8,33.12,30.48,32,3760.875,0
+NYC.US,D,20220802,000000,32.32,32.4,30,30.8,2176.5,0
+NYC.US,D,20220803,000000,28.88,31.84,28.88,31.04,4803.75,0
+NYC.US,D,20220804,000000,30.56,30.8,29.92,30.08,2143,0
+NYC.US,D,20220805,000000,31.44,31.92,29.04,31.76,2987.25,0
+NYC.US,D,20220808,000000,32.24,32.88,30.64,31.84,4763.75,0
+NYC.US,D,20220809,000000,31.36,31.684,30.96,31.36,898.625,0
+NYC.US,D,20220810,000000,34.32,34.32,30,30.96,2886.75,0
+NYC.US,D,20220811,000000,30.96,31.92,30.56,31.52,3596.875,0
+NYC.US,D,20220812,000000,31.92,32,30.32,32,1712.625,0
+NYC.US,D,20220815,000000,32,32.08,30,30.64,2561.125,0
+NYC.US,D,20220816,000000,30.16,31.04,30,30.08,4991.375,0
+NYC.US,D,20220817,000000,29.76,30.4,28.4,28.48,3452.625,0
+NYC.US,D,20220818,000000,29.04,29.52,27.6,27.84,14483.25,0
+NYC.US,D,20220819,000000,28,28.08,26.64,27.2,15571.5,0
+NYC.US,D,20220822,000000,31.12,31.76,28.4008,29.28,11489,0
+NYC.US,D,20220823,000000,31.68,31.68,28.4584,28.56,4905.875,0
+NYC.US,D,20220824,000000,28.4,29.6,28,28.16,3787.5,0
+NYC.US,D,20220825,000000,28.32,29.0288,27.84,28.4,3798.875,0
+NYC.US,D,20220826,000000,28.24,28.56,21.852,22.56,44518.25,0
+NYC.US,D,20220829,000000,23.04,24.56,22.4,23.68,23343.875,0
+NYC.US,D,20220830,000000,24.72,24.72,22.16,24.08,6056,0
+NYC.US,D,20220831,000000,24.72,25.116,23.7608,24.8,9090.25,0
+NYC.US,D,20220901,000000,25.44,25.44,24.44,25.28,4356.875,0
+NYC.US,D,20220902,000000,26.4,28,24.9608,27.44,92710.875,0
+NYC.US,D,20220906,000000,29.52,33.08,27.36,32,12189.625,0
+NYC.US,D,20220907,000000,32,32.7784,30.64,32.32,7814.125,0
+NYC.US,D,20220908,000000,31.04,33.2,31.04,32.24,4070.125,0
+NYC.US,D,20220909,000000,31.84,32.8,31.2,31.6,8150.125,0
+NYC.US,D,20220912,000000,31.52,34.4,31.52,33.68,10532.25,0
+NYC.US,D,20220913,000000,32.8,34.24,32,33.04,7999.875,0
+NYC.US,D,20220914,000000,32.64,34.08,32.64,33.68,1597.5,0
+NYC.US,D,20220915,000000,34.8,36.08,32.064,32.72,5681.75,0
+NYC.US,D,20220916,000000,31.2,32.4,30.24,31.52,5052.625,0
+NYC.US,D,20220919,000000,30.4,31.0616,29.3592,29.76,2035.25,0
+NYC.US,D,20220920,000000,28.8,29.6088,27.08,28.32,1710,0
+NYC.US,D,20220921,000000,29.348,29.4,27.68,28.24,2040.625,0
+NYC.US,D,20220922,000000,28,28.64,27.2,28.32,4093.875,0
+NYC.US,D,20220923,000000,27.76,28.24,26.64,27.12,1390.375,0
+NYC.US,D,20220926,000000,29.2,29.52,26.8008,27.12,2408.625,0
+NYC.US,D,20220927,000000,27.04,27.68,25.8408,26.64,3343.5,0
+NYC.US,D,20220928,000000,27.12,28.16,25.36,25.44,3038.875,0
+NYC.US,D,20220929,000000,25.44,26.72,25.36,26.64,1674,0
+NYC.US,D,20220930,000000,26.4,27.28,25.84,25.84,1198.875,0
+NYC.US,D,20221003,000000,25.92,26.56,25.18,26,1538.875,0
+NYC.US,D,20221004,000000,25.68,29.6,25.68,27.28,2724.875,0
+NYC.US,D,20221005,000000,26.72,29.12,26.72,28.24,3101.875,0
+NYC.US,D,20221006,000000,27.92,29.04,27.008,29.04,3170.625,0
+NYC.US,D,20221007,000000,28.24,28.9696,27.36,27.36,1084.25,0
+NYC.US,D,20221010,000000,27.76,28.32,26.7288,27.52,2062.125,0
+NYC.US,D,20221011,000000,27.84,29.9456,27.648,28.56,3568,0
+NYC.US,D,20221012,000000,28.08,28.16,26.8704,27.44,1429.125,0
+NYC.US,D,20221013,000000,29.92,29.92,26.4,28.16,5101,0
+NYC.US,D,20221014,000000,28.64,28.64,26.4,26.48,1689.25,0
+NYC.US,D,20221017,000000,25.84,27.92,25.76,26.64,1544,0
+NYC.US,D,20221018,000000,26.48,27.92,26.4,27.6,2067.5,0
+NYC.US,D,20221019,000000,26.88,28.48,26.16,26.16,2167.25,0
+NYC.US,D,20221020,000000,27.52,28.1872,26.4,27.04,1716.625,0
+NYC.US,D,20221021,000000,25.92,27.04,25.6,26.16,2725.375,0
+NYC.US,D,20221024,000000,26.56,27.6792,26,26,1868.125,0
+NYC.US,D,20221025,000000,25.92,26.88,25.92,26.32,2423.875,0
+NYC.US,D,20221026,000000,26.4,26.4,25.04,25.2,2309.625,0
+NYC.US,D,20221027,000000,25.6,26.4,24.8,24.96,2606.875,0
+NYC.US,D,20221028,000000,24.72,24.88,24.1736,24.56,2954.125,0
+NYC.US,D,20221031,000000,23.84,25.92,23.84,24.8,1745.875,0
+NYC.US,D,20221101,000000,25.28,27.84,25.28,26.08,1949.25,0
+NYC.US,D,20221102,000000,28.24,28.24,24.44,24.8,2005.75,0
+NYC.US,D,20221103,000000,24.24,25.52,23.36,24.16,3868.875,0
+NYC.US,D,20221104,000000,24.64,24.72,23.6,24.64,792.375,0
+NYC.US,D,20221107,000000,26.8,27.2,23.84,23.92,4131,0
+NYC.US,D,20221108,000000,24.32,25.52,23.04,23.44,5213.375,0
+NYC.US,D,20221109,000000,23.28,23.84,22.16,22.16,3411.875,0
+NYC.US,D,20221110,000000,23.2,24,22.272,23.04,2651.375,0
+NYC.US,D,20221111,000000,22.4,23.84,22.4,23.2,2407.5,0
+NYC.US,D,20221114,000000,23.92,23.92,21.68,21.92,4223.75,0
+NYC.US,D,20221115,000000,22,23.2,22,22.168,3635.625,0
+NYC.US,D,20221116,000000,21.68,23.4096,21.6,22.8,3891.5,0
+NYC.US,D,20221117,000000,22.64,22.96,21.44,22.0368,5427.875,0
+NYC.US,D,20221118,000000,22.48,22.48,20.96,21.072,5521.25,0
+NYC.US,D,20221121,000000,21.28,21.7296,18.72,19.6,12052.75,0
+NYC.US,D,20221122,000000,19.6,20.48,19.12,20.32,3099.75,0
+NYC.US,D,20221123,000000,20.32,20.4736,19.6,19.76,2691,0
+NYC.US,D,20221125,000000,19.92,20.4,19.2,19.92,1791,0
+NYC.US,D,20221128,000000,21.12,21.12,19.36,19.44,3467.875,0
+NYC.US,D,20221129,000000,20.24,20.24,18.64,18.8,3719.5,0
+NYC.US,D,20221130,000000,18.8,18.88,17.1208,18.32,6590.75,0
+NYC.US,D,20221201,000000,19.2,19.28,17.44,18.24,4877.25,0
+NYC.US,D,20221202,000000,18.16,18.24,16.8,17.28,8108,0
+NYC.US,D,20221205,000000,17.44,17.44,16.16,16.32,6748.375,0
+NYC.US,D,20221206,000000,17.28,17.28,15.28,15.84,5257.5,0
+NYC.US,D,20221207,000000,15.84,16,14.8,15.68,7633.625,0
+NYC.US,D,20221208,000000,15.44,15.76,14.8,15,2436.75,0
+NYC.US,D,20221209,000000,15.04,15.9992,15.04,15.52,5994.375,0
+NYC.US,D,20221212,000000,16.08,16.08,14.7072,14.94,2781.5,0
+NYC.US,D,20221213,000000,14.48,15.48,14.48,14.72,6607.125,0
+NYC.US,D,20221214,000000,15.2,15.2,14.64,14.72,6778.25,0
+NYC.US,D,20221215,000000,14.32,16.48,14.32,15.84,5342.875,0
+NYC.US,D,20221216,000000,15.36,15.76,14.4264,14.8,4722.375,0
+NYC.US,D,20221219,000000,15.6,17.0536,15.4904,16,16587.5,0
+NYC.US,D,20221220,000000,15.92,20,15.824,17.36,20543.75,0
+NYC.US,D,20221221,000000,17.2,19.04,17.2,17.92,6128.375,0
+NYC.US,D,20221222,000000,17.2,17.6,16,16.16,7291.25,0
+NYC.US,D,20221223,000000,16,16.8496,16,16.48,5376.875,0
+NYC.US,D,20221227,000000,17.36,17.44,15.04,15.04,9622.5,0
+NYC.US,D,20221228,000000,15.12,15.76,15.04,15.76,6329.5,0
+NYC.US,D,20221229,000000,16,16,15.28,15.52,4855.875,0
+NYC.US,D,20221230,000000,15.36,15.6,13.6,14.16,18987.5,0
+NYC.US,D,20230103,000000,14.08,15.68,14.08,15.44,10237.375,0
+NYC.US,D,20230104,000000,15.36,15.84,14.4,15.6,9224.375,0
+NYC.US,D,20230105,000000,15.84,16.16,14.88,15.2,5794.75,0
+NYC.US,D,20230106,000000,14.72,14.7696,13.36,13.52,19540.75,0
+NYC.US,D,20230109,000000,13.76,14.8,12.64,13.12,20590.5,0
+NYC.US,D,20230110,000000,13.6,13.7592,12.88,13.44,14848.5,0
+NYC.US,D,20230111,000000,13.44,14,13.44,13.68,26385.75,0
+NYC.US,D,20230112,000000,12.8042,15.6608,12.8042,15.66,27433,0
+NYC.US,D,20230113,000000,15.7,15.7,14.1,14.1,9241,0
+NYC.US,D,20230117,000000,15.25,15.52,13.7,13.76,14280,0
+NYC.US,D,20230118,000000,13.66,14.61,13.65,13.9,6958,0
+NYC.US,D,20230119,000000,13.93,14.604,13.81,14.1,8752,0
+NYC.US,D,20230120,000000,14.26,14.77,14.02,14.51,13864,0
+NYC.US,D,20230123,000000,14.6,15.07,14.6,14.99,10363,0
+NYC.US,D,20230124,000000,15,15.1106,13.42,13.78,34362,0
+NYC.US,D,20230125,000000,13.33,13.4651,12.63,12.73,11552,0
+NYC.US,D,20230126,000000,12.91,12.91,12.19,12.36,18795,0
+NYC.US,D,20230127,000000,12.21,12.28,11.6133,12,14862,0
+NYC.US,D,20230130,000000,11.85,13.53,11.85,12.08,27629,0
+NYC.US,D,20230131,000000,12.01,12.24,12.01,12.11,2881,0
+NYC.US,D,20230201,000000,12.22,12.29,12.01,12.09,4093,0
+NYC.US,D,20230202,000000,12.05,12.48,11.7695,11.88,9532,0
+NYC.US,D,20230203,000000,11.67,11.95,11.67,11.74,4676,0
+NYC.US,D,20230206,000000,11.59,11.87,11.59,11.86,3400,0
+NYC.US,D,20230207,000000,11.71,12.36,11.71,12.13,21770,0
+NYC.US,D,20230208,000000,12.04,12.39,12,12,9572,0
+NYC.US,D,20230209,000000,11.99,12.7599,11.87,11.9,11748,0
+NYC.US,D,20230210,000000,11.75,12.1,11.32,11.56,13509,0
+NYC.US,D,20230213,000000,11.28,12.5,11.28,12.5,13513,0
+NYC.US,D,20230214,000000,12.11,12.32,12,12,6267,0
+NYC.US,D,20230215,000000,11.87,12.1,11.84,11.88,6234,0
+NYC.US,D,20230216,000000,11.84,12.46,11.84,12.41,16447,0
+NYC.US,D,20230217,000000,12.48,12.48,11.86,12,2527,0
+NYC.US,D,20230221,000000,12,12,11.84,11.97,3734,0
+NYC.US,D,20230222,000000,11.84,12.2,11.78,12.18,3726,0
+NYC.US,D,20230223,000000,12.25,12.25,11.71,11.71,6955,0
+NYC.US,D,20230224,000000,11.59,12.22,11.59,11.82,4625,0
+NYC.US,D,20230227,000000,12.08,12.09,11.61,11.62,7832,0
+NYC.US,D,20230228,000000,11.81,12.07,11.62,11.79,7646,0
+NYC.US,D,20230301,000000,11.91,11.91,11.75,11.76,2354,0
+NYC.US,D,20230302,000000,11.65,11.87,11.65,11.87,2658,0
+NYC.US,D,20230303,000000,12.07,12.25,11.43,11.43,6942,0
+NYC.US,D,20230306,000000,11.45,11.746,11.34,11.38,3569,0
+NYC.US,D,20230307,000000,11.29,11.5501,11.01,11.38,14852,0
+NYC.US,D,20230308,000000,11.4,11.62,11.2696,11.2696,1695,0
+NYC.US,D,20230309,000000,11.19,11.36,11.11,11.11,1813,0
+NYC.US,D,20230310,000000,11.35,11.35,11.1,11.11,3597,0
+NYC.US,D,20230313,000000,11.1,11.44,10.7077,10.7077,11412,0
+NYC.US,D,20230314,000000,10.91,10.91,10.1102,10.12,3599,0
+NYC.US,D,20230315,000000,10.3,10.3,9.41,9.41,6983,0
+NYC.US,D,20230316,000000,9.5563,9.72,9.3,9.72,4213,0
+NYC.US,D,20230317,000000,9.655,9.655,8.98,8.98,13389,0
+NYC.US,D,20230320,000000,8.89,8.89,8.26,8.26,12199,0
+NYC.US,D,20230321,000000,8.15,8.33,8.015,8.32,5050,0
+NYC.US,D,20230322,000000,8.1,8.2066,7.61,7.79,7620,0
+NYC.US,D,20230323,000000,7.87,7.87,7.0001,7.124,10551,0
+NYC.US,D,20230324,000000,7,7.49,7,7.34,2804,0
+NYC.US,D,20230327,000000,7.54,8.08,7.54,7.88,6561,0
+NYC.US,D,20230328,000000,8.08,8.08,7.8475,8.05,4319,0
+NYC.US,D,20230329,000000,7.89,8.4424,7.8029,8.13,29455,0
+NYC.US,D,20230330,000000,8.54,8.54,8.12,8.1621,959,0
+NYC.US,D,20230331,000000,8.07,8.56,8.07,8.52,4498,0
+NYC.US,D,20230403,000000,8.52,8.82,8.52,8.5576,6734,0
+NYC.US,D,20230404,000000,8.82,9.4,8.7,9.39,6821,0
+NYC.US,D,20230405,000000,9.18,9.45,9.18,9.22,3569,0
+NYC.US,D,20230406,000000,9.22,10.1501,9.22,9.9,8420,0
+NYC.US,D,20230410,000000,9.95,11.33,9.95,11.29,13901,0
+NYC.US,D,20230411,000000,11.3,12.94,11.26,12.31,17416,0
+NYC.US,D,20230412,000000,12.52,13,12.29,12.89,9000,0
+NYC.US,D,20230413,000000,12.79,14.44,12.79,13.846,12261,0
+NYC.US,D,20230414,000000,14.01,14.75,12.515,12.66,23900,0
+NYC.US,D,20230417,000000,12.53,12.92,11.1401,11.3663,15939,0
+NYC.US,D,20230418,000000,11.26,11.7599,11.1401,11.2909,9878,0
+NYC.US,D,20230419,000000,11.8,12.53,11.589,12.21,19636,0
+NYC.US,D,20230420,000000,12.02,12.39,11.6302,12.21,6315,0
+NYC.US,D,20230421,000000,12.43,13.09,12.3269,12.88,7948,0
+NYC.US,D,20230424,000000,12.61,12.9086,11.31,11.5,18803,0
+NYC.US,D,20230425,000000,11.11,11.11,10.34,10.83,7030,0
+NYC.US,D,20230426,000000,10.61,10.925,10.1886,10.41,4900,0
+NYC.US,D,20230427,000000,10.62,10.62,10.1822,10.1822,1906,0
+NYC.US,D,20230428,000000,10.01,10.5876,9.71,9.825,6980,0
+NYC.US,D,20230501,000000,10.07,10.25,9.7102,10.03,7432,0
+NYC.US,D,20230502,000000,10.29,10.4,9.4457,9.68,6533,0
+NYC.US,D,20230503,000000,9.5,9.675,8.63,8.63,2838,0
+NYC.US,D,20230504,000000,8.54,8.72,8.2288,8.2288,1435,0
+NYC.US,D,20230505,000000,8.12,8.91,8.12,8.6346,3739,0
+NYC.US,D,20230508,000000,8.87,8.9,8.59,8.6,2995,0
+NYC.US,D,20230509,000000,8.48,8.8346,8.14,8.6011,4637,0
+NYC.US,D,20230510,000000,9.27,9.27,8.45,8.53,3486,0
+NYC.US,D,20230511,000000,8.39,8.81,8.05,8.45,6717,0
+NYC.US,D,20230512,000000,8.35,8.3585,7.8,7.85,4515,0
+NYC.US,D,20230515,000000,7.95,8.16,7.78,7.9945,2742,0
+NYC.US,D,20230516,000000,7.75,8.01,7.68,7.85,7330,0
+NYC.US,D,20230517,000000,7.65,8.23,7.65,8.19,7708,0
+NYC.US,D,20230518,000000,8.4134,8.86,8.3,8.48,5172,0
+NYC.US,D,20230519,000000,8.97,8.97,8.278,8.278,5868,0
+NYC.US,D,20230522,000000,8.19,8.63,8.19,8.28,5325,0
+NYC.US,D,20230523,000000,8.47,8.5,8.362,8.5,1299,0
+NYC.US,D,20230524,000000,8.4108,8.7715,8.4108,8.5612,3747,0
+NYC.US,D,20230525,000000,8.5,8.884,8.5,8.5,1429,0
+NYC.US,D,20230526,000000,8.66,8.66,8.1525,8.1525,1634,0
+NYC.US,D,20230530,000000,8.38,8.38,8,8,599,0
+NYC.US,D,20230531,000000,7.92,8.19,7.87,7.87,2092,0
+NYC.US,D,20230601,000000,8.65,8.65,8.16,8.16,1485,0
+NYC.US,D,20230602,000000,8.38,8.46,8.0201,8.46,5385,0
+NYC.US,D,20230605,000000,8.25,8.5375,8.1001,8.11,1037,0
+NYC.US,D,20230606,000000,8.305,8.457,8.11,8.11,1045,0
+NYC.US,D,20230607,000000,8.49,8.49,8.1001,8.3,3334,0
+NYC.US,D,20230608,000000,8.15,8.42,8,8.02,3735,0
+NYC.US,D,20230609,000000,7.9992,8.2998,7.9992,8.0613,2317,0
+NYC.US,D,20230612,000000,7.91,8.3,7.91,8.01,2713,0
+NYC.US,D,20230613,000000,8,8.239,7.9,7.9,3857,0
+NYC.US,D,20230614,000000,7.82,7.89,7.47,7.47,6438,0
+NYC.US,D,20230615,000000,7.39,7.79,7.39,7.5,2992,0
+NYC.US,D,20230616,000000,7.68,7.6994,7.05,7.39,6038,0
+NYC.US,D,20230620,000000,7.4155,7.55,7.4155,7.46,1630,0
+NYC.US,D,20230621,000000,7.59,7.59,7.41,7.47,2831,0
+NYC.US,D,20230622,000000,7.4,7.4,7.25,7.25,1019,0
+NYC.US,D,20230623,000000,7.4,7.4,7,7,4506,0
+NYC.US,D,20230626,000000,7,7.17,6.7,7.1,6579,0
+NYC.US,D,20230627,000000,7.1,7.8,7.1,7.54,7810,0
+NYC.US,D,20230628,000000,7.56,8.21,7.5009,7.88,6706,0
+NYC.US,D,20230629,000000,7.86,8.33,7.4597,8.33,4816,0
+NYC.US,D,20230630,000000,8.42,8.48,7.86,7.91,6782,0
+NYC.US,D,20230703,000000,7.5,7.995,7.2,7.2,7414,0
+NYC.US,D,20230705,000000,7.2,7.3,6.95,6.95,4511,0
+NYC.US,D,20230706,000000,6.98,7.02,6.7501,6.94,6154,0
+NYC.US,D,20230707,000000,6.89,7.55,6.79,7.32,18052,0
+NYC.US,D,20230710,000000,7.3,7.8641,7.19,7.8641,17794,0
+NYC.US,D,20230711,000000,7.68,8.2,7.66,8.2,5616,0
+NYC.US,D,20230712,000000,8.03,8.8799,8.03,8.715,8827,0
+NYC.US,D,20230713,000000,8.45,9.48,8.4101,8.7,13357,0
+NYC.US,D,20230714,000000,8.7,8.86,8.42,8.665,9464,0
+NYC.US,D,20230717,000000,8.7,8.9,7.86,8.2,18451,0
+NYC.US,D,20230718,000000,8.16,8.3799,7.89,7.92,7203,0
+NYC.US,D,20230719,000000,7.88,8.2,7.59,8.045,1571,0
+NYC.US,D,20230720,000000,8,8,7.7999,7.9,3939,0
+NYC.US,D,20230721,000000,7.79,7.84,7.79,7.84,744,0
+NYC.US,D,20230724,000000,7.74,8.12,7.74,7.82,9046,0
+NYC.US,D,20230725,000000,7.82,8.28,7.82,8.05,2688,0
+NYC.US,D,20230726,000000,8.17,8.24,7.8,7.8,2138,0
+NYC.US,D,20230727,000000,7.92,8.22,7.75,7.82,7803,0
+NYC.US,D,20230728,000000,7.74,8.23,7.74,7.97,2063,0
+NYC.US,D,20230731,000000,8.15,8.15,7.85,7.85,1087,0
+NYC.US,D,20230801,000000,8.01,8.1,7.51,7.72,4917,0
+NYC.US,D,20230802,000000,7.6,7.83,7.3,7.4,3339,0
+NYC.US,D,20230803,000000,7.21,7.73,7.21,7.73,1672,0
+NYC.US,D,20230804,000000,7.5,7.66,7.32,7.32,3692,0
+NYC.US,D,20230807,000000,7.3,7.669,7.3,7.669,4757,0
+NYC.US,D,20230808,000000,7.32,7.7625,7.32,7.66,7653,0
+NYC.US,D,20230809,000000,7.22,7.52,7.22,7.52,1287,0
+NYC.US,D,20230810,000000,7.37,7.6,7.1,7.4,10710,0
+NYC.US,D,20230811,000000,7.73,7.73,7.1894,7.3261,4219,0
+NYC.US,D,20230814,000000,7.51,7.51,7.0899,7.1,4745,0
+NYC.US,D,20230815,000000,7.08,7.225,7,7,1781,0
+NYC.US,D,20230816,000000,6.76,6.8617,6.7353,6.79,7505,0
+NYC.US,D,20230817,000000,6.64,7.03,6.64,7.03,1433,0
+NYC.US,D,20230818,000000,6.86,6.86,6.59,6.59,565,0
+NYC.US,D,20230821,000000,6.81,6.81,6.81,6.81,451,0
+NYC.US,D,20230822,000000,6.74,7.31,6.59,6.8,12972,0
+NYC.US,D,20230823,000000,6.63,6.72,6.63,6.66,1259,0
+NYC.US,D,20230824,000000,6.75,6.815,6.74,6.81,1088,0
+NYC.US,D,20230825,000000,6.75,6.75,6.75,6.75,829,0
+NYC.US,D,20230828,000000,6.63,6.63,6.4,6.5297,4960,0
+NYC.US,D,20230829,000000,6.49,7.12,6.22,6.58,14050,0
+NYC.US,D,20230830,000000,6.5,6.74,6.41,6.53,3377,0
+NYC.US,D,20230831,000000,6.39,6.7603,6.39,6.5643,1963,0
+NYC.US,D,20230901,000000,6.36,6.9099,6.35,6.68,3366,0
+NYC.US,D,20230905,000000,6.68,6.7,6.33,6.67,2067,0
+NYC.US,D,20230906,000000,6.67,6.67,6.5,6.65,3556,0
+NYC.US,D,20230907,000000,6.5,6.5,6.3,6.3,925,0
+NYC.US,D,20230908,000000,6.47,6.96,6.47,6.7266,1908,0
+NYC.US,D,20230911,000000,6.6465,6.675,6.57,6.57,1470,0
+NYC.US,D,20230912,000000,6.46,6.74,6.3311,6.35,2833,0
+NYC.US,D,20230913,000000,6.3,6.4,6.29,6.29,1385,0
+NYC.US,D,20230914,000000,6.3,6.5,6.1485,6.5,4431,0
+NYC.US,D,20230915,000000,6.51,6.51,6.25,6.51,7438,0
+NYC.US,D,20230918,000000,6.57,6.6951,6.38,6.5,1642,0
+NYC.US,D,20230919,000000,6.56,6.698,6.2,6.251,7608,0
+NYC.US,D,20230920,000000,6.6343,6.6899,6.3,6.5241,3413,0
+NYC.US,D,20230921,000000,6.6,6.66,6.275,6.275,1746,0
+NYC.US,D,20230922,000000,6.25,6.6666,6.22,6.2893,4303,0
+NYC.US,D,20230925,000000,6.24,6.2666,6.24,6.2666,1347,0
+NYC.US,D,20230926,000000,6.36,6.6,6.22,6.22,1412,0
+NYC.US,D,20230927,000000,8.88,8.93,7.2,8,1211534,0
+NYC.US,D,20230928,000000,7.59,8.34,7.59,8.24,79334,0
+NYC.US,D,20230929,000000,8.38,9.1,8.17,9.1,62398,0
+NYC.US,D,20231002,000000,8.63,9.25,8.56,8.98,32676,0
+NYC.US,D,20231003,000000,8.71,8.77,8.1101,8.46,9279,0
+NYC.US,D,20231004,000000,8.4,9,8.365,8.765,9658,0
+NYC.US,D,20231005,000000,8.24,8.93,8.24,8.43,3693,0
+NYC.US,D,20231006,000000,8.8,9.6,8.8,8.97,19007,0
+NYC.US,D,20231009,000000,9.08,9.3662,8.895,9.06,13377,0
+NYC.US,D,20231010,000000,9.21,9.4999,8.82,9.15,4484,0
+NYC.US,D,20231011,000000,9.15,9.17,9.15,9.17,7504,0
+NYC.US,D,20231012,000000,9.16,9.32,8.88,8.97,11382,0
+NYC.US,D,20231013,000000,9.02,9.36,8.925,9,12589,0
+NYC.US,D,20231016,000000,9,9.35,8.7851,9.05,9167,0
+NYC.US,D,20231017,000000,9.4,9.4,8.96,9.05,3366,0
+NYC.US,D,20231018,000000,9.38,9.38,9.1369,9.34,4075,0
+NYC.US,D,20231019,000000,9.35,9.35,9.04,9.15,2680,0
+NYC.US,D,20231020,000000,9.14,9.16,9.12,9.16,2048,0
+NYC.US,D,20231023,000000,9.26,9.26,8.6769,9.05,2326,0
+NYC.US,D,20231024,000000,9.01,9.2,8.54,8.56,7711,0
+NYC.US,D,20231025,000000,8.75,8.91,8.56,8.91,4436,0
+NYC.US,D,20231026,000000,8.82,9.1096,8.82,9.055,2541,0
+NYC.US,D,20231027,000000,8.93,8.9705,8.62,8.7532,2931,0
+NYC.US,D,20231030,000000,9.08,9.08,8.6736,8.6904,2016,0
+NYC.US,D,20231031,000000,9.03,9.5,8.82,8.82,1195,0
+NYC.US,D,20231101,000000,9.15,9.15,8.99,9.1076,2581,0
+NYC.US,D,20231102,000000,9.39,9.39,8.998,9.3303,2866,0
+NYC.US,D,20231103,000000,9.57,9.57,8.84,8.8869,1795,0
+NYC.US,D,20231106,000000,9.11,9.35,8.7821,8.7821,3101,0
+NYC.US,D,20231107,000000,8.69,8.69,8.1201,8.18,6422,0
+NYC.US,D,20231108,000000,7.9,9.15,7.7,8.29,26845,0
+NYC.US,D,20231109,000000,8.5742,8.5742,7.54,8.2,14634,0
+NYC.US,D,20231110,000000,7.91,8.96,7.8005,8,21801,0
+NYC.US,D,20231113,000000,8.23,8.23,7.26,7.26,7530,0
+NYC.US,D,20231114,000000,7.31,8.05,7.1867,7.9494,4622,0
+NYC.US,D,20231115,000000,7.69,8.19,7.69,7.9,6103,0
+NYC.US,D,20231116,000000,7.68,8.4373,7.68,8.18,4567,0
+NYC.US,D,20231117,000000,7.9,7.98,7.7801,7.9611,3513,0
+NYC.US,D,20231120,000000,8.015,8.07,7.6815,8.07,2972,0
+NYC.US,D,20231121,000000,8,8.312,8,8.01,2188,0
+NYC.US,D,20231122,000000,8.05,8.05,7.6099,7.76,1016,0
+NYC.US,D,20231124,000000,7.96,7.96,7.73,7.73,473,0
+NYC.US,D,20231127,000000,7.93,7.93,7.79,7.79,2337,0
+NYC.US,D,20231128,000000,7.68,7.68,7.6,7.65,2616,0
+NYC.US,D,20231129,000000,7.57,8.0999,7.19,7.7,1898,0
+NYC.US,D,20231130,000000,7.77,7.77,7.37,7.5,864,0
+NYC.US,D,20231201,000000,7.37,7.55,7.37,7.4001,2619,0
+NYC.US,D,20231204,000000,7.5,7.7,7.26,7.26,4087,0
+NYC.US,D,20231205,000000,7.33,7.775,7.33,7.775,5520,0
+NYC.US,D,20231206,000000,7.6,7.6,7.2601,7.5007,1871,0
+NYC.US,D,20231207,000000,7.4,7.635,7.4,7.5,1921,0
+NYC.US,D,20231208,000000,7.43,7.599,7.3,7.599,1080,0
+NYC.US,D,20231211,000000,7.7,7.7452,7.5559,7.7452,1415,0
+NYC.US,D,20231212,000000,7.55,7.9999,7.51,7.55,4137,0
+NYC.US,D,20231213,000000,7.51,7.6301,7.5,7.61,2810,0
+NYC.US,D,20231214,000000,7.45,8,7.2908,7.77,4688,0
+NYC.US,D,20231215,000000,7.61,8.05,7.3,8.05,24407,0
+NYC.US,D,20231218,000000,7.74,8.09,7.7129,8.09,2510,0
+NYC.US,D,20231219,000000,7.62,7.99,7.62,7.99,4221,0
+NYC.US,D,20231220,000000,7.73,7.9051,7.73,7.895,1597,0
+NYC.US,D,20231221,000000,7.78,7.8913,7.7,7.89,4613,0
+NYC.US,D,20231222,000000,7.65,7.9298,7.63,7.74,5107,0
+NYC.US,D,20231226,000000,7.65,7.89,7.6282,7.89,5625,0
+NYC.US,D,20231227,000000,7.69,8.14,7.6232,7.99,4936,0
+NYC.US,D,20231228,000000,7.76,8.15,7.76,8.15,5357,0
+NYC.US,D,20231229,000000,7.95,8.24,7.7289,7.97,6494,0
+NYC.US,D,20240103,000000,7.97,7.97,7.9242,7.9242,641,0
+NYC.US,D,20240104,000000,7.83,8,7.83,8,1918,0
+NYC.US,D,20240105,000000,8.1,8.42,8.1,8.1,1425,0
+NYC.US,D,20240108,000000,8.06,8.1514,7.7965,7.81,1287,0
+NYC.US,D,20240109,000000,7.77,8.08,7.77,7.99,1190,0
+NYC.US,D,20240110,000000,7.99,8.2083,7.99,8.09,1509,0
+NYC.US,D,20240111,000000,7.95,8.41,7.9,7.9,1515,0
+NYC.US,D,20240112,000000,7.99,7.99,7.78,7.78,1132,0
+NYC.US,D,20240116,000000,7.9794,7.98,7.9794,7.98,1032,0
+NYC.US,D,20240117,000000,7.88,7.88,7.88,7.88,1013,0
+NYC.US,D,20240118,000000,7.78,8,7.78,8,788,0
+NYC.US,D,20240119,000000,7.855,7.855,7.855,7.855,1776,0
+NYC.US,D,20240122,000000,7.78,7.8,7.75,7.75,2747,0
+NYC.US,D,20240123,000000,7.8,7.8,7.715,7.715,1084,0
+NYC.US,D,20240125,000000,7.7003,7.7003,7.7003,7.7003,413,0
+NYC.US,D,20240126,000000,7.64,7.7471,7.64,7.7066,1715,0
+NYC.US,D,20240129,000000,7.77,7.8,7.77,7.8,1073,0
+NYC.US,D,20240130,000000,7.65,7.725,7.65,7.68,3768,0
+NYC.US,D,20240131,000000,7.68,7.7997,7.51,7.79,14631,0
+NYC.US,D,20240201,000000,7.71,7.77,7.655,7.77,830,0
+NYC.US,D,20240202,000000,7.74,7.74,7.65,7.68,2156,0
+NYC.US,D,20240205,000000,7.56,7.62,7.5,7.5,2858,0
+NYC.US,D,20240206,000000,7.44,7.8,7.44,7.523,3789,0
+NYC.US,D,20240207,000000,7.53,7.622,7.51,7.51,2677,0
+NYC.US,D,20240208,000000,7.43,7.6,7.43,7.6,3938,0
+NYC.US,D,20240209,000000,7.5,7.5,7.08,7.1999,8386,0
+NYC.US,D,20240212,000000,7.195,7.195,7.0789,7.1,3584,0
+NYC.US,D,20240213,000000,7.02,7.12,7.0101,7.12,2247,0
+NYC.US,D,20240214,000000,7.12,7.12,6.9901,7.04,2614,0
+NYC.US,D,20240215,000000,7.04,7.053,7,7,817,0
+NYC.US,D,20240216,000000,7,7,6.992,6.992,1051,0
+NYC.US,D,20240220,000000,6.89,6.89,6.74,6.74,6680,0
+NYC.US,D,20240221,000000,6.69,6.86,6.69,6.86,807,0
+NYC.US,D,20240222,000000,6.8075,7.065,6.8075,7.065,4097,0
+NYC.US,D,20240223,000000,6.93,7.395,6.7301,7.06,2045,0
+NYC.US,D,20240226,000000,7.03,7.247,7.03,7.247,1226,0
+NYC.US,D,20240227,000000,7.15,7.73,7.15,7.68,2764,0
+NYC.US,D,20240228,000000,7.7,7.7,7.16,7.16,692,0
+NYC.US,D,20240229,000000,7.46,7.46,7.01,7.01,722,0
+NYC.US,D,20240301,000000,6.98,7.54,6.98,7.54,794,0
+NYC.US,D,20240304,000000,7.25,7.4455,7.25,7.4455,1999,0
+NYC.US,D,20240305,000000,7.6886,7.6886,6.9775,7.04,2555,0
+NYC.US,D,20240306,000000,6.76,7.31,6.76,7.2364,3398,0
+NYC.US,D,20240307,000000,7.14,7.71,6.85,6.8501,6959,0
+NYC.US,D,20240308,000000,6.93,6.93,6.63,6.6502,1460,0
+NYC.US,D,20240311,000000,6.6,6.75,6.6,6.75,1036,0
+NYC.US,D,20240312,000000,7.19,7.22,6.85,6.85,6223,0
+NYC.US,D,20240313,000000,6.79,7.25,6.75,6.77,3341,0
+NYC.US,D,20240314,000000,6.7146,7,6.63,6.63,1715,0
+NYC.US,D,20240315,000000,6.62,6.96,6.62,6.96,1630,0
+NYC.US,D,20240318,000000,6.79,6.855,6.62,6.66,3031,0
+NYC.US,D,20240319,000000,6.62,6.86,6.62,6.62,941,0
+NYC.US,D,20240320,000000,6.8426,6.8426,6.8426,6.8426,195,0
+NYC.US,D,20240321,000000,6.6,6.7866,6.6,6.7866,1718,0
+NYC.US,D,20240322,000000,6.898,7.055,6.8853,6.93,1038,0
+NYC.US,D,20240325,000000,7.06,7.06,6.61,6.7,1692,0
+NYC.US,D,20240326,000000,6.61,6.69,6.25,6.3,4477,0
+NYC.US,D,20240327,000000,6.48,6.48,6.252,6.252,863,0
+NYC.US,D,20240328,000000,6.25,6.5,6.25,6.35,504,0
+NYC.US,D,20240401,000000,6.51,6.58,6.35,6.58,5749,0
+NYC.US,D,20240402,000000,6.36,6.555,6.36,6.43,972,0
+NYC.US,D,20240403,000000,6.31,6.31,6.11,6.2102,3773,0
+NYC.US,D,20240404,000000,6.12,6.2352,6.12,6.12,657,0
+NYC.US,D,20240405,000000,6.1368,6.5499,6.1368,6.5499,601,0
+NYC.US,D,20240408,000000,6.93,6.93,6.4978,6.4978,1880,0
+NYC.US,D,20240409,000000,6.49,6.77,6.48,6.68,22112,0
+NYC.US,D,20240410,000000,6.48,6.48,6.1301,6.1301,1042,0
+NYC.US,D,20240411,000000,6.12,6.12,6.12,6.12,268,0
+NYC.US,D,20240412,000000,6.38,6.38,6.12,6.13,1787,0
+NYC.US,D,20240415,000000,6.14,6.5854,6.14,6.14,1705,0
+NYC.US,D,20240416,000000,6.14,6.57,6.11,6.11,1147,0
+NYC.US,D,20240417,000000,6.02,6.14,6,6,2474,0
+NYC.US,D,20240418,000000,6,6.21,6,6.21,679,0
+NYC.US,D,20240419,000000,6.26,6.26,5.91,5.91,726,0
+NYC.US,D,20240422,000000,6.11,6.316,5.91,5.91,1352,0
+NYC.US,D,20240423,000000,6.1,6.1,5.835,5.9199,5395,0
+NYC.US,D,20240424,000000,5.8969,6.2,5.8969,6.03,2203,0
+NYC.US,D,20240425,000000,5.86,6.16,5.86,6.095,1526,0
+NYC.US,D,20240426,000000,6.22,6.22,6.22,6.22,475,0
+NYC.US,D,20240429,000000,6.1,6.1,6.1,6.1,465,0
+NYC.US,D,20240430,000000,5.96,5.96,5.96,5.96,711,0
+NYC.US,D,20240501,000000,6.2,6.2,5.72,5.72,2540,0
+NYC.US,D,20240502,000000,5.73,5.73,5.545,5.545,568,0
+NYC.US,D,20240503,000000,5.46,5.8899,5.46,5.778,1785,0
+NYC.US,D,20240506,000000,5.72,6.039,5.72,5.8,1270,0
+NYC.US,D,20240507,000000,6.84,8.5,6.84,8.01,296624,0
+NYC.US,D,20240508,000000,8.33,8.34,7.7,8.32,22272,0
+NYC.US,D,20240509,000000,8.04,8.32,7.9488,8.2,5722,0
+NYC.US,D,20240510,000000,8.05,8.3682,8.05,8.165,6282,0
+NYC.US,D,20240513,000000,8.05,8.34,8.0001,8.23,19997,0
+NYC.US,D,20240514,000000,8.4,8.43,8.178,8.178,9360,0
+NYC.US,D,20240515,000000,8.23,8.29,8.22,8.22,3783,0
+NYC.US,D,20240516,000000,8.16,8.4,8.16,8.24,3605,0
+NYC.US,D,20240517,000000,8.2,8.5,8.2,8.27,9343,0
+NYC.US,D,20240520,000000,8.2788,8.32,8.2788,8.32,665,0
+NYC.US,D,20240521,000000,8.32,8.32,8.2071,8.25,3489,0
+NYC.US,D,20240522,000000,8.21,8.48,8.17,8.48,9324,0
+NYC.US,D,20240523,000000,8.4,8.4,8.2232,8.2232,5169,0
+NYC.US,D,20240524,000000,8.81,9.46,8.81,9.4,28307,0
+NYC.US,D,20240528,000000,9.2,9.3,9.02,9.22,11078,0
+NYC.US,D,20240529,000000,9.16,9.21,9.15,9.185,3824,0
+NYC.US,D,20240530,000000,9.08,9.245,9.08,9.2,1310,0
+NYC.US,D,20240531,000000,9.34,9.34,9.2,9.2,872,0
+NYC.US,D,20240603,000000,9.275,9.38,9.1648,9.2001,3442,0
+NYC.US,D,20240604,000000,9.37,9.38,9.25,9.25,4565,0
+NYC.US,D,20240605,000000,9.21,9.3,9.03,9.225,5781,0
+NYC.US,D,20240606,000000,9.16,9.3,9.16,9.3,1917,0
+NYC.US,D,20240607,000000,9.2802,9.2802,9.2802,9.2802,499,0
+NYC.US,D,20240610,000000,9.17,9.3,9.17,9.3,2874,0
+NYC.US,D,20240611,000000,9.17,9.3,9.17,9.2671,3020,0
+NYC.US,D,20240612,000000,9.225,9.3,9.15,9.25,4103,0
+NYC.US,D,20240613,000000,9.28,9.28,9.2,9.2,1427,0
+NYC.US,D,20240614,000000,9.3,9.3,9.15,9.225,4824,0
+NYC.US,D,20240617,000000,9.21,9.21,9.15,9.15,5752,0
+NYC.US,D,20240618,000000,9.06,9.1399,8.69,9.08,4712,0
+NYC.US,D,20240620,000000,8.98,9.0361,8.9,9.0361,1166,0
+NYC.US,D,20240621,000000,8.93,9.075,8.9,8.9,4653,0
+NYC.US,D,20240624,000000,8.89,9.05,8.89,8.95,3302,0
+NYC.US,D,20240625,000000,9.04,9.04,8.92,8.94,2159,0
+NYC.US,D,20240626,000000,8.9,9.1,8.9,9.02,3291,0
+NYC.US,D,20240627,000000,9.2021,9.6899,9.115,9.395,12456,0
+NYC.US,D,20240628,000000,9.48,9.588,9.22,9.57,4814,0
+NYC.US,D,20240701,000000,9.51,9.85,9.51,9.85,3168,0
+NYC.US,D,20240702,000000,9.69,9.9,9.61,9.74,1122,0
+NYC.US,D,20240703,000000,9.57,9.81,9.57,9.81,1769,0
+NYC.US,D,20240705,000000,9.46,10.24,9.46,10.04,5943,0
+NYC.US,D,20240708,000000,10.15,10.4,10.05,10.4,970,0
+NYC.US,D,20240709,000000,9.67,10.25,9.67,10.08,2202,0
+NYC.US,D,20240710,000000,9.96,10.05,9.96,10.05,683,0
+NYC.US,D,20240711,000000,9.95,10.7499,9.95,10.15,1876,0
+NYC.US,D,20240712,000000,10.21,10.91,10.21,10.25,2159,0
+NYC.US,D,20240715,000000,10.525,10.525,9.65,9.79,1591,0
+NYC.US,D,20240716,000000,9.79,9.79,9.06,9.19,3709,0
+NYC.US,D,20240717,000000,8.89,8.99,8.5001,8.55,2620,0
+NYC.US,D,20240718,000000,8.75,8.75,7.55,7.97,15009,0
+NYC.US,D,20240719,000000,7.97,9.2,7.97,8.86,6986,0
+NYC.US,D,20240722,000000,8.87,9.05,8.55,8.55,1079,0
+NYC.US,D,20240723,000000,8.49,8.8389,8.49,8.79,843,0
+NYC.US,D,20240724,000000,8.53,8.56,8.53,8.56,1193,0
+NYC.US,D,20240725,000000,8.48,8.675,8.37,8.46,5171,0
+NYC.US,D,20240726,000000,8.21,8.5,8.21,8.45,5774,0
+NYC.US,D,20240730,000000,8.16,8.6837,8.16,8.67,919,0
+NYC.US,D,20240731,000000,8.98,8.98,8.38,8.39,1582,0
+NYC.US,D,20240801,000000,8.4,8.4,8.4,8.4,610,0
+NYC.US,D,20240802,000000,8.517,8.517,8.45,8.45,447,0
+NYC.US,D,20240805,000000,8.45,8.45,8.35,8.35,4456,0
+NYC.US,D,20240806,000000,8.64,8.64,8.44,8.6,3395,0
+NYC.US,D,20240807,000000,8.02,8.7712,8.02,8.1001,965,0
+NYC.US,D,20240808,000000,8.75,8.75,8.74,8.74,373,0
+NYC.US,D,20240809,000000,8.7,9.15,8.7,8.92,2428,0
+NYC.US,D,20240812,000000,8.65,8.65,8.51,8.51,705,0
+NYC.US,D,20240813,000000,8.51,8.51,8.51,8.51,707,0
+NYC.US,D,20240814,000000,8.606,8.606,8.606,8.606,546,0
+NYC.US,D,20240815,000000,8.55,8.71,8.5206,8.71,4235,0
+NYC.US,D,20240816,000000,8.55,9.32,8.55,9.01,9055,0
+NYC.US,D,20240819,000000,9.15,9.5403,8.62,9.04,10854,0
+NYC.US,D,20240820,000000,9,9.1122,9,9.1122,831,0
+NYC.US,D,20240821,000000,9.28,9.44,9.03,9.2098,5531,0
+NYC.US,D,20240822,000000,9.06,9.37,9,9.0001,1392,0
+NYC.US,D,20240826,000000,8.94,9.15,8.53,9.15,803,0
+NYC.US,D,20240827,000000,9.04,9.325,8.75,8.79,1814,0
+NYC.US,D,20240828,000000,8.53,8.83,8.25,8.56,4181,0
+NYC.US,D,20240829,000000,9.29,9.29,8.94,8.94,3222,0
+NYC.US,D,20240830,000000,9.15,10.46,8.98,9.72,8268,0
+NYC.US,D,20240903,000000,9.43,9.6,8.88,9.57,7413,0
+NYC.US,D,20240904,000000,9.57,9.57,8.75,9,11612,0
+NYC.US,D,20240905,000000,8.75,9.3,8.6,9.05,7672,0
+NYC.US,D,20240906,000000,8.79,9.47,8.67,8.94,8145,0
+NYC.US,D,20240909,000000,8.6,9.2837,8.39,8.78,17690,0
+NYC.US,D,20240910,000000,8.85,9.3499,8.615,8.615,4213,0
+NYC.US,D,20240911,000000,8.95,9.0569,8.9,9.0569,1359,0
+NYC.US,D,20240912,000000,9.19,9.48,8.83,9.19,8137,0
+NYC.US,D,20240913,000000,9,9.83,9,9.5,14008,0
+NYC.US,D,20240916,000000,9.35,9.605,9.06,9.38,10050,0
+NYC.US,D,20240917,000000,9.1,9.514478,8.75,8.88,11761,0
+NYC.US,D,20240918,000000,8.98,9.5328,8.6923,9,10455,0
+NYC.US,D,20240919,000000,9.03,9.255,9.02,9.1,1746,0
+NYC.US,D,20240920,000000,8.86,9.7,8.551,9.7,5223,0
+NYC.US,D,20240923,000000,9.27,9.31,9.213,9.31,789,0
+NYC.US,D,20240925,000000,9.35,9.5237,9,9.03,14436,0
+NYC.US,D,20240926,000000,9.03,9.14,9.03,9.14,844,0
+NYC.US,D,20240927,000000,9.01,9.01,9.01,9.01,959,0
+NYC.US,D,20240930,000000,9.05,9.77,8.7,9.2379,9271,0
+NYC.US,D,20241001,000000,9.11,9.11,8.7,8.888,6612,0
+NYC.US,D,20241002,000000,8.6,9.31,8.6,9.31,1295,0
+NYC.US,D,20241003,000000,8.99,9.6036,8.7802,9.26,8025,0
+NYC.US,D,20241004,000000,9.04,9.1158,8.8801,8.8801,1087,0
+NYC.US,D,20241007,000000,8.88,9.1501,8.5118,9,7372,0
+NYC.US,D,20241008,000000,9.1482,9.2501,9.025,9.0399,4013,0
+NYC.US,D,20241009,000000,9.23,9.23,8.88,8.89,2938,0
+NYC.US,D,20241010,000000,8.77,9.1,8.5501,8.5501,1865,0
+NYC.US,D,20241011,000000,8.999,9.06,8.9,8.9001,1250,0
+NYC.US,D,20241014,000000,9.1,9.1,8.66,8.865,1562,0
+NYC.US,D,20241015,000000,8.865,9.04,8.7,8.94,4033,0
+NYC.US,D,20241016,000000,9.16,9.16,8.66,8.88,1890,0
+NYC.US,D,20241017,000000,8.9,9.5,8.9,9.5,2997,0
+NYC.US,D,20241018,000000,9.35,9.35,9.042,9.17,1917,0
+NYC.US,D,20241021,000000,9.14,9.4978,8.7811,8.7811,2008,0
+NYC.US,D,20241022,000000,8.82,8.82,8.72,8.72,1545,0
+NYC.US,D,20241023,000000,9,9,8.75,8.75,1289,0
+NYC.US,D,20241024,000000,8.68,8.88,8.3477,8.88,3252,0
+NYC.US,D,20241025,000000,9.4,9.5,8.94,8.94,2381,0
+NYC.US,D,20241028,000000,9.5,9.5,8.93,9,9639,0
+NYC.US,D,20241029,000000,8.83,9.09,8.5,8.79,2732,0
+NYC.US,D,20241030,000000,8.79,9.098,8.6844,8.75,7105,0
+NYC.US,D,20241031,000000,8.86,8.99,8.52,8.8,5695,0
+NYC.US,D,20241101,000000,8.63,9.0153,8.63,9.0153,9886,0
+NYC.US,D,20241104,000000,9.01,9.05,8.6703,8.9,8299,0
+NYC.US,D,20241105,000000,8.66,8.98,8.66,8.9,9142,0
+NYC.US,D,20241106,000000,8.9,8.9,8.76,8.88,1777,0
+NYC.US,D,20241107,000000,8.76,8.9,8.7,8.7,2326,0
+NYC.US,D,20241108,000000,8.87,8.87,8.83,8.83,1008,0
+NYC.US,D,20241111,000000,8.74,8.98,8.64,8.72,3514,0
+NYC.US,D,20241112,000000,8.9326,8.94,8.64,8.64,2245,0
+NYC.US,D,20241113,000000,8.9613,8.9613,8.54,8.65,2015,0
+NYC.US,D,20241114,000000,8.715937,8.715937,8.62,8.63,779,0
+NYC.US,D,20241115,000000,8.64,8.84,8.62,8.772,1559,0
+NYC.US,D,20241118,000000,8.8065,8.8065,8.8065,8.8065,370,0
+NYC.US,D,20241119,000000,8.85,9.28,8.62,8.99,4783,0
+NYC.US,D,20241120,000000,8.81,8.99,8.6,8.7301,9245,0
+NYC.US,D,20241121,000000,8.865,8.865,8.7,8.73,1364,0
+NYC.US,D,20241122,000000,8.73,9,8.62,8.7,2612,0
+NYC.US,D,20241125,000000,8.9,9.23,8.6,8.6,6251,0
+NYC.US,D,20241126,000000,8.6698,8.9286,8.6117,8.9286,3161,0
+NYC.US,D,20241127,000000,8.71,8.71,8.5,8.71,1177,0
+NYC.US,D,20241129,000000,8.45,8.6,8.4,8.6,2489,0
+NYC.US,D,20241202,000000,8.55,8.5999,8.32,8.535,3157,0
+NYC.US,D,20241203,000000,8.124,8.499,8.02,8.2175,4198,0
+NYC.US,D,20241204,000000,8.609,8.609,8.32,8.58,2664,0
+NYC.US,D,20241205,000000,8.51,8.55,8.376262,8.4124,2583,0
+NYC.US,D,20241206,000000,8.12,8.445092,8.12,8.445092,2861,0
+NYC.US,D,20241209,000000,8.19,8.5699,8.19,8.38,2392,0
+NYC.US,D,20241210,000000,8.55,8.55,7.89,8.235,1338,0
+NYC.US,D,20241211,000000,7.98,8.5,7.98,8.2351,6304,0
+NYC.US,D,20241212,000000,8.41,8.81,8.2272,8.4082,2344,0
+NYC.US,D,20241213,000000,8.4924,8.65,8.05,8.65,4471,0
+NYC.US,D,20241216,000000,8.46,9.15,8.03,9.03,3696,0
+NYC.US,D,20241217,000000,7.96,8.99,7.96,8.96,2501,0
+NYC.US,D,20241218,000000,8.89,8.89,8.51,8.73,3414,0
+NYC.US,D,20241219,000000,8.42,8.89,8.372,8.71,2581,0
+NYC.US,D,20241220,000000,8.0201,8.69,8.0201,8.69,4188,0
+NYC.US,D,20241223,000000,8.14,8.82,8.037,8.45,3606,0
+NYC.US,D,20241224,000000,8.555,8.82,8.46,8.82,1150,0
+NYC.US,D,20241226,000000,8.55,8.91,8.15,8.7,16128,0
+NYC.US,D,20241227,000000,8.675,9.22,8.5,8.8692,14938,0
+NYC.US,D,20241230,000000,8.51,9.22,8.37,9,9938,0
+NYC.US,D,20241231,000000,8.9,9.06,8.49,8.49,11718,0
+NYC.US,D,20250102,000000,8.8345,8.9,8.53,8.6773,2189,0
+NYC.US,D,20250103,000000,8.775,9.09,8.54,8.99,2198,0
+NYC.US,D,20250106,000000,9.0899,9.09,8.6247,9.02,7712,0
+NYC.US,D,20250107,000000,9.01,9.01,8.84,8.99,2383,0
+NYC.US,D,20250108,000000,8.85,9.08,8.67,8.84,3018,0
+NYC.US,D,20250110,000000,9.1,9.1,8.68,9.09,1625,0
+NYC.US,D,20250113,000000,9.09,9.09,8.55,8.55,5797,0
+NYC.US,D,20250114,000000,9.05,9.1,8.51,8.99,2171,0
+NYC.US,D,20250115,000000,9.01,9.24,8.5101,8.7,3844,0
+NYC.US,D,20250116,000000,8.9,9.22,8.57,8.8,23619,0
+NYC.US,D,20250117,000000,9.18,9.25,8.5,8.8037,3353,0
+NYC.US,D,20250121,000000,9.05,9.25,8.8144,9.19,5022,0
+NYC.US,D,20250122,000000,9.25,9.25,8.8153,8.99,6799,0
+NYC.US,D,20250123,000000,9.001,9.13,8.985,9.13,4133,0
+NYC.US,D,20250124,000000,9.09,9.2,8.9,9.15,4223,0
+NYC.US,D,20250127,000000,9.2,9.64,8.92,9.64,5877,0
+NYC.US,D,20250128,000000,9.51,10.01,9.37,10.01,10245,0
+NYC.US,D,20250129,000000,10.01,10.54,9.58,10,5874,0
+NYC.US,D,20250130,000000,9.6772,10.57,9.4455,9.75,4504,0
+NYC.US,D,20250131,000000,9.7,10.48,9.22,9.91,5599,0
+NYC.US,D,20250203,000000,10.23,10.74,10.03,10.03,2724,0
+NYC.US,D,20250204,000000,10.25,10.74,10.17,10.17,6278,0
+NYC.US,D,20250205,000000,10.2,10.74,9.87,10.74,3029,0
+NYC.US,D,20250206,000000,11.25,11.25,10.45,10.5499,4413,0
+NYC.US,D,20250207,000000,10.96,11,9.86,11,5588,0
+NYC.US,D,20250210,000000,11,11,10.75,11,5551,0
+NYC.US,D,20250211,000000,11.2,11.25,10.54,11.24,10255,0
+NYC.US,D,20250212,000000,11.24,11.24,10.5,10.83,8296,0
+NYC.US,D,20250213,000000,10.6,11.3,10.6,11.3,14180,0
+NYC.US,D,20250214,000000,11.33,12.5199,11.1,12,10846,0
+NYC.US,D,20250218,000000,11.5501,11.96,11.55,11.55,4618,0
+NYC.US,D,20250219,000000,11.45,11.65,11.27,11.48,6586,0
+NYC.US,D,20250220,000000,11.575,11.575,10.879,11.1,42882,0
+NYC.US,D,20250221,000000,10.4614,10.83,10.3542,10.45,2598,0
+NYC.US,D,20250224,000000,11.14,11.14,10.3,10.65,1514,0
+NYC.US,D,20250225,000000,10.26,10.785,10,10.39,3565,0
+NYC.US,D,20250226,000000,10.09,10.26,10,10.26,2926,0
+NYC.US,D,20250227,000000,10.2,10.2,10.1,10.1,662,0
+NYC.US,D,20250228,000000,10.9,10.9,10.1,10.53,2285,0
+NYC.US,D,20250303,000000,10.605,11.3599,10.3192,10.42,4585,0
+NYC.US,D,20250304,000000,10.58,11.0193,10.11,10.11,22539,0
+NYC.US,D,20250305,000000,10.28,10.78,9.8,10.78,9264,0
+NYC.US,D,20250306,000000,10.02,10.5,9.75,10.245,4584,0
+NYC.US,D,20250307,000000,10.58,10.58,9.6692,9.9619,1212,0
+NYC.US,D,20250310,000000,10.2,10.38,10.06,10.2,2551,0
+NYC.US,D,20250311,000000,10.24,10.4,10,10.2,3006,0
+NYC.US,D,20250312,000000,10,10.21,9.65,9.96,9164,0
+NYC.US,D,20250313,000000,9.99,10.34,9.8,10.34,3815,0
+NYC.US,D,20250314,000000,10,10.21,9.8,10,3864,0
+NYC.US,D,20250317,000000,9.75,10.15,9.69,10,1739,0
+NYC.US,D,20250318,000000,9.9,10,9.51,9.51,2799,0
+NYC.US,D,20250319,000000,9.9,9.9,9.9,9.9,1837,0
+NYC.US,D,20250320,000000,9.6,10.01,9.3,9.556178,3640,0
+NYC.US,D,20250321,000000,9.98,10.53,9.4,10.35,4741,0
+NYC.US,D,20250324,000000,10.85,10.95,10.045,10.75,10306,0
+NYC.US,D,20250325,000000,10.75,10.75,10.54,10.73,2858,0
+NYC.US,D,20250326,000000,10.75,10.75,10.53,10.55,3232,0
+NYC.US,D,20250327,000000,10.75,10.75,10.04,10.54,2322,0
+NYC.US,D,20250328,000000,10.73,12.48,10.4,11.45,14203,0
+NYC.US,D,20250331,000000,12.2,12.2,10.65,11.2,23063,0
+NYC.US,D,20250401,000000,11.8,12.1,10.9,11.38,7465,0
+NYC.US,D,20250402,000000,11.7,12.17,11.2,11.27,4319,0
+NYC.US,D,20250403,000000,11.8,12.19,9.48,11.31,14623,0
+NYC.US,D,20250404,000000,11.22,11.23,9.43,10.65,13345,0
+NYC.US,D,20250407,000000,10.8,11.34,9.9851,11.0139,6981,0
+NYC.US,D,20250408,000000,11.39,11.95,10.7,11.47,5761,0
+NYC.US,D,20250409,000000,11.18,11.72,11.1796,11.45,2978,0
+NYC.US,D,20250410,000000,11.49,11.95,11.0971,11.86,7760,0
+NYC.US,D,20250411,000000,11.99,12,11.8,12,5254,0
+NYC.US,D,20250414,000000,11.965,12.43,11.81,12.13,17204,0
+NYC.US,D,20250415,000000,11.82,13.59,11.82,12.5,27061,0
+NYC.US,D,20250416,000000,11.3975,11.7,11.06,11.37,18832,0
+NYC.US,D,20250417,000000,10.51,11.7,10.51,11.7,5742,0
+NYC.US,D,20250421,000000,11.5899,11.5899,11.5899,11.5899,571,0
+NYC.US,D,20250422,000000,11.1265,11.7,11.1265,11.53,2924,0
+NYC.US,D,20250423,000000,11.2998,11.49,11.2998,11.332,1100,0
+NYC.US,D,20250424,000000,11.583321,12.24,10.93,11.94,4258,0
+NYC.US,D,20250425,000000,12.7524,12.7524,11.3158,12,5645,0
+NYC.US,D,20250428,000000,11.98,12,11.54,11.54,1827,0
+NYC.US,D,20250429,000000,11.093,11.6,11.093,11.54,2405,0
+NYC.US,D,20250430,000000,11.11,11.718,11.11,11.33,2419,0
+NYC.US,D,20250501,000000,12,12,11.1259,11.1259,1489,0
+NYC.US,D,20250502,000000,11.7306,11.7306,10.8,10.8,1198,0
+NYC.US,D,20250505,000000,11.02,11.02,10.68,11,2105,0
+NYC.US,D,20250506,000000,11.215,11.215,11.13,11.13,741,0
+NYC.US,D,20250507,000000,11.13,11.66,11.13,11.66,2031,0
+NYC.US,D,20250508,000000,11.7073,11.7073,11.465,11.465,919,0
+NYC.US,D,20250509,000000,11.465,11.465,11.13,11.465,884,0
+NYC.US,D,20250512,000000,10.8077,11.77,10.8077,11.5,1661,0
+NYC.US,D,20250513,000000,11.08,11.25,10.74,11.25,2668,0
+NYC.US,D,20250514,000000,11.2,11.75,10.55,10.55,2495,0
+NYC.US,D,20250515,000000,10.825,11,10.65,10.65,5289,0
+NYC.US,D,20250516,000000,10.9,10.9,10.5,10.9,3454,0
+NYC.US,D,20250519,000000,11.095,11.2939,10.4511,10.57,4609,0
+NYC.US,D,20250520,000000,10.9415,10.9415,10.25,10.25,2986,0
+NYC.US,D,20250521,000000,10.05,10.56,9.6042,10.56,1748,0
+NYC.US,D,20250522,000000,10.7999,10.7999,10.7999,10.7999,915,0
+NYC.US,D,20250523,000000,10.77,10.8,10.0677,10.6,3964,0
+NYC.US,D,20250527,000000,10.21,10.3,9.7,9.7,1553,0
+NYC.US,D,20250528,000000,9.76,10.3,9.38,9.91,9188,0
+NYC.US,D,20250529,000000,9.75,9.82,9.75,9.75,531,0
+NYC.US,D,20250530,000000,9.75,9.9645,9.37,9.655,2894,0
+NYC.US,D,20250602,000000,9,9.52,8.75,8.9311,3922,0
+NYC.US,D,20250603,000000,9.06,9.06,8.95,8.95,1672,0
+NYC.US,D,20250604,000000,9.0101,9.67,9,9.67,2603,0
+NYC.US,D,20250606,000000,9.95,10.13,9.95,10.13,1022,0
+NYC.US,D,20250609,000000,9.805,10.51,9.46,9.46,1694,0
+NYC.US,D,20250610,000000,9.6342,10.38,9.36,9.93,1983,0
+NYC.US,D,20250611,000000,9.0601,9.2316,9.0601,9.2316,1145,0
+NYC.US,D,20250612,000000,9.9199,9.9199,9.2932,9.2932,2134,0
+NYC.US,D,20250613,000000,9.09,10.5,9.09,10.5,1607,0
+NYC.US,D,20250616,000000,10.27,10.31,9.21,10.1942,4906,0
+NYC.US,D,20250617,000000,9.8442,9.9,9.25,9.28,3135,0
+NYC.US,D,20250618,000000,9.3,9.46,9.2,9.2,3028,0
+NYC.US,D,20250620,000000,9.52,10.48,8.85,10.48,48767,0
+NYC.US,D,20250623,000000,10.45,11.65,10.45,11,18210,0
+NYC.US,D,20250624,000000,11.25,11.8,11,11.23,6080,0
+NYC.US,D,20250625,000000,11.8,12.58,11.8,12.5,9330,0
+NYC.US,D,20250626,000000,12,12.98,11.9201,12.14,3805,0
+NYC.US,D,20250627,000000,12.2861,12.68,11.71,12.68,9321,0
+NYC.US,D,20250630,000000,12.898,13.63,12.67,13.14,6072,0
+NYC.US,D,20250701,000000,13.09,15.2,12.549,13.95,5515,0
+NYC.US,D,20250702,000000,13.7,15.02,13.7,15,4348,0
+NYC.US,D,20250703,000000,14.43,15.87,14,14.8,3316,0
+NYC.US,D,20250707,000000,14.56,15.2,14.51,14.87,6626,0
+NYC.US,D,20250708,000000,15.3,15.3,14.85,14.87,2583,0
+NYC.US,D,20250709,000000,15.87,16.3021,14.64,15.03,10513,0
+NYC.US,D,20250710,000000,14.91,15.4899,14.91,15.38,2549,0
+NYC.US,D,20250711,000000,15.38,15.95,15.38,15.94,2548,0
+NYC.US,D,20250714,000000,15.11,16.3,15.11,15.51,5465,0
+NYC.US,D,20250715,000000,15.3367,16,14.72,14.72,4303,0
+NYC.US,D,20250716,000000,14.5795,14.5795,14.43,14.43,1562,0
+NYC.US,D,20250717,000000,14.18,14.84,13.69,13.69,8921,0
+NYC.US,D,20250718,000000,12.7701,13.52,12.7701,13.355,1312,0
+NYC.US,D,20250721,000000,14.25,14.25,13.8398,13.8398,728,0
+NYC.US,D,20250722,000000,13.6867,14.3605,13.63,14.3605,1992,0
+NYC.US,D,20250723,000000,13.855,14.35,13.78,14.35,2241,0
+NYC.US,D,20250724,000000,13.5801,14.73,13.5801,13.5801,1171,0
+NYC.US,D,20250725,000000,13.75,13.76,13.54,13.55,2659,0
+NYC.US,D,20250728,000000,14,14,13.12,13.75,2175,0
+NYC.US,D,20250729,000000,13.8416,14,13.375,13.72,2028,0
+NYC.US,D,20250730,000000,13.18,14,11.9,13.25,2784,0
+NYC.US,D,20250731,000000,12.99,13.58,12.99,13.11,1749,0
+NYC.US,D,20250801,000000,13,13.11,12.4936,13.11,1330,0
+NYC.US,D,20250804,000000,13.11,13.25,12.9697,13.25,562,0
+NYC.US,D,20250805,000000,12.63,12.63,12.63,12.63,618,0
+NYC.US,D,20250806,000000,12.8066,12.819,12.8066,12.819,487,0
+NYC.US,D,20250807,000000,13.05,13.05,13.05,13.05,861,0
+NYC.US,D,20250808,000000,11.8901,13.008,11.8901,13.008,1967,0
+NYC.US,D,20250811,000000,12.75,12.75,12.1858,12.5,1806,0
+NYC.US,D,20250812,000000,12.7618,13.8387,12.7526,13.8387,845,0
+NYC.US,D,20250815,000000,12.99,13,11.8901,11.8901,748,0
+NYC.US,D,20250819,000000,12.01,12.01,11.89,11.89,1481,0
+NYC.US,D,20250820,000000,11.105,12.52,11.105,11.9217,2219,0
+NYC.US,D,20250821,000000,11.925,12.8,11.53,11.53,682,0
+NYC.US,D,20250822,000000,11.1,11.1,11,11,1799,0
+NYC.US,D,20250825,000000,10.725,11.8,10.725,11.8,3237,0
+NYC.US,D,20250827,000000,10.51,10.72,10.51,10.72,2101,0
+NYC.US,D,20250828,000000,10.665,11.38,10.53,11.36,1860,0
+NYC.US,D,20250829,000000,10.8649,10.96,9.91,10.96,3849,0
+NYC.US,D,20250902,000000,10.18,10.53,9.5301,10.53,3728,0
+NYC.US,D,20250903,000000,10.12,10.96,9.86,10.96,1935,0
+NYC.US,D,20250904,000000,10,10.8229,9.91,10.35,4859,0
+NYC.US,D,20250905,000000,9.5,10,9.5,9.98,3085,0
+NYC.US,D,20250908,000000,9.55,10.24,9.55,10.24,2286,0
+NYC.US,D,20250909,000000,10.06,10.06,9.0693,9.575,2569,0
+NYC.US,D,20250910,000000,9.4,9.7,9.36,9.7,1357,0
+NYC.US,D,20250911,000000,9.4,10.495,9.4,9.97,10449,0
+NYC.US,D,20250912,000000,10.06,10.18,9.45,9.45,7941,0
+NYC.US,D,20250915,000000,9.635,9.685,9.11,9.6042,4559,0
+NYC.US,D,20250916,000000,9.63,10.075,9.26,9.57,6795,0
+NYC.US,D,20250917,000000,9.5824,10.28,9.2,9.64,34327,0
+NYC.US,D,20250918,000000,9.76,10.2,9.52,10.14,16731,0
+NYC.US,D,20250919,000000,10.07,10.49,9.42,9.47,29893,0
+NYC.US,D,20250922,000000,9.69,10.3399,9.0916,9.46,7834,0
+NYC.US,D,20250923,000000,9.655,9.7,9.3,9.7,1525,0
+NYC.US,D,20250924,000000,9.585,9.95,9.2471,9.95,3921,0
+NYC.US,D,20250925,000000,10.22,10.22,9.63,9.95,2884,0
+NYC.US,D,20250926,000000,9.965,10.25,9.965,10,3830,0
+NYC.US,D,20250930,000000,9.71,10.0279,9.635,10.0279,2619,0
+NYC.US,D,20251001,000000,9.86,10.2277,9.4,10.07,4934,0
+NYC.US,D,20251002,000000,9.7875,10.32,9.2684,10.2,2198,0
+NYC.US,D,20251003,000000,9.495,10.32,9.495,9.7841,3721,0
+NYC.US,D,20251006,000000,9.75,10.1,9.46,9.88,3753,0
+NYC.US,D,20251007,000000,9.888,10.14,9.888,9.888,552,0
+NYC.US,D,20251008,000000,10.045,10.4,9.65,10.1,7328,0
+NYC.US,D,20251009,000000,10.025,10.1,9.801,10.1,1403,0
+NYC.US,D,20251010,000000,9.75,10.09,9.65,9.65,1599,0
+NYC.US,D,20251013,000000,9.745,9.89,9.51,9.51,2670,0
+NYC.US,D,20251014,000000,9.7276,9.8899,9.61,9.75,1822,0
+NYC.US,D,20251015,000000,9.42,9.73,9.42,9.63,1142,0
+NYC.US,D,20251016,000000,9.745,9.97,9.5,9.76,3123,0
+NYC.US,D,20251017,000000,9.79,9.89,9.18,9.85,5131,0
+NYC.US,D,20251020,000000,9.685,10.1,9.665,9.85,4245,0
+NYC.US,D,20251021,000000,10.25,10.25,9.79,9.79,1704,0
+NYC.US,D,20251022,000000,9.9,10,9.56,9.57,1781,0
+NYC.US,D,20251023,000000,10.03,10.03,9.63,9.7,2895,0
+NYC.US,D,20251024,000000,9.74,10.08,9.74,9.98,1375,0
+NYC.US,D,20251027,000000,9.75,9.865,9.48,9.48,2793,0
+NYC.US,D,20251028,000000,9.1888,9.78,9.1701,9.78,3187,0
+NYC.US,D,20251029,000000,9.69,9.82,9.5,9.82,2296,0
+NYC.US,D,20251030,000000,9.81,9.82,9.51,9.66,2740,0
+NYC.US,D,20251103,000000,9.53,9.62,9.22,9.22,2086,0
+NYC.US,D,20251104,000000,9.02,9.1799,9.02,9.1799,2165,0
+NYC.US,D,20251105,000000,8.98,9.2,8.9,9.01,2610,0
+NYC.US,D,20251106,000000,8.5,9.01,8.5,8.75,1416,0
+NYC.US,D,20251107,000000,8.5,8.56,7.7,7.8499,19005,0
+NYC.US,D,20251110,000000,7.5,7.79,7.2,7.79,4833,0
+NYC.US,D,20251111,000000,7.51,7.85,7.51,7.85,2170,0
+NYC.US,D,20251112,000000,7.647,8.045,7.647,7.885,1360,0
+NYC.US,D,20251113,000000,7.75,7.851738,7.75,7.851738,1841,0
+NYC.US,D,20251114,000000,7.76,7.99,7.68,7.95,12179,0
+NYC.US,D,20251117,000000,7.807,8.04,7.5,7.9,10968,0
+NYC.US,D,20251118,000000,8,8,8,8,740,0
+NYC.US,D,20251119,000000,8.2,8.25,7.49,8.24,1731,0
+NYC.US,D,20251120,000000,7.88,8.2682,7.725,7.725,8471,0
+NYC.US,D,20251121,000000,7.4573,8,7.39,8,2342,0
+NYC.US,D,20251124,000000,7.67,7.74,7.3482,7.66,2773,0
+NYC.US,D,20251125,000000,7.536686,7.536686,7.536686,7.536686,497,0
+NYC.US,D,20251126,000000,7.3422,7.75,7.25,7.5,6112,0
+NYC.US,D,20251128,000000,7.9,7.9,7.9,7.9,1276,0
+NYC.US,D,20251201,000000,7.75,8,7.505,7.8167,2136,0
+NYC.US,D,20251202,000000,7.98,7.98,7.03,7.3,8850,0
+NYC.US,D,20251203,000000,7.16,7.74,7.16,7.7,3513,0
+NYC.US,D,20251204,000000,7.532,7.85,7.2,7.58,3873,0
+NYC.US,D,20251205,000000,7.275,7.57,7.05,7.25,6441,0
+NYC.US,D,20251208,000000,7.3374,7.67,7.27,7.64,2020,0
+NYC.US,D,20251209,000000,7.385,8.2,7.385,8.2,6334,0
+NYC.US,D,20251210,000000,7.5,8.21,7.5,7.54,2313,0
+NYC.US,D,20251211,000000,8.01,8.13,7.4,7.9,3574,0
+NYC.US,D,20251212,000000,7.9,8,7.44,7.99,2810,0
+NYC.US,D,20251215,000000,7.7576,8.2,7.3991,7.561,3134,0
+NYC.US,D,20251216,000000,7.965,7.965,7.5301,7.85,3280,0
+NYC.US,D,20251217,000000,7.6801,8.29,7.67,8.29,3153,0
+NYC.US,D,20251218,000000,8.11,8.14,8.1,8.1,1604,0
+NYC.US,D,20251219,000000,7.69,8.1,7.69,8.09,3743,0
+NYC.US,D,20251222,000000,7.925,8.27,7.85,8.27,1914,0
+NYC.US,D,20251223,000000,7.7947,8.28,7.7947,8.28,1648,0
+NYC.US,D,20251224,000000,7.908951,8.19,7.908951,8.19,2157,0
+NYC.US,D,20251226,000000,8.0905,8.38,7.89,8.36,2068,0
+NYC.US,D,20251229,000000,7.8811,8.5,7.77,8.135,10830,0
+NYC.US,D,20251230,000000,8.49,8.5,8.069,8.3146,2427,0
+NYC.US,D,20251231,000000,8.3352,8.75,8.18,8.2888,14800,0
+NYC.US,D,20260102,000000,8.62,8.62,8.39,8.6,1863,0
+NYC.US,D,20260105,000000,8.4,8.41,7.82,8.19868,3037,0
+NYC.US,D,20260106,000000,8.73,8.78,8.49,8.49,1513,0
+NYC.US,D,20260107,000000,8.2,8.5,8.12,8.2144,2073,0
+NYC.US,D,20260108,000000,8.66,9,8.21,8.96,15461,0
+NYC.US,D,20260109,000000,9.15,9.3,8.75,9.01,13403,0
+NYC.US,D,20260112,000000,9,9.25,9,9.25,5119,0
+NYC.US,D,20260113,000000,9.25,9.95,9.2,9.48,5291,0
+NYC.US,D,20260114,000000,9.93,10,9.11,10,3286,0
+NYC.US,D,20260115,000000,10.01,10.35,9.8,9.88,8665,0
+NYC.US,D,20260116,000000,9.4144,10.6,9.4144,10.22,2750,0
+NYC.US,D,20260120,000000,10.24,10.65,10.12,10.53,13997,0
+NYC.US,D,20260121,000000,10.53,10.925,10.28,10.29,5283,0
+NYC.US,D,20260122,000000,10.48,10.719634,9.9504,10.59,6044,0
+NYC.US,D,20260123,000000,10.02,10.59,9.95,9.95,3941,0
+NYC.US,D,20260126,000000,9.9501,10.35,9.9306,10.07,1473,0
+NYC.US,D,20260127,000000,10.07,10.59,10,10.59,3899,0
+NYC.US,D,20260128,000000,10.2662,11.99,10.2662,11.375,19104,0
+NYC.US,D,20260129,000000,10.43,11.38,10.31,11.38,6779,0
+NYC.US,D,20260130,000000,11.74,11.74,10.5801,11.03,4872,0
+NYC.US,D,20260202,000000,10.9612,11.355,9.47,9.63,14081,0
+NYC.US,D,20260203,000000,8.9,8.9,8.9,8.9,2128,0
+NYC.US,D,20260204,000000,8.5,9.2847,8.5,9.2527,1797,0
+NYC.US,D,20260205,000000,9.21,9.455,9.0735,9.455,1023,0
+NYC.US,D,20260206,000000,9.45,9.45,9.05,9.08,1343,0
+NYC.US,D,20260209,000000,9,9,8.87,8.95,682,0
+NYC.US,D,20260211,000000,8.96,8.96,8.731,8.731,1922,0
+NYC.US,D,20260212,000000,8.867341,9,8.78,8.8,2136,0
+NYC.US,D,20260213,000000,8.81,9.72,8.27,8.27,1691,0
+NYC.US,D,20260217,000000,8.3984,8.86,8.23,8.4373,4097,0
+NYC.US,D,20260218,000000,8.85,10.02,8.7,9.25,3371,0

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

@@ -0,0 +1,1301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPAD.US,D,20201214,000000,170.991,177.741,153.892,155.992,17779.28892,0
+OPAD.US,D,20201215,000000,161.242,161.992,154.492,157.192,44633.89825,0
+OPAD.US,D,20201216,000000,159.592,159.897,155.992,157.492,9448.80575,0
+OPAD.US,D,20201217,000000,157.492,159.892,155.692,157.042,18400.11996,0
+OPAD.US,D,20201218,000000,158.992,161.242,156.742,157.942,17822.75776,0
+OPAD.US,D,20201221,000000,160.492,163.588,156.292,161.242,23028.21802,0
+OPAD.US,D,20201222,000000,163.492,167.842,158.092,162.592,17298.73156,0
+OPAD.US,D,20201223,000000,164.992,166.642,162.592,166.192,12097.33817,0
+OPAD.US,D,20201224,000000,167.242,170.991,164.092,167.542,12551.56088,0
+OPAD.US,D,20201228,000000,169.192,171.741,164.992,165.742,40075.53701,0
+OPAD.US,D,20201229,000000,166.192,167.392,164.242,165.292,49002.78335,0
+OPAD.US,D,20201230,000000,167.242,170.241,164.992,166.942,22337.45015,0
+OPAD.US,D,20201231,000000,168.292,168.292,163.492,164.992,26107.50531,0
+OPAD.US,D,20210104,000000,166.492,169.042,164.392,165.142,27044.08547,0
+OPAD.US,D,20210105,000000,164.242,167.992,163.492,165.217,38664.66647,0
+OPAD.US,D,20210106,000000,165.142,165.212,163.792,164.392,19822.25773,0
+OPAD.US,D,20210107,000000,171.141,171.141,163.792,164.992,24806.44026,0
+OPAD.US,D,20210108,000000,170.241,187.491,161.242,165.442,81636.7483,0
+OPAD.US,D,20210111,000000,165.892,165.892,160.192,163.042,31618.71419,0
+OPAD.US,D,20210112,000000,162.292,167.992,161.992,167.092,28766.70493,0
+OPAD.US,D,20210113,000000,168.892,176.991,166.342,169.192,26247.04562,0
+OPAD.US,D,20210114,000000,171.891,173.841,166.492,168.292,28131.13982,0
+OPAD.US,D,20210115,000000,168.742,170.391,165.742,168.142,32317.81581,0
+OPAD.US,D,20210119,000000,167.992,169.642,165.742,167.242,33600.74662,0
+OPAD.US,D,20210120,000000,167.242,167.992,165.742,167.392,23634.91502,0
+OPAD.US,D,20210121,000000,168.742,170.691,167.392,169.942,23483.37411,0
+OPAD.US,D,20210122,000000,169.942,175.041,169.642,172.491,25894.29465,0
+OPAD.US,D,20210125,000000,175.191,179.841,167.392,169.792,24936.78011,0
+OPAD.US,D,20210126,000000,170.541,171.891,166.267,168.442,14793.27296,0
+OPAD.US,D,20210127,000000,165.142,166.159,162.142,163.042,45448.00562,0
+OPAD.US,D,20210128,000000,164.992,165.442,163.492,165.142,38607.99697,0
+OPAD.US,D,20210129,000000,164.242,166.64,163.492,164.542,9981.96574,0
+OPAD.US,D,20210201,000000,164.542,166.792,163.792,166.792,14390.91951,0
+OPAD.US,D,20210202,000000,168.742,173.991,166.492,169.492,14220.64433,0
+OPAD.US,D,20210203,000000,168.292,172.191,168.142,171.291,16720.36931,0
+OPAD.US,D,20210204,000000,170.841,171.816,169.642,170.691,10055.56942,0
+OPAD.US,D,20210205,000000,171.141,171.441,166.792,169.192,16191.60954,0
+OPAD.US,D,20210208,000000,169.642,171.291,168.742,169.492,21010.65048,0
+OPAD.US,D,20210209,000000,174.741,174.741,168.442,169.492,29766.22157,0
+OPAD.US,D,20210210,000000,170.241,175.304,164.092,170.691,32311.08214,0
+OPAD.US,D,20210211,000000,175.641,179.241,173.28,176.241,72693.10114,0
+OPAD.US,D,20210212,000000,175.791,182.241,172.641,178.341,69685.75078,0
+OPAD.US,D,20210216,000000,179.991,179.991,173.391,176.391,48875.97701,0
+OPAD.US,D,20210217,000000,175.641,179.391,171.203,177.741,41707.95196,0
+OPAD.US,D,20210218,000000,176.241,179.691,175.641,179.241,35393.1029,0
+OPAD.US,D,20210219,000000,179.991,185.991,178.941,182.241,42031.16812,0
+OPAD.US,D,20210222,000000,182.241,182.241,178.191,178.491,28689.4344,0
+OPAD.US,D,20210223,000000,174.291,174.291,164.992,167.542,80570.16164,0
+OPAD.US,D,20210224,000000,168.742,171.441,166.942,169.642,32194.14296,0
+OPAD.US,D,20210225,000000,168.592,170.84,159.142,162.592,58299.38149,0
+OPAD.US,D,20210226,000000,161.692,163.792,157.642,163.342,50005.70016,0
+OPAD.US,D,20210301,000000,166.192,167.392,164.692,165.892,23875.12703,0
+OPAD.US,D,20210302,000000,164.992,167.092,157.492,161.692,54579.92886,0
+OPAD.US,D,20210303,000000,160.942,160.942,154.942,156.742,37870.36009,0
+OPAD.US,D,20210304,000000,155.242,157.642,150.742,154.042,60801.57326,0
+OPAD.US,D,20210305,000000,155.242,156.744,151.192,156.292,40964.58146,0
+OPAD.US,D,20210308,000000,153.892,157.942,151.942,152.992,19865.72657,0
+OPAD.US,D,20210309,000000,153.142,155.842,152.767,154.642,12449.35577,0
+OPAD.US,D,20210310,000000,154.042,156.592,153.292,154.942,19236.2951,0
+OPAD.US,D,20210311,000000,154.792,158.544,154.642,158.242,35141.35698,0
+OPAD.US,D,20210312,000000,155.992,159.142,153.742,158.992,12612.16391,0
+OPAD.US,D,20210315,000000,158.242,159.517,153.742,156.442,45292.06449,0
+OPAD.US,D,20210316,000000,156.742,158.392,153.292,158.392,39630.58143,0
+OPAD.US,D,20210317,000000,157.492,160.192,154.492,160.042,20704.03515,0
+OPAD.US,D,20210318,000000,158.542,161.392,156.142,157.042,720440.35355,0
+OPAD.US,D,20210319,000000,157.492,157.492,153.742,155.392,234581.86184,0
+OPAD.US,D,20210322,000000,156.742,156.967,154.492,155.092,86532.25973,0
+OPAD.US,D,20210323,000000,155.242,155.242,150.442,151.192,126000.23303,0
+OPAD.US,D,20210324,000000,151.492,154.042,150.592,150.892,76605.29674,0
+OPAD.US,D,20210325,000000,149.993,152.092,148.943,151.192,127223.0275,0
+OPAD.US,D,20210326,000000,152.842,152.992,150.292,150.742,79484.10734,0
+OPAD.US,D,20210329,000000,150.742,151.942,150.144,150.292,58474.45691,0
+OPAD.US,D,20210330,000000,150.442,152.092,149.553,151.642,29482.54072,0
+OPAD.US,D,20210331,000000,150.892,152.092,150.742,151.642,17004.71686,0
+OPAD.US,D,20210401,000000,151.792,153.442,150.892,151.642,30249.37906,0
+OPAD.US,D,20210405,000000,151.642,152.692,151.492,151.642,10975.28207,0
+OPAD.US,D,20210406,000000,151.642,151.942,151.342,151.642,20691.36785,0
+OPAD.US,D,20210407,000000,152.092,152.392,150.892,151.642,16332.41658,0
+OPAD.US,D,20210408,000000,152.392,152.392,149.993,151.192,55973.79855,0
+OPAD.US,D,20210409,000000,151.492,151.492,150.292,150.892,44849.5757,0
+OPAD.US,D,20210412,000000,150.892,151.042,149.993,150.292,40292.0145,0
+OPAD.US,D,20210413,000000,150.442,150.442,149.918,150.142,51779.2555,0
+OPAD.US,D,20210414,000000,150.142,150.292,149.393,149.843,29508.87537,0
+OPAD.US,D,20210415,000000,149.843,149.993,149.243,149.693,22134.10665,0
+OPAD.US,D,20210416,000000,149.693,150.292,149.093,149.843,23519.97594,0
+OPAD.US,D,20210419,000000,149.393,149.543,147.818,149.243,19957.46449,0
+OPAD.US,D,20210420,000000,148.193,149.093,147.443,148.343,173224.12744,0
+OPAD.US,D,20210421,000000,147.593,149.843,147.593,148.643,25835.9584,0
+OPAD.US,D,20210422,000000,148.643,149.543,148.193,148.643,15269.16342,0
+OPAD.US,D,20210423,000000,148.493,150.142,148.493,149.993,12946.71397,0
+OPAD.US,D,20210426,000000,149.993,150.142,148.943,149.993,33347.73397,0
+OPAD.US,D,20210427,000000,149.843,150.142,149.243,149.993,15963.19812,0
+OPAD.US,D,20210428,000000,149.543,150.141,149.093,149.543,11107.28867,0
+OPAD.US,D,20210429,000000,149.693,149.693,148.944,149.693,25377.33547,0
+OPAD.US,D,20210430,000000,149.243,149.843,148.959,149.693,10327.91637,0
+OPAD.US,D,20210503,000000,149.393,149.442,148.793,149.243,16751.03751,0
+OPAD.US,D,20210504,000000,148.643,149.993,148.343,149.543,19009.81711,0
+OPAD.US,D,20210505,000000,148.943,149.468,148.943,149.393,6453.25598,0
+OPAD.US,D,20210506,000000,149.093,149.243,147.743,148.343,128334.4164,0
+OPAD.US,D,20210507,000000,148.043,148.793,148.043,148.493,4626.69799,0
+OPAD.US,D,20210510,000000,148.643,148.643,148.193,148.493,41696.15137,0
+OPAD.US,D,20210511,000000,146.993,148.718,146.993,148.493,145408.00337,0
+OPAD.US,D,20210512,000000,148.193,148.493,147.743,147.893,109800.1564,0
+OPAD.US,D,20210513,000000,147.743,148.493,147.743,148.043,12378.55223,0
+OPAD.US,D,20210514,000000,148.493,148.643,147.743,148.418,9128.38973,0
+OPAD.US,D,20210517,000000,148.493,148.568,148.043,148.343,8433.35498,0
+OPAD.US,D,20210518,000000,148.193,148.943,148.193,148.343,5559.94465,0
+OPAD.US,D,20210519,000000,148.343,148.943,148.343,148.493,3932.39661,0
+OPAD.US,D,20210520,000000,148.643,148.643,148.343,148.493,3350.56752,0
+OPAD.US,D,20210521,000000,149.243,149.243,148.193,148.493,89797.08963,0
+OPAD.US,D,20210524,000000,148.343,148.493,148.343,148.493,3643.24882,0
+OPAD.US,D,20210525,000000,148.493,148.794,148.343,148.493,4990.11616,0
+OPAD.US,D,20210526,000000,148.493,148.793,148.193,148.493,50505.52515,0
+OPAD.US,D,20210527,000000,148.943,148.943,148.193,148.493,3933.12998,0
+OPAD.US,D,20210528,000000,148.493,148.793,148.343,148.493,3481.24072,0
+OPAD.US,D,20210601,000000,148.493,148.793,148.343,148.493,24167.67499,0
+OPAD.US,D,20210602,000000,148.343,148.868,148.193,148.493,32271.14681,0
+OPAD.US,D,20210603,000000,148.493,149.243,148.493,149.243,5806.957,0
+OPAD.US,D,20210604,000000,149.243,149.243,148.643,148.643,55419.63751,0
+OPAD.US,D,20210607,000000,148.793,149.093,148.643,148.943,3516.04246,0
+OPAD.US,D,20210608,000000,148.643,149.093,148.643,149.093,1785.28926,0
+OPAD.US,D,20210609,000000,149.243,149.243,148.943,149.093,8223.87784,0
+OPAD.US,D,20210610,000000,148.943,149.543,148.793,149.093,17599.01324,0
+OPAD.US,D,20210611,000000,149.243,149.543,148.943,149.543,5106.52198,0
+OPAD.US,D,20210614,000000,149.393,149.393,148.943,149.243,13145.19056,0
+OPAD.US,D,20210615,000000,148.943,149.243,148.718,148.943,11929.72979,0
+OPAD.US,D,20210616,000000,148.643,149.093,148.643,148.943,2082.57079,0
+OPAD.US,D,20210617,000000,148.943,149.243,148.793,148.943,2624.66456,0
+OPAD.US,D,20210618,000000,148.793,149.243,148.643,148.943,12052.26925,0
+OPAD.US,D,20210621,000000,148.793,149.243,148.793,148.943,3601.58007,0
+OPAD.US,D,20210622,000000,148.793,149.243,148.793,149.243,1468.47342,0
+OPAD.US,D,20210623,000000,149.243,149.243,148.643,149.093,2057.03618,0
+OPAD.US,D,20210624,000000,148.793,149.393,148.793,149.243,5399.13661,0
+OPAD.US,D,20210625,000000,149.243,149.243,148.793,148.943,24348.81738,0
+OPAD.US,D,20210628,000000,149.243,149.243,148.643,148.943,63346.90052,0
+OPAD.US,D,20210629,000000,149.243,149.243,148.793,148.943,3815.72411,0
+OPAD.US,D,20210630,000000,149.243,149.243,148.643,148.943,16744.70386,0
+OPAD.US,D,20210701,000000,148.793,149.093,148.793,148.943,6176.44214,0
+OPAD.US,D,20210702,000000,148.943,149.093,148.868,149.093,4752.9043,0
+OPAD.US,D,20210706,000000,148.793,149.093,148.793,148.943,2965.68161,0
+OPAD.US,D,20210707,000000,148.793,149.093,148.793,148.943,2419.78765,0
+OPAD.US,D,20210708,000000,148.643,149.093,148.643,148.943,4646.69899,0
+OPAD.US,D,20210709,000000,149.093,149.093,148.943,148.943,1219.12762,0
+OPAD.US,D,20210712,000000,148.793,149.093,148.643,148.943,4933.64667,0
+OPAD.US,D,20210713,000000,148.793,149.243,148.793,148.943,9926.96299,0
+OPAD.US,D,20210714,000000,148.793,149.393,148.793,148.943,31101.08831,0
+OPAD.US,D,20210715,000000,148.793,149.093,148.793,148.943,21868.96006,0
+OPAD.US,D,20210716,000000,148.793,149.243,148.793,149.093,4905.37859,0
+OPAD.US,D,20210719,000000,148.643,149.243,148.643,149.093,8933.17997,0
+OPAD.US,D,20210720,000000,149.243,149.243,148.943,149.093,2204.97691,0
+OPAD.US,D,20210721,000000,148.793,149.093,148.793,148.943,30466.65659,0
+OPAD.US,D,20210722,000000,148.643,148.943,148.493,148.793,75731.25304,0
+OPAD.US,D,20210723,000000,149.243,149.243,148.643,148.943,1628.61476,0
+OPAD.US,D,20210726,000000,148.643,149.093,148.643,148.943,31930.39644,0
+OPAD.US,D,20210727,000000,148.793,148.943,148.643,148.943,2098.23824,0
+OPAD.US,D,20210728,000000,148.943,148.943,148.643,148.943,2111.10555,0
+OPAD.US,D,20210729,000000,148.793,148.943,148.643,148.943,22842.94209,0
+OPAD.US,D,20210730,000000,148.793,148.793,147.893,148.043,50687.53425,0
+OPAD.US,D,20210802,000000,148.043,148.643,148.043,148.343,7509.17544,0
+OPAD.US,D,20210803,000000,148.268,148.493,148.043,148.493,4484.09086,0
+OPAD.US,D,20210804,000000,148.193,148.493,148.193,148.493,4203.5435,0
+OPAD.US,D,20210805,000000,148.493,148.643,147.743,148.643,16631.89822,0
+OPAD.US,D,20210806,000000,148.043,148.643,148.043,148.643,11626.11461,0
+OPAD.US,D,20210809,000000,148.343,148.643,148.343,148.643,962.7148,0
+OPAD.US,D,20210810,000000,148.943,149.393,148.943,149.243,33839.22521,0
+OPAD.US,D,20210811,000000,149.243,149.543,149.243,149.393,4112.53895,0
+OPAD.US,D,20210812,000000,149.393,149.693,149.393,149.543,4132.80663,0
+OPAD.US,D,20210813,000000,149.543,149.543,149.393,149.393,42959.94789,0
+OPAD.US,D,20210816,000000,149.393,149.543,149.243,149.393,137016.98384,0
+OPAD.US,D,20210817,000000,149.543,149.693,149.243,149.393,80392.88611,0
+OPAD.US,D,20210818,000000,149.393,149.468,149.243,149.393,24435.08836,0
+OPAD.US,D,20210819,000000,149.393,149.543,149.243,149.393,6164.50821,0
+OPAD.US,D,20210820,000000,149.243,149.364,149.093,149.243,43120.1559,0
+OPAD.US,D,20210823,000000,149.093,149.543,149.093,149.543,23887.39431,0
+OPAD.US,D,20210824,000000,149.693,149.693,149.393,149.543,11871.86023,0
+OPAD.US,D,20210825,000000,149.393,149.693,149.393,149.543,14577.06215,0
+OPAD.US,D,20210826,000000,147.743,149.693,145.643,149.243,53596.61303,0
+OPAD.US,D,20210827,000000,149.243,151.492,146.693,148.043,97971.69834,0
+OPAD.US,D,20210830,000000,149.093,149.318,136.493,137.093,49301.46495,0
+OPAD.US,D,20210831,000000,138.593,138.593,128.253,134.843,22216.64411,0
+OPAD.US,D,20210901,000000,135.743,135.743,127.794,131.993,16544.29384,0
+OPAD.US,D,20210902,000000,141.593,142.193,131.393,135.293,52882.644,0
+OPAD.US,D,20210903,000000,129.744,130.493,122.994,129.444,27143.42377,0
+OPAD.US,D,20210907,000000,151.267,176.691,145.793,163.492,422730.60214,0
+OPAD.US,D,20210908,000000,155.992,179.091,145.343,173.241,136133.00631,0
+OPAD.US,D,20210909,000000,169.492,239.988,152.242,152.992,741917.82737,0
+OPAD.US,D,20210910,000000,155.542,176.841,141.143,144.443,186859.07582,0
+OPAD.US,D,20210913,000000,143.993,155.542,128.994,147.593,120139.67335,0
+OPAD.US,D,20210914,000000,149.993,184.191,142.493,165.892,419483.50646,0
+OPAD.US,D,20210915,000000,164.842,197.84,152.992,188.691,445190.45841,0
+OPAD.US,D,20210916,000000,254.987,314.534,206.09,299.535,7421422.25256,0
+OPAD.US,D,20210917,000000,243.438,269.087,189.441,204.44,1488275.41005,0
+OPAD.US,D,20210920,000000,189.291,214.789,180.291,190.64,402690.26684,0
+OPAD.US,D,20210921,000000,193.79,200.99,177.141,187.041,174976.41505,0
+OPAD.US,D,20210922,000000,183.591,191.239,163.792,163.942,135903.79485,0
+OPAD.US,D,20210923,000000,168.142,172.191,149.993,154.042,147037.28483,0
+OPAD.US,D,20210924,000000,156.142,160.942,148.343,156.142,91745.18703,0
+OPAD.US,D,20210927,000000,151.642,162.44,146.243,151.492,93210.26028,0
+OPAD.US,D,20210928,000000,149.093,154.041,144.293,147.143,64376.95202,0
+OPAD.US,D,20210929,000000,147.893,151.942,131.693,133.493,89731.48635,0
+OPAD.US,D,20210930,000000,133.793,137.243,129.594,130.793,59928.39627,0
+OPAD.US,D,20211001,000000,135.893,136.402,126.294,126.744,66334.31655,0
+OPAD.US,D,20211004,000000,115.944,116.169,101.995,112.644,279724.85221,0
+OPAD.US,D,20211005,000000,114.744,127.344,112.944,121.344,195397.30271,0
+OPAD.US,D,20211006,000000,114.144,120.793,113.394,114.744,68009.80032,0
+OPAD.US,D,20211007,000000,117.294,118.316,114.144,116.244,49134.18992,0
+OPAD.US,D,20211008,000000,113.994,132.218,113.994,129.444,115958.33096,0
+OPAD.US,D,20211011,000000,125.844,128.544,123.294,127.494,58282.58065,0
+OPAD.US,D,20211012,000000,128.844,133.193,126.294,126.744,39610.04707,0
+OPAD.US,D,20211013,000000,125.544,125.694,118.194,121.344,54484.0574,0
+OPAD.US,D,20211014,000000,134.843,137.992,120.595,122.694,781826.88939,0
+OPAD.US,D,20211015,000000,123.144,126.894,117.746,123.744,108829.97456,0
+OPAD.US,D,20211018,000000,122.844,129.744,121.044,123.744,112522.42584,0
+OPAD.US,D,20211019,000000,124.944,129.594,122.544,128.244,49189.59269,0
+OPAD.US,D,20211020,000000,126.444,131.993,120.594,122.994,73167.32485,0
+OPAD.US,D,20211021,000000,123.594,123.594,114.939,116.394,106176.84191,0
+OPAD.US,D,20211022,000000,113.844,118.943,112.794,116.394,39714.11894,0
+OPAD.US,D,20211025,000000,116.994,116.994,108.895,111.894,55605.4468,0
+OPAD.US,D,20211026,000000,112.044,116.544,110.844,115.044,39046.68557,0
+OPAD.US,D,20211027,000000,115.044,121.944,113.394,121.494,83081.35386,0
+OPAD.US,D,20211028,000000,119.544,121.794,114.594,119.394,44597.5631,0
+OPAD.US,D,20211029,000000,118.194,119.994,116.094,116.394,26956.6811,0
+OPAD.US,D,20211101,000000,116.094,120.669,116.094,119.844,19124.22283,0
+OPAD.US,D,20211102,000000,120.294,120.444,115.494,116.544,28781.70568,0
+OPAD.US,D,20211103,000000,117.294,118.494,105.445,109.795,58364.38474,0
+OPAD.US,D,20211104,000000,113.844,117.744,111.144,115.944,35703.7851,0
+OPAD.US,D,20211105,000000,118.644,118.644,113.244,116.244,45470.87343,0
+OPAD.US,D,20211108,000000,116.994,119.079,113.244,113.394,37664.41646,0
+OPAD.US,D,20211109,000000,113.994,115.794,110.244,112.194,38487.19093,0
+OPAD.US,D,20211110,000000,114.744,114.894,108.295,108.595,56685.10078,0
+OPAD.US,D,20211111,000000,118.344,119.244,109.045,114.744,73747.62053,0
+OPAD.US,D,20211112,000000,112.044,120.744,110.994,119.244,45633.48156,0
+OPAD.US,D,20211115,000000,118.044,126.435,118.044,124.494,43840.39191,0
+OPAD.US,D,20211116,000000,125.244,129.594,123.594,128.394,42826.54122,0
+OPAD.US,D,20211117,000000,129.744,130.943,124.794,126.444,32436.68842,0
+OPAD.US,D,20211118,000000,130.193,130.193,123.144,124.944,26271.04682,0
+OPAD.US,D,20211119,000000,122.994,124.494,118.944,121.194,32934.77999,0
+OPAD.US,D,20211122,000000,118.644,119.844,110.094,110.844,35726.71958,0
+OPAD.US,D,20211123,000000,110.844,113.544,105.445,107.695,21572.67858,0
+OPAD.US,D,20211124,000000,106.045,108.745,102.745,108.295,25434.67167,0
+OPAD.US,D,20211126,000000,106.645,114.744,105.25,113.394,17921.96272,0
+OPAD.US,D,20211129,000000,114.744,116.994,109.87,113.244,35722.51937,0
+OPAD.US,D,20211130,000000,112.494,117.894,110.094,112.494,24452.35589,0
+OPAD.US,D,20211201,000000,111.594,113.994,105.745,105.895,17348.80073,0
+OPAD.US,D,20211202,000000,104.995,106.795,99.5965,102.595,27636.38175,0
+OPAD.US,D,20211203,000000,102.445,103.058,94.0603,96.4452,33786.62258,0
+OPAD.US,D,20211206,000000,98.2451,114.594,97.6451,110.694,92654.29915,0
+OPAD.US,D,20211207,000000,111.144,119.094,109.945,117.294,40662.89971,0
+OPAD.US,D,20211208,000000,115.194,122.244,114.746,120.144,29474.47365,0
+OPAD.US,D,20211209,000000,120.744,124.494,116.094,116.544,31490.10776,0
+OPAD.US,D,20211210,000000,117.894,121.494,117.444,118.344,37987.76596,0
+OPAD.US,D,20211213,000000,119.544,121.494,105.145,106.045,37128.92302,0
+OPAD.US,D,20211214,000000,109.195,113.244,104.245,104.545,40860.24291,0
+OPAD.US,D,20211215,000000,104.995,107.245,97.9451,104.845,96735.5032,0
+OPAD.US,D,20211216,000000,111.444,111.444,98.8451,101.995,101785.95571,0
+OPAD.US,D,20211217,000000,102.145,110.394,97.9871,110.394,341788.15522,0
+OPAD.US,D,20211220,000000,106.645,109.495,104.995,108.745,63959.73116,0
+OPAD.US,D,20211221,000000,110.394,111.366,104.845,105.595,66658.06607,0
+OPAD.US,D,20211222,000000,104.995,110.094,104.695,109.495,24270.28012,0
+OPAD.US,D,20211223,000000,109.495,111.144,107.62,110.844,17306.1986,0
+OPAD.US,D,20211227,000000,111.444,115.194,108.295,111.444,24494.69134,0
+OPAD.US,D,20211228,000000,110.544,112.344,106.645,108.445,14976.54879,0
+OPAD.US,D,20211229,000000,108.745,108.745,97.9451,98.3951,40649.69905,0
+OPAD.US,D,20211230,000000,98.0951,100.945,96.3702,97.4951,61273.53019,0
+OPAD.US,D,20211231,000000,98.3951,99.145,94.1953,95.9952,86710.13529,0
+OPAD.US,D,20220103,000000,98.3951,103.945,96.1452,103.345,31770.72179,0
+OPAD.US,D,20220104,000000,104.245,104.245,97.9451,100.945,25077.32047,0
+OPAD.US,D,20220105,000000,100.945,101.395,90.7455,91.0454,42758.33781,0
+OPAD.US,D,20220106,000000,91.4954,93.4438,83.6958,89.3955,40538.29348,0
+OPAD.US,D,20220107,000000,86.8457,89.9955,82.6459,83.5458,54212.64383,0
+OPAD.US,D,20220110,000000,83.2458,83.2458,75.5962,76.1962,65645.2821,0
+OPAD.US,D,20220111,000000,78.7461,81.7459,74.6963,74.9963,65008.45026,0
+OPAD.US,D,20220112,000000,75.4462,77.3961,74.2463,74.9963,56274.68026,0
+OPAD.US,D,20220113,000000,73.7963,73.9463,68.6966,68.9966,48670.4334,0
+OPAD.US,D,20220114,000000,67.4966,68.8466,63.2968,65.5467,54454.12257,0
+OPAD.US,D,20220118,000000,63.8968,64.3468,60.747,62.0969,31844.52548,0
+OPAD.US,D,20220119,000000,63.1468,63.4468,58.4971,58.4971,38415.32067,0
+OPAD.US,D,20220120,000000,59.097,60.747,55.9472,56.2472,56331.94979,0
+OPAD.US,D,20220121,000000,55.0472,57.8971,53.9973,54.2973,49009.58369,0
+OPAD.US,D,20220124,000000,53.9973,53.9973,47.6976,53.0973,105570.6116,0
+OPAD.US,D,20220125,000000,50.5475,53.9973,49.9475,53.5473,42895.14465,0
+OPAD.US,D,20220126,000000,53.9973,55.0472,48.2976,48.8976,34447.32228,0
+OPAD.US,D,20220127,000000,50.5475,50.5475,47.5476,48.2976,40544.56046,0
+OPAD.US,D,20220128,000000,48.4476,49.6475,44.3978,49.4975,55161.15792,0
+OPAD.US,D,20220131,000000,49.0475,56.0972,48.8976,54.5973,45925.02947,0
+OPAD.US,D,20220201,000000,55.6472,57.7471,53.3973,56.6972,28520.02593,0
+OPAD.US,D,20220202,000000,58.4971,58.4971,53.2473,54.5973,31176.35874,0
+OPAD.US,D,20220203,000000,52.4974,56.1722,51.1474,55.7972,34053.83594,0
+OPAD.US,D,20220204,000000,55.1972,55.7972,52.9474,54.4473,22015.43405,0
+OPAD.US,D,20220207,000000,55.0472,57.7471,55.0472,55.7972,17746.8873,0
+OPAD.US,D,20220208,000000,55.7972,56.5472,53.6223,56.0972,13670.15014,0
+OPAD.US,D,20220209,000000,56.8472,58.7971,56.3972,58.1971,19934.19666,0
+OPAD.US,D,20220210,000000,57.7471,62.0969,56.3972,59.697,36114.40563,0
+OPAD.US,D,20220211,000000,61.1969,61.6469,57.2971,58.3471,29913.02891,0
+OPAD.US,D,20220214,000000,57.5971,60.897,56.7722,59.097,25029.9181,0
+OPAD.US,D,20220215,000000,61.1969,63.4468,59.997,63.2968,32304.74849,0
+OPAD.US,D,20220216,000000,61.4969,66.5967,59.997,64.7968,29739.42023,0
+OPAD.US,D,20220217,000000,63.7468,64.7968,61.3469,62.0969,27518.30918,0
+OPAD.US,D,20220218,000000,62.5469,65.3967,59.997,60.747,21743.88714,0
+OPAD.US,D,20220222,000000,59.397,60.447,57.4471,57.8971,37934.09661,0
+OPAD.US,D,20220223,000000,58.6471,60.897,57.2971,57.8971,49586.07918,0
+OPAD.US,D,20220224,000000,56.2472,73.1963,53.9973,73.1963,179217.96045,0
+OPAD.US,D,20220225,000000,71.8464,72.5964,65.5467,67.3466,73905.29508,0
+OPAD.US,D,20220228,000000,67.3466,77.8461,67.3466,76.9462,62258.84612,0
+OPAD.US,D,20220301,000000,76.9462,82.1959,72.4464,76.6462,67076.55366,0
+OPAD.US,D,20220302,000000,77.2461,84.2718,75.8962,78.4461,77090.92102,0
+OPAD.US,D,20220303,000000,78.5961,81.5959,70.4965,72.2964,60183.47569,0
+OPAD.US,D,20220304,000000,71.6964,76.4962,66.7467,68.5466,48683.96741,0
+OPAD.US,D,20220307,000000,69.1465,69.8965,61.7969,62.0969,45194.12626,0
+OPAD.US,D,20220308,000000,62.5469,63.1468,59.547,60.747,51024.15108,0
+OPAD.US,D,20220309,000000,61.9469,62.9969,60.897,61.7969,43655.18265,0
+OPAD.US,D,20220310,000000,60.897,61.4954,57.8971,60.897,29653.61594,0
+OPAD.US,D,20220311,000000,61.9469,62.2469,59.097,59.997,27377.56881,0
+OPAD.US,D,20220314,000000,59.697,60.147,56.4152,58.3471,37879.82723,0
+OPAD.US,D,20220315,000000,57.2971,62.5469,56.9972,60.747,34926.14622,0
+OPAD.US,D,20220316,000000,62.3969,66.5967,60.147,65.9967,48067.66993,0
+OPAD.US,D,20220317,000000,64.9468,74.8463,64.0468,73.1963,44084.47078,0
+OPAD.US,D,20220318,000000,73.0463,82.7959,70.3465,82.4959,90454.05581,0
+OPAD.US,D,20220321,000000,80.696,87.8206,79.796,82.6459,65365.53478,0
+OPAD.US,D,20220322,000000,82.6459,91.3454,80.546,88.7956,121770.55489,0
+OPAD.US,D,20220323,000000,88.4956,95.5452,87.9706,92.5454,85147.92385,0
+OPAD.US,D,20220324,000000,92.5454,93.0463,84.1458,86.0957,69252.86247,0
+OPAD.US,D,20220325,000000,84.5958,86.5457,82.9459,84.4458,42461.78965,0
+OPAD.US,D,20220328,000000,84.5958,86.0957,75.7462,81.7459,59945.26378,0
+OPAD.US,D,20220329,000000,82.1959,86.2457,82.1959,85.7957,37081.1873,0
+OPAD.US,D,20220330,000000,83.2458,85.3457,77.5461,77.9961,43305.83185,0
+OPAD.US,D,20220331,000000,77.0961,78.8961,74.9963,75.4462,24300.08161,0
+OPAD.US,D,20220401,000000,75.2962,76.9462,73.7963,76.4962,34231.7115,0
+OPAD.US,D,20220404,000000,77.5461,81.4459,76.7962,79.646,37024.05111,0
+OPAD.US,D,20220405,000000,78.7461,78.8961,74.6963,75.5962,35688.25099,0
+OPAD.US,D,20220406,000000,74.2463,75.5962,68.9966,69.7465,59624.9811,0
+OPAD.US,D,20220407,000000,69.1465,70.6465,67.8716,69.4465,42837.20842,0
+OPAD.US,D,20220408,000000,68.9966,73.0463,67.1966,71.9964,32235.47836,0
+OPAD.US,D,20220411,000000,70.4965,74.8463,68.3966,73.3463,26068.23668,0
+OPAD.US,D,20220412,000000,72.7464,77.5461,72.7464,77.5461,36558.36116,0
+OPAD.US,D,20220413,000000,76.7962,81.1459,76.0462,78.5961,39516.97575,0
+OPAD.US,D,20220414,000000,78.1461,79.496,76.4962,78.2961,31152.95757,0
+OPAD.US,D,20220418,000000,78.4461,78.4461,72.6714,73.3463,29937.76348,0
+OPAD.US,D,20220419,000000,72.4464,77.5461,71.9964,74.9963,37868.89335,0
+OPAD.US,D,20220420,000000,74.2463,77.3211,72.5964,74.2463,32422.62105,0
+OPAD.US,D,20220421,000000,75.5962,76.1962,70.6465,71.3964,39380.30225,0
+OPAD.US,D,20220422,000000,70.1965,72.7464,69.2965,71.0964,26735.93673,0
+OPAD.US,D,20220425,000000,69.1465,75.5962,69.1465,75.1462,49013.31721,0
+OPAD.US,D,20220426,000000,75.1462,76.4962,69.5965,70.3465,34975.01533,0
+OPAD.US,D,20220427,000000,69.5965,72.4464,67.4966,67.7966,28204.94351,0
+OPAD.US,D,20220428,000000,67.7966,76.1962,67.7966,76.1962,48562.36133,0
+OPAD.US,D,20220429,000000,74.9963,80.696,74.8463,75.1462,32812.84056,0
+OPAD.US,D,20220502,000000,75.7462,79.796,74.4368,79.796,33440.73862,0
+OPAD.US,D,20220503,000000,80.246,80.546,74.6963,79.046,40728.36965,0
+OPAD.US,D,20220504,000000,79.046,83.0958,76.4962,82.6459,36510.42543,0
+OPAD.US,D,20220505,000000,87.7456,88.4956,77.6961,80.996,87030.01795,0
+OPAD.US,D,20220506,000000,80.996,85.3457,74.9963,82.7959,76778.10538,0
+OPAD.US,D,20220509,000000,81.1459,82.0459,68.0966,70.3465,80826.57446,0
+OPAD.US,D,20220510,000000,72.5964,72.5964,63.7468,65.5467,73958.23106,0
+OPAD.US,D,20220511,000000,62.8469,70.7965,60.747,60.897,83645.64874,0
+OPAD.US,D,20220512,000000,59.847,67.6466,57.7471,67.4966,98611.99702,0
+OPAD.US,D,20220513,000000,70.0465,77.6961,68.5466,75.1462,130191.64259,0
+OPAD.US,D,20220516,000000,74.8463,77.0961,71.3964,74.5463,79711.85206,0
+OPAD.US,D,20220517,000000,76.4962,79.646,73.9463,76.0462,77221.1942,0
+OPAD.US,D,20220518,000000,74.0963,76.1962,70.0465,72.1464,44851.77581,0
+OPAD.US,D,20220519,000000,72.1464,74.9963,71.2464,73.9463,60700.43487,0
+OPAD.US,D,20220520,000000,74.9963,79.646,74.3963,77.3961,84657.96602,0
+OPAD.US,D,20220523,000000,77.0961,79.346,73.6478,74.9963,71586.71249,0
+OPAD.US,D,20220524,000000,73.1963,74.9963,69.5965,69.7465,59568.51161,0
+OPAD.US,D,20220525,000000,68.8466,74.5463,68.8466,72.8964,41567.61161,0
+OPAD.US,D,20220526,000000,72.1464,74.2463,69.4465,69.5965,60160.3412,0
+OPAD.US,D,20220527,000000,70.1965,75.5962,69.8965,74.0963,68422.68763,0
+OPAD.US,D,20220531,000000,72.5964,73.1963,65.9967,68.0966,359967.06412,0
+OPAD.US,D,20220601,000000,66.8967,72.5964,66.8967,72.4464,75880.72718,0
+OPAD.US,D,20220602,000000,71.6964,77.0961,71.2464,76.6462,81750.48732,0
+OPAD.US,D,20220603,000000,75.1462,76.3462,72.8964,73.6463,33976.43207,0
+OPAD.US,D,20220606,000000,74.9963,77.5446,72.2964,74.3963,56265.01311,0
+OPAD.US,D,20220607,000000,73.4963,73.4963,66.1467,68.2466,76013.93384,0
+OPAD.US,D,20220608,000000,68.9966,69.0715,65.8467,67.1966,40309.81539,0
+OPAD.US,D,20220609,000000,66.2967,66.2967,60.747,62.0969,65037.2517,0
+OPAD.US,D,20220610,000000,60.747,61.8719,55.8722,55.9472,49653.74923,0
+OPAD.US,D,20220613,000000,52.0474,54.1293,50.2475,52.1974,65035.98497,0
+OPAD.US,D,20220614,000000,52.6474,53.0973,49.9475,52.7974,67006.6835,0
+OPAD.US,D,20220615,000000,52.9474,56.9972,52.3474,54.1473,60843.17534,0
+OPAD.US,D,20220616,000000,51.7474,52.4974,48.5226,49.3475,45373.86858,0
+OPAD.US,D,20220617,000000,49.4975,51.8974,48.2976,50.5475,83161.09118,0
+OPAD.US,D,20220621,000000,52.7974,53.2473,45.7477,46.7977,111242.76186,0
+OPAD.US,D,20220622,000000,45.4477,47.6226,44.6978,44.9978,96586.22907,0
+OPAD.US,D,20220623,000000,45.2977,46.4977,43.4978,44.8478,135636.18147,0
+OPAD.US,D,20220624,000000,45.4477,48.8976,42.5979,42.7479,592339.41549,0
+OPAD.US,D,20220627,000000,42.7479,43.4978,39.148,39.448,129967.23137,0
+OPAD.US,D,20220628,000000,39.898,39.898,36.1482,36.5982,133033.18466,0
+OPAD.US,D,20220629,000000,37.1981,37.1981,33.7483,35.5482,109210.06023,0
+OPAD.US,D,20220630,000000,34.7983,35.1732,32.3984,32.6984,77389.26927,0
+OPAD.US,D,20220701,000000,32.9984,34.7233,31.6484,33.2983,118803.87323,0
+OPAD.US,D,20220705,000000,32.2484,37.6466,32.0984,37.1981,105856.69257,0
+OPAD.US,D,20220706,000000,37.7981,38.2481,34.1983,34.7983,61143.92371,0
+OPAD.US,D,20220707,000000,35.8482,38.4731,34.7983,38.0981,41329.19969,0
+OPAD.US,D,20220708,000000,37.0481,37.3481,34.1983,36.5982,59158.09109,0
+OPAD.US,D,20220711,000000,37.1981,37.4966,33.7483,33.8983,39992.33285,0
+OPAD.US,D,20220712,000000,33.4483,35.2482,32.5484,34.3483,62445.18877,0
+OPAD.US,D,20220713,000000,33.5983,34.9483,32.9234,34.7983,47735.98668,0
+OPAD.US,D,20220714,000000,33.7483,34.1233,32.2484,32.5484,40914.91231,0
+OPAD.US,D,20220715,000000,33.8983,34.0483,31.6484,32.8484,59084.68742,0
+OPAD.US,D,20220718,000000,33.2983,34.1983,31.6484,32.0984,47083.88741,0
+OPAD.US,D,20220719,000000,32.3984,34.9483,32.3984,34.3483,52939.64685,0
+OPAD.US,D,20220720,000000,36.4482,37.6481,34.4983,37.1981,110736.8699,0
+OPAD.US,D,20220721,000000,37.4981,38.1401,35.8482,37.0481,73636.68165,0
+OPAD.US,D,20220722,000000,37.0481,37.3421,33.2983,33.7483,57149.05731,0
+OPAD.US,D,20220725,000000,33.7483,34.5733,32.9984,34.1983,53043.91873,0
+OPAD.US,D,20220726,000000,33.5983,33.8233,30.7485,31.3484,70058.30274,0
+OPAD.US,D,20220727,000000,31.7984,32.0189,30.2985,31.6484,55078.0871,0
+OPAD.US,D,20220728,000000,31.0484,32.3999,30.5985,31.7984,63146.22382,0
+OPAD.US,D,20220729,000000,31.7984,32.0984,30.4485,31.6484,62977.01536,0
+OPAD.US,D,20220801,000000,31.6484,33.7483,30.1485,31.6484,77611.68039,0
+OPAD.US,D,20220802,000000,31.1984,33.8983,30.8985,32.9984,87066.41977,0
+OPAD.US,D,20220803,000000,34.3483,34.8733,30.4485,31.3484,247763.52089,0
+OPAD.US,D,20220804,000000,31.3484,32.9984,26.2487,27.1486,316430.4874,0
+OPAD.US,D,20220805,000000,27.4486,27.4486,25.4987,26.8487,225813.55678,0
+OPAD.US,D,20220808,000000,27.1486,28.4986,25.7987,26.2487,248922.37883,0
+OPAD.US,D,20220809,000000,25.7987,26.5487,24.2988,25.1987,225929.82926,0
+OPAD.US,D,20220810,000000,25.3487,26.2487,24.4488,25.4987,178093.43756,0
+OPAD.US,D,20220811,000000,25.9487,26.0987,24.7488,25.3487,108756.97091,0
+OPAD.US,D,20220812,000000,26.9987,34.7983,25.8737,32.8484,546285.84626,0
+OPAD.US,D,20220815,000000,32.8484,33.2983,30.5985,30.7485,112040.9351,0
+OPAD.US,D,20220816,000000,31.0484,31.3484,29.2485,30.5985,90680.73381,0
+OPAD.US,D,20220817,000000,29.9985,30.2985,27.4486,27.5986,95979.13205,0
+OPAD.US,D,20220818,000000,27.1486,27.8986,27.0736,27.5986,26283.64745,0
+OPAD.US,D,20220819,000000,26.9987,27.1486,25.4987,25.6487,75375.83527,0
+OPAD.US,D,20220822,000000,25.3487,25.4987,24.1488,25.0487,70031.23472,0
+OPAD.US,D,20220823,000000,25.6487,25.8722,24.1488,24.4488,64280.41386,0
+OPAD.US,D,20220824,000000,24.2988,24.7488,23.9988,24.1488,80994.44952,0
+OPAD.US,D,20220825,000000,24.1488,25.0427,23.8503,24.5988,86397.51966,0
+OPAD.US,D,20220826,000000,24.5988,24.7488,23.3988,23.8488,53283.3307,0
+OPAD.US,D,20220829,000000,23.6988,24.1488,23.3238,23.5488,57826.42451,0
+OPAD.US,D,20220830,000000,23.6988,24.0738,23.0988,23.3988,68629.49797,0
+OPAD.US,D,20220831,000000,23.3988,23.7753,22.4989,22.7989,70843.34199,0
+OPAD.US,D,20220901,000000,22.4989,22.6489,20.924,21.4489,71708.71859,0
+OPAD.US,D,20220902,000000,21.7489,22.3489,20.849,20.999,64621.76426,0
+OPAD.US,D,20220906,000000,21.1489,22.4239,20.399,20.849,67230.29468,0
+OPAD.US,D,20220907,000000,20.549,21.4489,20.249,21.2989,71168.82493,0
+OPAD.US,D,20220908,000000,20.999,21.8989,20.549,21.2989,36989.04936,0
+OPAD.US,D,20220909,000000,21.5989,23.6988,21.5989,23.3988,72508.09189,0
+OPAD.US,D,20220912,000000,23.2488,24.1488,22.0489,23.5488,84126.2061,0
+OPAD.US,D,20220913,000000,22.6489,23.1738,21.1489,21.2989,71165.35809,0
+OPAD.US,D,20220914,000000,21.2989,21.8989,20.399,21.1489,55661.64961,0
+OPAD.US,D,20220915,000000,20.999,21.7489,20.399,20.699,58924.61275,0
+OPAD.US,D,20220916,000000,20.249,20.549,19.349,19.499,73284.39737,0
+OPAD.US,D,20220919,000000,19.499,20.099,18.4491,19.799,66401.11989,0
+OPAD.US,D,20220920,000000,19.649,19.649,18.7491,18.8991,55322.03263,0
+OPAD.US,D,20220921,000000,18.8991,19.499,18.2991,19.049,52667.69992,0
+OPAD.US,D,20220922,000000,18.5991,19.199,17.6991,17.6991,78040.03514,0
+OPAD.US,D,20220923,000000,17.5491,18.2991,16.0492,18.2991,79576.97865,0
+OPAD.US,D,20220926,000000,17.8491,18.7491,17.3991,18.1491,58364.05139,0
+OPAD.US,D,20220927,000000,18.5991,18.5991,17.6991,18.5991,60833.57486,0
+OPAD.US,D,20220928,000000,18.7491,20.699,18.2991,20.249,95602.7799,0
+OPAD.US,D,20220929,000000,19.649,19.649,18.1491,18.4491,56176.27534,0
+OPAD.US,D,20220930,000000,18.2991,18.2991,17.6241,18.1491,35010.61711,0
+OPAD.US,D,20221003,000000,18.2991,18.4491,16.7992,17.6991,66652.86581,0
+OPAD.US,D,20221004,000000,17.8491,18.5991,17.6991,18.4491,36536.36006,0
+OPAD.US,D,20221005,000000,17.6991,17.9991,16.7992,17.3991,27732.98658,0
+OPAD.US,D,20221006,000000,16.9492,17.2491,16.3492,16.3492,49704.35176,0
+OPAD.US,D,20221007,000000,16.0492,16.1887,14.9993,15.1492,67249.56231,0
+OPAD.US,D,20221010,000000,14.9993,15.5992,14.2553,14.7968,88694.36783,0
+OPAD.US,D,20221011,000000,14.6243,14.9963,13.7993,14.0993,79191.55938,0
+OPAD.US,D,20221012,000000,14.0993,14.4188,13.5158,14.3978,63091.55442,0
+OPAD.US,D,20221013,000000,14.0333,15.5992,13.4993,15.5992,92317.01562,0
+OPAD.US,D,20221014,000000,15.7492,16.1992,13.7168,14.0348,83416.23727,0
+OPAD.US,D,20221017,000000,14.2493,14.8478,13.6493,13.6958,78857.07599,0
+OPAD.US,D,20221018,000000,14.3603,14.5493,13.6493,13.8998,54964.01473,0
+OPAD.US,D,20221019,000000,13.6643,13.7993,11.5022,11.8134,134468.58976,0
+OPAD.US,D,20221020,000000,11.5494,13.7393,11.5494,13.0853,105753.15406,0
+OPAD.US,D,20221021,000000,13.1693,13.7498,12.7524,13.1048,37922.22935,0
+OPAD.US,D,20221024,000000,13.4978,13.4978,12.2364,12.4149,28441.28866,0
+OPAD.US,D,20221025,000000,13.1993,13.7993,12.4494,13.7783,56265.87982,0
+OPAD.US,D,20221026,000000,13.7993,15.5992,13.4993,15.2992,48491.69113,0
+OPAD.US,D,20221027,000000,15.2992,15.2992,13.3493,13.3628,70648.13223,0
+OPAD.US,D,20221028,000000,13.2908,13.4513,12.2994,13.0718,97862.95957,0
+OPAD.US,D,20221031,000000,13.5803,14.8493,12.6069,14.6168,68040.60186,0
+OPAD.US,D,20221101,000000,14.9993,15.1492,13.5983,14.6498,40175.60868,0
+OPAD.US,D,20221102,000000,13.7993,14.6408,12.6879,12.7089,50930.01304,0
+OPAD.US,D,20221103,000000,12.4509,13.0643,10.837,10.8475,76674.36686,0
+OPAD.US,D,20221104,000000,11.7369,11.9739,10.8467,11.2959,66349.38397,0
+OPAD.US,D,20221107,000000,12.1419,12.1419,10.066,10.351,56132.47315,0
+OPAD.US,D,20221108,000000,10.7545,11.9739,10.1545,11.3589,66484.25738,0
+OPAD.US,D,20221109,000000,11.3049,11.6079,10.2145,10.351,45550.87743,0
+OPAD.US,D,20221110,000000,11.3034,12.7479,10.849,11.7069,83252.09573,0
+OPAD.US,D,20221111,000000,12.0534,14.4743,11.8494,14.3558,53591.87946,0
+OPAD.US,D,20221114,000000,14.0903,14.8088,12.8994,13.1348,74672.13342,0
+OPAD.US,D,20221115,000000,13.7903,14.7203,12.8994,12.9009,47674.71695,0
+OPAD.US,D,20221116,000000,12.4494,13.4993,12.2259,12.2889,29049.71908,0
+OPAD.US,D,20221117,000000,11.9994,12.6399,11.5494,11.8974,38222.71104,0
+OPAD.US,D,20221118,000000,12.8979,12.8979,10.9495,11.0049,30099.23822,0
+OPAD.US,D,20221121,000000,10.9855,11.2134,9.75251,10.201,71705.51843,0
+OPAD.US,D,20221122,000000,10.711,10.711,8.73706,9.45103,98346.9171,0
+OPAD.US,D,20221123,000000,9.63552,10.7995,9.30253,10.51,34929.21304,0
+OPAD.US,D,20221125,000000,10.4995,11.6844,10.4995,11.6184,18228.31137,0
+OPAD.US,D,20221128,000000,11.9094,11.9979,10.6945,10.8205,24316.21575,0
+OPAD.US,D,20221129,000000,10.9495,12.6639,10.4995,12.3489,35283.0974,0
+OPAD.US,D,20221130,000000,11.9784,11.9994,10.537,10.6495,105215.59385,0
+OPAD.US,D,20221201,000000,11.0934,11.0934,9.89951,9.89951,57851.42576,0
+OPAD.US,D,20221202,000000,9.74951,10.2445,9.45703,9.925,30939.5469,0
+OPAD.US,D,20221205,000000,10.069,10.183,9.84101,9.961,25195.32637,0
+OPAD.US,D,20221206,000000,9.997,10.015,9.64302,9.9145,22487.39098,0
+OPAD.US,D,20221207,000000,9.74951,10.642,9.55602,10.222,28965.71488,0
+OPAD.US,D,20221208,000000,10.498,10.5595,9.74951,10.3495,21739.35358,0
+OPAD.US,D,20221209,000000,10.7815,10.7815,9.75101,9.76901,34347.85064,0
+OPAD.US,D,20221212,000000,9.89801,10.1965,9.59952,9.67902,38558.39449,0
+OPAD.US,D,20221213,000000,10.1935,10.8505,9.32803,9.33853,47351.10077,0
+OPAD.US,D,20221214,000000,9.14954,10.0495,9.00105,9.07605,55091.15442,0
+OPAD.US,D,20221215,000000,9.10154,9.15704,8.26009,8.54657,87770.58831,0
+OPAD.US,D,20221216,000000,8.84806,8.9058,7.79961,7.86711,85491.80771,0
+OPAD.US,D,20221219,000000,7.79961,7.9181,6.89966,7.34963,80599.62978,0
+OPAD.US,D,20221220,000000,7.34813,7.56412,7.06015,7.10964,66623.331,0
+OPAD.US,D,20221221,000000,7.35713,7.49963,6.78866,6.91165,43527.17625,0
+OPAD.US,D,20221222,000000,6.76016,6.89816,5.9997,6.43918,66984.14904,0
+OPAD.US,D,20221223,000000,6.45868,7.38863,6.45118,6.94915,37271.39681,0
+OPAD.US,D,20221227,000000,6.44968,6.89966,6.29969,6.34618,24515.35904,0
+OPAD.US,D,20221228,000000,6.47218,6.66717,6.14969,6.44968,55497.90809,0
+OPAD.US,D,20221229,000000,6.0027,7.04965,5.62772,7.04965,59037.75174,0
+OPAD.US,D,20221230,000000,7.03015,7.19814,6.60267,6.90715,29014.31731,0
+OPAD.US,D,20230103,000000,6.86516,7.49963,6.39418,6.81716,49691.95114,0
+OPAD.US,D,20230104,000000,7.09765,7.44263,6.89366,7.21914,9130.12315,0
+OPAD.US,D,20230105,000000,7.54312,7.57462,7.25064,7.29414,18002.83343,0
+OPAD.US,D,20230106,000000,7.38563,7.64962,6.98365,7.44563,23305.29854,0
+OPAD.US,D,20230109,000000,7.79961,7.9496,7.12914,7.23564,36721.1693,0
+OPAD.US,D,20230110,000000,7.73511,9.58302,7.21464,9.08505,74480.19049,0
+OPAD.US,D,20230111,000000,8.77756,10.0495,8.70256,9.39253,68154.00753,0
+OPAD.US,D,20230112,000000,9.59952,9.913,8.84956,9.71351,39689.18436,0
+OPAD.US,D,20230113,000000,10.048,11.4519,9.59952,10.621,64619.83083,0
+OPAD.US,D,20230117,000000,10.5055,11.7009,10.4995,10.9225,46199.37652,0
+OPAD.US,D,20230118,000000,11.4684,11.5494,10.036,10.12,37875.09366,0
+OPAD.US,D,20230119,000000,10.1995,10.342,8.79556,9.23354,23563.77813,0
+OPAD.US,D,20230120,000000,10.102,10.1485,9.10304,9.46903,20265.41322,0
+OPAD.US,D,20230123,000000,9.59952,10.633,9.01455,9.87551,49641.41528,0
+OPAD.US,D,20230124,000000,9.83201,10.8055,9.74951,9.961,25565.61155,0
+OPAD.US,D,20230125,000000,9.41803,10.3495,9.41803,10.3165,10693.00129,0
+OPAD.US,D,20230126,000000,10.1245,11.2494,10.1245,11.2494,33273.06357,0
+OPAD.US,D,20230127,000000,11.2674,11.9619,10.3495,10.858,53357.06772,0
+OPAD.US,D,20230130,000000,11.0244,14.8343,10.7995,14.3438,95498.90804,0
+OPAD.US,D,20230131,000000,14.4893,14.8463,13.0493,13.7618,44688.30097,0
+OPAD.US,D,20230201,000000,13.3493,18.7491,12.5979,17.2491,238752.53703,0
+OPAD.US,D,20230202,000000,17.9991,19.349,15.2992,17.3991,126267.77974,0
+OPAD.US,D,20230203,000000,17.3991,17.5491,15.5992,16.3492,55818.32411,0
+OPAD.US,D,20230206,000000,15.7492,16.3327,13.5083,13.5443,80809.84029,0
+OPAD.US,D,20230207,000000,14.3933,15.2992,13.5143,15.2992,37728.553,0
+OPAD.US,D,20230208,000000,15.7492,16.4992,14.2658,14.7473,37142.65704,0
+OPAD.US,D,20230209,000000,14.3993,14.8193,10.5295,11.2824,95546.64376,0
+OPAD.US,D,20230210,000000,11.7429,13.7828,11.7009,13.1993,58859.6095,0
+OPAD.US,D,20230213,000000,13.5323,13.9148,12.4704,12.6144,34334.11662,0
+OPAD.US,D,20230214,000000,12.4494,13.6673,11.5089,11.5974,43976.46538,0
+OPAD.US,D,20230215,000000,11.5629,12.6264,10.8055,12.2964,43008.48365,0
+OPAD.US,D,20230216,000000,12.2994,14.5493,11.9994,12.6264,83406.37011,0
+OPAD.US,D,20230217,000000,12.8964,13.2218,11.3994,11.3994,46652.66585,0
+OPAD.US,D,20230221,000000,11.2494,11.8494,10.6495,10.6495,36707.63529,0
+OPAD.US,D,20230222,000000,10.5745,11.5494,9.925,10.2265,51294.03124,0
+OPAD.US,D,20230223,000000,10.0765,10.1005,9.03405,9.60102,56902.11163,0
+OPAD.US,D,20230224,000000,9.40753,9.74951,8.0996,9.43453,88925.57939,0
+OPAD.US,D,20230227,000000,9.59802,9.74951,8.69957,8.71156,32427.55463,0
+OPAD.US,D,20230228,000000,8.84956,9.14954,8.24959,8.52557,41156.12437,0
+OPAD.US,D,20230301,000000,8.69807,8.97705,8.24959,8.43708,45265.19648,0
+OPAD.US,D,20230302,000000,8.69807,8.72056,7.81611,8.17309,51518.24245,0
+OPAD.US,D,20230303,000000,8.52707,9.33703,8.24959,9.11354,35309.03203,0
+OPAD.US,D,20230306,000000,9.44953,10.1995,8.89906,8.98455,30389.31939,0
+OPAD.US,D,20230307,000000,9.08805,9.48551,8.43558,8.51957,18424.9212,0
+OPAD.US,D,20230308,000000,8.24959,8.53457,7.9496,7.9496,43368.63499,0
+OPAD.US,D,20230309,000000,8.38908,8.39958,6.75341,6.90115,56747.57057,0
+OPAD.US,D,20230310,000000,7.04965,7.34963,6.31468,6.53067,67145.22376,0
+OPAD.US,D,20230313,000000,6.91915,7.79961,6.60117,7.53412,45125.38949,0
+OPAD.US,D,20230314,000000,8.54957,8.69957,7.59262,8.0741,35970.93179,0
+OPAD.US,D,20230315,000000,8.0996,8.73706,7.49963,8.25109,47213.0272,0
+OPAD.US,D,20230316,000000,8.53457,8.92605,7.9271,8.61557,23332.69991,0
+OPAD.US,D,20230317,000000,8.59007,8.98455,8.0951,8.89906,71012.01709,0
+OPAD.US,D,20230320,000000,8.69957,8.84956,7.49963,7.9511,45769.48836,0
+OPAD.US,D,20230321,000000,8.36508,8.99954,8.0441,8.70556,29806.69026,0
+OPAD.US,D,20230322,000000,9.02055,9.02055,7.64962,7.67062,31103.02174,0
+OPAD.US,D,20230323,000000,7.64962,8.47458,7.64962,7.73061,23945.33054,0
+OPAD.US,D,20230324,000000,7.9496,8.0246,7.51762,7.80861,26234.51166,0
+OPAD.US,D,20230327,000000,7.80861,8.69957,7.73961,7.9166,27547.57731,0
+OPAD.US,D,20230328,000000,8.31258,8.31258,7.57462,7.9361,14194.37635,0
+OPAD.US,D,20230329,000000,8.16109,8.24959,7.64362,7.69462,16869.44343,0
+OPAD.US,D,20230330,000000,7.64962,8.11159,7.04965,7.22664,24992.51623,0
+OPAD.US,D,20230331,000000,7.31063,8.15509,6.91465,7.9046,49873.62689,0
+OPAD.US,D,20230403,000000,8.14009,8.39958,7.64962,7.81461,22213.64396,0
+OPAD.US,D,20230404,000000,7.64962,8.54957,7.37363,8.16709,46869.94338,0
+OPAD.US,D,20230405,000000,8.30508,8.54957,7.51462,7.9061,34816.60741,0
+OPAD.US,D,20230406,000000,8.0546,10.4995,7.49963,7.84461,318388.11861,0
+OPAD.US,D,20230410,000000,8.18959,8.18959,6.91465,7.20114,51960.33122,0
+OPAD.US,D,20230411,000000,7.20264,8.24959,7.20264,8.12359,36180.00891,0
+OPAD.US,D,20230412,000000,7.9496,8.52407,7.9496,8.38908,22286.31426,0
+OPAD.US,D,20230413,000000,8.0996,8.57807,8.0996,8.48958,17028.51805,0
+OPAD.US,D,20230414,000000,8.47008,8.61707,7.9796,8.20759,22026.30126,0
+OPAD.US,D,20230417,000000,8.38458,8.46858,7.81461,8.0561,27312.23221,0
+OPAD.US,D,20230418,000000,8.20759,8.46108,7.85961,8.0531,18005.76691,0
+OPAD.US,D,20230419,000000,8.0876,8.23909,7.68262,8.0771,10340.38366,0
+OPAD.US,D,20230420,000000,8.0351,8.24959,7.19964,7.39013,39551.17746,0
+OPAD.US,D,20230421,000000,7.20714,7.65262,6.97615,7.04215,43889.46103,0
+OPAD.US,D,20230424,000000,7.01365,7.49963,7.01365,7.38413,27178.62553,0
+OPAD.US,D,20230425,000000,7.36763,7.49963,6.89966,7.01965,28899.77825,0
+OPAD.US,D,20230426,000000,7.04965,7.17714,6.29969,7.04815,40627.63128,0
+OPAD.US,D,20230427,000000,7.43813,7.70961,7.19964,7.20114,17659.01624,0
+OPAD.US,D,20230428,000000,7.20114,7.49963,6.89966,7.00915,17627.34799,0
+OPAD.US,D,20230501,000000,7.04965,7.19814,6.89966,7.01215,17785.42256,0
+OPAD.US,D,20230502,000000,6.86516,7.19813,6.16507,6.61167,29414.40398,0
+OPAD.US,D,20230503,000000,6.44968,7.34213,6.30418,6.42118,30266.24657,0
+OPAD.US,D,20230504,000000,6.59967,6.73166,5.9997,6.29969,22220.31096,0
+OPAD.US,D,20230505,000000,6.89966,8.0606,6.25769,7.07815,69046.18547,0
+OPAD.US,D,20230508,000000,7.04965,8.0996,6.89966,7.66612,78682.80061,0
+OPAD.US,D,20230509,000000,7.38563,7.9496,6.97465,7.71711,63391.96944,0
+OPAD.US,D,20230510,000000,7.76811,8.24959,7.12464,7.64962,201916.62866,0
+OPAD.US,D,20230511,000000,7.68862,7.9496,7.40213,7.49813,33214.92733,0
+OPAD.US,D,20230512,000000,7.40513,7.64962,7.19214,7.39613,50597.26307,0
+OPAD.US,D,20230515,000000,7.9496,8.0246,7.19964,7.35713,11660.51633,0
+OPAD.US,D,20230516,000000,7.31513,7.49963,7.04965,7.09315,15244.49552,0
+OPAD.US,D,20230517,000000,7.04665,7.49963,6.89966,7.43063,57534.60992,0
+OPAD.US,D,20230518,000000,7.46213,7.9496,7.35113,7.9496,46563.99475,0
+OPAD.US,D,20230519,000000,7.9496,8.38608,7.64962,8.16559,40003.66675,0
+OPAD.US,D,20230522,000000,8.0861,8.69957,7.51462,8.10709,57367.66824,0
+OPAD.US,D,20230523,000000,8.24959,8.92455,8.24959,8.51207,53336.40002,0
+OPAD.US,D,20230524,000000,8.99955,8.99955,8.39958,8.76856,35904.26179,0
+OPAD.US,D,20230525,000000,8.80456,9.55602,8.39958,9.33403,39761.92133,0
+OPAD.US,D,20230526,000000,8.96355,10.0045,8.92457,9.67452,34230.64478,0
+OPAD.US,D,20230530,000000,9.59952,10.1845,9.07455,9.64902,42645.73218,0
+OPAD.US,D,20230531,000000,9.68952,9.89951,9.01155,9.64752,127970.99823,0
+OPAD.US,D,20230601,000000,9.89951,9.89951,8.55107,8.75356,29309.79875,0
+OPAD.US,D,20230602,000000,8.71756,9.14954,8.0996,8.45658,60409.62033,0
+OPAD.US,D,20230605,000000,9.12854,9.12854,8.57507,8.84806,45213.66057,0
+OPAD.US,D,20230606,000000,8.58257,10.7995,8.55107,10.0495,107969.26486,0
+OPAD.US,D,20230607,000000,9.9475,10.195,8.84956,9.38053,66831.47474,0
+OPAD.US,D,20230608,000000,9.20954,10.492,9.13154,10.405,85966.89813,0
+OPAD.US,D,20230609,000000,9.59352,10.2745,9.04455,9.59952,86411.05367,0
+OPAD.US,D,20230612,000000,9.14954,9.14954,7.49963,7.81011,110203.37656,0
+OPAD.US,D,20230613,000000,7.82,8.78,7.76,8.37,203661,0
+OPAD.US,D,20230614,000000,8.21,8.79,7.55,8.22,300725,0
+OPAD.US,D,20230615,000000,7.78,8.85,7.6,8.51,194256,0
+OPAD.US,D,20230616,000000,8.54,9.59,8.45,8.76,737990,0
+OPAD.US,D,20230620,000000,9,9.45,8.64,9.17,176778,0
+OPAD.US,D,20230621,000000,9.11,9.12,8.11,8.58,133582,0
+OPAD.US,D,20230622,000000,8.42,10.4682,8.335,10.12,362478,0
+OPAD.US,D,20230623,000000,9.91,10.9436,9.89,9.99,664613,0
+OPAD.US,D,20230626,000000,9.78,10.11,9.53,9.6,30769,0
+OPAD.US,D,20230627,000000,9.58,10.78,9.58,10.23,76560,0
+OPAD.US,D,20230628,000000,10.2,12.9591,10.2,11.93,304460,0
+OPAD.US,D,20230629,000000,12.11,12.5999,11.37,11.53,131254,0
+OPAD.US,D,20230630,000000,12.05,13.72,11.89,12.96,182031,0
+OPAD.US,D,20230703,000000,13.1,13.9505,13.1,13.54,48126,0
+OPAD.US,D,20230705,000000,13.69,13.69,12.58,12.61,82892,0
+OPAD.US,D,20230706,000000,12.39,12.39,10.9,11.71,119577,0
+OPAD.US,D,20230707,000000,11.45,12.3196,11.45,12.03,90710,0
+OPAD.US,D,20230710,000000,11.87,12.28,11.68,11.85,110451,0
+OPAD.US,D,20230711,000000,11.85,12.7341,11.6705,12.38,124131,0
+OPAD.US,D,20230712,000000,12.99,14.18,12.64,13.91,198815,0
+OPAD.US,D,20230713,000000,14.01,15.195,14,14.78,113958,0
+OPAD.US,D,20230714,000000,14.78,14.99,13.27,13.59,75396,0
+OPAD.US,D,20230717,000000,13.53,14.51,13.26,13.5,84807,0
+OPAD.US,D,20230718,000000,13.45,13.92,13.03,13.13,65203,0
+OPAD.US,D,20230719,000000,13.2,13.4596,11.7673,12.05,103271,0
+OPAD.US,D,20230720,000000,11.98,11.98,10.88,11.1,101796,0
+OPAD.US,D,20230721,000000,11.25,11.49,10.67,11.42,67835,0
+OPAD.US,D,20230724,000000,11.46,11.709,10.88,11.14,50679,0
+OPAD.US,D,20230725,000000,11.18,11.6,10.61,10.73,78009,0
+OPAD.US,D,20230726,000000,10.89,10.93,10,10.36,71298,0
+OPAD.US,D,20230727,000000,10.54,11.1666,9.51,9.89,90478,0
+OPAD.US,D,20230728,000000,10.06,10.8,10.06,10.76,61098,0
+OPAD.US,D,20230731,000000,10.8,11.89,10.8,11.84,48312,0
+OPAD.US,D,20230801,000000,11.84,11.97,11.25,11.82,40837,0
+OPAD.US,D,20230802,000000,11.8,12.35,11.2,11.43,89536,0
+OPAD.US,D,20230803,000000,11.37,11.97,11.0134,11.24,43921,0
+OPAD.US,D,20230804,000000,11.18,11.28,10.2,10.75,53408,0
+OPAD.US,D,20230807,000000,10.75,10.855,9.7,10.16,50118,0
+OPAD.US,D,20230808,000000,9.79,10.39,9.5814,10.04,28540,0
+OPAD.US,D,20230809,000000,10.05,10.34,9.75,10.15,37304,0
+OPAD.US,D,20230810,000000,10.23,10.46,9.77,9.87,63274,0
+OPAD.US,D,20230811,000000,10.73,11.88,10.67,11.33,159495,0
+OPAD.US,D,20230814,000000,11.57,11.92,11.15,11.87,67138,0
+OPAD.US,D,20230815,000000,11.69,12.4,11.2601,11.9,93352,0
+OPAD.US,D,20230816,000000,11.95,12.025,10.56,10.56,87035,0
+OPAD.US,D,20230817,000000,10.49,10.82,10.211,10.34,40266,0
+OPAD.US,D,20230818,000000,10.07,10.665,10.05,10.23,27363,0
+OPAD.US,D,20230821,000000,10.19,10.19,9.735,10.07,30941,0
+OPAD.US,D,20230822,000000,10.07,10.34,9.74,10.28,24417,0
+OPAD.US,D,20230823,000000,10.4,11.07,10.4,10.85,21822,0
+OPAD.US,D,20230824,000000,10.87,10.98,10.5,10.88,25094,0
+OPAD.US,D,20230825,000000,10.92,12,10.85,11.62,40423,0
+OPAD.US,D,20230828,000000,11.73,12.195,11.23,12.08,35255,0
+OPAD.US,D,20230829,000000,11.81,12.96,11.6019,12.7,51570,0
+OPAD.US,D,20230830,000000,12.7,12.89,12.39,12.52,26285,0
+OPAD.US,D,20230831,000000,12.44,13.2,12.3435,13.04,276503,0
+OPAD.US,D,20230901,000000,13,13.36,11.7,12.5,56020,0
+OPAD.US,D,20230905,000000,12.2,12.2,11.4,11.42,49694,0
+OPAD.US,D,20230906,000000,11.45,11.45,10.1,10.1,46770,0
+OPAD.US,D,20230907,000000,10,10.345,10,10.13,39339,0
+OPAD.US,D,20230908,000000,10.15,10.23,9.68,10.02,48540,0
+OPAD.US,D,20230911,000000,10.26,10.26,9.84,10.16,29836,0
+OPAD.US,D,20230912,000000,9.93,10.36,9.67,10.1,133775,0
+OPAD.US,D,20230913,000000,10,10.62,10,10.15,44861,0
+OPAD.US,D,20230914,000000,10.29,10.41,9.965,10.32,100832,0
+OPAD.US,D,20230915,000000,10.26,10.75,9.85,10.4,349732,0
+OPAD.US,D,20230918,000000,10.4,10.68,9.77,10.54,59943,0
+OPAD.US,D,20230919,000000,10.45,10.55,9.9,10.24,67145,0
+OPAD.US,D,20230920,000000,10.38,10.87,10.35,10.62,67904,0
+OPAD.US,D,20230921,000000,10.35,10.39,10.05,10.32,40388,0
+OPAD.US,D,20230922,000000,10.21,10.34,10.1,10.25,70387,0
+OPAD.US,D,20230925,000000,10.37,10.37,10.0901,10.23,65232,0
+OPAD.US,D,20230926,000000,10.05,10.373,9.39,9.54,70927,0
+OPAD.US,D,20230927,000000,9.67,9.99,9.5101,9.86,25524,0
+OPAD.US,D,20230928,000000,9.84,10.02,9.6191,10.02,13260,0
+OPAD.US,D,20230929,000000,10.22,10.315,9.76,9.76,37520,0
+OPAD.US,D,20231002,000000,9.64,9.64,8.19,8.28,39813,0
+OPAD.US,D,20231003,000000,8.18,8.18,7.425,7.8,114688,0
+OPAD.US,D,20231004,000000,7.73,8.75,7.71,8.44,31379,0
+OPAD.US,D,20231005,000000,8.6151,9.47,8.61,9.46,46252,0
+OPAD.US,D,20231006,000000,9.2,9.34,8.695,9.03,39283,0
+OPAD.US,D,20231009,000000,8.83,8.94,8.32,8.72,40368,0
+OPAD.US,D,20231010,000000,8.76,9.7,8.6,9.62,58218,0
+OPAD.US,D,20231011,000000,9.72,9.72,9.3,9.38,18298,0
+OPAD.US,D,20231012,000000,9.62,9.765,8.56,8.9,34282,0
+OPAD.US,D,20231013,000000,8.89,8.95,8.6301,8.73,19588,0
+OPAD.US,D,20231016,000000,8.86,9.3,8.69,8.94,155079,0
+OPAD.US,D,20231017,000000,8.82,9.43,8.75,9.11,24249,0
+OPAD.US,D,20231018,000000,8.88,9.6,8.7,8.88,19371,0
+OPAD.US,D,20231019,000000,8.82,8.87,8.0994,8.3,20293,0
+OPAD.US,D,20231020,000000,8.27,8.8,8.0985,8.55,21652,0
+OPAD.US,D,20231023,000000,8.48,8.665,8.0658,8.51,9838,0
+OPAD.US,D,20231024,000000,8.6,8.6,8.04,8.08,30430,0
+OPAD.US,D,20231025,000000,8.18,8.18,7.89,8.01,15101,0
+OPAD.US,D,20231026,000000,8.01,8.2,7.89,8.14,10483,0
+OPAD.US,D,20231027,000000,8.23,8.23,7.675,7.88,9107,0
+OPAD.US,D,20231030,000000,7.87,8.14,7.752,8.12,21294,0
+OPAD.US,D,20231031,000000,8.11,8.19,7.78,7.95,14880,0
+OPAD.US,D,20231101,000000,7.84,8.31,7.77,8.31,19604,0
+OPAD.US,D,20231102,000000,8.32,9.27,7.95,8.09,71295,0
+OPAD.US,D,20231103,000000,8.32,8.8,8.3,8.48,24285,0
+OPAD.US,D,20231106,000000,8.52,8.79,8.18,8.23,18278,0
+OPAD.US,D,20231107,000000,8.26,9.11,8.15,8.96,11679,0
+OPAD.US,D,20231108,000000,8.75,8.95,7.6615,7.92,62594,0
+OPAD.US,D,20231109,000000,7.94,7.94,7.12,7.24,17453,0
+OPAD.US,D,20231110,000000,7.13,7.55,7.0101,7.31,14803,0
+OPAD.US,D,20231113,000000,7.11,7.39,7.01,7.32,19590,0
+OPAD.US,D,20231114,000000,7.71,8.65,7.71,8.53,28064,0
+OPAD.US,D,20231115,000000,8.39,9.0966,8.3,8.65,26354,0
+OPAD.US,D,20231116,000000,8.78,8.78,8.17,8.4,15356,0
+OPAD.US,D,20231117,000000,8.33,8.99,8.33,8.99,44819,0
+OPAD.US,D,20231120,000000,9,9.32,8.77,9.26,16743,0
+OPAD.US,D,20231121,000000,9.03,9.61,8.91,9.39,8559,0
+OPAD.US,D,20231122,000000,9.075,9.48,9.075,9.48,15918,0
+OPAD.US,D,20231124,000000,9.26,10.0266,9.1,9.99,15424,0
+OPAD.US,D,20231127,000000,9.72,9.98,9.6833,9.85,12920,0
+OPAD.US,D,20231128,000000,9.69,10.73,9.59,10.07,16581,0
+OPAD.US,D,20231129,000000,10.13,10.6493,10.13,10.28,9385,0
+OPAD.US,D,20231130,000000,10.5,10.55,10.09,10.36,9534,0
+OPAD.US,D,20231201,000000,10.1,10.46,10.06,10.19,10154,0
+OPAD.US,D,20231204,000000,10,10.28,9.77,10.1,11849,0
+OPAD.US,D,20231205,000000,10.16,10.16,9.8166,10,9952,0
+OPAD.US,D,20231206,000000,9.66,10.03,9.5901,9.78,19611,0
+OPAD.US,D,20231207,000000,9.95,10.12,9.675,9.8,13100,0
+OPAD.US,D,20231208,000000,9.75,10.045,9.6388,9.82,11691,0
+OPAD.US,D,20231211,000000,9.64,9.64,8.7,8.7,20041,0
+OPAD.US,D,20231212,000000,8.54,8.94,8.04,8.2,15858,0
+OPAD.US,D,20231213,000000,7.95,9.86,7.8787,9.86,51026,0
+OPAD.US,D,20231214,000000,10.37,11.22,9.8,9.87,43931,0
+OPAD.US,D,20231215,000000,10,10.6,9.52,10.6,48699,0
+OPAD.US,D,20231218,000000,10.5,10.6202,9.65,9.77,64696,0
+OPAD.US,D,20231219,000000,9.57,10.89,9.57,9.85,37530,0
+OPAD.US,D,20231220,000000,9.85,10.74,9.7381,10.13,46104,0
+OPAD.US,D,20231221,000000,10.11,10.41,9.9,9.93,39878,0
+OPAD.US,D,20231222,000000,10.32,10.3855,9.67,9.88,24040,0
+OPAD.US,D,20231226,000000,9.74,10.21,9.6652,10.16,20605,0
+OPAD.US,D,20231227,000000,10.06,10.43,9.7401,10.4,37969,0
+OPAD.US,D,20231228,000000,10.47,10.61,10.1626,10.53,23811,0
+OPAD.US,D,20231229,000000,10.36,10.41,9.99,10.25,20990,0
+OPAD.US,D,20240102,000000,10.1,10.2201,9.689,9.85,21171,0
+OPAD.US,D,20240103,000000,9.65,9.785,8.73,8.9,41357,0
+OPAD.US,D,20240104,000000,8.91,8.99,8.72,8.96,32741,0
+OPAD.US,D,20240105,000000,8.97,9.23,8.59,8.73,29662,0
+OPAD.US,D,20240108,000000,8.68,9.5,8.65,9.47,25193,0
+OPAD.US,D,20240109,000000,9.26,10.03,9.15,9.95,22250,0
+OPAD.US,D,20240110,000000,9.86,9.86,9.34,9.62,12463,0
+OPAD.US,D,20240111,000000,9.44,9.53,8.51,8.93,22124,0
+OPAD.US,D,20240112,000000,8.94,9.4319,8.94,9.05,16394,0
+OPAD.US,D,20240116,000000,8.91,8.945,8.4,8.43,10663,0
+OPAD.US,D,20240117,000000,8.42,8.83,8.0111,8.62,24501,0
+OPAD.US,D,20240118,000000,8.73,8.8105,8.5,8.63,5056,0
+OPAD.US,D,20240119,000000,8.58,9.18,8.29,8.94,43760,0
+OPAD.US,D,20240122,000000,8.89,9.37,8.76,8.85,12115,0
+OPAD.US,D,20240123,000000,9.1,9.1,8.39,8.53,18537,0
+OPAD.US,D,20240124,000000,8.53,8.995,8.37,8.71,43591,0
+OPAD.US,D,20240125,000000,8.34,9.05,8.34,8.63,19373,0
+OPAD.US,D,20240126,000000,8.595,9.12,8.55,8.85,41870,0
+OPAD.US,D,20240129,000000,8.98,9.925,8.63,9.43,51515,0
+OPAD.US,D,20240130,000000,9.31,9.85,9.31,9.71,14399,0
+OPAD.US,D,20240131,000000,9.73,9.8,9.18,9.32,10357,0
+OPAD.US,D,20240201,000000,9.25,9.8,9.25,9.55,16218,0
+OPAD.US,D,20240202,000000,9.37,9.7,8.93,9.39,24407,0
+OPAD.US,D,20240205,000000,9.38,9.38,8.93,9.25,20975,0
+OPAD.US,D,20240206,000000,9.4,9.75,9.1,9.22,18334,0
+OPAD.US,D,20240207,000000,8.9,9.035,8.69,8.79,16507,0
+OPAD.US,D,20240208,000000,8.93,9.42,8.93,9.42,9941,0
+OPAD.US,D,20240209,000000,9.43,9.58,9.1301,9.38,17812,0
+OPAD.US,D,20240212,000000,9.21,9.75,9.21,9.38,30748,0
+OPAD.US,D,20240213,000000,9,9.365,8.7875,9.07,14881,0
+OPAD.US,D,20240214,000000,9.18,9.65,9.0087,9.63,15340,0
+OPAD.US,D,20240215,000000,9.65,9.8,9.3522,9.7,45051,0
+OPAD.US,D,20240216,000000,9.43,9.69,9.26,9.29,18353,0
+OPAD.US,D,20240220,000000,9.05,9.46,9,9.19,22261,0
+OPAD.US,D,20240221,000000,9.16,9.36,9.05,9.08,5984,0
+OPAD.US,D,20240222,000000,9.1,9.47,8.51,8.83,35954,0
+OPAD.US,D,20240223,000000,8.7757,9.43,8.715,9.4,12861,0
+OPAD.US,D,20240226,000000,9.3,9.3,8.62,9.1,34033,0
+OPAD.US,D,20240227,000000,8.53,9.3,8.5,8.79,50212,0
+OPAD.US,D,20240228,000000,8.6,8.74,8.36,8.49,14716,0
+OPAD.US,D,20240229,000000,8.43,8.83,8.43,8.44,26656,0
+OPAD.US,D,20240301,000000,8.59,8.93,8.45,8.75,50245,0
+OPAD.US,D,20240304,000000,8.69,8.69,8.02,8.16,19659,0
+OPAD.US,D,20240305,000000,8,8.35,7.83,7.98,17032,0
+OPAD.US,D,20240306,000000,7.97,8.19,7.6,7.66,19538,0
+OPAD.US,D,20240307,000000,7.76,7.97,7.5031,7.55,23035,0
+OPAD.US,D,20240308,000000,7.76,8.03,7.15,7.24,42013,0
+OPAD.US,D,20240311,000000,7.05,8.29,7.05,8.03,45898,0
+OPAD.US,D,20240312,000000,8.01,8.635,7.9733,8.13,93823,0
+OPAD.US,D,20240313,000000,8.17,8.55,8.15,8.28,34094,0
+OPAD.US,D,20240314,000000,8.4611,8.58,8.07,8.26,26637,0
+OPAD.US,D,20240315,000000,8.14,8.63,8.025,8.1,65525,0
+OPAD.US,D,20240318,000000,8.1,8.15,7.75,7.84,20362,0
+OPAD.US,D,20240319,000000,8.4,8.4,7.76,7.79,17581,0
+OPAD.US,D,20240320,000000,7.86,8.095,7.63,7.99,49851,0
+OPAD.US,D,20240321,000000,7.97,8.22,7.7226,8.15,16923,0
+OPAD.US,D,20240322,000000,8.07,8.17,7.91,8.07,13243,0
+OPAD.US,D,20240325,000000,8.03,8.36,7.7307,8.2,10879,0
+OPAD.US,D,20240326,000000,8.27,8.385,8,8.19,17711,0
+OPAD.US,D,20240327,000000,8.32,8.69,8.15,8.54,17415,0
+OPAD.US,D,20240328,000000,8.41,8.785,8.1,8.1,17890,0
+OPAD.US,D,20240401,000000,8.1,8.38,7.89,7.98,24193,0
+OPAD.US,D,20240402,000000,7.89,7.94,7.6,7.73,14882,0
+OPAD.US,D,20240403,000000,7.55,7.71,7.335,7.35,26580,0
+OPAD.US,D,20240404,000000,7.4,7.775,7.09,7.24,16207,0
+OPAD.US,D,20240405,000000,7.37,7.85,7.3,7.3,10097,0
+OPAD.US,D,20240408,000000,7.38,7.494,7.13,7.18,15726,0
+OPAD.US,D,20240409,000000,7.18,7.76,7.18,7.42,13428,0
+OPAD.US,D,20240410,000000,7.18,7.53,7.18,7.31,14228,0
+OPAD.US,D,20240411,000000,7.31,7.51,7.2,7.2,15660,0
+OPAD.US,D,20240412,000000,7.22,7.4,7.0402,7.31,17697,0
+OPAD.US,D,20240415,000000,7.25,7.25,6.7,6.8,25953,0
+OPAD.US,D,20240416,000000,6.81,7.12,6.81,7.08,18880,0
+OPAD.US,D,20240417,000000,7.07,7.475,6.86,7.29,9350,0
+OPAD.US,D,20240418,000000,7.19,7.77,7.06,7.77,13434,0
+OPAD.US,D,20240419,000000,7.49,7.74,7.42,7.46,10613,0
+OPAD.US,D,20240422,000000,7.5,7.64,7.33,7.44,8451,0
+OPAD.US,D,20240423,000000,7.48,7.75,7.34,7.42,15697,0
+OPAD.US,D,20240424,000000,7.355,8.03,7.355,7.96,20648,0
+OPAD.US,D,20240425,000000,7.83,8.2,7.57,8.12,20912,0
+OPAD.US,D,20240426,000000,8.085,8.335,8.025,8.29,11809,0
+OPAD.US,D,20240429,000000,8.37,8.37,7.545,7.59,21544,0
+OPAD.US,D,20240430,000000,7.51,7.88,7.51,7.77,24340,0
+OPAD.US,D,20240501,000000,7.78,7.8199,7.25,7.27,22262,0
+OPAD.US,D,20240502,000000,7.12,7.75,7.12,7.58,10575,0
+OPAD.US,D,20240503,000000,8.02,8.08,7.22,7.4,83810,0
+OPAD.US,D,20240506,000000,7.44,7.88,7.11,7.26,45767,0
+OPAD.US,D,20240507,000000,7.02,7.15,6.54,6.74,66427,0
+OPAD.US,D,20240508,000000,6.57,7.02,6.55,6.86,29071,0
+OPAD.US,D,20240509,000000,6.75,6.94,6.64,6.68,16347,0
+OPAD.US,D,20240510,000000,6.6,7.4,6.59,7.13,47643,0
+OPAD.US,D,20240513,000000,7.13,7.47,6.69,7.18,39197,0
+OPAD.US,D,20240514,000000,7.26,7.47,7.05,7.32,26390,0
+OPAD.US,D,20240515,000000,7.45,7.45,6.2,6.4,78010,0
+OPAD.US,D,20240516,000000,6.88,6.88,5.97,6.05,66090,0
+OPAD.US,D,20240517,000000,6.05,6.18,5.5,5.88,40671,0
+OPAD.US,D,20240520,000000,5.95,6.11,5.565,5.66,57002,0
+OPAD.US,D,20240521,000000,5.65,5.82,5.25,5.48,60604,0
+OPAD.US,D,20240522,000000,5.4332,5.4332,4.86,4.9,105353,0
+OPAD.US,D,20240523,000000,5,5.4,4.5,5.07,86171,0
+OPAD.US,D,20240524,000000,4.8519,5,4.79,5,35152,0
+OPAD.US,D,20240528,000000,5.02,5.8,4.91,5.53,97970,0
+OPAD.US,D,20240529,000000,5.67,5.67,5,5.1,70741,0
+OPAD.US,D,20240530,000000,5.05,5.0698,4.7,4.83,67690,0
+OPAD.US,D,20240531,000000,4.95,5.075,4.75,4.85,574616,0
+OPAD.US,D,20240603,000000,4.99,4.99,4.769,4.94,50937,0
+OPAD.US,D,20240604,000000,5,5.2,4.83,4.99,52030,0
+OPAD.US,D,20240605,000000,4.99,5.05,4.8,4.8,62813,0
+OPAD.US,D,20240606,000000,4.79,5.08,4.7,4.98,70412,0
+OPAD.US,D,20240607,000000,5.22,5.23,4.86,4.98,51529,0
+OPAD.US,D,20240610,000000,4.9,5.13,4.8,5.01,55370,0
+OPAD.US,D,20240611,000000,5.08,5.1902,4.8,4.87,53155,0
+OPAD.US,D,20240612,000000,5.03,5.2,4.9,5.01,95034,0
+OPAD.US,D,20240613,000000,5.02,5.1199,4.86,5.01,39744,0
+OPAD.US,D,20240614,000000,5,5.12,4.76,5.08,47778,0
+OPAD.US,D,20240617,000000,5.29,5.35,4.83,5.03,46084,0
+OPAD.US,D,20240618,000000,5.04,5.1,4.65,4.69,52549,0
+OPAD.US,D,20240620,000000,4.65,4.82,4.5,4.59,87565,0
+OPAD.US,D,20240621,000000,4.58,4.79,4.45,4.66,53317,0
+OPAD.US,D,20240624,000000,4.64,4.75,4.38,4.47,36580,0
+OPAD.US,D,20240625,000000,4.43,4.52,4.2,4.26,59831,0
+OPAD.US,D,20240626,000000,4.21,4.42,4.01,4.19,84004,0
+OPAD.US,D,20240627,000000,4.17,4.36,3.83,4,113696,0
+OPAD.US,D,20240628,000000,3.93,4.55,3.9,4.42,1325551,0
+OPAD.US,D,20240701,000000,4.35,4.63,4.21,4.61,63263,0
+OPAD.US,D,20240702,000000,4.53,4.58,4.1,4.22,75162,0
+OPAD.US,D,20240703,000000,4.22,4.3917,4.2,4.29,15192,0
+OPAD.US,D,20240705,000000,4.2,4.32,4.11,4.17,87823,0
+OPAD.US,D,20240708,000000,4.18,4.215,4.06,4.17,41399,0
+OPAD.US,D,20240709,000000,4.2,4.38,4.06,4.3,29149,0
+OPAD.US,D,20240710,000000,4.29,4.46,4.2711,4.42,59435,0
+OPAD.US,D,20240711,000000,4.53,4.79,4.49,4.75,53770,0
+OPAD.US,D,20240712,000000,4.75,5.0899,4.71,4.87,160057,0
+OPAD.US,D,20240715,000000,4.89,4.92,4.69,4.78,50075,0
+OPAD.US,D,20240716,000000,4.81,5,4.81,4.89,80417,0
+OPAD.US,D,20240717,000000,4.9,5.08,4.82,4.97,76810,0
+OPAD.US,D,20240718,000000,4.96,5.02,4.63,4.7,50113,0
+OPAD.US,D,20240719,000000,4.78,4.85,4.46,4.49,27638,0
+OPAD.US,D,20240722,000000,4.49,4.59,4.3146,4.49,28153,0
+OPAD.US,D,20240723,000000,4.44,4.57,4.43,4.54,20005,0
+OPAD.US,D,20240724,000000,4.48,4.6,4.35,4.47,36315,0
+OPAD.US,D,20240725,000000,4.53,4.638,4.3764,4.6,26204,0
+OPAD.US,D,20240726,000000,4.65,4.65,4.43,4.62,23097,0
+OPAD.US,D,20240729,000000,4.66,4.91,4.47,4.56,60297,0
+OPAD.US,D,20240730,000000,4.57,4.57,4.34,4.46,50811,0
+OPAD.US,D,20240731,000000,4.49,4.56,4.4,4.44,39699,0
+OPAD.US,D,20240801,000000,4.48,4.48,3.96,3.99,106701,0
+OPAD.US,D,20240802,000000,3.91,4.03,3.86,4,92043,0
+OPAD.US,D,20240805,000000,3.81,3.99,3.79,3.93,95662,0
+OPAD.US,D,20240806,000000,3.73,3.74,3.23,3.33,111505,0
+OPAD.US,D,20240807,000000,3.32,3.3816,2.92,3.1,110921,0
+OPAD.US,D,20240808,000000,3.1,3.2799,3.02,3.09,72807,0
+OPAD.US,D,20240809,000000,3.05,3.15,2.985,3.1,40032,0
+OPAD.US,D,20240812,000000,3.045,3.1,2.57,2.67,136076,0
+OPAD.US,D,20240813,000000,2.61,2.91,2.59,2.9,74771,0
+OPAD.US,D,20240814,000000,2.98,3.02,2.72,2.82,58111,0
+OPAD.US,D,20240815,000000,2.81,3.15,2.68,3.04,53726,0
+OPAD.US,D,20240816,000000,3.04,3.13,3,3.13,26855,0
+OPAD.US,D,20240819,000000,3.16,3.54,3.04,3.52,91462,0
+OPAD.US,D,20240820,000000,3.45,3.65,3.42,3.47,148383,0
+OPAD.US,D,20240821,000000,3.48,3.6,3.43,3.55,59700,0
+OPAD.US,D,20240822,000000,3.59,3.87,3.36,3.37,149082,0
+OPAD.US,D,20240823,000000,3.4,3.98,3.3701,3.86,181876,0
+OPAD.US,D,20240826,000000,3.98,4.55,3.87,4.2,165530,0
+OPAD.US,D,20240827,000000,4.2,4.39,3.91,4.01,58835,0
+OPAD.US,D,20240828,000000,3.93,4.23,3.91,4.12,50147,0
+OPAD.US,D,20240829,000000,4.13,4.13,3.91,3.98,79775,0
+OPAD.US,D,20240830,000000,4,4,3.8008,3.89,22638,0
+OPAD.US,D,20240903,000000,3.84,3.92,3.59,3.59,38475,0
+OPAD.US,D,20240904,000000,3.54,3.7399,3.54,3.71,19356,0
+OPAD.US,D,20240905,000000,3.76,3.8495,3.5,3.57,29525,0
+OPAD.US,D,20240906,000000,3.56,3.74,3.4,3.48,38561,0
+OPAD.US,D,20240909,000000,3.49,3.765,3.49,3.6,24263,0
+OPAD.US,D,20240910,000000,3.6,3.725,3.42,3.64,103604,0
+OPAD.US,D,20240911,000000,3.6,3.7,3.54,3.65,16266,0
+OPAD.US,D,20240912,000000,3.67,4.14,3.67,4.13,40210,0
+OPAD.US,D,20240913,000000,4.21,4.4,4.13,4.33,42613,0
+OPAD.US,D,20240916,000000,4.37,4.37,3.95,4.2,22660,0
+OPAD.US,D,20240917,000000,4.24,4.48,4.07,4.16,35551,0
+OPAD.US,D,20240918,000000,4.1748,4.6091,4.09,4.45,63296,0
+OPAD.US,D,20240919,000000,4.64,4.87,4.4101,4.59,81988,0
+OPAD.US,D,20240920,000000,4.56,4.59,4.27,4.35,166755,0
+OPAD.US,D,20240923,000000,4.4,4.4868,4.2,4.34,25734,0
+OPAD.US,D,20240924,000000,4.42,4.46,4.2,4.4,29461,0
+OPAD.US,D,20240925,000000,4.1801,4.24,3.93,3.95,26147,0
+OPAD.US,D,20240926,000000,3.96,4.18,3.92,3.94,26814,0
+OPAD.US,D,20240927,000000,4.04,4.125,3.91,4.08,20934,0
+OPAD.US,D,20240930,000000,4.065,4.1728,3.9708,4.06,17216,0
+OPAD.US,D,20241001,000000,4.03,4.03,3.93,3.93,15082,0
+OPAD.US,D,20241002,000000,3.96,3.96,3.55,3.58,18760,0
+OPAD.US,D,20241003,000000,3.57,3.7387,3.38,3.41,18522,0
+OPAD.US,D,20241004,000000,3.43,3.54,3.28,3.39,24086,0
+OPAD.US,D,20241007,000000,3.31,3.44,3.18,3.38,25508,0
+OPAD.US,D,20241008,000000,3.33,3.38,3.23,3.23,28861,0
+OPAD.US,D,20241009,000000,3.25,3.3299,2.86,2.91,47816,0
+OPAD.US,D,20241010,000000,2.97,3.0336,2.76,2.83,38345,0
+OPAD.US,D,20241011,000000,2.862,3.14,2.85,3.09,28020,0
+OPAD.US,D,20241014,000000,3.1297,3.29,3.075,3.28,29253,0
+OPAD.US,D,20241015,000000,3.3,3.58,3.2349,3.35,34221,0
+OPAD.US,D,20241016,000000,3.41,3.558,3.16,3.37,52981,0
+OPAD.US,D,20241017,000000,3.31,3.39,2.96,3.03,43362,0
+OPAD.US,D,20241018,000000,3.03,3.08,2.91,2.96,27033,0
+OPAD.US,D,20241021,000000,2.96,3.019,2.84,2.86,36289,0
+OPAD.US,D,20241022,000000,2.81,3,2.71,2.99,68089,0
+OPAD.US,D,20241023,000000,3.01,3.01,2.725,2.79,35861,0
+OPAD.US,D,20241024,000000,2.82,2.95,2.76,2.93,23353,0
+OPAD.US,D,20241025,000000,2.95,2.99,2.81,2.83,18177,0
+OPAD.US,D,20241028,000000,2.92,3.085,2.78,2.99,16485,0
+OPAD.US,D,20241029,000000,2.95,3.1,2.86,3.04,28299,0
+OPAD.US,D,20241030,000000,3.07,3.12,2.93,3,30082,0
+OPAD.US,D,20241031,000000,3,3.08,2.913,3.01,33507,0
+OPAD.US,D,20241101,000000,3.06,3.14,2.99,3.12,33051,0
+OPAD.US,D,20241104,000000,3.14,3.28,2.9668,3.27,54658,0
+OPAD.US,D,20241105,000000,3.18,3.25,3,3.16,69647,0
+OPAD.US,D,20241106,000000,3.31,3.5817,3.11,3.52,46715,0
+OPAD.US,D,20241107,000000,3.5,3.93,3.5,3.61,42429,0
+OPAD.US,D,20241108,000000,3.59,3.91,3.59,3.65,45988,0
+OPAD.US,D,20241111,000000,3.6163,3.94,3.5601,3.86,57767,0
+OPAD.US,D,20241112,000000,3.815,4.38,3.815,4.38,57554,0
+OPAD.US,D,20241113,000000,4.5,4.885,4.2,4.24,82422,0
+OPAD.US,D,20241114,000000,4.16,4.26,3.6701,3.73,31129,0
+OPAD.US,D,20241115,000000,3.76,3.85,3.68,3.71,26638,0
+OPAD.US,D,20241118,000000,3.86,3.94,3.58,3.62,33933,0
+OPAD.US,D,20241119,000000,3.607,3.7024,3.6,3.68,20414,0
+OPAD.US,D,20241120,000000,3.765,3.77,3.5,3.58,18696,0
+OPAD.US,D,20241121,000000,3.5093,3.8671,3.5093,3.83,18975,0
+OPAD.US,D,20241122,000000,3.95,4.18,3.87,4.08,51678,0
+OPAD.US,D,20241125,000000,4.3399,4.3399,4.09,4.14,50277,0
+OPAD.US,D,20241126,000000,3.96,4.27,3.84,4.13,41201,0
+OPAD.US,D,20241127,000000,4.28,4.79,4.195,4.77,55697,0
+OPAD.US,D,20241129,000000,4.84,4.9867,4.8,4.93,66612,0
+OPAD.US,D,20241202,000000,4.82,4.9,4.55,4.68,45081,0
+OPAD.US,D,20241203,000000,4.59,5.04,4.59,5.04,51132,0
+OPAD.US,D,20241204,000000,5.01,5.13,4.39,4.89,75102,0
+OPAD.US,D,20241205,000000,4.735,4.93,4.18,4.23,34913,0
+OPAD.US,D,20241206,000000,4.2583,4.2756,3.9,3.99,43422,0
+OPAD.US,D,20241209,000000,4.03,4.23,3.82,3.82,30495,0
+OPAD.US,D,20241210,000000,3.83,4.3,3.73,4.09,48677,0
+OPAD.US,D,20241211,000000,4.0799,4.45,4.01,4.29,41155,0
+OPAD.US,D,20241212,000000,4.3355,4.4499,4.11,4.22,77932,0
+OPAD.US,D,20241213,000000,4.23,4.24,3.94,3.99,27314,0
+OPAD.US,D,20241216,000000,3.94,4.01,3.51,3.51,55341,0
+OPAD.US,D,20241217,000000,3.5007,3.5796,3.281,3.51,65789,0
+OPAD.US,D,20241218,000000,3.665,3.68,3.28,3.34,72844,0
+OPAD.US,D,20241219,000000,3.39,3.48,3.09,3.42,80844,0
+OPAD.US,D,20241220,000000,3.37,3.65,3.3,3.65,197783,0
+OPAD.US,D,20241223,000000,3.615,3.66,3.26,3.42,73115,0
+OPAD.US,D,20241224,000000,3.31,3.4488,3.29,3.4,25403,0
+OPAD.US,D,20241226,000000,3.4,3.47,3.225,3.44,38518,0
+OPAD.US,D,20241227,000000,3.415,3.415,3.1,3.28,51449,0
+OPAD.US,D,20241230,000000,3.25,3.3299,2.96,3.01,102546,0
+OPAD.US,D,20241231,000000,3.07,3.165,2.8,2.85,60100,0
+OPAD.US,D,20250102,000000,2.85,2.95,2.66,2.68,61722,0
+OPAD.US,D,20250103,000000,2.8491,2.8491,2.6593,2.76,44477,0
+OPAD.US,D,20250106,000000,2.929,2.929,2.68,2.71,39540,0
+OPAD.US,D,20250107,000000,2.74,2.78,2.6,2.72,39846,0
+OPAD.US,D,20250108,000000,2.69,2.69,2.56,2.56,34758,0
+OPAD.US,D,20250110,000000,2.561,2.625,2.3,2.35,72679,0
+OPAD.US,D,20250113,000000,2.31,2.6232,2.25,2.58,60210,0
+OPAD.US,D,20250114,000000,2.55,2.88,2.55,2.63,36201,0
+OPAD.US,D,20250115,000000,2.7608,3.17,2.7428,3.11,49876,0
+OPAD.US,D,20250116,000000,3.045,3.155,2.88,2.98,50234,0
+OPAD.US,D,20250117,000000,2.995,3.05,2.7,2.75,56610,0
+OPAD.US,D,20250121,000000,2.75,2.8546,2.555,2.57,45490,0
+OPAD.US,D,20250122,000000,2.58,2.66,2.48,2.48,55381,0
+OPAD.US,D,20250123,000000,2.4309,2.48,2.35,2.4,25497,0
+OPAD.US,D,20250124,000000,2.4,2.48,2.32,2.33,21198,0
+OPAD.US,D,20250127,000000,2.33,2.4391,2.3,2.34,35762,0
+OPAD.US,D,20250128,000000,2.375,2.445,2.26,2.35,34420,0
+OPAD.US,D,20250129,000000,2.2708,2.4999,2.27,2.31,46670,0
+OPAD.US,D,20250130,000000,2.33,2.48,2.2704,2.34,27055,0
+OPAD.US,D,20250131,000000,2.3,2.47,2.29,2.34,42528,0
+OPAD.US,D,20250203,000000,2.2805,2.3799,2.1847,2.22,74868,0
+OPAD.US,D,20250204,000000,2.287,2.287,2.18,2.25,29074,0
+OPAD.US,D,20250205,000000,2.33,2.36,2.26,2.36,29515,0
+OPAD.US,D,20250206,000000,2.315,2.3591,2.2313,2.29,18761,0
+OPAD.US,D,20250207,000000,2.3,2.31,2.19,2.21,27028,0
+OPAD.US,D,20250210,000000,2.3281,2.3281,2.18,2.24,18214,0
+OPAD.US,D,20250211,000000,2.22,2.24,2.1,2.12,86928,0
+OPAD.US,D,20250212,000000,2.135,2.2499,2.08,2.09,26218,0
+OPAD.US,D,20250213,000000,2.165,2.28,2.08,2.2,71630,0
+OPAD.US,D,20250214,000000,2.195,2.54,2.1,2.45,131794,0
+OPAD.US,D,20250218,000000,2.5,2.5496,2.32,2.34,107649,0
+OPAD.US,D,20250219,000000,2.22,2.42,2.21,2.42,24287,0
+OPAD.US,D,20250220,000000,2.4853,2.4853,2.25,2.27,26117,0
+OPAD.US,D,20250221,000000,2.3431,2.37,2.22,2.24,60651,0
+OPAD.US,D,20250224,000000,2.29,2.29,2.11,2.2,119832,0
+OPAD.US,D,20250225,000000,2.03,2.18,1.97,2.12,120630,0
+OPAD.US,D,20250226,000000,2.15,2.2097,2.05,2.08,90500,0
+OPAD.US,D,20250227,000000,2.06,2.1005,1.9703,2.02,67109,0
+OPAD.US,D,20250228,000000,1.98,2.11,1.935,1.98,111830,0
+OPAD.US,D,20250303,000000,1.95,1.9921,1.65,1.65,99869,0
+OPAD.US,D,20250304,000000,1.68,2.0899,1.68,1.93,168303,0
+OPAD.US,D,20250305,000000,1.9411,1.9922,1.7,1.76,94338,0
+OPAD.US,D,20250306,000000,1.74,1.82,1.71,1.74,42753,0
+OPAD.US,D,20250307,000000,1.76,1.82,1.64,1.75,107132,0
+OPAD.US,D,20250310,000000,1.81,1.81,1.68,1.74,118067,0
+OPAD.US,D,20250311,000000,1.8,1.8,1.68,1.71,43933,0
+OPAD.US,D,20250312,000000,1.745,1.81,1.7063,1.76,16301,0
+OPAD.US,D,20250313,000000,1.75,1.785,1.68,1.68,39476,0
+OPAD.US,D,20250314,000000,1.69,1.8,1.69,1.79,15416,0
+OPAD.US,D,20250317,000000,1.7972,1.86,1.78,1.79,12095,0
+OPAD.US,D,20250318,000000,1.67,1.79,1.67,1.71,25212,0
+OPAD.US,D,20250319,000000,1.77,1.84,1.75,1.8,20657,0
+OPAD.US,D,20250320,000000,1.8431,1.9364,1.82,1.84,35623,0
+OPAD.US,D,20250321,000000,1.85,1.88,1.73,1.84,54546,0
+OPAD.US,D,20250324,000000,1.898,1.9318,1.83,1.93,22842,0
+OPAD.US,D,20250325,000000,1.95,1.95,1.84,1.84,14130,0
+OPAD.US,D,20250326,000000,1.85,1.85,1.75,1.8,14627,0
+OPAD.US,D,20250327,000000,1.83,1.84,1.78,1.8,9178,0
+OPAD.US,D,20250328,000000,1.7707,1.87,1.7,1.7,12532,0
+OPAD.US,D,20250331,000000,1.7457,1.82,1.66,1.66,56321,0
+OPAD.US,D,20250401,000000,1.69,1.75,1.66,1.66,24328,0
+OPAD.US,D,20250402,000000,1.7779,1.7887,1.66,1.72,27686,0
+OPAD.US,D,20250403,000000,1.65,1.6934,1.525,1.58,49056,0
+OPAD.US,D,20250404,000000,1.6,1.64,1.5001,1.61,31831,0
+OPAD.US,D,20250407,000000,1.55,1.66,1.49,1.59,30416,0
+OPAD.US,D,20250408,000000,1.55,1.6,1.4,1.42,45641,0
+OPAD.US,D,20250409,000000,1.37,1.67,1.3601,1.56,50745,0
+OPAD.US,D,20250410,000000,1.48,1.68,1.42,1.49,65636,0
+OPAD.US,D,20250411,000000,1.49,1.49,1.385,1.45,27891,0
+OPAD.US,D,20250414,000000,1.48,1.5,1.4,1.44,21810,0
+OPAD.US,D,20250415,000000,1.45,1.49,1.4,1.45,29874,0
+OPAD.US,D,20250416,000000,1.46,1.5,1.42,1.5,37306,0
+OPAD.US,D,20250417,000000,1.4918,1.51,1.425,1.48,49515,0
+OPAD.US,D,20250421,000000,1.465,1.51,1.41,1.45,21820,0
+OPAD.US,D,20250422,000000,1.43,1.55,1.32,1.4,123423,0
+OPAD.US,D,20250423,000000,1.43,1.43,1.2549,1.29,158371,0
+OPAD.US,D,20250424,000000,1.3135,1.3135,0.9228,1.05,226772,0
+OPAD.US,D,20250425,000000,1.072,1.0799,1.0201,1.05,61301,0
+OPAD.US,D,20250428,000000,1.09,1.11,0.9975,1.02,75535,0
+OPAD.US,D,20250429,000000,1.07,1.16,1.01,1.12,80320,0
+OPAD.US,D,20250430,000000,1.1,1.14,1.0084,1.11,48476,0
+OPAD.US,D,20250501,000000,1.1,1.12,1.0608,1.1,21249,0
+OPAD.US,D,20250502,000000,1.12,1.16,1.04,1.11,62121,0
+OPAD.US,D,20250505,000000,1.07,1.13,1.03,1.03,36239,0
+OPAD.US,D,20250506,000000,1,1.0102,0.94,0.952,42455,0
+OPAD.US,D,20250507,000000,0.95,1.11,0.93,1.1,39181,0
+OPAD.US,D,20250508,000000,1.13,1.13,1.08,1.12,37442,0
+OPAD.US,D,20250509,000000,1.0801,1.1748,1.05,1.05,38945,0
+OPAD.US,D,20250512,000000,1.15,1.2,1.05,1.19,69411,0
+OPAD.US,D,20250513,000000,1.2,1.2,1.13,1.16,28013,0
+OPAD.US,D,20250514,000000,1.16,1.16,1.05,1.05,16768,0
+OPAD.US,D,20250515,000000,1.05,1.1,1.05,1.08,16462,0
+OPAD.US,D,20250516,000000,1.14,1.2,1.055,1.11,57961,0
+OPAD.US,D,20250519,000000,1.05,1.16,1,1.08,45545,0
+OPAD.US,D,20250520,000000,1.0683,1.08,1.04,1.05,28382,0
+OPAD.US,D,20250521,000000,1.0495,1.0495,0.96,0.9739,37105,0
+OPAD.US,D,20250522,000000,0.9604,1.01,0.95,0.9923,49488,0
+OPAD.US,D,20250523,000000,1.0185,1.0185,0.96,0.9846,26537,0
+OPAD.US,D,20250527,000000,0.9701,1.02,0.95,1.02,35992,0
+OPAD.US,D,20250528,000000,0.97,1.02,0.97,0.97,20345,0
+OPAD.US,D,20250529,000000,0.95,1.0121,0.95,0.9799,20654,0
+OPAD.US,D,20250530,000000,1.02,1.02,0.962,0.9701,27280,0
+OPAD.US,D,20250602,000000,1,1.025,0.9501,0.99,51231,0
+OPAD.US,D,20250603,000000,0.9745,1.01,0.9701,0.99,22591,0
+OPAD.US,D,20250604,000000,1,1.03,0.9801,1.03,46656,0
+OPAD.US,D,20250605,000000,1.0399,1.12,0.982,1.08,37100,0
+OPAD.US,D,20250606,000000,1.1,1.15,1.07,1.13,32458,0
+OPAD.US,D,20250609,000000,1.14,1.1762,1.1,1.13,41923,0
+OPAD.US,D,20250610,000000,1.1,1.16,1.06,1.07,28255,0
+OPAD.US,D,20250611,000000,1.07,1.11,1.05,1.05,31303,0
+OPAD.US,D,20250612,000000,1.099,1.099,1.0067,1.02,38244,0
+OPAD.US,D,20250613,000000,1.025,1.0599,0.95,0.9702,43519,0
+OPAD.US,D,20250616,000000,0.9507,1.02,0.95,0.9819,18486,0
+OPAD.US,D,20250617,000000,0.985,1.0199,0.95,0.9521,21806,0
+OPAD.US,D,20250618,000000,0.965574,1.01,0.95,0.95,29718,0
+OPAD.US,D,20250620,000000,0.95,0.9999,0.95,0.9567,63538,0
+OPAD.US,D,20250623,000000,0.95,1,0.9199,0.9199,60069,0
+OPAD.US,D,20250624,000000,0.94,0.9599,0.92,0.92,69133,0
+OPAD.US,D,20250625,000000,0.94,0.96,0.92,0.92,37887,0
+OPAD.US,D,20250626,000000,0.92,0.9547,0.92,0.93,57935,0
+OPAD.US,D,20250627,000000,0.9599,1.14,0.9486,0.9486,1294074,0
+OPAD.US,D,20250630,000000,1.02,1.02,0.91,0.91,81801,0
+OPAD.US,D,20250701,000000,0.956,1.12,0.95,1.06,91359,0
+OPAD.US,D,20250702,000000,1.09,1.19,1.05,1.17,94364,0
+OPAD.US,D,20250703,000000,1.1694,1.26,1.13,1.25,132699,0
+OPAD.US,D,20250707,000000,1.25,1.43,1.21,1.38,133265,0
+OPAD.US,D,20250708,000000,1.36,1.54,1.25,1.31,206105,0
+OPAD.US,D,20250709,000000,1.46,1.59,1.3512,1.48,156608,0
+OPAD.US,D,20250710,000000,1.45,1.51,1.425,1.45,126537,0
+OPAD.US,D,20250711,000000,1.51,1.52,1.38,1.42,99054,0
+OPAD.US,D,20250714,000000,1.405,1.46,1.31,1.39,86167,0
+OPAD.US,D,20250715,000000,1.3784,1.74,1.36,1.71,262409,0
+OPAD.US,D,20250716,000000,1.76,2.3895,1.6311,2.32,578930,0
+OPAD.US,D,20250717,000000,2.59,3.94,2.03,2.23,8144928,0
+OPAD.US,D,20250718,000000,2.225,2.27,1.9101,2.14,540862,0
+OPAD.US,D,20250721,000000,2.4,4.95,2.28,3.11,25761099,0
+OPAD.US,D,20250722,000000,3.53,3.8,2.75,2.83,3074128,0
+OPAD.US,D,20250723,000000,2.75,2.82,2.12,2.29,1206148,0
+OPAD.US,D,20250724,000000,2.5,2.65,1.88,1.94,2002965,0
+OPAD.US,D,20250725,000000,2.01,2.08,1.73,1.8,849998,0
+OPAD.US,D,20250728,000000,1.8263,1.92,1.58,1.63,774247,0
+OPAD.US,D,20250729,000000,1.64,1.64,1.35,1.42,565942,0
+OPAD.US,D,20250730,000000,1.485,1.4898,1.325,1.36,368672,0
+OPAD.US,D,20250731,000000,1.45,1.49,1.22,1.24,362137,0
+OPAD.US,D,20250801,000000,1.4,1.6,1.18,1.22,1225077,0
+OPAD.US,D,20250804,000000,1.33,1.36,1.17,1.2,2821378,0
+OPAD.US,D,20250805,000000,1.35,1.44,1.065,1.12,6608605,0
+OPAD.US,D,20250806,000000,1.09,1.09,0.99,1.08,1329798,0
+OPAD.US,D,20250807,000000,1.05,1.07,0.96871,1.05,1395197,0
+OPAD.US,D,20250808,000000,1.025,1.23,1.02,1.16,932838,0
+OPAD.US,D,20250811,000000,1.17,1.28,1.14,1.24,746476,0
+OPAD.US,D,20250812,000000,1.22,1.41,1.22,1.39,1104717,0
+OPAD.US,D,20250813,000000,1.42,1.4299,1.27,1.3,635647,0
+OPAD.US,D,20250814,000000,1.31,1.6,1.2708,1.51,1474039,0
+OPAD.US,D,20250815,000000,1.615,1.6992,1.42,1.43,1304751,0
+OPAD.US,D,20250818,000000,1.39,1.6,1.38,1.47,1372965,0
+OPAD.US,D,20250819,000000,1.53,1.58,1.33,1.36,987454,0
+OPAD.US,D,20250820,000000,1.33,1.37,1.28,1.31,477073,0
+OPAD.US,D,20250821,000000,1.29,1.42,1.23,1.34,358945,0
+OPAD.US,D,20250822,000000,1.34,1.63,1.3,1.54,5426582,0
+OPAD.US,D,20250825,000000,2.035,4.93,2.01,3.64,161676864,0
+OPAD.US,D,20250826,000000,4.17,4.599,3.261,3.73,48385055,0
+OPAD.US,D,20250827,000000,3.86,4,3.26,3.36,8458553,0
+OPAD.US,D,20250828,000000,3.76,6.35,3.56,6.23,112093477,0
+OPAD.US,D,20250829,000000,4.98,5.45,4.6,5.15,22932998,0
+OPAD.US,D,20250902,000000,4.66,5.68,4.61,5.11,14719781,0
+OPAD.US,D,20250903,000000,5.27,5.45,4.81,4.98,7602526,0
+OPAD.US,D,20250904,000000,4.9836,5.7,4.18,4.88,15574534,0
+OPAD.US,D,20250905,000000,5.36,6.0299,4.71,5.11,22113639,0
+OPAD.US,D,20250908,000000,5.27,5.72,4.06,4.25,14287695,0
+OPAD.US,D,20250909,000000,4.585,4.59,3.83,4.21,6356926,0
+OPAD.US,D,20250910,000000,4.21,4.25,3.75,3.85,6168197,0
+OPAD.US,D,20250911,000000,4.13,5.44,3.94,5,37772644,0
+OPAD.US,D,20250912,000000,4.99,5.05,4.24,4.34,8594654,0
+OPAD.US,D,20250915,000000,4.49,4.69,4.12,4.27,5169006,0
+OPAD.US,D,20250916,000000,4.28,4.41,4.02,4.13,3337738,0
+OPAD.US,D,20250917,000000,4.15,5.0898,4.06,4.64,14620240,0
+OPAD.US,D,20250918,000000,4.53,4.64,4.21,4.26,5505870,0
+OPAD.US,D,20250919,000000,4.3,5.095,3.95,5.09,10797972,0
+OPAD.US,D,20250922,000000,5.005,5.6,4.57,4.99,12799690,0
+OPAD.US,D,20250923,000000,4.96,4.98,3.9,4.04,9452279,0
+OPAD.US,D,20250924,000000,4.14,4.35,3.98,4.24,6737455,0
+OPAD.US,D,20250925,000000,4.12,4.88,4.02,4.43,8248623,0
+OPAD.US,D,20250926,000000,4.36,4.72,4.18,4.51,4286645,0
+OPAD.US,D,20250929,000000,4.58,4.84,4.15,4.33,4315401,0
+OPAD.US,D,20250930,000000,4.33,4.59,3.95,4.17,7177530,0
+OPAD.US,D,20251001,000000,4.23,4.44,3.98,4.02,5743694,0
+OPAD.US,D,20251002,000000,4.0982,4.1185,3.8201,4.02,3931888,0
+OPAD.US,D,20251003,000000,4.04,4.27,3.93,4,4816882,0
+OPAD.US,D,20251006,000000,4.09,4.2,3.9,4.06,5174315,0
+OPAD.US,D,20251007,000000,4.06,4.09,3.58,3.81,4197755,0
+OPAD.US,D,20251008,000000,3.82,3.84,3.19,3.26,5475455,0
+OPAD.US,D,20251009,000000,3.38,3.3948,3.015,3.07,3366909,0
+OPAD.US,D,20251010,000000,3.0809,3.1,2.82,2.88,3879121,0
+OPAD.US,D,20251013,000000,2.92,3.03,2.75,3,1982191,0
+OPAD.US,D,20251014,000000,2.92,3.25,2.85,3.13,2061617,0
+OPAD.US,D,20251015,000000,3.28,3.32,2.91,2.94,2336210,0
+OPAD.US,D,20251016,000000,2.98,2.99,2.7963,2.92,1541443,0
+OPAD.US,D,20251017,000000,2.91,2.95,2.8,2.92,908416,0
+OPAD.US,D,20251020,000000,2.94,3.13,2.91,3.03,2768210,0
+OPAD.US,D,20251021,000000,2.99,2.99,2.73,2.86,1713032,0
+OPAD.US,D,20251022,000000,2.75,2.7995,2.48,2.53,2691788,0
+OPAD.US,D,20251023,000000,2.525,2.643,2.48,2.57,1308466,0
+OPAD.US,D,20251024,000000,2.67,2.9763,2.61,2.75,4307515,0
+OPAD.US,D,20251027,000000,2.93,2.97,2.7,2.78,2354659,0
+OPAD.US,D,20251028,000000,2.8,2.86,2.65,2.7,2035377,0
+OPAD.US,D,20251029,000000,2.69,2.695,2.43,2.46,1737582,0
+OPAD.US,D,20251030,000000,2.47,2.47,2.305,2.36,979781,0
+OPAD.US,D,20251031,000000,2.36,2.425,2.26,2.34,1145178,0
+OPAD.US,D,20251103,000000,2.31,2.37,2.185,2.3,2206427,0
+OPAD.US,D,20251104,000000,1.9,2,1.67,1.73,2474399,0
+OPAD.US,D,20251105,000000,1.75,1.895,1.73,1.82,1324700,0
+OPAD.US,D,20251106,000000,1.805,1.8399,1.73,1.77,942911,0
+OPAD.US,D,20251107,000000,1.69,1.82,1.64,1.8,1053653,0
+OPAD.US,D,20251110,000000,1.865,2.05,1.86,2,2373362,0
+OPAD.US,D,20251111,000000,2.03,2.145,1.96,2.1,1599339,0
+OPAD.US,D,20251112,000000,2.11,2.19,1.95,2.19,1687183,0
+OPAD.US,D,20251113,000000,2.125,2.125,1.84,1.91,1689811,0
+OPAD.US,D,20251114,000000,1.76,1.9,1.7505,1.85,711590,0
+OPAD.US,D,20251117,000000,1.83,1.85,1.73,1.73,918390,0
+OPAD.US,D,20251118,000000,1.72,1.93,1.6901,1.86,831667,0
+OPAD.US,D,20251119,000000,1.8587,1.89,1.74,1.76,701732,0
+OPAD.US,D,20251120,000000,1.85,1.93,1.68,1.68,658341,0
+OPAD.US,D,20251121,000000,1.714,1.9269,1.7,1.9,1156429,0
+OPAD.US,D,20251124,000000,1.89,1.94,1.81,1.93,936374,0
+OPAD.US,D,20251125,000000,1.94,2.05,1.86,1.97,1290138,0
+OPAD.US,D,20251126,000000,1.989,2.03,1.915,1.92,497086,0
+OPAD.US,D,20251128,000000,1.965,2.01,1.9,1.93,372772,0
+OPAD.US,D,20251201,000000,1.8867,1.8867,1.7201,1.76,749569,0
+OPAD.US,D,20251202,000000,1.7982,1.845,1.73,1.73,494416,0
+OPAD.US,D,20251203,000000,1.74,1.83,1.715,1.83,440531,0
+OPAD.US,D,20251204,000000,1.89,2.06,1.83,1.98,1261819,0
+OPAD.US,D,20251205,000000,1.97,1.98,1.81,1.83,661350,0
+OPAD.US,D,20251208,000000,1.85,1.93,1.82,1.85,385085,0
+OPAD.US,D,20251209,000000,1.91,2.03,1.87,2.02,1026900,0
+OPAD.US,D,20251210,000000,1.9878,2.015,1.92,1.94,870041,0
+OPAD.US,D,20251211,000000,1.97,2.01,1.885,1.94,710290,0
+OPAD.US,D,20251212,000000,1.955,1.965,1.75,1.76,926919,0
+OPAD.US,D,20251215,000000,1.8,1.8,1.55,1.55,876103,0
+OPAD.US,D,20251216,000000,1.62,1.64,1.52,1.52,893724,0
+OPAD.US,D,20251217,000000,1.55,1.5699,1.48,1.48,903571,0
+OPAD.US,D,20251218,000000,1.51,1.57,1.44,1.45,1038512,0
+OPAD.US,D,20251219,000000,1.46,1.47,1.35,1.38,1128837,0
+OPAD.US,D,20251222,000000,1.39,1.42,1.36,1.4,532631,0
+OPAD.US,D,20251223,000000,1.39,1.3983,1.32,1.35,491931,0
+OPAD.US,D,20251224,000000,1.37,1.37,1.32,1.34,251319,0
+OPAD.US,D,20251226,000000,1.35,1.36,1.27,1.28,497221,0
+OPAD.US,D,20251229,000000,1.26,1.3,1.2115,1.23,1111996,0
+OPAD.US,D,20251230,000000,1.22,1.25,1.18,1.19,1077028,0
+OPAD.US,D,20251231,000000,1.19,1.26,1.18,1.21,1007295,0
+OPAD.US,D,20260102,000000,1.27,1.37,1.23,1.33,778885,0
+OPAD.US,D,20260105,000000,1.373,1.4368,1.33,1.4,883196,0
+OPAD.US,D,20260106,000000,1.39,1.53,1.36,1.5,797586,0
+OPAD.US,D,20260107,000000,1.51,1.5329,1.43,1.45,550771,0
+OPAD.US,D,20260108,000000,1.432,1.57,1.43,1.52,13028480,0
+OPAD.US,D,20260109,000000,2.33,2.67,2.11,2.19,118233887,0
+OPAD.US,D,20260112,000000,1.845,1.91,1.77,1.78,10559129,0
+OPAD.US,D,20260113,000000,1.78,1.83,1.52,1.6,5142044,0
+OPAD.US,D,20260114,000000,1.57,1.6,1.51,1.53,2611854,0
+OPAD.US,D,20260115,000000,1.55,1.57,1.33,1.34,4542058,0
+OPAD.US,D,20260116,000000,1.37,1.42,1.28,1.36,3939676,0
+OPAD.US,D,20260120,000000,1.28,1.395,1.25,1.3,2738011,0
+OPAD.US,D,20260121,000000,1.35,1.36,1.21,1.3,3218918,0
+OPAD.US,D,20260122,000000,1.31,1.325,1.27,1.28,2210594,0
+OPAD.US,D,20260123,000000,1.26,1.27,1.21,1.21,2218511,0
+OPAD.US,D,20260126,000000,1.22,1.24,1.13,1.15,2285657,0
+OPAD.US,D,20260127,000000,1.14,1.19,1.09,1.17,2107358,0
+OPAD.US,D,20260128,000000,1.175,1.21,1.14,1.16,1959872,0
+OPAD.US,D,20260129,000000,1.15,1.15,0.9401,1.03,4256529,0
+OPAD.US,D,20260130,000000,1.04,1.07,1,1.02,1542197,0
+OPAD.US,D,20260202,000000,1.025,1.1,0.9905,1.05,1547562,0
+OPAD.US,D,20260203,000000,1.04,1.05,0.96,1,2052584,0
+OPAD.US,D,20260204,000000,1.01,1.02,0.9013,0.9368,1738646,0
+OPAD.US,D,20260205,000000,0.93,0.933,0.85731,0.8644,2312854,0
+OPAD.US,D,20260206,000000,0.8851,0.943599,0.862,0.93,2058772,0
+OPAD.US,D,20260209,000000,0.93,0.9402,0.856,0.89,1129889,0
+OPAD.US,D,20260210,000000,0.9179,0.96,0.89,0.9144,1120577,0
+OPAD.US,D,20260211,000000,0.924,0.95,0.83,0.848,1764587,0
+OPAD.US,D,20260212,000000,0.8725,0.875,0.7654,0.777,1702971,0
+OPAD.US,D,20260213,000000,0.78,0.85,0.77,0.805,1057791,0
+OPAD.US,D,20260217,000000,0.82,0.85,0.7343,0.7685,991787,0
+OPAD.US,D,20260218,000000,0.7653,0.8394,0.7601,0.81,739975,0

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

@@ -0,0 +1,1314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPFI.US,D,20201123,000000,9.85,9.95,9.85,9.89,146892,0
+OPFI.US,D,20201124,000000,9.86,9.99,9.85,9.99,165080,0
+OPFI.US,D,20201125,000000,9.9852,9.9852,9.86,9.95,74596,0
+OPFI.US,D,20201127,000000,9.9,9.94,9.86,9.87,32624,0
+OPFI.US,D,20201130,000000,9.87,10,9.87,9.88,96841,0
+OPFI.US,D,20201201,000000,9.86,10.305,9.86,9.91,56290,0
+OPFI.US,D,20201202,000000,9.9,9.92,9.89,9.9,42914,0
+OPFI.US,D,20201203,000000,9.9,9.97,9.9,9.95,4262,0
+OPFI.US,D,20201204,000000,9.975,10.0239,9.91,9.95,42768,0
+OPFI.US,D,20201207,000000,10,10,9.92,9.95,11908,0
+OPFI.US,D,20201208,000000,9.95,10.075,9.95,9.97,38810,0
+OPFI.US,D,20201209,000000,10.18,10.18,9.97,10.12,507004,0
+OPFI.US,D,20201210,000000,10.02,10.07,10.02,10.07,544279,0
+OPFI.US,D,20201211,000000,10.223,10.223,10.07,10.09,423908,0
+OPFI.US,D,20201214,000000,10.12,10.185,10.0141,10.08,312620,0
+OPFI.US,D,20201215,000000,10.17,10.2,10.08,10.12,353131,0
+OPFI.US,D,20201216,000000,10.1,10.14,10.1,10.14,146370,0
+OPFI.US,D,20201218,000000,10.13,10.14,10.13,10.13,13747,0
+OPFI.US,D,20201221,000000,10.13,10.1499,10.05,10.12,63423,0
+OPFI.US,D,20201222,000000,10.47,10.47,10.04,10.12,295815,0
+OPFI.US,D,20201223,000000,10.12,10.22,10.12,10.14,469792,0
+OPFI.US,D,20201224,000000,10.14,10.25,10.1,10.21,477176,0
+OPFI.US,D,20201228,000000,10.23,10.24,10.16,10.18,121169,0
+OPFI.US,D,20201229,000000,10.22,10.25,10.15,10.21,75541,0
+OPFI.US,D,20201230,000000,10.24,10.26,10.12,10.19,65264,0
+OPFI.US,D,20201231,000000,10.29,10.29,10.09,10.18,123344,0
+OPFI.US,D,20210104,000000,10.28,10.28,10.14,10.21,61450,0
+OPFI.US,D,20210105,000000,10.21,10.2499,10.17,10.17,78975,0
+OPFI.US,D,20210106,000000,10.15,10.26,10.15,10.2,142213,0
+OPFI.US,D,20210107,000000,10.25,10.38,10.17,10.34,718666,0
+OPFI.US,D,20210108,000000,10.45,10.75,10.35,10.375,554964,0
+OPFI.US,D,20210111,000000,10.37,10.49,10.318,10.39,57338,0
+OPFI.US,D,20210112,000000,10.4,10.57,10.395,10.45,120869,0
+OPFI.US,D,20210113,000000,10.62,10.62,10.36,10.45,159684,0
+OPFI.US,D,20210114,000000,10.5,10.8,10.42,10.72,440683,0
+OPFI.US,D,20210115,000000,10.69,10.75,10.4301,10.65,207568,0
+OPFI.US,D,20210119,000000,10.78,10.95,10.6773,10.8,852689,0
+OPFI.US,D,20210120,000000,10.89,10.9,10.68,10.75,659418,0
+OPFI.US,D,20210121,000000,10.86,10.98,10.8,10.92,515878,0
+OPFI.US,D,20210122,000000,11,11.13,10.92,11.01,252287,0
+OPFI.US,D,20210125,000000,11.12,11.32,10.85,11,499081,0
+OPFI.US,D,20210126,000000,11.08,11.08,10.765,10.83,225992,0
+OPFI.US,D,20210127,000000,10.6,10.74,10.3301,10.45,435999,0
+OPFI.US,D,20210128,000000,10.48,10.73,10.45,10.62,264118,0
+OPFI.US,D,20210129,000000,10.66,10.94,10.55,10.84,471569,0
+OPFI.US,D,20210201,000000,10.89,10.94,10.59,10.84,370970,0
+OPFI.US,D,20210202,000000,10.88,11,10.79,10.94,322248,0
+OPFI.US,D,20210203,000000,11.06,11.08,10.83,10.95,197137,0
+OPFI.US,D,20210204,000000,11.06,11.06,10.85,10.91,175902,0
+OPFI.US,D,20210205,000000,11,11,10.9,10.94,120427,0
+OPFI.US,D,20210208,000000,10.99,11.0925,10.83,10.9,333850,0
+OPFI.US,D,20210209,000000,10.85,10.9,10.66,10.7,363858,0
+OPFI.US,D,20210210,000000,11.1,11.34,10.9,11.3,13738064,0
+OPFI.US,D,20210211,000000,11.04,11.6,10.98,11.25,4327144,0
+OPFI.US,D,20210212,000000,11.17,11.39,10.85,11.11,1514709,0
+OPFI.US,D,20210216,000000,11.21,11.21,10.9,10.96,1200037,0
+OPFI.US,D,20210217,000000,10.91,10.9284,10.51,10.59,908916,0
+OPFI.US,D,20210218,000000,10.57,10.57,10.31,10.46,1374628,0
+OPFI.US,D,20210219,000000,10.46,10.59,10.39,10.44,668811,0
+OPFI.US,D,20210222,000000,10.45,10.49,10.33,10.44,489183,0
+OPFI.US,D,20210223,000000,10.25,10.3,10,10.3,946359,0
+OPFI.US,D,20210224,000000,10.25,10.36,10.12,10.17,574362,0
+OPFI.US,D,20210225,000000,10.19,10.3,10.17,10.23,653827,0
+OPFI.US,D,20210226,000000,10.25,10.251,10.09,10.15,611764,0
+OPFI.US,D,20210301,000000,10.2,10.248,10.15,10.24,291956,0
+OPFI.US,D,20210302,000000,10.22,10.4,10.06,10.37,424311,0
+OPFI.US,D,20210303,000000,10.22,10.3,10.07,10.14,1281558,0
+OPFI.US,D,20210304,000000,10.14,10.18,9.79,10.15,1316557,0
+OPFI.US,D,20210305,000000,10.11,10.25,10.09,10.2,629399,0
+OPFI.US,D,20210308,000000,10.2,10.3,10.14,10.24,591682,0
+OPFI.US,D,20210309,000000,10.23,10.26,10.16,10.23,757042,0
+OPFI.US,D,20210310,000000,10.22,10.25,10.13,10.18,221379,0
+OPFI.US,D,20210311,000000,10.26,10.26,10.18,10.24,573832,0
+OPFI.US,D,20210312,000000,10.23,10.26,10.16,10.2,151905,0
+OPFI.US,D,20210315,000000,10.25,10.266,10.16,10.18,183635,0
+OPFI.US,D,20210316,000000,10.2,10.2,10.16,10.16,97781,0
+OPFI.US,D,20210317,000000,10.12,10.2,10.11,10.15,234110,0
+OPFI.US,D,20210318,000000,10.18,10.19,10.05,10.14,608737,0
+OPFI.US,D,20210319,000000,10.1,10.23,10.1,10.21,389095,0
+OPFI.US,D,20210322,000000,10.2,10.23,10.09,10.1,285526,0
+OPFI.US,D,20210323,000000,10.11,10.12,10.03,10.05,626119,0
+OPFI.US,D,20210324,000000,10.07,10.07,10,10.02,1485264,0
+OPFI.US,D,20210325,000000,10.01,10.04,9.91,10,382718,0
+OPFI.US,D,20210326,000000,10.04,10.21,10.0209,10.2,215884,0
+OPFI.US,D,20210329,000000,10.14,10.18,10.12,10.15,499401,0
+OPFI.US,D,20210330,000000,10.14,10.14,10.1,10.13,700325,0
+OPFI.US,D,20210331,000000,10.2,10.22,10.13,10.19,193391,0
+OPFI.US,D,20210401,000000,10.21,10.21,10.15,10.17,137453,0
+OPFI.US,D,20210405,000000,10.24,10.27,10.18,10.2,243407,0
+OPFI.US,D,20210406,000000,10.21,10.25,10.17,10.17,600292,0
+OPFI.US,D,20210407,000000,10.18,10.3,10.1,10.12,501956,0
+OPFI.US,D,20210408,000000,10.15,10.36,10.141,10.28,616502,0
+OPFI.US,D,20210409,000000,10.3,10.3,10.2,10.25,277021,0
+OPFI.US,D,20210412,000000,10.27,10.41,10.26,10.33,172259,0
+OPFI.US,D,20210413,000000,10.34,10.34,10.22,10.25,87733,0
+OPFI.US,D,20210414,000000,10.19,10.26,10.12,10.25,181484,0
+OPFI.US,D,20210415,000000,10.32,10.32,10.19,10.24,93433,0
+OPFI.US,D,20210416,000000,10.2,10.25,10.05,10.09,309535,0
+OPFI.US,D,20210419,000000,10.1,10.24,10.1,10.24,204971,0
+OPFI.US,D,20210420,000000,10.2,10.2,10.12,10.19,217375,0
+OPFI.US,D,20210421,000000,10.2,10.24,10.12,10.21,249713,0
+OPFI.US,D,20210422,000000,10.24,10.24,10.05,10.07,397823,0
+OPFI.US,D,20210423,000000,10.1,10.185,10.1,10.14,230560,0
+OPFI.US,D,20210426,000000,10.14,10.24,10.14,10.2,169052,0
+OPFI.US,D,20210427,000000,10.2,10.2,10.14,10.15,175094,0
+OPFI.US,D,20210428,000000,10.16,10.24,10.11,10.13,161725,0
+OPFI.US,D,20210429,000000,10.13,10.2,10.13,10.15,161069,0
+OPFI.US,D,20210430,000000,10.16,10.19,10.14,10.17,551588,0
+OPFI.US,D,20210503,000000,10.2,10.21,10.09,10.11,384875,0
+OPFI.US,D,20210504,000000,10.15,10.16,10.1,10.14,343049,0
+OPFI.US,D,20210505,000000,10.15,10.2,10.15,10.19,73837,0
+OPFI.US,D,20210506,000000,10.21,10.21,10.11,10.16,142852,0
+OPFI.US,D,20210507,000000,10.17,10.17,10.12,10.13,71045,0
+OPFI.US,D,20210510,000000,10.13,10.13,10.1,10.1,121701,0
+OPFI.US,D,20210511,000000,10.09,10.12,10.075,10.1,506908,0
+OPFI.US,D,20210512,000000,10.07,10.13,10.03,10.04,252185,0
+OPFI.US,D,20210513,000000,10.05,10.124,10.03,10.06,86064,0
+OPFI.US,D,20210514,000000,10.06,10.09,10.05,10.07,145439,0
+OPFI.US,D,20210517,000000,10.08,10.1,10.06,10.08,93054,0
+OPFI.US,D,20210518,000000,10.06,10.2,10.06,10.1,129624,0
+OPFI.US,D,20210519,000000,10.15,10.15,10.07,10.12,149937,0
+OPFI.US,D,20210520,000000,10.07,10.13,10.07,10.1,120447,0
+OPFI.US,D,20210521,000000,10.07,10.14,10.07,10.12,72778,0
+OPFI.US,D,20210524,000000,10.12,10.1271,10.07,10.08,125399,0
+OPFI.US,D,20210525,000000,10.08,10.1599,10.08,10.09,122272,0
+OPFI.US,D,20210526,000000,10.1,10.1451,10.08,10.08,93193,0
+OPFI.US,D,20210527,000000,10.1,10.11,10.07,10.08,94190,0
+OPFI.US,D,20210528,000000,10.08,10.15,10.08,10.1,116995,0
+OPFI.US,D,20210601,000000,10.12,10.15,10.1,10.14,96716,0
+OPFI.US,D,20210602,000000,10.14,10.19,10.1037,10.19,75382,0
+OPFI.US,D,20210603,000000,10.2,10.24,10.12,10.2,415363,0
+OPFI.US,D,20210604,000000,10.13,10.21,10.13,10.18,116127,0
+OPFI.US,D,20210607,000000,10.18,10.26,10.15,10.2,346139,0
+OPFI.US,D,20210608,000000,10.2,10.23,10.13,10.14,226952,0
+OPFI.US,D,20210609,000000,10.15,10.23,10.14,10.23,231055,0
+OPFI.US,D,20210610,000000,10.21,10.24,10.2,10.23,206794,0
+OPFI.US,D,20210611,000000,10.23,10.24,10.21,10.23,234075,0
+OPFI.US,D,20210614,000000,10.24,10.25,10.2,10.2,192580,0
+OPFI.US,D,20210615,000000,10.22,10.22,10.16,10.22,88676,0
+OPFI.US,D,20210616,000000,10.18,10.22,10.15,10.22,217611,0
+OPFI.US,D,20210617,000000,10.2,10.22,10.17,10.2,85923,0
+OPFI.US,D,20210618,000000,10.23,10.23,10.17,10.17,88966,0
+OPFI.US,D,20210621,000000,10.17,10.19,10.17,10.17,72861,0
+OPFI.US,D,20210622,000000,10.17,10.22,10.17,10.19,111121,0
+OPFI.US,D,20210623,000000,10.205,10.23,10.2,10.23,89924,0
+OPFI.US,D,20210624,000000,10.23,10.24,10.2,10.2,226103,0
+OPFI.US,D,20210625,000000,10.24,10.24,10.21,10.21,95555,0
+OPFI.US,D,20210628,000000,10.23,10.23,10.21,10.22,299017,0
+OPFI.US,D,20210629,000000,10.23,10.23,10.21,10.21,358597,0
+OPFI.US,D,20210630,000000,10.22,10.23,10.21,10.21,94539,0
+OPFI.US,D,20210701,000000,10.23,10.24,10.22,10.24,234848,0
+OPFI.US,D,20210702,000000,10.24,10.24,10.215,10.23,159732,0
+OPFI.US,D,20210706,000000,10.22,10.24,10.21,10.21,733646,0
+OPFI.US,D,20210707,000000,10.23,10.23,10.21,10.22,331631,0
+OPFI.US,D,20210708,000000,10.21,10.22,10.21,10.22,988480,0
+OPFI.US,D,20210709,000000,10.22,10.23,10.21,10.21,417295,0
+OPFI.US,D,20210712,000000,10.21,10.23,10.21,10.215,590556,0
+OPFI.US,D,20210713,000000,10.23,10.23,10.1,10.12,407180,0
+OPFI.US,D,20210714,000000,10.15,10.42,10.09,10.37,1052387,0
+OPFI.US,D,20210715,000000,10.36,10.4048,10.3209,10.38,871528,0
+OPFI.US,D,20210716,000000,10.36,11.3999,10.36,11.2,801201,0
+OPFI.US,D,20210719,000000,11.04,11.1,9.54,10.05,621760,0
+OPFI.US,D,20210720,000000,10.05,10.27,9.7557,9.97,266009,0
+OPFI.US,D,20210721,000000,10.47,10.5228,10.0801,10.45,340600,0
+OPFI.US,D,20210722,000000,10.56,10.6086,9.91,10.07,235207,0
+OPFI.US,D,20210723,000000,10.06,10.34,9.65,10.16,301201,0
+OPFI.US,D,20210726,000000,10.38,11.06,10.08,10.85,535498,0
+OPFI.US,D,20210727,000000,10.83,10.9599,9.97,10.41,223783,0
+OPFI.US,D,20210728,000000,10.46,10.49,10.23,10.34,188874,0
+OPFI.US,D,20210729,000000,10.46,10.46,9.97,10.04,293464,0
+OPFI.US,D,20210730,000000,9.92,10.05,9.87,9.94,162524,0
+OPFI.US,D,20210802,000000,9.92,9.96,8.84,8.92,655040,0
+OPFI.US,D,20210803,000000,9.09,10.08,9,9.91,397638,0
+OPFI.US,D,20210804,000000,9.77,10,8.66,9,325168,0
+OPFI.US,D,20210805,000000,9,9.0831,8.3362,8.78,523340,0
+OPFI.US,D,20210806,000000,8.76,8.8324,8.315,8.49,262272,0
+OPFI.US,D,20210809,000000,8.62,8.7499,8.11,8.28,375051,0
+OPFI.US,D,20210810,000000,7.97,8.18,7.46,8.1,566944,0
+OPFI.US,D,20210811,000000,8.4,9,8.2,8.61,616364,0
+OPFI.US,D,20210812,000000,8.79,8.9299,7.47,7.48,704727,0
+OPFI.US,D,20210813,000000,7.45,7.48,6.72,6.9,569297,0
+OPFI.US,D,20210816,000000,6.61,7.92,6.5,7.27,531869,0
+OPFI.US,D,20210817,000000,7.27,7.35,6.55,6.6,412981,0
+OPFI.US,D,20210818,000000,6.75,6.75,6.11,6.56,608365,0
+OPFI.US,D,20210819,000000,6.6,6.6799,6.01,6.21,316994,0
+OPFI.US,D,20210820,000000,6.11,6.41,6.11,6.26,147149,0
+OPFI.US,D,20210823,000000,6.27,6.83,6.06,6.13,199200,0
+OPFI.US,D,20210824,000000,6.2,6.52,6.07,6.39,296427,0
+OPFI.US,D,20210825,000000,6.45,6.74,6.2,6.67,217711,0
+OPFI.US,D,20210826,000000,6.7,7.07,6.6,7.03,124712,0
+OPFI.US,D,20210827,000000,7.05,7.32,6.705,7.12,221441,0
+OPFI.US,D,20210830,000000,7.07,7.9404,6.97,7.77,255472,0
+OPFI.US,D,20210831,000000,7.91,8.68,7.8,8.44,455610,0
+OPFI.US,D,20210901,000000,8.31,9.24,8.21,8.88,414860,0
+OPFI.US,D,20210902,000000,8.78,9.2,8.7,8.98,209545,0
+OPFI.US,D,20210903,000000,8.99,9.56,8.85,9.56,387059,0
+OPFI.US,D,20210907,000000,9.69,10.35,9.62,10.21,583856,0
+OPFI.US,D,20210908,000000,9.98,10.19,9.155,9.81,288339,0
+OPFI.US,D,20210909,000000,9.79,10.38,9.7,10.14,305127,0
+OPFI.US,D,20210910,000000,9.95,10.4,9.27,9.55,346693,0
+OPFI.US,D,20210913,000000,9.45,9.7,8.4,8.82,338626,0
+OPFI.US,D,20210914,000000,8.72,8.78,8.2624,8.37,173931,0
+OPFI.US,D,20210915,000000,8.3,8.8,8.1,8.18,101063,0
+OPFI.US,D,20210916,000000,8.22,8.6,7.82,8.08,195944,0
+OPFI.US,D,20210917,000000,7.98,8.1508,7.56,7.56,598566,0
+OPFI.US,D,20210920,000000,7.38,7.87,7.01,7.75,219330,0
+OPFI.US,D,20210921,000000,7.76,8.65,7.46,8.23,272785,0
+OPFI.US,D,20210922,000000,8.2,8.57,8.01,8.42,153070,0
+OPFI.US,D,20210923,000000,8.5,8.8,8.07,8.3,139551,0
+OPFI.US,D,20210924,000000,8.29,8.29,7.5,8.15,200947,0
+OPFI.US,D,20210927,000000,8.25,8.25,7.7,7.94,127485,0
+OPFI.US,D,20210928,000000,7.75,8,7.67,7.94,94694,0
+OPFI.US,D,20210929,000000,7.87,8.01,7.55,7.91,79759,0
+OPFI.US,D,20210930,000000,7.85,8.02,7.5,7.86,149517,0
+OPFI.US,D,20211001,000000,7.82,8,7.48,7.69,90639,0
+OPFI.US,D,20211004,000000,7.51,7.71,7.16,7.34,138333,0
+OPFI.US,D,20211005,000000,7.23,7.79,7.23,7.68,47007,0
+OPFI.US,D,20211006,000000,7.7,7.999,7.35,7.47,58657,0
+OPFI.US,D,20211007,000000,7.51,7.6,7.31,7.43,69856,0
+OPFI.US,D,20211008,000000,7.5,7.5,7.3334,7.41,96612,0
+OPFI.US,D,20211011,000000,7.4,7.52,7.4,7.48,125014,0
+OPFI.US,D,20211012,000000,7.51,7.53,7.201,7.4,51333,0
+OPFI.US,D,20211013,000000,7.27,7.48,7.16,7.39,84222,0
+OPFI.US,D,20211014,000000,7.5,7.5,7.06,7.29,148716,0
+OPFI.US,D,20211015,000000,7.3,7.43,7.15,7.34,89697,0
+OPFI.US,D,20211018,000000,7.45,7.46,7.11,7.12,144398,0
+OPFI.US,D,20211019,000000,7.31,7.4699,7.21,7.42,98897,0
+OPFI.US,D,20211020,000000,7.46,7.46,7.1397,7.22,177238,0
+OPFI.US,D,20211021,000000,7.25,7.32,6.92,7,241605,0
+OPFI.US,D,20211022,000000,7.18,7.18,6.7146,6.92,206658,0
+OPFI.US,D,20211025,000000,7,7,6.6,6.74,265768,0
+OPFI.US,D,20211026,000000,6.99,6.99,6.47,6.52,263764,0
+OPFI.US,D,20211027,000000,6.55,6.61,6.14,6.24,296662,0
+OPFI.US,D,20211028,000000,6.36,6.7129,6.25,6.58,436816,0
+OPFI.US,D,20211029,000000,6.6,6.7,6.34,6.4,203835,0
+OPFI.US,D,20211101,000000,6.5,6.87,6.45,6.59,215721,0
+OPFI.US,D,20211102,000000,6.54,6.7398,6.28,6.44,161701,0
+OPFI.US,D,20211103,000000,6.55,6.86,6.3,6.4,338263,0
+OPFI.US,D,20211104,000000,6.46,7.29,6.44,6.65,764952,0
+OPFI.US,D,20211105,000000,6.71,7.25,6.7,6.8,600158,0
+OPFI.US,D,20211108,000000,6.96,7,6.72,6.76,610815,0
+OPFI.US,D,20211109,000000,6.99,7.35,6.91,7.31,859640,0
+OPFI.US,D,20211110,000000,7.35,7.38,6.8897,7.23,888949,0
+OPFI.US,D,20211111,000000,7.3,7.725,7.0616,7.47,849485,0
+OPFI.US,D,20211112,000000,8.2,8.43,7.28,7.53,1537179,0
+OPFI.US,D,20211115,000000,7.3,7.35,6.69,6.69,1152731,0
+OPFI.US,D,20211116,000000,6.51,6.58,6.25,6.45,890312,0
+OPFI.US,D,20211117,000000,6.45,6.5,6.18,6.3,460493,0
+OPFI.US,D,20211118,000000,6.505,6.59,6.05,6.13,373352,0
+OPFI.US,D,20211119,000000,6.14,6.14,5.73,5.76,622282,0
+OPFI.US,D,20211122,000000,5.8,5.8799,5.16,5.37,1012694,0
+OPFI.US,D,20211123,000000,5.35,5.3894,5.16,5.28,327099,0
+OPFI.US,D,20211124,000000,5.24,5.3,5.06,5.22,387266,0
+OPFI.US,D,20211126,000000,4.93,5.22,4.9131,5.2,386722,0
+OPFI.US,D,20211129,000000,5.2,5.2,4.94,5.07,301651,0
+OPFI.US,D,20211130,000000,5.1,5.1,4.75,4.9,289085,0
+OPFI.US,D,20211201,000000,5,5.0485,4.61,4.7,276737,0
+OPFI.US,D,20211202,000000,4.7,4.7,4.45,4.66,241020,0
+OPFI.US,D,20211203,000000,4.7,4.78,4.42,4.67,287909,0
+OPFI.US,D,20211206,000000,4.74,4.98,4.5,4.8,456217,0
+OPFI.US,D,20211207,000000,4.94,5.19,4.9,5.04,317852,0
+OPFI.US,D,20211208,000000,5.24,5.3162,5.0771,5.12,212086,0
+OPFI.US,D,20211209,000000,5.06,5.14,4.91,5.01,184072,0
+OPFI.US,D,20211210,000000,5.01,5.21,4.7321,5.06,311395,0
+OPFI.US,D,20211213,000000,5.03,5.15,4.915,4.97,133622,0
+OPFI.US,D,20211214,000000,4.88,4.955,4.65,4.72,172810,0
+OPFI.US,D,20211215,000000,4.71,4.79,4.51,4.72,316803,0
+OPFI.US,D,20211216,000000,4.74,4.99,4.48,4.61,308110,0
+OPFI.US,D,20211217,000000,4.44,4.62,4.2732,4.62,297133,0
+OPFI.US,D,20211220,000000,4.545,4.56,4.155,4.38,473634,0
+OPFI.US,D,20211221,000000,4.36,4.51,4.11,4.34,596382,0
+OPFI.US,D,20211222,000000,4.33,4.995,4.2698,4.87,481541,0
+OPFI.US,D,20211223,000000,4.86,5.08,4.78,4.85,200503,0
+OPFI.US,D,20211227,000000,4.82,4.93,4.68,4.75,169388,0
+OPFI.US,D,20211228,000000,4.72,4.8,4.48,4.54,201944,0
+OPFI.US,D,20211229,000000,4.49,4.64,4.26,4.3,300043,0
+OPFI.US,D,20211230,000000,4.35,4.7599,4.35,4.51,460244,0
+OPFI.US,D,20211231,000000,4.44,4.72,4.426,4.54,266064,0
+OPFI.US,D,20220103,000000,4.6,4.84,4.5534,4.84,227185,0
+OPFI.US,D,20220104,000000,4.89,5.05,4.41,4.45,361797,0
+OPFI.US,D,20220105,000000,4.39,4.6,4.23,4.32,176625,0
+OPFI.US,D,20220106,000000,4.53,5.31,4.44,4.68,1195041,0
+OPFI.US,D,20220107,000000,4.67,5.17,4.5,5.16,484881,0
+OPFI.US,D,20220110,000000,5.11,5.38,4.85,5.14,930110,0
+OPFI.US,D,20220111,000000,5.22,6.09,5.21,5.76,2708747,0
+OPFI.US,D,20220112,000000,5.76,6.38,5.33,6.05,2234867,0
+OPFI.US,D,20220113,000000,6.105,6.68,5.97,6.08,1903720,0
+OPFI.US,D,20220114,000000,5.82,5.93,5.45,5.66,731396,0
+OPFI.US,D,20220118,000000,5.58,5.632,4.93,4.95,754344,0
+OPFI.US,D,20220119,000000,4.94,5.11,4.68,4.77,416920,0
+OPFI.US,D,20220120,000000,4.89,4.99,4.62,4.62,303403,0
+OPFI.US,D,20220121,000000,4.66,4.7,4.15,4.38,597178,0
+OPFI.US,D,20220124,000000,4.14,4.5,4.05,4.46,533504,0
+OPFI.US,D,20220125,000000,4.37,4.48,4.2001,4.36,248560,0
+OPFI.US,D,20220126,000000,4.47,4.79,4.385,4.71,406011,0
+OPFI.US,D,20220127,000000,4.77,4.88,4.2,4.28,346149,0
+OPFI.US,D,20220128,000000,4.32,4.375,4.04,4.31,323316,0
+OPFI.US,D,20220131,000000,4.26,4.74,4.2,4.67,365789,0
+OPFI.US,D,20220201,000000,4.67,5.04,4.66,4.9,541815,0
+OPFI.US,D,20220202,000000,5,5,4.46,4.8,239039,0
+OPFI.US,D,20220203,000000,4.63,4.74,4.5,4.61,167058,0
+OPFI.US,D,20220204,000000,4.63,4.82,4.57,4.81,134977,0
+OPFI.US,D,20220207,000000,4.78,4.81,4.46,4.57,137923,0
+OPFI.US,D,20220208,000000,4.61,4.64,4.43,4.51,157803,0
+OPFI.US,D,20220209,000000,4.5,4.86,4.5,4.62,166540,0
+OPFI.US,D,20220210,000000,4.52,4.74,4.391,4.44,190100,0
+OPFI.US,D,20220211,000000,4.41,4.435,4.1,4.31,246960,0
+OPFI.US,D,20220214,000000,4.25,4.44,4.13,4.25,128114,0
+OPFI.US,D,20220215,000000,4.35,4.4916,4.3001,4.35,153516,0
+OPFI.US,D,20220216,000000,4.49,4.535,4.35,4.46,197479,0
+OPFI.US,D,20220217,000000,4.53,4.57,4.27,4.31,106378,0
+OPFI.US,D,20220218,000000,4.29,4.4,4.16,4.26,132345,0
+OPFI.US,D,20220222,000000,4.18,4.35,4.09,4.19,117292,0
+OPFI.US,D,20220223,000000,4.3,4.34,4.04,4.09,150839,0
+OPFI.US,D,20220224,000000,3.91,4.19,3.85,4.14,194552,0
+OPFI.US,D,20220225,000000,4.15,4.2,4,4.05,188061,0
+OPFI.US,D,20220228,000000,3.95,3.95,3.42,3.58,1175601,0
+OPFI.US,D,20220301,000000,3.56,3.7275,3.54,3.55,215582,0
+OPFI.US,D,20220302,000000,3.52,3.57,3.42,3.46,233163,0
+OPFI.US,D,20220303,000000,3.5,3.5,3.29,3.31,301646,0
+OPFI.US,D,20220304,000000,3.23,3.39,3.08,3.16,263597,0
+OPFI.US,D,20220307,000000,3.2,3.28,3.03,3.04,266889,0
+OPFI.US,D,20220308,000000,3.07,3.39,3.05,3.3,205650,0
+OPFI.US,D,20220309,000000,3.42,3.46,3.2,3.21,178266,0
+OPFI.US,D,20220310,000000,3.11,3.28,3.04,3.04,384814,0
+OPFI.US,D,20220311,000000,3.21,3.6154,2.98,3.43,892094,0
+OPFI.US,D,20220314,000000,3.55,3.69,3.2,3.23,335682,0
+OPFI.US,D,20220315,000000,3.17,3.445,3.13,3.38,192168,0
+OPFI.US,D,20220316,000000,3.53,3.6815,3.43,3.61,277776,0
+OPFI.US,D,20220317,000000,3.59,3.96,3.5412,3.87,324932,0
+OPFI.US,D,20220318,000000,3.8,4.3,3.76,4.19,329237,0
+OPFI.US,D,20220321,000000,4.14,4.2429,3.935,3.96,202572,0
+OPFI.US,D,20220322,000000,4.05,4.3,4.05,4.1,149685,0
+OPFI.US,D,20220323,000000,4.1,4.19,3.94,3.95,77623,0
+OPFI.US,D,20220324,000000,3.94,4.23,3.928,4.01,94579,0
+OPFI.US,D,20220325,000000,3.95,4.1,3.76,3.76,264606,0
+OPFI.US,D,20220328,000000,3.73,4.1,3.62,3.71,268695,0
+OPFI.US,D,20220329,000000,3.75,3.95,3.53,3.56,189170,0
+OPFI.US,D,20220330,000000,3.57,3.68,3.5,3.59,84534,0
+OPFI.US,D,20220331,000000,3.67,3.67,3.43,3.43,72458,0
+OPFI.US,D,20220401,000000,3.49,3.64,3.431,3.47,54501,0
+OPFI.US,D,20220404,000000,3.43,3.62,3.42,3.52,109610,0
+OPFI.US,D,20220405,000000,3.47,3.6,3.295,3.36,66809,0
+OPFI.US,D,20220406,000000,3.32,3.49,3.18,3.36,174206,0
+OPFI.US,D,20220407,000000,3.41,3.41,3.1,3.3,180358,0
+OPFI.US,D,20220408,000000,3.28,3.38,3.23,3.38,56978,0
+OPFI.US,D,20220411,000000,3.32,3.38,3.2,3.34,64989,0
+OPFI.US,D,20220412,000000,3.39,3.44,3.17,3.28,47463,0
+OPFI.US,D,20220413,000000,3.23,3.59,3.2063,3.37,116704,0
+OPFI.US,D,20220414,000000,3.36,3.399,3.2,3.32,56740,0
+OPFI.US,D,20220418,000000,3.23,3.31,3.17,3.23,103133,0
+OPFI.US,D,20220419,000000,3.24,3.33,3.2,3.25,104314,0
+OPFI.US,D,20220420,000000,3.252,3.32,3.15,3.27,73496,0
+OPFI.US,D,20220421,000000,3.28,3.28,3.03,3.22,134955,0
+OPFI.US,D,20220422,000000,3.15,3.19,2.9,2.98,222185,0
+OPFI.US,D,20220425,000000,3,3.1399,2.91,3.12,59213,0
+OPFI.US,D,20220426,000000,3.13,3.13,2.82,2.88,123583,0
+OPFI.US,D,20220427,000000,2.88,2.93,2.73,2.79,103682,0
+OPFI.US,D,20220428,000000,2.84,2.92,2.7,2.89,117792,0
+OPFI.US,D,20220429,000000,2.83,3.1,2.83,2.97,53304,0
+OPFI.US,D,20220502,000000,2.93,3.78,2.845,3.19,1620834,0
+OPFI.US,D,20220503,000000,3.23,3.25,2.91,3.17,247195,0
+OPFI.US,D,20220504,000000,3.23,3.39,2.995,3.37,159589,0
+OPFI.US,D,20220505,000000,3.36,3.36,2.75,3.22,217437,0
+OPFI.US,D,20220506,000000,3.15,3.21,2.92,3.15,134821,0
+OPFI.US,D,20220509,000000,3.07,3.23,2.87,2.95,137879,0
+OPFI.US,D,20220510,000000,2.9,2.9,2.6,2.71,383520,0
+OPFI.US,D,20220511,000000,2.49,2.9,2.49,2.56,208810,0
+OPFI.US,D,20220512,000000,2.49,2.7379,2.46,2.65,258404,0
+OPFI.US,D,20220513,000000,2.7,3.1,2.7,3,229536,0
+OPFI.US,D,20220516,000000,3.04,3.09,2.76,2.94,149759,0
+OPFI.US,D,20220517,000000,3.02,3.2531,3.02,3.2,293574,0
+OPFI.US,D,20220518,000000,3.16,3.36,3.13,3.25,123698,0
+OPFI.US,D,20220519,000000,3.18,3.39,3.15,3.19,150651,0
+OPFI.US,D,20220520,000000,3.26,3.33,3.06,3.18,135173,0
+OPFI.US,D,20220523,000000,3.16,3.6,3.14,3.45,153540,0
+OPFI.US,D,20220524,000000,3.44,3.6,3.3103,3.5,114260,0
+OPFI.US,D,20220525,000000,3.49,3.5,3.21,3.47,80071,0
+OPFI.US,D,20220526,000000,3.48,3.65,3.18,3.53,214718,0
+OPFI.US,D,20220527,000000,3.55,3.65,3.34,3.4,146085,0
+OPFI.US,D,20220531,000000,3.39,3.71,3.2601,3.65,135604,0
+OPFI.US,D,20220601,000000,3.63,3.72,3.1,3.13,359880,0
+OPFI.US,D,20220602,000000,3.1,3.35,3.0601,3.25,254697,0
+OPFI.US,D,20220603,000000,3.19,3.29,3.12,3.15,118157,0
+OPFI.US,D,20220606,000000,3.2,3.3,3.02,3.03,234571,0
+OPFI.US,D,20220607,000000,3.03,3.21,3,3.18,167233,0
+OPFI.US,D,20220608,000000,3.2,3.52,3.17,3.49,214951,0
+OPFI.US,D,20220609,000000,3.43,3.51,3.25,3.28,253124,0
+OPFI.US,D,20220610,000000,3.3,3.4683,3.3,3.33,193697,0
+OPFI.US,D,20220613,000000,3.25,3.27,3,3.11,154903,0
+OPFI.US,D,20220614,000000,3.2,3.3,3.01,3.21,98443,0
+OPFI.US,D,20220615,000000,3.2,3.49,3.2,3.43,138104,0
+OPFI.US,D,20220616,000000,3.34,3.51,3.2401,3.48,206097,0
+OPFI.US,D,20220617,000000,3.45,3.52,3.28,3.38,246841,0
+OPFI.US,D,20220621,000000,3.4,3.66,3.25,3.28,243213,0
+OPFI.US,D,20220622,000000,3.21,3.41,3.05,3.22,212049,0
+OPFI.US,D,20220623,000000,3.12,3.4,3.11,3.25,224275,0
+OPFI.US,D,20220624,000000,3.4,3.51,3.2,3.28,1730279,0
+OPFI.US,D,20220627,000000,3.27,3.51,3.245,3.47,179496,0
+OPFI.US,D,20220628,000000,3.5,3.63,3.39,3.4,148804,0
+OPFI.US,D,20220629,000000,3.33,3.375,3.09,3.12,240250,0
+OPFI.US,D,20220630,000000,3.12,3.29,3.06,3.29,139798,0
+OPFI.US,D,20220701,000000,3.4033,3.49,3.24,3.28,127523,0
+OPFI.US,D,20220705,000000,3.22,3.51,3.19,3.48,108804,0
+OPFI.US,D,20220706,000000,3.44,3.59,3.37,3.43,206285,0
+OPFI.US,D,20220707,000000,3.48,3.61,3.48,3.57,143224,0
+OPFI.US,D,20220708,000000,3.49,3.64,3.43,3.48,86626,0
+OPFI.US,D,20220711,000000,3.43,3.43,3.27,3.29,67479,0
+OPFI.US,D,20220712,000000,3.3,3.38,3.16,3.23,51914,0
+OPFI.US,D,20220713,000000,3.2,3.33,3.1,3.23,72531,0
+OPFI.US,D,20220714,000000,3.18,3.195,3.09,3.12,46021,0
+OPFI.US,D,20220715,000000,3.26,3.26,3.05,3.15,117966,0
+OPFI.US,D,20220718,000000,3.18,3.22,3.05,3.12,112274,0
+OPFI.US,D,20220719,000000,3.17,3.28,3.13,3.25,115456,0
+OPFI.US,D,20220720,000000,3.24,3.35,3.19,3.23,105452,0
+OPFI.US,D,20220721,000000,3.17,3.29,3.09,3.23,170395,0
+OPFI.US,D,20220722,000000,3.22,3.22,2.9,2.96,150332,0
+OPFI.US,D,20220725,000000,2.95,3.02,2.9,3,83743,0
+OPFI.US,D,20220726,000000,2.98,3.0333,2.81,2.9,98199,0
+OPFI.US,D,20220727,000000,2.8212,3.09,2.8212,3.05,130978,0
+OPFI.US,D,20220728,000000,3.1297,3.23,3.01,3.14,87509,0
+OPFI.US,D,20220729,000000,3.22,3.22,3.023,3.06,79629,0
+OPFI.US,D,20220801,000000,3.01,3.25,2.91,3.2,45746,0
+OPFI.US,D,20220802,000000,3.21,3.29,3.17,3.22,88713,0
+OPFI.US,D,20220803,000000,3.29,3.34,3.09,3.34,210550,0
+OPFI.US,D,20220804,000000,3.34,3.34,3.21,3.28,65140,0
+OPFI.US,D,20220805,000000,3.33,3.5,3.2,3.5,96140,0
+OPFI.US,D,20220808,000000,3.55,3.68,3.45,3.67,159329,0
+OPFI.US,D,20220809,000000,3.65,3.7,3.47,3.67,149662,0
+OPFI.US,D,20220810,000000,3.55,3.55,3.05,3.11,340067,0
+OPFI.US,D,20220811,000000,3.11,3.22,2.9612,2.98,211546,0
+OPFI.US,D,20220812,000000,2.97,3.015,2.8872,2.94,181836,0
+OPFI.US,D,20220815,000000,2.93,2.94,2.7,2.71,257805,0
+OPFI.US,D,20220816,000000,2.71,2.78,2.57,2.57,203091,0
+OPFI.US,D,20220817,000000,2.54,2.7,2.5,2.59,202458,0
+OPFI.US,D,20220818,000000,2.55,2.6747,2.52,2.55,86952,0
+OPFI.US,D,20220819,000000,2.49,2.5899,2.42,2.44,189339,0
+OPFI.US,D,20220822,000000,2.5,2.52,2.33,2.44,308942,0
+OPFI.US,D,20220823,000000,2.49,2.52,2.42,2.44,144034,0
+OPFI.US,D,20220824,000000,2.48,2.68,2.4469,2.6,143813,0
+OPFI.US,D,20220825,000000,2.67,2.67,2.55,2.64,89327,0
+OPFI.US,D,20220826,000000,2.63,2.65,2.41,2.53,171714,0
+OPFI.US,D,20220829,000000,2.48,2.7,2.46,2.62,173154,0
+OPFI.US,D,20220830,000000,2.62,2.75,2.53,2.65,150298,0
+OPFI.US,D,20220831,000000,2.61,2.76,2.56,2.71,78789,0
+OPFI.US,D,20220901,000000,2.71,2.79,2.61,2.75,114505,0
+OPFI.US,D,20220902,000000,2.701,2.88,2.701,2.79,136402,0
+OPFI.US,D,20220906,000000,2.82,2.84,2.65,2.67,98472,0
+OPFI.US,D,20220907,000000,2.64,2.83,2.6,2.62,330901,0
+OPFI.US,D,20220908,000000,2.67,2.6893,2.52,2.62,134032,0
+OPFI.US,D,20220909,000000,2.62,2.77,2.6,2.64,95803,0
+OPFI.US,D,20220912,000000,2.68,2.7418,2.64,2.71,48032,0
+OPFI.US,D,20220913,000000,2.61,2.68,2.45,2.53,298195,0
+OPFI.US,D,20220914,000000,2.48,2.57,2.45,2.5,69560,0
+OPFI.US,D,20220915,000000,2.5,2.56,2.5,2.53,85115,0
+OPFI.US,D,20220916,000000,2.47,2.7,2.46,2.6,314343,0
+OPFI.US,D,20220919,000000,2.58,2.6,2.45,2.48,43928,0
+OPFI.US,D,20220920,000000,2.48,2.52,2.43,2.46,74140,0
+OPFI.US,D,20220921,000000,2.5,2.54,2.42,2.46,58929,0
+OPFI.US,D,20220922,000000,2.46,2.46,2.31,2.35,93453,0
+OPFI.US,D,20220923,000000,2.33,2.37,2.26,2.31,144239,0
+OPFI.US,D,20220926,000000,2.29,2.41,2.2348,2.29,89832,0
+OPFI.US,D,20220927,000000,2.34,2.35,2.09,2.11,248778,0
+OPFI.US,D,20220928,000000,2.09,2.32,2.06,2.27,138876,0
+OPFI.US,D,20220929,000000,2.22,2.23,2.03,2.05,211231,0
+OPFI.US,D,20220930,000000,2.05,2.33,2.05,2.3,164100,0
+OPFI.US,D,20221003,000000,2.31,2.387,2.23,2.29,85009,0
+OPFI.US,D,20221004,000000,2.3,2.51,2.29,2.47,104406,0
+OPFI.US,D,20221005,000000,2.45,2.48,2.32,2.42,80675,0
+OPFI.US,D,20221006,000000,2.4,2.41,2.32,2.34,47262,0
+OPFI.US,D,20221007,000000,2.3,2.4269,2.14,2.21,83210,0
+OPFI.US,D,20221010,000000,2.21,2.21,2.13,2.17,41997,0
+OPFI.US,D,20221011,000000,2.15,2.17,2.09,2.16,71137,0
+OPFI.US,D,20221012,000000,2.14,2.1692,2.05,2.07,109440,0
+OPFI.US,D,20221013,000000,2.1,2.16,1.98,2.13,104167,0
+OPFI.US,D,20221014,000000,2.2,2.2,1.99,2,94674,0
+OPFI.US,D,20221017,000000,2.09,2.22,2.03,2.12,122853,0
+OPFI.US,D,20221018,000000,2.2,2.28,2,2.03,82202,0
+OPFI.US,D,20221019,000000,2.01,2.0482,1.92,2,57844,0
+OPFI.US,D,20221020,000000,2.01,2.32,2.01,2.29,174335,0
+OPFI.US,D,20221021,000000,2.35,2.35,2.25,2.31,128781,0
+OPFI.US,D,20221024,000000,2.34,2.34,2.1674,2.23,84218,0
+OPFI.US,D,20221025,000000,2.19,2.32,2.16,2.3,57212,0
+OPFI.US,D,20221026,000000,2.4,2.53,2.33,2.34,113043,0
+OPFI.US,D,20221027,000000,2.31,2.465,2.12,2.15,120025,0
+OPFI.US,D,20221028,000000,2.14,2.29,2.12,2.28,74091,0
+OPFI.US,D,20221031,000000,2.24,2.46,2.24,2.27,91617,0
+OPFI.US,D,20221101,000000,2.33,2.41,2.27,2.31,48411,0
+OPFI.US,D,20221102,000000,2.28,2.32,2.21,2.22,51098,0
+OPFI.US,D,20221103,000000,2.15,2.27,2.115,2.23,61212,0
+OPFI.US,D,20221104,000000,2.225,2.225,2.15,2.2,32595,0
+OPFI.US,D,20221107,000000,2.2,2.2354,2.12,2.15,39828,0
+OPFI.US,D,20221108,000000,2.11,2.18,2.11,2.14,23004,0
+OPFI.US,D,20221109,000000,2.1,2.15,1.8701,1.93,127572,0
+OPFI.US,D,20221110,000000,2.2,2.2,1.97,2.04,96194,0
+OPFI.US,D,20221111,000000,2,2.15,2,2.1,87018,0
+OPFI.US,D,20221114,000000,2.12,2.29,2.06,2.25,164888,0
+OPFI.US,D,20221115,000000,2.42,2.48,2.25,2.3,158243,0
+OPFI.US,D,20221116,000000,2.34,2.45,2.34,2.35,107259,0
+OPFI.US,D,20221117,000000,2.37,2.4188,2.32,2.37,129868,0
+OPFI.US,D,20221118,000000,2.47,2.492,2.3562,2.41,77548,0
+OPFI.US,D,20221121,000000,2.41,2.48,2.36,2.37,87200,0
+OPFI.US,D,20221122,000000,2.37,2.5,2.26,2.48,65086,0
+OPFI.US,D,20221123,000000,2.47,2.52,2.43,2.49,74721,0
+OPFI.US,D,20221125,000000,2.49,2.5027,2.42,2.42,31649,0
+OPFI.US,D,20221128,000000,2.39,2.52,2.37,2.48,131065,0
+OPFI.US,D,20221129,000000,2.47,2.58,2.3629,2.47,125744,0
+OPFI.US,D,20221130,000000,2.46,2.55,2.42,2.49,110200,0
+OPFI.US,D,20221201,000000,2.51,2.59,2.43,2.5,120924,0
+OPFI.US,D,20221202,000000,2.4,2.58,2.4,2.55,92823,0
+OPFI.US,D,20221205,000000,2.55,2.64,2.38,2.43,73332,0
+OPFI.US,D,20221206,000000,2.42,2.46,2.38,2.44,125221,0
+OPFI.US,D,20221207,000000,2.4,2.45,2.37,2.38,39087,0
+OPFI.US,D,20221208,000000,2.38,2.5,2.37,2.5,80073,0
+OPFI.US,D,20221209,000000,2.54,2.54,2.42,2.44,77380,0
+OPFI.US,D,20221212,000000,2.39,2.43,2.32,2.32,56090,0
+OPFI.US,D,20221213,000000,2.42,2.45,2.32,2.35,31416,0
+OPFI.US,D,20221214,000000,2.34,2.36,2.315,2.32,30721,0
+OPFI.US,D,20221215,000000,2.31,2.34,2.28,2.3,47409,0
+OPFI.US,D,20221216,000000,2.29,2.295,2.1,2.11,123927,0
+OPFI.US,D,20221219,000000,2.13,2.15,1.91,1.91,169479,0
+OPFI.US,D,20221220,000000,1.95,2.06,1.91,2.03,64276,0
+OPFI.US,D,20221221,000000,2.04,2.13,2.02,2.13,100759,0
+OPFI.US,D,20221222,000000,2.1,2.14,2.07,2.13,33770,0
+OPFI.US,D,20221223,000000,2.14,2.165,2.09,2.13,57941,0
+OPFI.US,D,20221227,000000,2,2.07,2,2.04,85835,0
+OPFI.US,D,20221228,000000,2.02,2.09,2.02,2.04,43780,0
+OPFI.US,D,20221229,000000,2.01,2.07,1.975,2.06,87069,0
+OPFI.US,D,20221230,000000,2.03,2.0868,1.98,2.05,112690,0
+OPFI.US,D,20230103,000000,2.07,2.1,1.94,2.02,91271,0
+OPFI.US,D,20230104,000000,2.02,2.09,2,2.03,21206,0
+OPFI.US,D,20230105,000000,2.0152,2.08,2.01,2.04,9242,0
+OPFI.US,D,20230106,000000,2.07,2.1399,2.05,2.09,86385,0
+OPFI.US,D,20230109,000000,2.15,2.15,2.04,2.07,28688,0
+OPFI.US,D,20230110,000000,2.133,2.18,2.0873,2.14,44974,0
+OPFI.US,D,20230111,000000,2.14,2.185,2.08,2.09,41454,0
+OPFI.US,D,20230112,000000,2.0918,2.16,2.0918,2.15,32389,0
+OPFI.US,D,20230113,000000,2.12,2.2,2.12,2.14,30155,0
+OPFI.US,D,20230117,000000,2.19,2.27,2.14,2.16,46791,0
+OPFI.US,D,20230118,000000,2.17,2.26,2.04,2.05,43575,0
+OPFI.US,D,20230119,000000,2.04,2.11,2.03,2.1,22780,0
+OPFI.US,D,20230120,000000,2.14,2.16,2.09,2.14,40822,0
+OPFI.US,D,20230123,000000,2.18,2.23,2.15,2.17,23734,0
+OPFI.US,D,20230124,000000,2.16,2.24,2.13,2.15,18633,0
+OPFI.US,D,20230125,000000,2.18,2.29,2.14,2.27,94306,0
+OPFI.US,D,20230126,000000,2.11,2.3,2.11,2.3,38386,0
+OPFI.US,D,20230127,000000,2.26,2.31,2.26,2.29,40071,0
+OPFI.US,D,20230130,000000,2.3,2.32,2.22,2.28,41508,0
+OPFI.US,D,20230131,000000,2.2,2.32,2.2,2.3,56765,0
+OPFI.US,D,20230201,000000,2.32,2.32,2.21,2.29,60909,0
+OPFI.US,D,20230202,000000,2.21,2.43,2.21,2.33,131349,0
+OPFI.US,D,20230203,000000,2.25,2.3999,2.25,2.36,53670,0
+OPFI.US,D,20230206,000000,2.33,2.47,2.3,2.41,47548,0
+OPFI.US,D,20230207,000000,2.4,2.48,2.38,2.43,35988,0
+OPFI.US,D,20230208,000000,2.4,2.43,2.3,2.33,59034,0
+OPFI.US,D,20230209,000000,2.3287,2.37,2.22,2.23,70065,0
+OPFI.US,D,20230210,000000,2.22,2.27,2.1847,2.25,43152,0
+OPFI.US,D,20230213,000000,2.22,2.26,2.2025,2.24,24206,0
+OPFI.US,D,20230214,000000,2.19,2.27,2.19,2.26,18734,0
+OPFI.US,D,20230215,000000,2.25,2.31,2.2,2.24,35887,0
+OPFI.US,D,20230216,000000,2.21,2.25,2.12,2.14,80161,0
+OPFI.US,D,20230217,000000,2.15,2.3,2.15,2.3,53052,0
+OPFI.US,D,20230221,000000,2.27,2.32,2.12,2.15,40096,0
+OPFI.US,D,20230222,000000,2.23,2.23,2.145,2.18,81103,0
+OPFI.US,D,20230223,000000,2.2581,2.2581,2.1615,2.22,30763,0
+OPFI.US,D,20230224,000000,2.2,2.27,2.18,2.24,47464,0
+OPFI.US,D,20230227,000000,2.22,2.22,2.12,2.18,82153,0
+OPFI.US,D,20230228,000000,2.13,2.15,2.1,2.11,196386,0
+OPFI.US,D,20230301,000000,2.1,2.12,2.03,2.09,68638,0
+OPFI.US,D,20230302,000000,2.04,2.08,2.02,2.08,39014,0
+OPFI.US,D,20230303,000000,2.12,2.15,2.07,2.11,37853,0
+OPFI.US,D,20230306,000000,2.13,2.135,2.0501,2.07,128757,0
+OPFI.US,D,20230307,000000,2.05,2.1,2,2.03,34550,0
+OPFI.US,D,20230308,000000,2.04,2.06,2,2.03,63662,0
+OPFI.US,D,20230309,000000,2.07,2.07,1.92,1.95,49886,0
+OPFI.US,D,20230310,000000,1.91,1.96,1.84,1.87,107279,0
+OPFI.US,D,20230313,000000,1.85,1.85,1.73,1.76,65529,0
+OPFI.US,D,20230314,000000,1.84,1.84,1.7246,1.76,44479,0
+OPFI.US,D,20230315,000000,1.75,1.77,1.72,1.76,41520,0
+OPFI.US,D,20230316,000000,1.73,1.92,1.7201,1.89,58608,0
+OPFI.US,D,20230317,000000,1.87,1.96,1.7,1.85,225552,0
+OPFI.US,D,20230320,000000,1.82,1.83,1.74,1.83,65861,0
+OPFI.US,D,20230321,000000,1.8,1.82,1.74,1.76,30697,0
+OPFI.US,D,20230322,000000,1.73,1.7999,1.71,1.74,35939,0
+OPFI.US,D,20230323,000000,1.74,1.9,1.7314,1.89,76852,0
+OPFI.US,D,20230324,000000,1.93,1.95,1.81,1.93,94949,0
+OPFI.US,D,20230327,000000,1.89,1.97,1.8714,1.97,23152,0
+OPFI.US,D,20230328,000000,1.91,2.0104,1.91,1.97,26419,0
+OPFI.US,D,20230329,000000,2.0139,2.02,1.98,1.99,11125,0
+OPFI.US,D,20230330,000000,1.93,2.07,1.93,2.06,18293,0
+OPFI.US,D,20230331,000000,2.07,2.0999,1.99,2.05,24024,0
+OPFI.US,D,20230403,000000,2.04,2.13,1.96,2.13,55867,0
+OPFI.US,D,20230404,000000,2.13,2.19,2.02,2.02,147871,0
+OPFI.US,D,20230405,000000,2.03,2.08,2.02,2.02,26184,0
+OPFI.US,D,20230406,000000,2.05,2.1885,2.05,2.06,9950,0
+OPFI.US,D,20230410,000000,2.07,2.07,1.92,1.99,46544,0
+OPFI.US,D,20230411,000000,2.005,2.15,2,2.15,37526,0
+OPFI.US,D,20230412,000000,2.16,2.16,2.05,2.06,12437,0
+OPFI.US,D,20230413,000000,2.03,2.09,1.98,2,31612,0
+OPFI.US,D,20230414,000000,2.02,2.17,2.01,2.07,80822,0
+OPFI.US,D,20230417,000000,2.04,2.09,2.01,2.05,27274,0
+OPFI.US,D,20230418,000000,2.02,2.07,1.96,2.03,18555,0
+OPFI.US,D,20230419,000000,1.99,2.04,1.99,2,10618,0
+OPFI.US,D,20230420,000000,1.96,2.03,1.96,2.02,13340,0
+OPFI.US,D,20230421,000000,2.01,2.0485,1.94,1.98,67669,0
+OPFI.US,D,20230424,000000,1.99,1.99,1.92,1.92,18277,0
+OPFI.US,D,20230425,000000,1.93,1.95,1.91,1.91,15558,0
+OPFI.US,D,20230426,000000,1.87,1.93,1.87,1.92,22172,0
+OPFI.US,D,20230427,000000,1.8975,1.98,1.8975,1.92,25765,0
+OPFI.US,D,20230428,000000,1.89,1.9682,1.89,1.9,21682,0
+OPFI.US,D,20230501,000000,1.9,1.925,1.875,1.88,45515,0
+OPFI.US,D,20230502,000000,1.85,1.9,1.81,1.9,56857,0
+OPFI.US,D,20230503,000000,1.9,1.96,1.89,1.9,43344,0
+OPFI.US,D,20230504,000000,1.91,1.93,1.84,1.92,141762,0
+OPFI.US,D,20230505,000000,1.92,2.08,1.92,2.06,56044,0
+OPFI.US,D,20230508,000000,2.08,2.08,2,2.03,19804,0
+OPFI.US,D,20230509,000000,2,2.03,2,2.01,8969,0
+OPFI.US,D,20230510,000000,2.03,2.03,1.9573,2.02,14434,0
+OPFI.US,D,20230511,000000,2.02,2.0685,2.02,2.05,72893,0
+OPFI.US,D,20230512,000000,2.3,2.3,1.97,2.12,272819,0
+OPFI.US,D,20230515,000000,2.11,2.11,2.045,2.07,46928,0
+OPFI.US,D,20230516,000000,2.02,2.1,2,2.07,40158,0
+OPFI.US,D,20230517,000000,2.06,2.16,2.06,2.14,59002,0
+OPFI.US,D,20230518,000000,2.12,2.29,2.12,2.27,71308,0
+OPFI.US,D,20230519,000000,2.29,2.29,2.19,2.21,35159,0
+OPFI.US,D,20230522,000000,2.21,2.29,2.16,2.2,56170,0
+OPFI.US,D,20230523,000000,2.17,2.2,2.12,2.14,29368,0
+OPFI.US,D,20230524,000000,2.12,2.265,2.11,2.24,33199,0
+OPFI.US,D,20230525,000000,2.21,2.28,2.17,2.2,30748,0
+OPFI.US,D,20230526,000000,2.17,2.236,2.17,2.2,13261,0
+OPFI.US,D,20230530,000000,2.22,2.22,2.04,2.04,114307,0
+OPFI.US,D,20230531,000000,2.04,2.0617,2,2.04,125262,0
+OPFI.US,D,20230601,000000,2.07,2.15,2.07,2.08,49045,0
+OPFI.US,D,20230602,000000,2.12,2.12,2.06,2.09,48249,0
+OPFI.US,D,20230605,000000,2.07,2.07,2.02,2.04,65113,0
+OPFI.US,D,20230606,000000,2.03,2.12,1.98,2.1,183006,0
+OPFI.US,D,20230607,000000,2.12,2.2,2.1199,2.19,61270,0
+OPFI.US,D,20230608,000000,2.21,2.23,2.18,2.19,34721,0
+OPFI.US,D,20230609,000000,2.19,2.34,2.16,2.29,91442,0
+OPFI.US,D,20230612,000000,2.3,2.35,2.24,2.25,44651,0
+OPFI.US,D,20230613,000000,2.28,2.37,2.2715,2.29,40717,0
+OPFI.US,D,20230614,000000,2.3,2.37,2.25,2.25,50243,0
+OPFI.US,D,20230615,000000,2.26,2.3,2.21,2.25,59871,0
+OPFI.US,D,20230616,000000,2.25,2.25,2.15,2.15,49209,0
+OPFI.US,D,20230620,000000,2.13,2.18,2.13,2.14,31727,0
+OPFI.US,D,20230621,000000,2.14,2.14,2.05,2.06,48726,0
+OPFI.US,D,20230622,000000,2.05,2.05,2.01,2.02,57298,0
+OPFI.US,D,20230623,000000,2,2.21,2,2.18,244325,0
+OPFI.US,D,20230626,000000,2.16,2.1685,2.12,2.13,39458,0
+OPFI.US,D,20230627,000000,2.12,2.17,2.085,2.15,72753,0
+OPFI.US,D,20230628,000000,2.13,2.13,2.05,2.07,26293,0
+OPFI.US,D,20230629,000000,2.07,2.09,2.04,2.05,34259,0
+OPFI.US,D,20230630,000000,2.05,2.05,1.99,2.04,47700,0
+OPFI.US,D,20230703,000000,2.05,2.12,2.04,2.12,21450,0
+OPFI.US,D,20230705,000000,2.14,2.14,2.01,2.07,32662,0
+OPFI.US,D,20230706,000000,2.03,2.05,1.99,1.99,33375,0
+OPFI.US,D,20230707,000000,2.03,2.0501,1.99,1.99,24463,0
+OPFI.US,D,20230710,000000,1.99,2.01,1.97,2.01,37260,0
+OPFI.US,D,20230711,000000,2,2.016,1.99,1.99,16250,0
+OPFI.US,D,20230712,000000,1.99,2,1.97,1.99,30738,0
+OPFI.US,D,20230713,000000,1.98,2,1.93,1.99,62712,0
+OPFI.US,D,20230714,000000,1.97,1.98,1.95,1.97,29584,0
+OPFI.US,D,20230717,000000,1.94,1.98,1.92,1.94,75420,0
+OPFI.US,D,20230718,000000,1.97,2,1.97,2,33423,0
+OPFI.US,D,20230719,000000,2,2.02,1.99,1.99,41491,0
+OPFI.US,D,20230720,000000,2.02,2.02,1.94,1.98,66377,0
+OPFI.US,D,20230721,000000,1.96,2.01,1.96,2,20379,0
+OPFI.US,D,20230724,000000,1.91,2.02,1.91,2.01,71019,0
+OPFI.US,D,20230725,000000,1.95,2.03,1.95,2.01,42834,0
+OPFI.US,D,20230726,000000,2.02,2.04,2,2.01,18428,0
+OPFI.US,D,20230727,000000,2.05,2.05,1.98,2.02,22789,0
+OPFI.US,D,20230728,000000,2.02,2.1,1.95,2.09,54672,0
+OPFI.US,D,20230731,000000,2.06,2.1,2.01,2.08,30189,0
+OPFI.US,D,20230801,000000,2.05,2.1147,2.02,2.04,38671,0
+OPFI.US,D,20230802,000000,2.03,2.05,2,2.05,29826,0
+OPFI.US,D,20230803,000000,2.02,2.17,2.01,2.17,66540,0
+OPFI.US,D,20230804,000000,2.13,2.2,2.06,2.13,75881,0
+OPFI.US,D,20230807,000000,2.13,2.17,2.092,2.15,29578,0
+OPFI.US,D,20230808,000000,2.1,2.18,2.1,2.18,60738,0
+OPFI.US,D,20230809,000000,2.1101,2.26,2.1101,2.24,62794,0
+OPFI.US,D,20230810,000000,2.35,2.36,2.245,2.31,90767,0
+OPFI.US,D,20230811,000000,2.2601,2.4,2.26,2.4,138130,0
+OPFI.US,D,20230814,000000,2.4,2.63,2.4,2.56,413253,0
+OPFI.US,D,20230815,000000,2.61,2.62,2.48,2.59,199527,0
+OPFI.US,D,20230816,000000,2.65,2.65,2.5,2.52,74054,0
+OPFI.US,D,20230817,000000,2.51,2.515,2.4,2.42,83529,0
+OPFI.US,D,20230818,000000,2.4,2.47,2.37,2.46,52455,0
+OPFI.US,D,20230821,000000,2.46,2.49,2.38,2.43,77411,0
+OPFI.US,D,20230822,000000,2.42,2.5,2.39,2.45,94202,0
+OPFI.US,D,20230823,000000,2.45,2.5,2.411,2.48,63023,0
+OPFI.US,D,20230824,000000,2.49,2.5,2.41,2.5,121727,0
+OPFI.US,D,20230825,000000,2.56,2.56,2.4737,2.52,84710,0
+OPFI.US,D,20230828,000000,2.56,2.72,2.55,2.61,301983,0
+OPFI.US,D,20230829,000000,2.61,2.66,2.58,2.65,95615,0
+OPFI.US,D,20230830,000000,2.63,2.65,2.6,2.63,67392,0
+OPFI.US,D,20230831,000000,2.57,2.6,2.51,2.58,72167,0
+OPFI.US,D,20230901,000000,2.59,2.6,2.5602,2.59,42952,0
+OPFI.US,D,20230905,000000,2.66,2.68,2.5645,2.57,178401,0
+OPFI.US,D,20230906,000000,2.59,2.67,2.57,2.66,175071,0
+OPFI.US,D,20230907,000000,2.74,2.74,2.6,2.65,125719,0
+OPFI.US,D,20230908,000000,2.66,2.67,2.62,2.65,86705,0
+OPFI.US,D,20230911,000000,2.73,2.73,2.65,2.7,267396,0
+OPFI.US,D,20230912,000000,2.7,2.73,2.68,2.7,71339,0
+OPFI.US,D,20230913,000000,2.7,2.72,2.58,2.61,81903,0
+OPFI.US,D,20230914,000000,2.68,2.68,2.383,2.4,137744,0
+OPFI.US,D,20230915,000000,2.39,2.48,2.28,2.28,300804,0
+OPFI.US,D,20230918,000000,2.27,2.55,2.27,2.49,410543,0
+OPFI.US,D,20230919,000000,2.5,2.66,2.41,2.62,317589,0
+OPFI.US,D,20230920,000000,2.68,2.73,2.58,2.61,176897,0
+OPFI.US,D,20230921,000000,2.55,2.61,2.5,2.56,109528,0
+OPFI.US,D,20230922,000000,2.62,2.695,2.52,2.53,119839,0
+OPFI.US,D,20230925,000000,2.53,2.64,2.53,2.56,72356,0
+OPFI.US,D,20230926,000000,2.55,2.6297,2.5,2.52,80653,0
+OPFI.US,D,20230927,000000,2.54,2.6,2.5104,2.56,59907,0
+OPFI.US,D,20230928,000000,2.57,2.63,2.502,2.54,81484,0
+OPFI.US,D,20230929,000000,2.56,2.59,2.5,2.52,35728,0
+OPFI.US,D,20231002,000000,2.58,2.58,2.4806,2.54,76328,0
+OPFI.US,D,20231003,000000,2.5,2.512,2.42,2.46,104868,0
+OPFI.US,D,20231004,000000,2.44,2.44,2.31,2.32,87041,0
+OPFI.US,D,20231005,000000,2.32,2.4,2.31,2.38,83470,0
+OPFI.US,D,20231006,000000,2.37,2.37,2.22,2.33,67535,0
+OPFI.US,D,20231009,000000,2.37,2.53,2.37,2.53,148403,0
+OPFI.US,D,20231010,000000,2.51,2.53,2.345,2.4,123832,0
+OPFI.US,D,20231011,000000,2.44,2.45,2.32,2.33,108239,0
+OPFI.US,D,20231012,000000,2.34,2.398,2.23,2.23,70064,0
+OPFI.US,D,20231013,000000,2.23,2.32,2.2,2.21,122418,0
+OPFI.US,D,20231016,000000,2.19,2.32,2.1771,2.24,99642,0
+OPFI.US,D,20231017,000000,2.24,2.32,2.21,2.23,36818,0
+OPFI.US,D,20231018,000000,2.24,2.29,2.04,2.09,69734,0
+OPFI.US,D,20231019,000000,2.2,2.2974,2.12,2.25,95886,0
+OPFI.US,D,20231020,000000,2.26,2.38,2.25,2.34,58442,0
+OPFI.US,D,20231023,000000,2.32,2.4,2.315,2.34,71820,0
+OPFI.US,D,20231024,000000,2.36,2.3901,2.3,2.31,31342,0
+OPFI.US,D,20231025,000000,2.28,2.35,2.21,2.22,116599,0
+OPFI.US,D,20231026,000000,2.22,2.28,2.2,2.25,38000,0
+OPFI.US,D,20231027,000000,2.27,2.3,2.23,2.24,42813,0
+OPFI.US,D,20231030,000000,2.22,2.34,2.22,2.25,57820,0
+OPFI.US,D,20231031,000000,2.27,2.3,2.18,2.23,44262,0
+OPFI.US,D,20231101,000000,2.23,2.29,2.23,2.26,31132,0
+OPFI.US,D,20231102,000000,2.27,2.32,2.27,2.29,31062,0
+OPFI.US,D,20231103,000000,2.3,2.42,2.27,2.33,107310,0
+OPFI.US,D,20231106,000000,2.33,2.435,2.3,2.4,79552,0
+OPFI.US,D,20231107,000000,2.36,2.46,2.36,2.46,50275,0
+OPFI.US,D,20231108,000000,2.47,2.47,2.43,2.46,24127,0
+OPFI.US,D,20231109,000000,2.5,2.5,2.35,2.38,90753,0
+OPFI.US,D,20231110,000000,2.55,2.55,2.3,2.47,152788,0
+OPFI.US,D,20231113,000000,2.52,2.54,2.44,2.45,234059,0
+OPFI.US,D,20231114,000000,2.52,2.61,2.5199,2.6,211626,0
+OPFI.US,D,20231115,000000,2.59,2.8497,2.565,2.79,264679,0
+OPFI.US,D,20231116,000000,2.84,3.08,2.7624,3.06,432960,0
+OPFI.US,D,20231117,000000,3.09,3.2956,3.025,3.24,368146,0
+OPFI.US,D,20231120,000000,3.27,3.86,3.27,3.6,1153149,0
+OPFI.US,D,20231121,000000,3.71,3.9,3.51,3.74,455786,0
+OPFI.US,D,20231122,000000,3.73,3.83,3.515,3.54,574551,0
+OPFI.US,D,20231124,000000,3.56,3.67,3.26,3.61,323577,0
+OPFI.US,D,20231127,000000,3.67,3.86,3.61,3.85,411380,0
+OPFI.US,D,20231128,000000,3.9,3.99,3.71,3.72,300820,0
+OPFI.US,D,20231129,000000,3.73,3.9,3.65,3.68,251509,0
+OPFI.US,D,20231130,000000,3.62,3.66,3.34,3.54,277884,0
+OPFI.US,D,20231201,000000,3.58,3.74,3.58,3.67,312787,0
+OPFI.US,D,20231204,000000,3.74,3.96,3.725,3.94,701486,0
+OPFI.US,D,20231205,000000,3.95,3.97,3.83,3.91,289474,0
+OPFI.US,D,20231206,000000,3.99,4,3.84,3.87,322991,0
+OPFI.US,D,20231207,000000,3.87,3.91,3.7506,3.85,148542,0
+OPFI.US,D,20231208,000000,3.85,3.97,3.84,3.89,261145,0
+OPFI.US,D,20231211,000000,3.94,4.3,3.9,4.29,1005492,0
+OPFI.US,D,20231212,000000,4.4,4.78,4.37,4.4,614128,0
+OPFI.US,D,20231213,000000,4.38,4.489,4.221,4.34,444956,0
+OPFI.US,D,20231214,000000,4.38,4.48,4.22,4.42,436303,0
+OPFI.US,D,20231215,000000,4.41,4.49,4.269,4.47,457726,0
+OPFI.US,D,20231218,000000,4.48,4.6,4.02,4.23,689293,0
+OPFI.US,D,20231219,000000,4.3,4.49,4.3,4.44,352975,0
+OPFI.US,D,20231220,000000,4.44,4.6,4.34,4.39,284382,0
+OPFI.US,D,20231221,000000,4.49,4.5,4.315,4.36,236469,0
+OPFI.US,D,20231222,000000,4.4,4.665,4.3845,4.65,340039,0
+OPFI.US,D,20231226,000000,4.72,5.05,4.66,4.97,1586058,0
+OPFI.US,D,20231227,000000,5.12,5.2,4.992,5.17,607122,0
+OPFI.US,D,20231228,000000,5.17,5.3399,4.95,5.11,405134,0
+OPFI.US,D,20231229,000000,5.21,5.32,5.07,5.12,449014,0
+OPFI.US,D,20240102,000000,5.13,5.13,4.56,4.72,817300,0
+OPFI.US,D,20240103,000000,4.7,4.72,4.54,4.6,258128,0
+OPFI.US,D,20240104,000000,4.61,4.61,4.28,4.3,468741,0
+OPFI.US,D,20240105,000000,4.24,4.34,4.1801,4.31,407723,0
+OPFI.US,D,20240108,000000,4.27,4.71,4.26,4.71,449495,0
+OPFI.US,D,20240109,000000,4.52,4.73,4.5004,4.57,171264,0
+OPFI.US,D,20240110,000000,4.58,4.65,4.46,4.49,302562,0
+OPFI.US,D,20240111,000000,4.48,4.55,4.3,4.37,278141,0
+OPFI.US,D,20240112,000000,4.45,4.575,4.41,4.52,168929,0
+OPFI.US,D,20240116,000000,4.49,4.49,3.75,3.76,718057,0
+OPFI.US,D,20240117,000000,3.75,3.75,3.57,3.65,369981,0
+OPFI.US,D,20240118,000000,3.65,3.82,3.56,3.82,297031,0
+OPFI.US,D,20240119,000000,3.76,3.8,3.43,3.62,516327,0
+OPFI.US,D,20240122,000000,3.58,3.8317,3.57,3.68,380995,0
+OPFI.US,D,20240123,000000,3.7,3.71,3.59,3.65,150096,0
+OPFI.US,D,20240124,000000,3.71,3.72,3.44,3.44,228857,0
+OPFI.US,D,20240125,000000,3.5,3.59,3.4701,3.55,148491,0
+OPFI.US,D,20240126,000000,3.51,3.59,3.4,3.42,120774,0
+OPFI.US,D,20240129,000000,3.43,3.52,3.409,3.5,374851,0
+OPFI.US,D,20240130,000000,3.5,3.55,3.35,3.37,220302,0
+OPFI.US,D,20240131,000000,3.32,3.3699,3.21,3.21,265379,0
+OPFI.US,D,20240201,000000,3.16,3.42,3.15,3.38,263654,0
+OPFI.US,D,20240202,000000,3.35,3.37,3.26,3.28,183629,0
+OPFI.US,D,20240205,000000,3.21,3.24,3.0203,3.1,279443,0
+OPFI.US,D,20240206,000000,3.03,3.1764,3.03,3.13,191031,0
+OPFI.US,D,20240207,000000,3.09,3.128,2.99,3.04,174170,0
+OPFI.US,D,20240208,000000,3.1,3.26,3.1,3.24,180630,0
+OPFI.US,D,20240209,000000,3.19,3.26,3.1,3.24,219497,0
+OPFI.US,D,20240212,000000,3.26,3.57,3.24,3.53,433015,0
+OPFI.US,D,20240213,000000,3.46,3.6,3.4112,3.48,231578,0
+OPFI.US,D,20240214,000000,3.51,3.79,3.45,3.79,312685,0
+OPFI.US,D,20240215,000000,3.83,3.9,3.63,3.73,285045,0
+OPFI.US,D,20240216,000000,3.73,3.825,3.65,3.73,232920,0
+OPFI.US,D,20240220,000000,3.68,3.69,3.51,3.67,226142,0
+OPFI.US,D,20240221,000000,3.68,3.68,3.44,3.46,198834,0
+OPFI.US,D,20240222,000000,3.48,3.546,3.39,3.41,157059,0
+OPFI.US,D,20240223,000000,3.38,3.41,3.3,3.3,171893,0
+OPFI.US,D,20240226,000000,3.35,3.5732,3.33,3.51,326482,0
+OPFI.US,D,20240227,000000,3.51,3.55,3.44,3.53,168706,0
+OPFI.US,D,20240228,000000,3.49,3.53,3.32,3.33,197750,0
+OPFI.US,D,20240229,000000,3.34,3.53,3.34,3.52,208116,0
+OPFI.US,D,20240301,000000,3.54,3.54,3.41,3.47,155415,0
+OPFI.US,D,20240304,000000,3.47,3.61,3.43,3.44,233103,0
+OPFI.US,D,20240305,000000,3.43,3.44,3.3512,3.37,151429,0
+OPFI.US,D,20240306,000000,3.43,3.63,3.383,3.62,376666,0
+OPFI.US,D,20240307,000000,3.65,3.83,3.54,3.79,727333,0
+OPFI.US,D,20240308,000000,2.95,3.1,2.76,2.9,1722944,0
+OPFI.US,D,20240311,000000,2.96,2.96,2.54,2.56,1074244,0
+OPFI.US,D,20240312,000000,2.58,2.66,2.5,2.55,311995,0
+OPFI.US,D,20240313,000000,2.55,2.78,2.545,2.64,319129,0
+OPFI.US,D,20240314,000000,2.65,2.6906,2.495,2.52,243875,0
+OPFI.US,D,20240315,000000,2.53,2.58,2.48,2.52,250008,0
+OPFI.US,D,20240318,000000,2.5,2.53,2.4,2.41,331282,0
+OPFI.US,D,20240319,000000,2.38,2.4791,2.36,2.42,243313,0
+OPFI.US,D,20240320,000000,2.38,2.52,2.37,2.52,266297,0
+OPFI.US,D,20240321,000000,2.56,2.56,2.45,2.5,182272,0
+OPFI.US,D,20240322,000000,2.5,2.63,2.5,2.58,184714,0
+OPFI.US,D,20240325,000000,2.58,2.605,2.37,2.38,451977,0
+OPFI.US,D,20240326,000000,2.4,2.46,2.35,2.43,211828,0
+OPFI.US,D,20240327,000000,2.43,2.52,2.43,2.49,110984,0
+OPFI.US,D,20240328,000000,2.48,2.54,2.46,2.5,138734,0
+OPFI.US,D,20240401,000000,2.5,2.52,2.46,2.5,153009,0
+OPFI.US,D,20240402,000000,2.48,2.52,2.45,2.5,130897,0
+OPFI.US,D,20240403,000000,2.48,2.52,2.4501,2.49,115850,0
+OPFI.US,D,20240404,000000,2.51,2.51,2.375,2.41,201650,0
+OPFI.US,D,20240405,000000,2.42,2.45,2.39,2.41,145487,0
+OPFI.US,D,20240408,000000,2.44,2.64,2.4,2.56,227208,0
+OPFI.US,D,20240409,000000,2.78,3.42,2.78,3.21,2865225,0
+OPFI.US,D,20240410,000000,3.16,3.25,2.98,3.19,453968,0
+OPFI.US,D,20240411,000000,3.28,3.43,3.2,3.29,583905,0
+OPFI.US,D,20240412,000000,3.22,3.28,3.1401,3.2,238823,0
+OPFI.US,D,20240415,000000,3.26,3.2805,3,3.04,312466,0
+OPFI.US,D,20240416,000000,3.03,3.03,2.83,2.93,277883,0
+OPFI.US,D,20240417,000000,2.94,2.99,2.87,2.92,212465,0
+OPFI.US,D,20240418,000000,2.8,2.94,2.79,2.88,232570,0
+OPFI.US,D,20240419,000000,2.82,3.05,2.81,2.99,232086,0
+OPFI.US,D,20240422,000000,3.07,3.07,2.89,2.98,161162,0
+OPFI.US,D,20240423,000000,2.99,3.1594,2.98,3.04,160255,0
+OPFI.US,D,20240424,000000,3.02,3.04,2.8551,2.87,107814,0
+OPFI.US,D,20240425,000000,2.82,2.845,2.6,2.64,290900,0
+OPFI.US,D,20240426,000000,2.66,2.75,2.56,2.66,212918,0
+OPFI.US,D,20240429,000000,2.7,2.81,2.66,2.73,176459,0
+OPFI.US,D,20240430,000000,2.69,2.72,2.605,2.67,137119,0
+OPFI.US,D,20240501,000000,2.66,2.75,2.6109,2.71,64824,0
+OPFI.US,D,20240502,000000,2.74,2.79,2.7,2.78,75353,0
+OPFI.US,D,20240503,000000,2.85,2.87,2.73,2.76,48897,0
+OPFI.US,D,20240506,000000,2.75,2.78,2.63,2.68,169960,0
+OPFI.US,D,20240507,000000,2.7,2.9,2.665,2.7,224159,0
+OPFI.US,D,20240508,000000,3,3.16,2.84,3.02,543865,0
+OPFI.US,D,20240509,000000,3.02,3.16,2.96,3.1,396236,0
+OPFI.US,D,20240510,000000,3.18,3.18,3.01,3.01,229403,0
+OPFI.US,D,20240513,000000,3.02,3.08,2.9705,3.06,344691,0
+OPFI.US,D,20240514,000000,3.03,3.08,2.96,2.96,163111,0
+OPFI.US,D,20240515,000000,2.99,2.99,2.86,2.88,173870,0
+OPFI.US,D,20240516,000000,2.92,2.9496,2.82,2.84,187576,0
+OPFI.US,D,20240517,000000,2.86,2.99,2.85,2.91,90403,0
+OPFI.US,D,20240520,000000,2.92,3.2799,2.92,3.23,401057,0
+OPFI.US,D,20240521,000000,3.17,3.5587,3.1106,3.28,454859,0
+OPFI.US,D,20240522,000000,3.24,3.298,3.18,3.22,188227,0
+OPFI.US,D,20240523,000000,3.26,3.27,3.12,3.12,189437,0
+OPFI.US,D,20240524,000000,3.11,3.36,3.11,3.33,204649,0
+OPFI.US,D,20240528,000000,3.38,3.475,3.2724,3.36,244765,0
+OPFI.US,D,20240529,000000,3.3,3.43,3.24,3.35,186622,0
+OPFI.US,D,20240530,000000,3.39,3.48,3.35,3.37,111188,0
+OPFI.US,D,20240531,000000,3.4,3.435,3.22,3.23,191691,0
+OPFI.US,D,20240603,000000,3.26,3.43,3.23,3.24,219931,0
+OPFI.US,D,20240604,000000,3.22,3.3088,3.19,3.26,155055,0
+OPFI.US,D,20240605,000000,3.26,3.3379,3.19,3.23,218156,0
+OPFI.US,D,20240606,000000,3.24,3.304,3.14,3.17,165350,0
+OPFI.US,D,20240607,000000,3.14,3.355,3.14,3.22,183442,0
+OPFI.US,D,20240610,000000,3.23,3.3,3.045,3.08,203021,0
+OPFI.US,D,20240611,000000,3.07,3.27,3.0584,3.27,183722,0
+OPFI.US,D,20240612,000000,3.35,3.4,3.22,3.27,143114,0
+OPFI.US,D,20240613,000000,3.27,3.33,3.23,3.26,84731,0
+OPFI.US,D,20240614,000000,3.23,3.33,3.23,3.26,96012,0
+OPFI.US,D,20240617,000000,3.24,3.51,3.24,3.46,311509,0
+OPFI.US,D,20240618,000000,3.48,3.52,3.38,3.4,126422,0
+OPFI.US,D,20240620,000000,3.4,3.5,3.22,3.24,125247,0
+OPFI.US,D,20240621,000000,3.23,3.45,3.21,3.35,254800,0
+OPFI.US,D,20240624,000000,3.4,3.4089,3.321,3.36,93829,0
+OPFI.US,D,20240625,000000,3.35,3.47,3.35,3.37,113415,0
+OPFI.US,D,20240626,000000,3.35,3.495,3.35,3.39,127550,0
+OPFI.US,D,20240627,000000,3.4,3.5,3.38,3.39,85485,0
+OPFI.US,D,20240628,000000,3.42,3.4699,3.31,3.39,1319850,0
+OPFI.US,D,20240701,000000,3.4,3.53,3.342,3.52,149260,0
+OPFI.US,D,20240702,000000,3.52,3.64,3.48,3.52,165769,0
+OPFI.US,D,20240703,000000,3.52,3.62,3.5,3.54,81507,0
+OPFI.US,D,20240705,000000,3.54,3.54,3.31,3.45,254134,0
+OPFI.US,D,20240708,000000,3.46,3.6,3.46,3.52,115021,0
+OPFI.US,D,20240709,000000,3.56,3.59,3.47,3.48,67956,0
+OPFI.US,D,20240710,000000,3.51,3.52,3.465,3.47,89272,0
+OPFI.US,D,20240711,000000,3.55,3.63,3.53,3.59,108461,0
+OPFI.US,D,20240712,000000,3.63,3.63,3.554,3.62,109195,0
+OPFI.US,D,20240715,000000,3.7,3.82,3.63,3.81,268190,0
+OPFI.US,D,20240716,000000,3.85,4.05,3.85,4.04,456624,0
+OPFI.US,D,20240717,000000,4,4.1099,3.9701,4.04,143394,0
+OPFI.US,D,20240718,000000,4.02,4.11,4.0001,4.08,172771,0
+OPFI.US,D,20240719,000000,4,4.1197,3.8,3.82,226675,0
+OPFI.US,D,20240722,000000,3.8,3.93,3.77,3.91,105368,0
+OPFI.US,D,20240723,000000,3.87,4.1,3.87,4.08,100710,0
+OPFI.US,D,20240724,000000,4.08,4.13,3.88,3.93,154884,0
+OPFI.US,D,20240725,000000,3.92,4.04,3.9,3.99,128397,0
+OPFI.US,D,20240726,000000,3.98,4.19,3.9606,4.17,140818,0
+OPFI.US,D,20240729,000000,4.16,4.16,3.83,3.84,187113,0
+OPFI.US,D,20240730,000000,3.76,3.79,3.4642,3.68,208380,0
+OPFI.US,D,20240731,000000,3.71,3.95,3.69,3.86,127179,0
+OPFI.US,D,20240801,000000,3.9,3.92,3.6001,3.67,140996,0
+OPFI.US,D,20240802,000000,3.51,3.5592,3.44,3.51,120742,0
+OPFI.US,D,20240805,000000,3.25,3.3105,3.0909,3.13,230063,0
+OPFI.US,D,20240806,000000,3.26,3.41,3.13,3.39,182805,0
+OPFI.US,D,20240807,000000,3.88,4,3.47,3.84,500652,0
+OPFI.US,D,20240808,000000,3.94,4.19,3.88,3.93,333484,0
+OPFI.US,D,20240809,000000,4.14,4.55,3.97,4.52,934111,0
+OPFI.US,D,20240812,000000,4.52,4.8,4.24,4.61,679295,0
+OPFI.US,D,20240813,000000,4.62,4.8,4.5806,4.7,423850,0
+OPFI.US,D,20240814,000000,4.73,4.74,4.4261,4.46,251132,0
+OPFI.US,D,20240815,000000,4.54,4.54,4.31,4.34,205169,0
+OPFI.US,D,20240816,000000,4.34,4.65,4.3197,4.47,195699,0
+OPFI.US,D,20240819,000000,4.59,4.75,4.39,4.45,358786,0
+OPFI.US,D,20240820,000000,4.45,4.75,4.45,4.69,313057,0
+OPFI.US,D,20240821,000000,4.69,4.74,4.5,4.54,134955,0
+OPFI.US,D,20240822,000000,4.54,4.6,4.398,4.43,85396,0
+OPFI.US,D,20240823,000000,4.48,4.57,4.4176,4.53,145914,0
+OPFI.US,D,20240826,000000,4.6,4.78,4.522,4.75,274367,0
+OPFI.US,D,20240827,000000,4.73,4.7573,4.59,4.63,175243,0
+OPFI.US,D,20240828,000000,4.64,4.78,4.54,4.54,250616,0
+OPFI.US,D,20240829,000000,4.6,4.88,4.55,4.61,312618,0
+OPFI.US,D,20240830,000000,4.62,4.77,4.595,4.77,121518,0
+OPFI.US,D,20240903,000000,4.73,4.85,4.58,4.73,327470,0
+OPFI.US,D,20240904,000000,4.66,4.7,4.25,4.34,252919,0
+OPFI.US,D,20240905,000000,4.35,4.4023,4.18,4.22,250324,0
+OPFI.US,D,20240906,000000,4.22,4.29,4.07,4.07,201617,0
+OPFI.US,D,20240909,000000,4.09,4.35,4.09,4.27,231306,0
+OPFI.US,D,20240910,000000,4.23,4.29,3.93,4.06,297943,0
+OPFI.US,D,20240911,000000,4.08,4.29,4.08,4.18,279202,0
+OPFI.US,D,20240912,000000,4.2,4.3277,4.19,4.26,185999,0
+OPFI.US,D,20240913,000000,4.29,4.39,4.29,4.33,106906,0
+OPFI.US,D,20240916,000000,4.31,4.33,4.16,4.3,169888,0
+OPFI.US,D,20240917,000000,4.31,4.51,4.31,4.46,131373,0
+OPFI.US,D,20240918,000000,4.43,4.56,4.36,4.36,100113,0
+OPFI.US,D,20240919,000000,4.42,4.465,4.31,4.32,91885,0
+OPFI.US,D,20240920,000000,4.32,4.46,4.32,4.38,182329,0
+OPFI.US,D,20240923,000000,4.45,4.46,4.3211,4.46,129312,0
+OPFI.US,D,20240924,000000,4.51,4.51,4.34,4.5,120146,0
+OPFI.US,D,20240925,000000,4.52,4.64,4.46,4.57,190380,0
+OPFI.US,D,20240926,000000,4.68,5,4.605,4.76,544635,0
+OPFI.US,D,20240927,000000,4.81,4.905,4.7016,4.88,319058,0
+OPFI.US,D,20240930,000000,4.85,4.875,4.6443,4.73,324109,0
+OPFI.US,D,20241001,000000,4.82,5,4.77,4.94,545143,0
+OPFI.US,D,20241002,000000,4.95,4.99,4.68,4.69,194327,0
+OPFI.US,D,20241003,000000,4.68,4.69,4.48,4.52,226308,0
+OPFI.US,D,20241004,000000,4.51,4.54,4.38,4.47,145914,0
+OPFI.US,D,20241007,000000,4.44,4.67,4.44,4.57,259977,0
+OPFI.US,D,20241008,000000,4.49,4.82,4.41,4.75,370549,0
+OPFI.US,D,20241009,000000,4.78,5.02,4.68,4.96,432588,0
+OPFI.US,D,20241010,000000,4.95,4.97,4.8,4.83,140733,0
+OPFI.US,D,20241011,000000,4.86,4.92,4.68,4.7,181012,0
+OPFI.US,D,20241014,000000,4.76,5.01,4.73,4.92,445484,0
+OPFI.US,D,20241015,000000,4.92,4.95,4.8,4.88,141615,0
+OPFI.US,D,20241016,000000,4.92,4.945,4.83,4.87,112094,0
+OPFI.US,D,20241017,000000,4.88,4.88,4.78,4.82,129020,0
+OPFI.US,D,20241018,000000,4.85,5.22,4.8247,5.19,667604,0
+OPFI.US,D,20241021,000000,5.21,5.43,5.19,5.36,502071,0
+OPFI.US,D,20241022,000000,5.3,5.58,5.26,5.55,566888,0
+OPFI.US,D,20241023,000000,5.52,5.52,5.15,5.15,356667,0
+OPFI.US,D,20241024,000000,5.19,5.2494,5.12,5.12,160767,0
+OPFI.US,D,20241025,000000,5.15,5.2403,5.04,5.05,216157,0
+OPFI.US,D,20241028,000000,5.12,5.39,5.04,5.39,337543,0
+OPFI.US,D,20241029,000000,5.4,5.425,5.22,5.25,181187,0
+OPFI.US,D,20241030,000000,5.25,5.34,5.21,5.24,172947,0
+OPFI.US,D,20241031,000000,5.22,5.24,4.93,5.12,344491,0
+OPFI.US,D,20241101,000000,5.14,5.16,5.01,5.05,238465,0
+OPFI.US,D,20241104,000000,5.06,5.12,4.8301,4.85,320052,0
+OPFI.US,D,20241105,000000,4.87,4.98,4.85,4.94,195587,0
+OPFI.US,D,20241106,000000,5.2,5.4379,5.1218,5.41,337087,0
+OPFI.US,D,20241107,000000,6,6.63,5.82,6.62,1237136,0
+OPFI.US,D,20241108,000000,6.71,6.8724,6.32,6.5,708610,0
+OPFI.US,D,20241111,000000,6.63,7.09,6.59,6.83,742038,0
+OPFI.US,D,20241112,000000,6.81,7.1591,6.64,7.14,846939,0
+OPFI.US,D,20241113,000000,7.08,7.08,6.72,6.75,377337,0
+OPFI.US,D,20241114,000000,6.78,6.83,6.5334,6.57,251453,0
+OPFI.US,D,20241115,000000,6.605,6.72,6.44,6.53,411248,0
+OPFI.US,D,20241118,000000,6.6,7,6.5753,6.91,519610,0
+OPFI.US,D,20241119,000000,7,7.29,6.9,7.13,892573,0
+OPFI.US,D,20241120,000000,7.2,7.2689,6.73,7.1,571870,0
+OPFI.US,D,20241121,000000,7.05,7.54,6.9917,7.22,682889,0
+OPFI.US,D,20241122,000000,7.25,7.61,7.18,7.61,471088,0
+OPFI.US,D,20241125,000000,7.96,7.96,7.51,7.85,830002,0
+OPFI.US,D,20241126,000000,7.91,8.17,7.82,8,825504,0
+OPFI.US,D,20241127,000000,8.13,8.18,7.81,7.98,495954,0
+OPFI.US,D,20241129,000000,8.06,8.54,8.02,8.16,490012,0
+OPFI.US,D,20241202,000000,8.19,8.23,7.64,7.7,831184,0
+OPFI.US,D,20241203,000000,7.69,7.75,7.34,7.68,640947,0
+OPFI.US,D,20241204,000000,7.62,7.76,7.54,7.73,346928,0
+OPFI.US,D,20241205,000000,7.7019,7.73,7.28,7.35,650022,0
+OPFI.US,D,20241206,000000,7.3,7.45,7.11,7.29,524607,0
+OPFI.US,D,20241209,000000,7.26,7.27,6.7,6.84,605455,0
+OPFI.US,D,20241210,000000,6.88,7.13,6.82,6.85,402748,0
+OPFI.US,D,20241211,000000,6.76,6.97,6.6518,6.84,297582,0
+OPFI.US,D,20241212,000000,6.7895,6.93,6.65,6.66,263747,0
+OPFI.US,D,20241213,000000,6.768,7.4299,6.756,7.34,625480,0
+OPFI.US,D,20241216,000000,7.285,7.59,7.15,7.58,505135,0
+OPFI.US,D,20241217,000000,7.67,7.82,7.45,7.71,663986,0
+OPFI.US,D,20241218,000000,7.8,8.1,7.275,7.31,906666,0
+OPFI.US,D,20241219,000000,7.44,7.65,7.13,7.22,539768,0
+OPFI.US,D,20241220,000000,7.06,7.3318,6.91,7.23,570243,0
+OPFI.US,D,20241223,000000,7.26,7.41,7.05,7.16,328581,0
+OPFI.US,D,20241224,000000,7.24,7.4,7.16,7.36,259671,0
+OPFI.US,D,20241226,000000,7.21,7.9,7.16,7.9,515437,0
+OPFI.US,D,20241227,000000,7.94,8.02,7.4157,7.65,567101,0
+OPFI.US,D,20241230,000000,7.65,7.65,7.3,7.56,440953,0
+OPFI.US,D,20241231,000000,7.602,7.8,7.56,7.66,297809,0
+OPFI.US,D,20250102,000000,7.78,8.46,7.76,8.08,1069148,0
+OPFI.US,D,20250103,000000,8.3,8.73,8.28,8.58,1465554,0
+OPFI.US,D,20250106,000000,8.715,8.725,7.08,7.56,2465744,0
+OPFI.US,D,20250107,000000,7.635,7.6899,7.06,7.22,858868,0
+OPFI.US,D,20250108,000000,7.15,8.3774,6.81,8.22,3145878,0
+OPFI.US,D,20250110,000000,9.35,9.48,8.65,9.29,4959331,0
+OPFI.US,D,20250113,000000,10,10,9.22,9.74,3188573,0
+OPFI.US,D,20250114,000000,10.24,11.24,10.01,10.61,4092929,0
+OPFI.US,D,20250115,000000,11.18,11.96,10.7208,11.91,4037713,0
+OPFI.US,D,20250116,000000,11.98,12,10.66,11.26,3352520,0
+OPFI.US,D,20250117,000000,11.37,12.0846,10.9,11.02,2479133,0
+OPFI.US,D,20250121,000000,11.65,12.25,11.17,11.92,2405417,0
+OPFI.US,D,20250122,000000,12.16,12.5,11.63,11.84,1829186,0
+OPFI.US,D,20250123,000000,11.76,12.25,11.45,12.04,1238702,0
+OPFI.US,D,20250124,000000,12.03,12.85,11.9,12.64,1447191,0
+OPFI.US,D,20250127,000000,12.05,12.53,11.21,12.49,2545403,0
+OPFI.US,D,20250128,000000,12.79,14.41,12.79,13.88,3280769,0
+OPFI.US,D,20250129,000000,14.54,14.62,13.56,13.85,2229243,0
+OPFI.US,D,20250130,000000,14.11,14.85,13.73,13.81,1668760,0
+OPFI.US,D,20250131,000000,13.97,14.38,13.4,13.71,1655223,0
+OPFI.US,D,20250203,000000,12.93,14.13,12.6,13.77,2098507,0
+OPFI.US,D,20250204,000000,14.1,15.13,13.876,15,2324251,0
+OPFI.US,D,20250205,000000,15.35,15.7,14.71,15.57,2056281,0
+OPFI.US,D,20250206,000000,15.85,16.71,15.51,16.36,2594251,0
+OPFI.US,D,20250207,000000,16.55,17.7281,16.07,16.94,3162423,0
+OPFI.US,D,20250210,000000,17.29,17.29,14.21,15.42,6189910,0
+OPFI.US,D,20250211,000000,14.92,15.95,14.88,15,2124865,0
+OPFI.US,D,20250212,000000,14.315,14.74,13.6,14.3,2752997,0
+OPFI.US,D,20250213,000000,14.5,15.3,12.75,13.03,4136930,0
+OPFI.US,D,20250214,000000,13.37,13.56,12.72,13.11,1669578,0
+OPFI.US,D,20250218,000000,13,13.26,11.59,12,3863542,0
+OPFI.US,D,20250219,000000,12.11,12.11,11.3,11.62,2184442,0
+OPFI.US,D,20250220,000000,11.65,11.8,11.16,11.32,1381255,0
+OPFI.US,D,20250221,000000,11.46,12.05,11.21,11.29,1868967,0
+OPFI.US,D,20250224,000000,11.19,11.3,10.09,10.93,3242009,0
+OPFI.US,D,20250225,000000,10.66,10.77,10.2,10.7,1854773,0
+OPFI.US,D,20250226,000000,10.92,11.154,10.3101,10.51,1282469,0
+OPFI.US,D,20250227,000000,10.63,10.8,10.12,10.13,948846,0
+OPFI.US,D,20250228,000000,9.92,10.0699,9.53,9.86,2103592,0
+OPFI.US,D,20250303,000000,10.27,10.72,9.58,9.59,1993252,0
+OPFI.US,D,20250304,000000,9.22,9.6,9.03,9.35,2234113,0
+OPFI.US,D,20250305,000000,11.25,11.28,9.57,10.36,3788907,0
+OPFI.US,D,20250306,000000,10.14,10.4499,9.15,9.69,2367385,0
+OPFI.US,D,20250307,000000,9.7356,9.7356,9.03,9.65,1616964,0
+OPFI.US,D,20250310,000000,9.29,9.47,8.68,9.05,2036297,0
+OPFI.US,D,20250311,000000,9.04,9.46,8.87,9.21,1147565,0
+OPFI.US,D,20250312,000000,9.67,9.7899,9.07,9.35,1011733,0
+OPFI.US,D,20250313,000000,9.34,9.35,8.75,8.88,1009429,0
+OPFI.US,D,20250314,000000,9.08,9.27,8.8301,9.25,980783,0
+OPFI.US,D,20250317,000000,9.2236,9.33,8.92,9.25,987753,0
+OPFI.US,D,20250318,000000,9.19,9.22,8.8205,9.14,678694,0
+OPFI.US,D,20250319,000000,9.23,9.78,9.19,9.68,1255448,0
+OPFI.US,D,20250320,000000,9.68,10.14,9.571,9.91,1305169,0
+OPFI.US,D,20250321,000000,9.71,9.8,9.33,9.76,988745,0
+OPFI.US,D,20250324,000000,10.3,10.98,9.9,10.93,2001039,0
+OPFI.US,D,20250325,000000,11.07,11.1,10.61,10.74,1332052,0
+OPFI.US,D,20250326,000000,10.77,10.77,9.8,9.95,1539572,0
+OPFI.US,D,20250327,000000,9.762,9.77,8.95,9.32,1427340,0
+OPFI.US,D,20250328,000000,9.33,9.53,9.15,9.51,876209,0
+OPFI.US,D,20250331,000000,9.095,9.37,8.9,9.3,872188,0
+OPFI.US,D,20250401,000000,9.2889,9.41,8.9,9.33,718272,0
+OPFI.US,D,20250402,000000,9.1,9.86,9.06,9.78,717777,0
+OPFI.US,D,20250403,000000,9.1,9.35,8.95,8.96,984251,0
+OPFI.US,D,20250404,000000,8.11,8.36,7.5928,8.27,1750594,0
+OPFI.US,D,20250407,000000,7.62,8.5899,7.54,8.16,1621047,0
+OPFI.US,D,20250408,000000,8.19,8.5,7.72,7.92,1220180,0
+OPFI.US,D,20250409,000000,7.88,8.82,7.63,8.66,1297789,0
+OPFI.US,D,20250410,000000,8.44,8.52,8.11,8.33,846726,0
+OPFI.US,D,20250411,000000,8.225,8.51,7.92,8.47,753002,0
+OPFI.US,D,20250414,000000,8.66,8.7392,8.21,8.27,697696,0
+OPFI.US,D,20250415,000000,8.29,8.54,8,8.49,469316,0
+OPFI.US,D,20250416,000000,8.26,8.44,8.18,8.35,446988,0
+OPFI.US,D,20250417,000000,8.43,8.49,8.22,8.3,479174,0
+OPFI.US,D,20250421,000000,8.22,8.41,7.81,7.98,671429,0
+OPFI.US,D,20250422,000000,8.125,8.485,7.9875,8.44,574345,0
+OPFI.US,D,20250423,000000,8.87,9.05,8.54,8.86,1392512,0
+OPFI.US,D,20250424,000000,8.9,9.38,8.86,9.37,1107998,0
+OPFI.US,D,20250425,000000,9.32,9.6,9.26,9.27,483406,0
+OPFI.US,D,20250428,000000,9.24,9.5,9.17,9.5,528668,0
+OPFI.US,D,20250429,000000,9.59,9.65,9.372,9.48,389276,0
+OPFI.US,D,20250430,000000,9.26,9.51,9.075,9.35,856447,0
+OPFI.US,D,20250501,000000,9.56,9.72,9.29,9.6,507196,0
+OPFI.US,D,20250502,000000,9.6,10.07,9.55,9.93,677593,0
+OPFI.US,D,20250505,000000,9.8464,9.92,9.7192,9.86,511615,0
+OPFI.US,D,20250506,000000,9.6,9.8398,9.43,9.7,611357,0
+OPFI.US,D,20250507,000000,11,11,10.01,10.84,1992259,0
+OPFI.US,D,20250508,000000,11.39,12.3,11.31,11.61,2035288,0
+OPFI.US,D,20250509,000000,11.72,11.98,11.3,11.64,974342,0
+OPFI.US,D,20250512,000000,12.44,12.52,12.04,12.16,1406264,0
+OPFI.US,D,20250513,000000,12.285,12.64,12.2,12.43,1259954,0
+OPFI.US,D,20250514,000000,12.49,12.6,11.91,12.1,1034205,0
+OPFI.US,D,20250515,000000,12.13,12.15,11.24,11.39,2040166,0
+OPFI.US,D,20250516,000000,11.45,11.88,11.4,11.81,761481,0
+OPFI.US,D,20250519,000000,11.38,11.93,11.36,11.89,669311,0
+OPFI.US,D,20250520,000000,12.04,12.48,11.9,12.21,804548,0
+OPFI.US,D,20250521,000000,11.96,12.1025,11.1581,11.33,1097564,0
+OPFI.US,D,20250522,000000,11.3553,11.922,11.2648,11.73,795884,0
+OPFI.US,D,20250523,000000,11.47,12.34,11.41,11.98,877953,0
+OPFI.US,D,20250527,000000,12.4,13.0899,12.24,13.03,2392196,0
+OPFI.US,D,20250528,000000,13.48,13.6995,12.9202,13.21,1653145,0
+OPFI.US,D,20250529,000000,13.41,13.54,12.59,12.94,1251612,0
+OPFI.US,D,20250530,000000,12.79,12.97,12.4,12.67,1080511,0
+OPFI.US,D,20250602,000000,12.6,13.32,12.45,13.2,1521490,0
+OPFI.US,D,20250603,000000,13.15,13.34,12.9,13.14,1108925,0
+OPFI.US,D,20250604,000000,13.38,14.11,13.11,13.49,1493205,0
+OPFI.US,D,20250605,000000,13.55,14.03,13.37,13.55,1168704,0
+OPFI.US,D,20250606,000000,13.74,14.24,13.7,14.18,1428613,0
+OPFI.US,D,20250609,000000,14.41,14.4498,13.35,13.89,1488820,0
+OPFI.US,D,20250610,000000,13.85,14.09,13.46,13.93,1120782,0
+OPFI.US,D,20250611,000000,13.94,14.28,13.6526,13.9,950399,0
+OPFI.US,D,20250612,000000,13.7,13.85,12.46,12.56,2591639,0
+OPFI.US,D,20250613,000000,12.27,12.43,12.09,12.21,1345175,0
+OPFI.US,D,20250616,000000,12.405,12.6887,12.23,12.3,1018412,0
+OPFI.US,D,20250617,000000,12.0103,12.1,11.6,11.95,1601329,0
+OPFI.US,D,20250618,000000,12,12.71,12,12.58,1130787,0
+OPFI.US,D,20250620,000000,12.82,13.05,12.6,12.85,1334582,0
+OPFI.US,D,20250623,000000,12.8,13.42,12.38,13.4,1413037,0
+OPFI.US,D,20250624,000000,13.735,14.51,13.67,14.48,1883272,0
+OPFI.US,D,20250625,000000,14.72,14.81,14.1,14.45,922137,0
+OPFI.US,D,20250626,000000,14.55,14.7,14.31,14.5,755250,0
+OPFI.US,D,20250627,000000,14.55,15.0301,14.2,14.61,1771074,0
+OPFI.US,D,20250630,000000,14.61,14.625,13.25,13.99,2083452,0
+OPFI.US,D,20250701,000000,13.82,14.08,13.02,13.58,1185936,0
+OPFI.US,D,20250702,000000,13.37,13.78,13.25,13.51,966742,0
+OPFI.US,D,20250703,000000,13.535,13.73,13.1258,13.72,1026248,0
+OPFI.US,D,20250707,000000,13.625,14.28,13.305,14.23,1026153,0
+OPFI.US,D,20250708,000000,14.27,14.97,14.1428,14.25,1409205,0
+OPFI.US,D,20250709,000000,14.42,14.5,13.65,13.69,873124,0
+OPFI.US,D,20250710,000000,13.71,13.88,13.23,13.35,869047,0
+OPFI.US,D,20250711,000000,13.275,13.49,12.245,12.27,1959135,0
+OPFI.US,D,20250714,000000,12.05,12.35,11.91,11.97,1521576,0
+OPFI.US,D,20250715,000000,11.95,11.966,11.4,11.49,1621271,0
+OPFI.US,D,20250716,000000,11.5,11.8599,11.37,11.75,1263980,0
+OPFI.US,D,20250717,000000,11.75,11.77,11.45,11.65,819356,0
+OPFI.US,D,20250718,000000,11.7,11.76,11.5,11.64,784625,0
+OPFI.US,D,20250721,000000,11.728,11.97,11.4,11.44,766230,0
+OPFI.US,D,20250722,000000,11.425,11.425,10.95,11.28,886281,0
+OPFI.US,D,20250723,000000,11.385,11.7,11.27,11.65,871026,0
+OPFI.US,D,20250724,000000,11.5,11.53,11.17,11.25,735294,0
+OPFI.US,D,20250725,000000,11.27,11.31,11.12,11.27,671048,0
+OPFI.US,D,20250728,000000,11.335,11.43,10.72,10.92,1001889,0
+OPFI.US,D,20250729,000000,10.93,11.21,10.83,10.88,742158,0
+OPFI.US,D,20250730,000000,10.99,11.0592,10.52,10.69,1084350,0
+OPFI.US,D,20250731,000000,10.71,10.9,10.53,10.64,849836,0
+OPFI.US,D,20250801,000000,10.225,10.4,9.9,10.4,1264360,0
+OPFI.US,D,20250804,000000,10.4,10.43,9.95,10.25,1421091,0
+OPFI.US,D,20250805,000000,10.21,10.29,9.64,9.99,1658958,0
+OPFI.US,D,20250806,000000,11.8,12.6,10.76,11.33,3000848,0
+OPFI.US,D,20250807,000000,11.27,11.33,10.35,10.35,1352180,0
+OPFI.US,D,20250808,000000,10.3,10.85,9.92,10.76,1399893,0
+OPFI.US,D,20250811,000000,10.85,11.3299,10.56,10.9,1357656,0
+OPFI.US,D,20250812,000000,11,11.035,10.63,10.79,1222305,0
+OPFI.US,D,20250813,000000,10.88,10.9336,10.56,10.76,820725,0
+OPFI.US,D,20250814,000000,10.5,10.7934,10.31,10.57,760238,0
+OPFI.US,D,20250815,000000,10.645,10.645,10.24,10.42,888834,0
+OPFI.US,D,20250818,000000,10.35,10.65,10.35,10.6,744231,0
+OPFI.US,D,20250819,000000,10.3,10.3,9.41,9.89,2697161,0
+OPFI.US,D,20250820,000000,9.72,9.72,9.51,9.58,1238035,0
+OPFI.US,D,20250821,000000,9.32,9.76,9.32,9.65,743455,0
+OPFI.US,D,20250822,000000,9.65,10.16,9.55,9.78,967895,0
+OPFI.US,D,20250825,000000,9.74,10.19,9.7,9.97,828095,0
+OPFI.US,D,20250826,000000,10.32,10.76,10.31,10.73,1372728,0
+OPFI.US,D,20250827,000000,10.6,10.63,10.11,10.15,1344379,0
+OPFI.US,D,20250828,000000,10.13,10.4,10.071,10.16,956830,0
+OPFI.US,D,20250829,000000,10.135,10.21,9.9536,10.21,704695,0
+OPFI.US,D,20250902,000000,9.9629,10.29,9.81,10.29,781058,0
+OPFI.US,D,20250903,000000,10.205,10.27,9.91,10.11,1408861,0
+OPFI.US,D,20250904,000000,10.13,10.58,10.116,10.45,737651,0
+OPFI.US,D,20250905,000000,10.55,10.74,10.231,10.46,559466,0
+OPFI.US,D,20250908,000000,10.52,10.6,10.31,10.47,712906,0
+OPFI.US,D,20250909,000000,10.3004,10.49,10.13,10.44,545897,0
+OPFI.US,D,20250910,000000,10.49,10.5899,10.03,10.19,757417,0
+OPFI.US,D,20250911,000000,10.285,10.47,10.1536,10.46,574093,0
+OPFI.US,D,20250912,000000,10.34,11.05,10.34,10.99,975488,0
+OPFI.US,D,20250915,000000,11.09,11.19,10.8507,11.15,1126999,0
+OPFI.US,D,20250916,000000,11.28,11.46,10.97,11.42,1206752,0
+OPFI.US,D,20250917,000000,11.46,11.91,11.3395,11.72,1211525,0
+OPFI.US,D,20250918,000000,11.9,12.12,11.81,12.09,1272526,0
+OPFI.US,D,20250919,000000,12.13,12.23,11.71,11.74,1315694,0
+OPFI.US,D,20250922,000000,11.62,11.73,11.42,11.63,708091,0
+OPFI.US,D,20250923,000000,11.7103,12.45,11.6,11.74,1221369,0
+OPFI.US,D,20250924,000000,11.85,12.1799,11.49,11.51,783991,0
+OPFI.US,D,20250925,000000,11.24,12.32,11.06,12.24,1211087,0
+OPFI.US,D,20250926,000000,12.35,12.4459,11.96,12.1,927909,0
+OPFI.US,D,20250929,000000,12.2,12.2764,11.6771,11.91,798611,0
+OPFI.US,D,20250930,000000,11.855,11.93,11.11,11.33,777989,0
+OPFI.US,D,20251001,000000,11.35,11.5,11.13,11.2,720247,0
+OPFI.US,D,20251002,000000,11.2287,11.23,10.55,10.73,1142686,0
+OPFI.US,D,20251003,000000,10.79,10.94,10.69,10.84,743440,0
+OPFI.US,D,20251006,000000,10.84,10.855,10.36,10.51,1116878,0
+OPFI.US,D,20251007,000000,10.45,10.6,10.05,10.13,1019595,0
+OPFI.US,D,20251008,000000,10.25,10.42,10.02,10.04,699335,0
+OPFI.US,D,20251009,000000,10.05,10.11,9.85,10.06,909379,0
+OPFI.US,D,20251010,000000,10,10.11,9.61,9.63,975886,0
+OPFI.US,D,20251013,000000,9.805,10,9.72,9.97,714318,0
+OPFI.US,D,20251014,000000,9.775,10.45,9.71,10.22,752701,0
+OPFI.US,D,20251015,000000,10.2,10.27,9.83,9.86,939731,0
+OPFI.US,D,20251016,000000,9.8,9.9099,9.4,9.46,861143,0
+OPFI.US,D,20251017,000000,9.29,9.4567,9.19,9.3,642939,0
+OPFI.US,D,20251020,000000,9.3999,9.81,9.387,9.8,499889,0
+OPFI.US,D,20251021,000000,9.795,9.98,9.72,9.97,481143,0
+OPFI.US,D,20251022,000000,9.96,9.97,9.63,9.71,527825,0
+OPFI.US,D,20251023,000000,9.8,10.07,9.78,9.87,593192,0
+OPFI.US,D,20251024,000000,9.9965,10.3,9.93,10.18,653028,0
+OPFI.US,D,20251027,000000,10.295,10.4225,10.04,10.05,578511,0
+OPFI.US,D,20251028,000000,10.15,10.19,9.88,9.99,801636,0
+OPFI.US,D,20251029,000000,10.92,11.09,9,10.37,2227025,0
+OPFI.US,D,20251030,000000,10.21,10.395,9.42,9.62,1628149,0
+OPFI.US,D,20251031,000000,9.78,9.94,9.65,9.75,892399,0
+OPFI.US,D,20251103,000000,9.9,10.325,9.85,10.05,867147,0
+OPFI.US,D,20251104,000000,9.81,10,9.655,9.67,751761,0
+OPFI.US,D,20251105,000000,9.7,9.94,9.5501,9.94,635800,0
+OPFI.US,D,20251106,000000,9.75,9.94,9.42,9.45,728193,0
+OPFI.US,D,20251107,000000,9.39,9.94,9.35,9.94,582932,0
+OPFI.US,D,20251110,000000,10.1,10.25,9.8496,10.06,605677,0
+OPFI.US,D,20251111,000000,10.05,10.05,9.81,9.84,488949,0
+OPFI.US,D,20251112,000000,9.76,9.935,9.72,9.84,592229,0
+OPFI.US,D,20251113,000000,9.7815,9.86,9.52,9.67,516405,0
+OPFI.US,D,20251114,000000,9.43,9.91,9.34,9.83,925874,0
+OPFI.US,D,20251117,000000,9.81,10.15,9.275,9.32,936776,0
+OPFI.US,D,20251118,000000,9.16,9.48,9.16,9.38,621814,0
+OPFI.US,D,20251119,000000,9.4,9.61,9.38,9.46,690342,0
+OPFI.US,D,20251120,000000,9.66,9.76,9.149,9.18,545717,0
+OPFI.US,D,20251121,000000,9.15,9.4,9.04,9.23,697647,0
+OPFI.US,D,20251124,000000,9.2,9.3199,9.14,9.25,296362,0
+OPFI.US,D,20251125,000000,9.3,9.64,9.21,9.61,377636,0
+OPFI.US,D,20251126,000000,9.545,9.7798,9.52,9.76,632127,0
+OPFI.US,D,20251128,000000,9.73,9.98,9.6612,9.9,265885,0
+OPFI.US,D,20251201,000000,9.8,9.9,9.65,9.78,369797,0
+OPFI.US,D,20251202,000000,9.7001,9.84,9.64,9.65,345242,0
+OPFI.US,D,20251203,000000,9.7784,10.2,9.665,10.15,443568,0
+OPFI.US,D,20251204,000000,10.115,10.335,10.0317,10.29,505613,0
+OPFI.US,D,20251205,000000,10.2,10.36,10.030451,10.11,357731,0
+OPFI.US,D,20251208,000000,10.175,10.27,10.11,10.16,365239,0
+OPFI.US,D,20251209,000000,10.3,10.665,10.29,10.62,712738,0
+OPFI.US,D,20251210,000000,10.54,10.86,10.4267,10.74,635839,0
+OPFI.US,D,20251211,000000,10.63,11.0564,10.56,10.98,596948,0
+OPFI.US,D,20251212,000000,11,11.35,10.985,11.09,1106682,0
+OPFI.US,D,20251215,000000,11.05,11.2,10.6,10.67,606798,0
+OPFI.US,D,20251216,000000,10.58,11.09,10.56,10.96,492647,0
+OPFI.US,D,20251217,000000,10.935,11.12,10.73,10.74,501430,0
+OPFI.US,D,20251218,000000,10.89,11.18,10.645,10.7,796613,0
+OPFI.US,D,20251219,000000,10.815,10.89,10.62,10.74,769320,0
+OPFI.US,D,20251222,000000,10.84,11.69,10.81,11.38,877432,0
+OPFI.US,D,20251223,000000,11.251,11.3673,10.93,11.02,491239,0
+OPFI.US,D,20251224,000000,11.185,11.3,11,11.24,193335,0
+OPFI.US,D,20251226,000000,11.28,11.28,11.02,11.13,394642,0
+OPFI.US,D,20251229,000000,11.11,11.21,10.995,11.02,354533,0
+OPFI.US,D,20251230,000000,11.02,11.1154,10.81,10.83,392962,0
+OPFI.US,D,20251231,000000,10.72,10.82,10.42,10.46,543002,0
+OPFI.US,D,20260102,000000,10.565,10.565,10.09,10.3,653550,0
+OPFI.US,D,20260105,000000,10.32,10.7,10.24,10.5,569363,0
+OPFI.US,D,20260106,000000,10.5,10.5532,10.03,10.2,560162,0
+OPFI.US,D,20260107,000000,10.05,10.26,9.79,10.21,531497,0
+OPFI.US,D,20260108,000000,10.19,10.42,10.14,10.38,384467,0
+OPFI.US,D,20260109,000000,10.32,10.4908,10.25,10.38,474306,0
+OPFI.US,D,20260112,000000,10.2,10.25,9.9,10.1,551728,0
+OPFI.US,D,20260113,000000,10.1366,10.16,9.97,10.09,484458,0
+OPFI.US,D,20260114,000000,10.05,10.11,9.84,9.95,515029,0
+OPFI.US,D,20260115,000000,10,10.165,9.97,10.01,503861,0
+OPFI.US,D,20260116,000000,9.99,10.13,9.91,9.91,566023,0
+OPFI.US,D,20260120,000000,9.76,10.085,9.6408,9.9,689453,0
+OPFI.US,D,20260121,000000,10.01,10.03,9.78,9.96,455071,0
+OPFI.US,D,20260122,000000,10,10.255,9.96,9.97,640449,0
+OPFI.US,D,20260123,000000,10,10.04,9.79,9.91,444664,0
+OPFI.US,D,20260126,000000,9.84,9.975,9.78,9.88,366682,0
+OPFI.US,D,20260127,000000,9.87,9.92,9.73,9.85,417727,0
+OPFI.US,D,20260128,000000,9.905,9.94,9.5,9.64,530706,0
+OPFI.US,D,20260129,000000,9.6,9.73,9.46,9.72,614660,0
+OPFI.US,D,20260130,000000,9.65,9.815,9.49,9.52,585663,0
+OPFI.US,D,20260202,000000,9.5,9.92,9.48,9.73,611381,0
+OPFI.US,D,20260203,000000,9.79,9.85,9.0359,9.15,915160,0
+OPFI.US,D,20260204,000000,9.16,9.161,8.83,9.1,630560,0
+OPFI.US,D,20260205,000000,9,9.04,8.75,8.79,573963,0
+OPFI.US,D,20260206,000000,8.96,9.1,8.84,9.07,347698,0
+OPFI.US,D,20260209,000000,9.08,9.315,9.05,9.13,335925,0
+OPFI.US,D,20260210,000000,9.19,9.4,9.14,9.16,250166,0
+OPFI.US,D,20260211,000000,9.12,9.17,8.7728,8.89,370183,0
+OPFI.US,D,20260212,000000,8.99,9,8.7,8.81,384494,0
+OPFI.US,D,20260213,000000,8.8,9.01,8.75,8.91,303391,0
+OPFI.US,D,20260217,000000,8.89,9.081631,8.78,8.98,277304,0
+OPFI.US,D,20260218,000000,9.0344,9.35,9.0344,9.27,302984,0

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

@@ -0,0 +1,278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBSE.US,D,20240620,000000,25.37,25.4013,25.35,25.4013,800,0
+PBSE.US,D,20240621,000000,25.4101,25.4101,25.4101,25.4101,66,0
+PBSE.US,D,20240624,000000,25.4039,25.4039,25.4039,25.4039,1,0
+PBSE.US,D,20240625,000000,25.45,25.47,25.45,25.47,1000,0
+PBSE.US,D,20240626,000000,25.46,25.46,25.4448,25.4448,200,0
+PBSE.US,D,20240627,000000,25.45,25.45,25.45,25.45,1,0
+PBSE.US,D,20240628,000000,25.4495,25.4495,25.4495,25.4495,1,0
+PBSE.US,D,20240701,000000,25.47,25.47,25.47,25.47,1,0
+PBSE.US,D,20240702,000000,25.495,25.495,25.495,25.495,1,0
+PBSE.US,D,20240703,000000,25.52,25.52,25.52,25.52,1,0
+PBSE.US,D,20240705,000000,25.5483,25.5483,25.5483,25.5483,1,0
+PBSE.US,D,20240708,000000,25.5646,25.5646,25.5646,25.5646,2,0
+PBSE.US,D,20240709,000000,25.565,25.565,25.565,25.565,10,0
+PBSE.US,D,20240710,000000,25.595,25.595,25.595,25.595,1,0
+PBSE.US,D,20240711,000000,25.5821,25.5821,25.5821,25.5821,1,0
+PBSE.US,D,20240712,000000,25.6115,25.6115,25.6115,25.6115,1,0
+PBSE.US,D,20240715,000000,25.615,25.615,25.615,25.615,1,0
+PBSE.US,D,20240716,000000,25.635,25.635,25.635,25.635,1,0
+PBSE.US,D,20240717,000000,25.595,25.595,25.595,25.595,1,0
+PBSE.US,D,20240718,000000,25.5648,25.5648,25.5648,25.5648,1,0
+PBSE.US,D,20240719,000000,25.5354,25.5354,25.5354,25.5354,1,0
+PBSE.US,D,20240722,000000,25.5951,25.5951,25.5951,25.5951,1,0
+PBSE.US,D,20240723,000000,25.595,25.595,25.595,25.595,1,0
+PBSE.US,D,20240724,000000,25.4664,25.4664,25.4664,25.4664,1,0
+PBSE.US,D,20240725,000000,25.4503,25.4503,25.4503,25.4503,1,0
+PBSE.US,D,20240726,000000,25.5065,25.5065,25.5065,25.5065,1,0
+PBSE.US,D,20240729,000000,25.5339,25.5339,25.5339,25.5339,1,0
+PBSE.US,D,20240730,000000,25.5075,25.5075,25.5075,25.5075,1,0
+PBSE.US,D,20240731,000000,25.5964,25.5964,25.5964,25.5964,1,0
+PBSE.US,D,20240801,000000,25.5057,25.5057,25.5057,25.5057,1,0
+PBSE.US,D,20240802,000000,25.3902,25.3902,25.3902,25.3902,1,0
+PBSE.US,D,20240805,000000,25.1821,25.1821,25.1821,25.1821,1,0
+PBSE.US,D,20240806,000000,25.2786,25.2786,25.2786,25.2786,1,0
+PBSE.US,D,20240807,000000,25.2052,25.2052,25.2052,25.2052,1,0
+PBSE.US,D,20240808,000000,25.3725,25.3725,25.3725,25.3725,1,0
+PBSE.US,D,20240809,000000,25.4316,25.4316,25.4316,25.4316,1,0
+PBSE.US,D,20240812,000000,25.4342,25.4342,25.4342,25.4342,11,0
+PBSE.US,D,20240813,000000,25.5748,25.5748,25.5748,25.5748,1,0
+PBSE.US,D,20240814,000000,25.6254,25.6254,25.6254,25.6254,1,0
+PBSE.US,D,20240815,000000,25.7209,25.7209,25.7209,25.7209,1,0
+PBSE.US,D,20240816,000000,25.77,25.78,25.75,25.75,6597,0
+PBSE.US,D,20240819,000000,25.79,25.79,25.79,25.79,1,0
+PBSE.US,D,20240820,000000,25.783,25.783,25.783,25.783,1,0
+PBSE.US,D,20240821,000000,25.8,25.8,25.8,25.8,1,0
+PBSE.US,D,20240822,000000,25.7802,25.7802,25.7802,25.7802,1,0
+PBSE.US,D,20240823,000000,25.8348,25.8348,25.8348,25.8348,1,0
+PBSE.US,D,20240826,000000,25.84,25.84,25.84,25.84,1,0
+PBSE.US,D,20240827,000000,25.845,25.845,25.845,25.845,1,0
+PBSE.US,D,20240828,000000,25.84,25.84,25.84,25.84,1,0
+PBSE.US,D,20240829,000000,25.85,25.85,25.85,25.85,1,0
+PBSE.US,D,20240830,000000,25.865,25.9,25.8643,25.865,800,0
+PBSE.US,D,20240903,000000,25.86,25.86,25.6586,25.6734,32797,0
+PBSE.US,D,20240904,000000,25.695,25.695,25.63,25.6717,950,0
+PBSE.US,D,20240905,000000,25.66,25.675,25.6,25.63,4001,0
+PBSE.US,D,20240906,000000,25.51,25.53,25.4302,25.4302,11974,0
+PBSE.US,D,20240909,000000,25.5839,25.5839,25.51,25.5825,302,0
+PBSE.US,D,20240910,000000,25.5094,25.65,25.5094,25.6258,4009,0
+PBSE.US,D,20240911,000000,25.6,25.726,25.47,25.726,1523,0
+PBSE.US,D,20240912,000000,25.78,25.8109,25.78,25.8109,344,0
+PBSE.US,D,20240913,000000,25.8874,25.8874,25.8874,25.8874,115,0
+PBSE.US,D,20240916,000000,25.9148,25.9148,25.9148,25.9148,2,0
+PBSE.US,D,20240917,000000,25.91,25.91,25.8961,25.9028,982,0
+PBSE.US,D,20240918,000000,25.92,25.95,25.8755,25.8755,835,0
+PBSE.US,D,20240919,000000,26.0583,26.0699,26.0583,26.0699,501,0
+PBSE.US,D,20240920,000000,26.0663,26.0663,26.0663,26.0663,10,0
+PBSE.US,D,20240923,000000,26.0857,26.0857,26.0857,26.0857,10,0
+PBSE.US,D,20240924,000000,26.14,26.14,26.1166,26.1166,500,0
+PBSE.US,D,20240925,000000,26.12,26.12,26.095,26.095,200,0
+PBSE.US,D,20240926,000000,26.14,26.14,26.11,26.1325,295,0
+PBSE.US,D,20240927,000000,26.13,26.13,26.1239,26.1239,100,0
+PBSE.US,D,20240930,000000,26.11,26.1758,26.11,26.1758,147,0
+PBSE.US,D,20241001,000000,26.06,26.0902,26.06,26.0902,100,0
+PBSE.US,D,20241002,000000,26.0947,26.0947,26.0947,26.0947,10,0
+PBSE.US,D,20241003,000000,26.051,26.051,26.051,26.051,6,0
+PBSE.US,D,20241004,000000,26.1407,26.1407,26.1407,26.1407,10,0
+PBSE.US,D,20241007,000000,26.06,26.06,26.0341,26.0341,100,0
+PBSE.US,D,20241008,000000,26.129,26.129,26.129,26.129,10,0
+PBSE.US,D,20241009,000000,26.2042,26.2042,26.2042,26.2042,10,0
+PBSE.US,D,20241010,000000,26.1845,26.1845,26.1845,26.1845,10,0
+PBSE.US,D,20241011,000000,26.2101,26.235,26.2101,26.235,2000,0
+PBSE.US,D,20241014,000000,26.3082,26.3082,26.3082,26.3082,10,0
+PBSE.US,D,20241015,000000,26.33,26.33,26.2289,26.2289,2100,0
+PBSE.US,D,20241016,000000,26.2813,26.2813,26.2813,26.2813,48,0
+PBSE.US,D,20241017,000000,26.2893,26.2893,26.2893,26.2893,10,0
+PBSE.US,D,20241018,000000,26.32,26.331,26.32,26.331,1600,0
+PBSE.US,D,20241021,000000,26.3116,26.3116,26.3116,26.3116,10,0
+PBSE.US,D,20241022,000000,26.3282,26.3282,26.3282,26.3282,10,0
+PBSE.US,D,20241023,000000,26.2301,26.2301,26.2301,26.2301,23,0
+PBSE.US,D,20241024,000000,26.2624,26.2624,26.2624,26.2624,23,0
+PBSE.US,D,20241025,000000,26.2545,26.2545,26.2545,26.2545,23,0
+PBSE.US,D,20241028,000000,26.2857,26.2857,26.2857,26.2857,23,0
+PBSE.US,D,20241029,000000,26.2984,26.2984,26.2984,26.2984,23,0
+PBSE.US,D,20241030,000000,26.2611,26.2611,26.2611,26.2611,23,0
+PBSE.US,D,20241031,000000,26.0757,26.0757,26.0757,26.0757,23,0
+PBSE.US,D,20241101,000000,26.135,26.14,26.1,26.1,2400,0
+PBSE.US,D,20241104,000000,26.1053,26.1053,26.1053,26.1053,1,0
+PBSE.US,D,20241105,000000,26.2469,26.2469,26.2469,26.2469,23,0
+PBSE.US,D,20241106,000000,26.5287,26.5287,26.5287,26.5287,23,0
+PBSE.US,D,20241107,000000,26.55,26.5805,26.54,26.5805,3000,0
+PBSE.US,D,20241108,000000,26.5953,26.5953,26.5953,26.5953,23,0
+PBSE.US,D,20241125,000000,26.63,26.66,26.63,26.66,2200,0
+PBSE.US,D,20241126,000000,26.71,26.71,26.6786,26.6786,400,0
+PBSE.US,D,20241203,000000,26.81,26.81,26.81,26.81,5330,0
+PBSE.US,D,20241204,000000,26.77,26.7953,26.77,26.7953,2200,0
+PBSE.US,D,20241212,000000,26.76,26.7799,26.76,26.7799,2000,0
+PBSE.US,D,20241220,000000,26.47,26.5719,26.47,26.5719,160,0
+PBSE.US,D,20241223,000000,26.59,26.6834,26.59,26.6834,200,0
+PBSE.US,D,20241227,000000,26.66,26.6829,26.66,26.6829,150,0
+PBSE.US,D,20241230,000000,26.54,26.5916,26.54,26.5916,200,0
+PBSE.US,D,20250102,000000,26.51,26.58,26.51,26.5733,2932,0
+PBSE.US,D,20250103,000000,26.71,26.7394,26.71,26.7394,5740,0
+PBSE.US,D,20250106,000000,26.79,26.79,26.7876,26.7876,374,0
+PBSE.US,D,20250107,000000,26.69,26.69,26.69,26.69,850,0
+PBSE.US,D,20250113,000000,26.46,26.512,26.46,26.512,8179,0
+PBSE.US,D,20250206,000000,27.03,27.03,27.0142,27.0142,1600,0
+PBSE.US,D,20250211,000000,27.01,27.01,26.97,27.0019,12531,0
+PBSE.US,D,20250227,000000,26.8692,26.8692,26.6827,26.6827,273,0
+PBSE.US,D,20250228,000000,26.74,26.8551,26.74,26.8551,100,0
+PBSE.US,D,20250303,000000,26.86,26.86,26.6584,26.6584,100,0
+PBSE.US,D,20250304,000000,26.69,26.69,26.5298,26.5298,816,0
+PBSE.US,D,20250306,000000,26.54,26.54,26.4714,26.4714,958,0
+PBSE.US,D,20250311,000000,26.24,26.25,26.1265,26.1265,22872,0
+PBSE.US,D,20250314,000000,26.1599,26.2793,26.13,26.2793,300,0
+PBSE.US,D,20250328,000000,26.21,26.2199,26.1611,26.1611,300,0
+PBSE.US,D,20250331,000000,26.15,26.2995,26.15,26.2995,10154,0
+PBSE.US,D,20250401,000000,26.28,26.3108,26.28,26.3108,300,0
+PBSE.US,D,20250402,000000,26.3854,26.45,26.3854,26.4375,328,0
+PBSE.US,D,20250403,000000,26.04,26.04,25.8534,25.8534,424,0
+PBSE.US,D,20250404,000000,25.21,25.23,25.1117,25.1117,10120,0
+PBSE.US,D,20250407,000000,25.26,25.3,25.0663,25.0663,6505,0
+PBSE.US,D,20250417,000000,25.621,25.621,25.5793,25.5793,310,0
+PBSE.US,D,20250421,000000,25.31,25.38,25.31,25.38,1066,0
+PBSE.US,D,20250428,000000,26.13,26.1372,26.13,26.1372,384,0
+PBSE.US,D,20250430,000000,26.11,26.2181,26.06,26.2181,2486,0
+PBSE.US,D,20250501,000000,26.37,26.37,26.2947,26.2947,23082,0
+PBSE.US,D,20250507,000000,26.36,26.36,26.34,26.34,2902,0
+PBSE.US,D,20250508,000000,26.51,26.51,26.4349,26.4349,682,0
+PBSE.US,D,20250515,000000,27.01,27.04,27.01,27.04,4602,0
+PBSE.US,D,20250519,000000,27.09,27.15,27.09,27.1239,1483,0
+PBSE.US,D,20250521,000000,26.95,26.98,26.9047,26.9047,41317,0
+PBSE.US,D,20250527,000000,27.08,27.09,27.077,27.077,1640,0
+PBSE.US,D,20250606,000000,27.31,27.31,27.3046,27.3046,306,0
+PBSE.US,D,20250613,000000,27.35,27.365,27.2428,27.2428,1035,0
+PBSE.US,D,20250618,000000,27.33,27.33,27.2811,27.2811,762,0
+PBSE.US,D,20250620,000000,27.25,27.2562,27.25,27.2562,639,0
+PBSE.US,D,20250627,000000,27.72,27.74,27.72,27.7248,511,0
+PBSE.US,D,20250630,000000,27.72,27.7765,27.65,27.7765,12888,0
+PBSE.US,D,20250701,000000,27.74,27.79,27.74,27.7649,480,0
+PBSE.US,D,20250702,000000,27.83,27.83,27.805,27.805,1691,0
+PBSE.US,D,20250703,000000,27.92,27.92,27.89,27.89,240,0
+PBSE.US,D,20250710,000000,27.94,27.98,27.9399,27.9448,938,0
+PBSE.US,D,20250807,000000,28.19,28.211,28.19,28.211,947,0
+PBSE.US,D,20250811,000000,28.29,28.2912,28.29,28.2912,889,0
+PBSE.US,D,20250814,000000,28.41,28.41,28.405,28.405,329,0
+PBSE.US,D,20250815,000000,28.39,28.405,28.38,28.405,5288,0
+PBSE.US,D,20250818,000000,28.4,28.425,28.39,28.425,2758,0
+PBSE.US,D,20250819,000000,28.4,28.4,28.3867,28.3867,167,0
+PBSE.US,D,20250825,000000,28.48,28.48,28.465,28.465,1833,0
+PBSE.US,D,20250826,000000,28.4899,28.4899,28.47,28.47,100,0
+PBSE.US,D,20250828,000000,28.4999,28.5,28.48,28.48,1030,0
+PBSE.US,D,20250829,000000,28.51,28.53,28.47,28.515,198974,0
+PBSE.US,D,20250902,000000,28.4,28.4999,28.32,28.46,508369,0
+PBSE.US,D,20250903,000000,28.49,28.51,28.46,28.4834,39682,0
+PBSE.US,D,20250904,000000,28.57,28.62,28.56,28.61,90956,0
+PBSE.US,D,20250905,000000,28.72,28.72,28.55,28.5802,48374,0
+PBSE.US,D,20250908,000000,28.67,28.67,28.61,28.64,50108,0
+PBSE.US,D,20250909,000000,28.58,28.65,28.58,28.63,16366,0
+PBSE.US,D,20250910,000000,28.71,28.77,28.67,28.68,13701,0
+PBSE.US,D,20250911,000000,28.71,28.78,28.71,28.7791,2583,0
+PBSE.US,D,20250912,000000,28.78,28.8,28.7654,28.7654,19962,0
+PBSE.US,D,20250915,000000,28.82,28.83,28.8,28.818,26075,0
+PBSE.US,D,20250916,000000,28.82,28.85,28.77,28.79,23429,0
+PBSE.US,D,20250917,000000,28.7615,28.83,28.73,28.81,33560,0
+PBSE.US,D,20250918,000000,28.88,28.89,28.86,28.86,26429,0
+PBSE.US,D,20250919,000000,28.88,28.93,28.86,28.93,14309,0
+PBSE.US,D,20250922,000000,28.88,28.93,28.88,28.9205,6975,0
+PBSE.US,D,20250923,000000,28.88,28.88,28.82,28.8458,43917,0
+PBSE.US,D,20250924,000000,28.859,28.93,28.82,28.8278,9060,0
+PBSE.US,D,20250925,000000,28.7841,28.8,28.75,28.8,11023,0
+PBSE.US,D,20250926,000000,28.86,28.88,28.82,28.88,13569,0
+PBSE.US,D,20250929,000000,28.9058,28.93,28.89,28.905,11728,0
+PBSE.US,D,20250930,000000,28.87,28.9426,28.87,28.9426,5549,0
+PBSE.US,D,20251001,000000,28.98,28.98,28.975,28.975,960,0
+PBSE.US,D,20251002,000000,28.95,28.99,28.95,28.9651,10870,0
+PBSE.US,D,20251003,000000,28.99,28.99,28.9654,28.9654,3525,0
+PBSE.US,D,20251006,000000,28.988,28.995,28.988,28.995,2466,0
+PBSE.US,D,20251007,000000,28.98,28.98,28.9486,28.9488,528,0
+PBSE.US,D,20251008,000000,29.02,29.02,29.01,29.01,5137,0
+PBSE.US,D,20251009,000000,28.96,28.99,28.96,28.9789,3048,0
+PBSE.US,D,20251010,000000,29.01,29.02,28.72,28.72,8730,0
+PBSE.US,D,20251013,000000,28.88,28.89,28.86,28.8711,3114,0
+PBSE.US,D,20251014,000000,28.88,28.89,28.84,28.8426,1880,0
+PBSE.US,D,20251015,000000,28.95,28.95,28.84,28.8757,12356,0
+PBSE.US,D,20251016,000000,28.92,28.93,28.8028,28.8028,374,0
+PBSE.US,D,20251017,000000,28.85,28.91,28.85,28.8985,756,0
+PBSE.US,D,20251020,000000,29.06,29.06,29.05,29.06,3110,0
+PBSE.US,D,20251021,000000,29.02,29.06,29.02,29.0515,2621,0
+PBSE.US,D,20251022,000000,29.01,29.01,28.91,28.95,7687,0
+PBSE.US,D,20251023,000000,28.99,29.07,28.99,29.05,3500,0
+PBSE.US,D,20251024,000000,29.15,29.15,29.13,29.13,11345,0
+PBSE.US,D,20251027,000000,29.19,29.22,29.18,29.22,4545,0
+PBSE.US,D,20251028,000000,29.22,29.22,29.18,29.18,963,0
+PBSE.US,D,20251029,000000,29.22,29.23,29.12,29.15,5022,0
+PBSE.US,D,20251030,000000,29.16,29.16,29.06,29.06,1901,0
+PBSE.US,D,20251031,000000,29.16,29.16,29.06,29.13,9257,0
+PBSE.US,D,20251103,000000,29.13,29.14,29.09,29.121,9767,0
+PBSE.US,D,20251104,000000,29.1,29.1,29.04,29.0416,3851,0
+PBSE.US,D,20251105,000000,29.1,29.12,29.0772,29.0772,1012,0
+PBSE.US,D,20251106,000000,29.03,29.03,28.9724,28.9724,1679,0
+PBSE.US,D,20251107,000000,28.94,28.988,28.94,28.988,683,0
+PBSE.US,D,20251110,000000,29.14,29.15,29.08,29.1394,5059,0
+PBSE.US,D,20251111,000000,29.15,29.18,29.13,29.153,4292,0
+PBSE.US,D,20251112,000000,29.18,29.18,29.1552,29.1552,1016,0
+PBSE.US,D,20251113,000000,29.12,29.12,28.97,28.9848,2558,0
+PBSE.US,D,20251114,000000,28.96,29.0132,28.82,28.9925,461,0
+PBSE.US,D,20251117,000000,28.944,28.95,28.85,28.9122,4403,0
+PBSE.US,D,20251118,000000,28.75,28.91,28.75,28.843,4376,0
+PBSE.US,D,20251119,000000,28.91,28.91,28.84,28.873,950,0
+PBSE.US,D,20251120,000000,29.03,29.03,28.72,28.72,7659,0
+PBSE.US,D,20251121,000000,28.75,28.85,28.67,28.8,1596,0
+PBSE.US,D,20251124,000000,28.91,29.02,28.91,29.02,1488,0
+PBSE.US,D,20251125,000000,29.04,29.107,28.94,29.107,1669,0
+PBSE.US,D,20251126,000000,29.17,29.1823,29.17,29.1823,790,0
+PBSE.US,D,20251128,000000,29.19,29.2274,29.19,29.2274,106,0
+PBSE.US,D,20251201,000000,29.21,29.22,29.1964,29.1964,10374,0
+PBSE.US,D,20251202,000000,29.23,29.24,29.21,29.235,599,0
+PBSE.US,D,20251203,000000,29.22,29.2725,29.22,29.265,225,0
+PBSE.US,D,20251204,000000,29.2748,29.2766,29.2748,29.2766,921,0
+PBSE.US,D,20251205,000000,29.34,29.34,29.301,29.301,935,0
+PBSE.US,D,20251208,000000,29.2717,29.2717,29.26,29.2656,418,0
+PBSE.US,D,20251210,000000,29.26,29.36,29.26,29.347,1202,0
+PBSE.US,D,20251211,000000,29.37,29.3716,29.36,29.3716,3465,0
+PBSE.US,D,20251212,000000,29.33,29.33,29.26,29.2965,1838,0
+PBSE.US,D,20251215,000000,29.29,29.3,29.28,29.28,1570,0
+PBSE.US,D,20251216,000000,29.24,29.28,29.24,29.274,1257,0
+PBSE.US,D,20251217,000000,29.18,29.18,29.18,29.18,1049,0
+PBSE.US,D,20251218,000000,29.26,29.28,29.26,29.26,2522,0
+PBSE.US,D,20251219,000000,29.3401,29.3611,29.3401,29.3611,375,0
+PBSE.US,D,20251222,000000,29.43,29.47,29.43,29.44,14787,0
+PBSE.US,D,20251223,000000,29.49,29.5,29.48,29.4914,452,0
+PBSE.US,D,20251224,000000,29.52,29.52,29.52,29.52,2533,0
+PBSE.US,D,20251226,000000,29.52,29.55,29.515,29.55,1712,0
+PBSE.US,D,20251229,000000,29.52,29.52,29.5134,29.5134,1753,0
+PBSE.US,D,20251230,000000,29.51,29.5125,29.51,29.5125,1420,0
+PBSE.US,D,20251231,000000,29.485,29.5,29.461,29.461,4541,0
+PBSE.US,D,20260102,000000,29.46,29.47,29.44,29.4653,4530,0
+PBSE.US,D,20260105,000000,29.54,29.54,29.52,29.525,3348,0
+PBSE.US,D,20260106,000000,29.56,29.56,29.555,29.555,1194,0
+PBSE.US,D,20260107,000000,29.58,29.5801,29.54,29.5403,4357,0
+PBSE.US,D,20260108,000000,29.56,29.59,29.53,29.53,8410,0
+PBSE.US,D,20260109,000000,29.585,29.63,29.585,29.62,1695,0
+PBSE.US,D,20260112,000000,29.62,29.65,29.62,29.635,2161,0
+PBSE.US,D,20260113,000000,29.59,29.6019,29.59,29.6019,3059,0
+PBSE.US,D,20260114,000000,29.56,29.5787,29.55,29.5787,291,0
+PBSE.US,D,20260115,000000,29.63,29.63,29.6101,29.6101,3147,0
+PBSE.US,D,20260116,000000,29.62,29.64,29.62,29.625,1391,0
+PBSE.US,D,20260120,000000,29.47,29.47,29.38,29.3938,5408,0
+PBSE.US,D,20260121,000000,29.43,29.55,29.43,29.53,15760,0
+PBSE.US,D,20260122,000000,29.58,29.61,29.56,29.58,3349,0
+PBSE.US,D,20260123,000000,29.6,29.61,29.5961,29.5961,3941,0
+PBSE.US,D,20260126,000000,29.645,29.65,29.6366,29.6366,278,0
+PBSE.US,D,20260127,000000,29.64,29.68,29.64,29.68,19891,0
+PBSE.US,D,20260128,000000,29.665,29.69,29.66,29.6749,4237,0
+PBSE.US,D,20260129,000000,29.56,29.64,29.56,29.64,7604,0
+PBSE.US,D,20260130,000000,29.63,29.63,29.6,29.62,14177,0
+PBSE.US,D,20260202,000000,29.68,29.6861,29.68,29.6861,2092,0
+PBSE.US,D,20260203,000000,29.57,29.6173,29.57,29.6173,721,0
+PBSE.US,D,20260204,000000,29.61,29.61,29.52,29.55,2219,0
+PBSE.US,D,20260205,000000,29.4,29.49,29.4,29.4374,5220,0
+PBSE.US,D,20260206,000000,29.57,29.6421,29.545,29.6421,445585,0
+PBSE.US,D,20260209,000000,29.665,29.695,29.665,29.675,10580,0
+PBSE.US,D,20260210,000000,29.68,29.68,29.658,29.658,6611,0
+PBSE.US,D,20260211,000000,29.68,29.68,29.64,29.6649,12133,0
+PBSE.US,D,20260212,000000,29.55,29.56,29.5023,29.5023,433,0
+PBSE.US,D,20260213,000000,29.51,29.58,29.48,29.5117,2490,0
+PBSE.US,D,20260217,000000,29.44,29.53,29.44,29.5257,368,0
+PBSE.US,D,20260218,000000,29.62,29.63,29.55,29.62,6814,0

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

@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCEM.US,D,20240913,000000,10.15,10.15,10.1359,10.1359,157,0
+PCEM.US,D,20240916,000000,10.1859,10.1859,10.1859,10.1859,656,0
+PCEM.US,D,20240917,000000,10.28,10.28,10.2605,10.2605,175,0
+PCEM.US,D,20240918,000000,10.2363,10.2363,10.2363,10.2363,13,0
+PCEM.US,D,20240919,000000,10.44,10.44,10.44,10.44,27,0
+PCEM.US,D,20240920,000000,10.3791,10.3791,10.3791,10.3791,3,0
+PCEM.US,D,20240923,000000,10.4417,10.4417,10.4417,10.4417,2,0
+PCEM.US,D,20240924,000000,10.62,10.62,10.62,10.62,25,0
+PCEM.US,D,20240925,000000,10.59,10.64,10.5649,10.575,240515,0
+PCEM.US,D,20240926,000000,10.6717,10.6717,10.6717,10.6717,86,0
+PCEM.US,D,20240927,000000,10.64,10.6592,10.57,10.57,4489,0
+PCEM.US,D,20240930,000000,10.5156,10.5156,10.5045,10.5045,806,0
+PCEM.US,D,20241001,000000,10.4108,10.4525,10.4108,10.4525,239,0
+PCEM.US,D,20241002,000000,10.465,10.485,10.465,10.485,772,0
+PCEM.US,D,20241003,000000,10.35,10.35,10.344,10.344,2068,0
+PCEM.US,D,20241004,000000,10.36,10.4097,10.36,10.4097,1238,0
+PCEM.US,D,20241007,000000,10.3885,10.3885,10.3885,10.3885,19,0
+PCEM.US,D,20241008,000000,10.471,10.471,10.471,10.471,5,0
+PCEM.US,D,20241009,000000,10.4261,10.4261,10.4261,10.4261,183,0
+PCEM.US,D,20241010,000000,10.42,10.4684,10.42,10.4541,2335,0
+PCEM.US,D,20241011,000000,10.5034,10.553,10.5034,10.553,101,0
+PCEM.US,D,20241014,000000,10.5738,10.5738,10.5738,10.5738,63,0
+PCEM.US,D,20241015,000000,10.4201,10.4201,10.395,10.395,288,0
+PCEM.US,D,20241016,000000,10.43,10.43,10.4207,10.4207,104,0
+PCEM.US,D,20241017,000000,10.415,10.415,10.415,10.415,3,0
+PCEM.US,D,20241018,000000,10.4101,10.44,10.4101,10.4203,806,0
+PCEM.US,D,20241021,000000,10.3805,10.3805,10.3805,10.3805,23,0
+PCEM.US,D,20241022,000000,10.365,10.365,10.365,10.365,8,0
+PCEM.US,D,20241023,000000,10.31,10.31,10.2923,10.2923,321,0
+PCEM.US,D,20241024,000000,10.295,10.295,10.295,10.295,1,0
+PCEM.US,D,20241025,000000,10.2993,10.2993,10.2993,10.2993,107,0
+PCEM.US,D,20241028,000000,10.34,10.34,10.3366,10.3366,290,0
+PCEM.US,D,20241029,000000,10.345,10.345,10.34,10.34,220,0
+PCEM.US,D,20241030,000000,10.3,10.3,10.295,10.295,601,0
+PCEM.US,D,20241031,000000,10.23,10.235,10.23,10.235,1200,0
+PCEM.US,D,20241101,000000,10.2101,10.2101,10.2101,10.2101,180,0
+PCEM.US,D,20241104,000000,10.295,10.295,10.295,10.295,100,0
+PCEM.US,D,20241105,000000,10.395,10.395,10.395,10.395,3,0
+PCEM.US,D,20241106,000000,10.4003,10.4003,10.4003,10.4003,49,0
+PCEM.US,D,20241107,000000,10.35,10.385,10.33,10.385,858,0
+PCEM.US,D,20241108,000000,10.34,10.3729,10.33,10.3729,2002,0
+PCEM.US,D,20241113,000000,10.13,10.1453,10.12,10.1453,1111,0
+PCEM.US,D,20241118,000000,10.0596,10.085,10.0596,10.085,881,0
+PCEM.US,D,20241122,000000,10.15,10.225,10.15,10.225,120,0
+PCEM.US,D,20241125,000000,10.3141,10.3141,10.3117,10.3117,184,0
+PCEM.US,D,20241129,000000,10.24,10.24,10.22,10.235,3411,0
+PCEM.US,D,20241202,000000,10.23,10.23,10.225,10.225,146,0
+PCEM.US,D,20241213,000000,10.415,10.415,10.4135,10.4135,223,0
+PCEM.US,D,20241217,000000,10.32,10.32,10.295,10.295,581,0
+PCEM.US,D,20241220,000000,10.2,10.2,10.1768,10.1768,2566,0
+PCEM.US,D,20241224,000000,10.23,10.24,10.23,10.24,2931,0
+PCEM.US,D,20241227,000000,10.15,10.1501,10.15,10.1501,113,0
+PCEM.US,D,20250102,000000,10.13,10.13,10.105,10.105,199,0
+PCEM.US,D,20250103,000000,10.16,10.16,10.145,10.145,113,0
+PCEM.US,D,20250113,000000,9.8201,9.8333,9.8201,9.8333,516,0
+PCEM.US,D,20250117,000000,10.03,10.03,10.005,10.005,1386,0
+PCEM.US,D,20250121,000000,10.135,10.135,10.1201,10.1248,428,0
+PCEM.US,D,20250122,000000,10.2093,10.2093,10.195,10.195,265,0
+PCEM.US,D,20250128,000000,10.131,10.27,10.131,10.225,1700,0
+PCEM.US,D,20250130,000000,10.24,10.315,10.24,10.315,1503,0
+PCEM.US,D,20250131,000000,10.32,10.32,10.2366,10.2366,373,0
+PCEM.US,D,20250203,000000,10.03,10.17,10.03,10.165,2614,0
+PCEM.US,D,20250204,000000,10.2894,10.2911,10.2894,10.2911,501,0
+PCEM.US,D,20250206,000000,10.3572,10.3602,10.3572,10.3602,186,0
+PCEM.US,D,20250210,000000,10.345,10.36,10.345,10.351,3631,0
+PCEM.US,D,20250214,000000,10.41,10.45,10.38,10.42,2303,0
+PCEM.US,D,20250218,000000,10.574,10.574,10.544,10.544,439,0
+PCEM.US,D,20250219,000000,10.47,10.4716,10.43,10.4603,1143,0
+PCEM.US,D,20250221,000000,10.35,10.35,10.3015,10.3015,113,0
+PCEM.US,D,20250226,000000,10.2601,10.3014,10.2601,10.3014,208,0
+PCEM.US,D,20250227,000000,10.15,10.15,10.0963,10.0963,137,0
+PCEM.US,D,20250228,000000,9.87,9.9091,9.87,9.9091,106,0
+PCEM.US,D,20250303,000000,9.98,9.99,9.855,9.855,1441,0
+PCEM.US,D,20250305,000000,9.95,10.055,9.94,10.055,2913,0
+PCEM.US,D,20250307,000000,9.88,10.0198,9.88,10.0198,248,0
+PCEM.US,D,20250310,000000,9.67,9.6963,9.65,9.6963,1102,0
+PCEM.US,D,20250311,000000,9.77,9.78,9.69,9.73,22952,0
+PCEM.US,D,20250312,000000,9.8,9.8,9.75,9.775,7968,0
+PCEM.US,D,20250313,000000,9.64,9.64,9.59,9.59,3731,0
+PCEM.US,D,20250317,000000,9.82,9.91,9.82,9.8962,1704,0
+PCEM.US,D,20250319,000000,9.87,9.9,9.87,9.8811,524,0
+PCEM.US,D,20250320,000000,9.83,9.83,9.815,9.815,248,0
+PCEM.US,D,20250321,000000,9.78,9.8143,9.76,9.8143,2435,0
+PCEM.US,D,20250326,000000,9.76,9.76,9.755,9.755,131,0
+PCEM.US,D,20250328,000000,9.6545,9.66,9.6,9.6,1227,0
+PCEM.US,D,20250331,000000,9.4599,9.5147,9.4599,9.5147,354,0
+PCEM.US,D,20250401,000000,9.46,9.51,9.46,9.51,506,0
+PCEM.US,D,20250402,000000,9.52,9.59,9.51,9.565,5211,0
+PCEM.US,D,20250404,000000,8.83,8.8932,8.83,8.8932,102,0
+PCEM.US,D,20250407,000000,8.64,8.64,8.6095,8.6095,202,0
+PCEM.US,D,20250408,000000,8.7899,8.7899,8.53,8.541,857,0
+PCEM.US,D,20250409,000000,8.56,9.2039,8.56,9.2039,354,0
+PCEM.US,D,20250415,000000,9.43,9.43,9.39,9.42,12662,0
+PCEM.US,D,20250416,000000,9.4195,9.4195,9.3295,9.3295,135,0
+PCEM.US,D,20250417,000000,9.48,9.48,9.45,9.45,1097,0
+PCEM.US,D,20250421,000000,9.4389,9.4389,9.33,9.3889,561,0
+PCEM.US,D,20250423,000000,9.81,9.81,9.69,9.6965,398,0
+PCEM.US,D,20250424,000000,9.86,9.895,9.86,9.895,766,0
+PCEM.US,D,20250425,000000,9.851,9.9,9.851,9.9,882,0
+PCEM.US,D,20250428,000000,9.915,9.9198,9.85,9.9198,5048,0
+PCEM.US,D,20250429,000000,9.985,10.005,9.985,10.005,766,0
+PCEM.US,D,20250430,000000,9.9045,9.9846,9.9045,9.9846,4255,0
+PCEM.US,D,20250505,000000,10.27,10.28,10.2278,10.2278,3273,0
+PCEM.US,D,20250506,000000,10.1556,10.18,10.1556,10.1648,1594,0
+PCEM.US,D,20250507,000000,10.18,10.18,10.14,10.1439,1887,0
+PCEM.US,D,20250508,000000,10.26,10.27,10.225,10.225,3442,0
+PCEM.US,D,20250512,000000,10.4006,10.45,10.4006,10.4478,2583,0
+PCEM.US,D,20250513,000000,10.55,10.59,10.55,10.59,499,0
+PCEM.US,D,20250514,000000,10.66,10.6925,10.66,10.6925,709,0
+PCEM.US,D,20250515,000000,10.7776,10.811,10.7776,10.811,508,0
+PCEM.US,D,20250516,000000,10.77,10.78,10.77,10.78,139,0
+PCEM.US,D,20250519,000000,10.82,10.8452,10.82,10.8452,413,0
+PCEM.US,D,20250520,000000,10.77,10.77,10.7502,10.7672,368,0
+PCEM.US,D,20250521,000000,10.75,10.8,10.6988,10.6988,2977,0
+PCEM.US,D,20250528,000000,10.7862,10.7862,10.7522,10.7522,3439,0
+PCEM.US,D,20250530,000000,10.6901,10.7112,10.6901,10.7112,231,0
+PCEM.US,D,20250609,000000,10.6325,10.6325,10.6257,10.6257,3513,0
+PCEM.US,D,20250610,000000,10.75,10.75,10.7405,10.7405,358,0
+PCEM.US,D,20250612,000000,10.64,10.6406,10.64,10.6406,306,0
+PCEM.US,D,20250618,000000,10.42,10.425,10.42,10.425,257,0
+PCEM.US,D,20250620,000000,10.33,10.33,10.3112,10.3112,481,0
+PCEM.US,D,20250702,000000,10.75,10.7582,10.75,10.7582,858,0
+PCEM.US,D,20250708,000000,10.83,10.86,10.83,10.83,1400,0
+PCEM.US,D,20250721,000000,10.73,10.74,10.73,10.7318,281,0
+PCEM.US,D,20250725,000000,10.67,10.67,10.6555,10.6555,3608,0
+PCEM.US,D,20250730,000000,10.48,10.51,10.48,10.48,916,0
+PCEM.US,D,20250801,000000,10.4,10.4419,10.4,10.4419,335,0
+PCEM.US,D,20250813,000000,10.94,10.94,10.9223,10.94,1813,0
+PCEM.US,D,20250814,000000,11.0099,11.0219,11.0099,11.0219,115,0
+PCEM.US,D,20250820,000000,10.9812,10.99,10.9812,10.99,508,0
+PCEM.US,D,20250909,000000,11.2209,11.2209,11.21,11.21,132,0
+PCEM.US,D,20250911,000000,11.29,11.295,11.29,11.295,140,0
+PCEM.US,D,20250916,000000,11.4037,11.435,11.4037,11.435,661,0
+PCEM.US,D,20250917,000000,11.41,11.41,11.405,11.405,1689,0
+PCEM.US,D,20250918,000000,11.48,11.48,11.465,11.465,187,0
+PCEM.US,D,20250919,000000,11.39,11.3903,11.39,11.3903,818,0
+PCEM.US,D,20250924,000000,11.25,11.25,11.25,11.25,935,0
+PCEM.US,D,20250926,000000,11.03,11.08,11.03,11.0658,1301,0
+PCEM.US,D,20251001,000000,11.06,11.08,11.0374,11.08,1146,0
+PCEM.US,D,20251002,000000,11.0233,11.0703,11.02,11.0703,2482,0
+PCEM.US,D,20251003,000000,11.1345,11.1345,11.1308,11.1308,1686,0
+PCEM.US,D,20251009,000000,11.06,11.085,11.05,11.085,4607,0
+PCEM.US,D,20251016,000000,11.06,11.06,10.9672,10.9672,585,0
+PCEM.US,D,20251022,000000,11.02,11.02,10.95,10.95,769,0
+PCEM.US,D,20251030,000000,11.1401,11.1486,11.1401,11.1486,114,0
+PCEM.US,D,20251103,000000,11.16,11.175,11.16,11.175,2711,0
+PCEM.US,D,20251106,000000,10.81,10.835,10.81,10.835,913,0
+PCEM.US,D,20251117,000000,10.91,10.91,10.8139,10.8139,1185,0
+PCEM.US,D,20251126,000000,10.8117,10.8117,10.81,10.81,788,0
+PCEM.US,D,20251209,000000,10.93,10.9709,10.92,10.9709,3848,0
+PCEM.US,D,20251212,000000,10.9651,10.9651,10.94,10.945,653,0
+PCEM.US,D,20251217,000000,10.86,10.86,10.8307,10.8307,361,0
+PCEM.US,D,20251219,000000,11,11,10.997,10.997,288,0
+PCEM.US,D,20251229,000000,11.22,11.255,11.22,11.255,460,0
+PCEM.US,D,20260102,000000,11.41,11.4653,11.37,11.4653,773,0
+PCEM.US,D,20260107,000000,11.83,11.83,11.815,11.815,136,0
+PCEM.US,D,20260109,000000,11.83,11.845,11.83,11.845,465,0
+PCEM.US,D,20260114,000000,11.72,11.7494,11.72,11.7494,837,0
+PCEM.US,D,20260123,000000,12.07,12.17,12.07,12.17,1504,0
+PCEM.US,D,20260126,000000,12.25,12.25,12.17,12.1798,1920,0
+PCEM.US,D,20260128,000000,12.52,12.565,12.52,12.565,103,0
+PCEM.US,D,20260129,000000,12.45,12.5149,12.45,12.5149,1121,0
+PCEM.US,D,20260130,000000,12.48,12.48,12.305,12.305,1002,0
+PCEM.US,D,20260202,000000,12.32,12.3848,12.32,12.3848,252,0
+PCEM.US,D,20260203,000000,12.345,12.4283,12.345,12.4283,560,0
+PCEM.US,D,20260204,000000,12.18,12.1801,12.16,12.1801,810,0
+PCEM.US,D,20260205,000000,12.04,12.0786,12.04,12.0786,104,0
+PCEM.US,D,20260206,000000,12.19,12.295,12.19,12.295,803,0
+PCEM.US,D,20260211,000000,12.74,12.8519,12.74,12.8519,653,0
+PCEM.US,D,20260212,000000,12.7,12.7341,12.7,12.7341,1183,0
+PCEM.US,D,20260213,000000,12.615,12.685,12.615,12.685,526,0

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

@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCFI.US,D,20250327,000000,25.07,25.0728,25.07,25.0728,250,0
+PCFI.US,D,20250328,000000,25.07,25.23,25.0255,25.07,10982,0
+PCFI.US,D,20250402,000000,24.84,24.84,24.8312,24.8312,180,0
+PCFI.US,D,20250407,000000,24.3499,24.3499,24.02,24.19,4290,0
+PCFI.US,D,20250408,000000,24.31,24.31,24.2682,24.2682,106,0
+PCFI.US,D,20250409,000000,24.6815,25.02,24.6815,25.02,2036,0
+PCFI.US,D,20250410,000000,24.21,24.57,24.205,24.205,722,0
+PCFI.US,D,20250414,000000,24.31,24.39,24.31,24.39,102,0
+PCFI.US,D,20250422,000000,24.45,24.5342,24.4483,24.4483,452,0
+PCFI.US,D,20250423,000000,24.59,24.595,24.41,24.595,1349,0
+PCFI.US,D,20250428,000000,24.64,24.7045,24.59,24.7045,303,0
+PCFI.US,D,20250501,000000,24.59,24.6,24.5522,24.5522,865,0
+PCFI.US,D,20250512,000000,24.8339,24.8914,24.8339,24.8914,444,0
+PCFI.US,D,20250530,000000,24.81,24.81,24.7556,24.7556,420,0
+PCFI.US,D,20250602,000000,24.79,24.79,24.79,24.79,270,0
+PCFI.US,D,20250603,000000,24.81,24.81,24.81,24.81,199,0
+PCFI.US,D,20250604,000000,24.81,24.99,24.81,24.83,849,0
+PCFI.US,D,20250606,000000,24.8507,24.86,24.8507,24.86,1047,0
+PCFI.US,D,20250609,000000,24.83,24.866,24.8299,24.865,1439,0
+PCFI.US,D,20250610,000000,24.83,24.83,24.83,24.83,120,0
+PCFI.US,D,20250611,000000,24.82,24.82,24.77,24.77,101,0
+PCFI.US,D,20250618,000000,24.7595,25.02,24.7595,24.77,3719,0
+PCFI.US,D,20250626,000000,24.95,25.15,24.89,25.05,4469,0
+PCFI.US,D,20250627,000000,25.17,25.17,25.06,25.06,2205,0
+PCFI.US,D,20250701,000000,24.74,24.75,24.74,24.75,1446,0
+PCFI.US,D,20250708,000000,24.7,24.875,24.6925,24.7,1811,0
+PCFI.US,D,20250710,000000,24.77,24.77,24.77,24.77,164,0
+PCFI.US,D,20250714,000000,24.74,24.7967,24.74,24.74,1998,0
+PCFI.US,D,20250716,000000,24.87,24.87,24.87,24.87,116,0
+PCFI.US,D,20250717,000000,24.8,24.8,24.8,24.8,829,0
+PCFI.US,D,20250718,000000,24.7,25.03,24.7,24.8611,10024,0
+PCFI.US,D,20250721,000000,24.87,24.89,24.87,24.89,1131,0
+PCFI.US,D,20250722,000000,24.86,24.9,24.8599,24.8984,1001,0
+PCFI.US,D,20250724,000000,25.06,25.17,24.94,25.01,6047,0
+PCFI.US,D,20250725,000000,24.85,25.9,24.85,25.11,3096,0
+PCFI.US,D,20250729,000000,24.74,24.8699,24.74,24.8,352,0
+PCFI.US,D,20250730,000000,24.83,24.83,24.815,24.815,251,0
+PCFI.US,D,20250801,000000,24.62,24.62,24.59,24.59,388,0
+PCFI.US,D,20250806,000000,24.66,24.66,24.63,24.63,1002,0
+PCFI.US,D,20250807,000000,24.69,24.91,24.6462,24.7215,1214,0
+PCFI.US,D,20250811,000000,24.69,24.72,24.69,24.72,862,0
+PCFI.US,D,20250812,000000,24.68,24.91,24.68,24.91,2359,0
+PCFI.US,D,20250818,000000,24.6324,24.6324,24.6098,24.6098,300,0
+PCFI.US,D,20250821,000000,24.66,24.66,24.645,24.645,203,0
+PCFI.US,D,20250822,000000,24.7,24.71,24.67,24.67,988,0
+PCFI.US,D,20250826,000000,24.73,24.73,24.73,24.73,215,0
+PCFI.US,D,20250827,000000,24.78,25.33,24.7799,24.8611,2715,0
+PCFI.US,D,20250828,000000,24.73,24.77,24.73,24.77,29741,0
+PCFI.US,D,20250829,000000,24.59,24.59,24.59,24.59,440,0
+PCFI.US,D,20250902,000000,24.57,24.6196,24.57,24.6196,527,0
+PCFI.US,D,20250911,000000,24.53,24.54,24.51,24.51,1225,0
+PCFI.US,D,20250916,000000,24.57,24.57,24.57,24.57,141,0
+PCFI.US,D,20250922,000000,24.42,24.42,24.36,24.3953,13018,0
+PCFI.US,D,20251001,000000,24.3,24.36,24.21,24.36,1112,0
+PCFI.US,D,20251003,000000,24.19,24.33,24.19,24.33,713,0
+PCFI.US,D,20251006,000000,24.2,24.2498,24.2,24.2498,213,0
+PCFI.US,D,20251007,000000,24.2799,24.28,24.22,24.255,1225,0
+PCFI.US,D,20251008,000000,24.28,24.31,24.2506,24.26,2071,0
+PCFI.US,D,20251010,000000,24.055,24.0551,24.01,24.045,666,0
+PCFI.US,D,20251014,000000,24.12,24.12,24.12,24.12,536,0
+PCFI.US,D,20251016,000000,24.09,24.12,24.09,24.12,820,0
+PCFI.US,D,20251017,000000,24.17,24.195,24.17,24.195,2542,0
+PCFI.US,D,20251020,000000,24.21,24.47,24.2099,24.21,470,0
+PCFI.US,D,20251022,000000,24.16,24.19,24.1599,24.19,251,0
+PCFI.US,D,20251023,000000,24.16,24.1715,24.16,24.1715,4145,0
+PCFI.US,D,20251024,000000,24.21,24.42,24.21,24.3445,9264,0
+PCFI.US,D,20251027,000000,24.28,24.32,24.28,24.3151,1189,0
+PCFI.US,D,20251028,000000,24.5,24.5,24.3967,24.3967,3689,0
+PCFI.US,D,20251029,000000,24.205,24.32,24.195,24.247,6048,0
+PCFI.US,D,20251030,000000,24.1625,24.32,24.14,24.205,2791,0
+PCFI.US,D,20251031,000000,24.06,24.73,24.06,24.145,11393,0
+PCFI.US,D,20251103,000000,24.04,24.12,23.9702,24.108,1916,0
+PCFI.US,D,20251104,000000,24.09,24.09,24.0595,24.0595,496,0
+PCFI.US,D,20251105,000000,24.08,24.08,24,24.0013,1017,0
+PCFI.US,D,20251106,000000,23.99,23.99,23.93,23.93,387,0
+PCFI.US,D,20251107,000000,23.9489,24.18,23.84,24,5353,0
+PCFI.US,D,20251110,000000,23.8412,24.16,23.8412,23.9715,3334,0
+PCFI.US,D,20251111,000000,23.97,24.0402,23.9298,24.0402,1340,0
+PCFI.US,D,20251112,000000,23.85,23.8925,23.85,23.8925,203,0
+PCFI.US,D,20251113,000000,23.9,23.91,23.8618,23.8618,872,0
+PCFI.US,D,20251117,000000,23.89,23.94,23.68,23.85,4859,0
+PCFI.US,D,20251118,000000,23.75,23.75,23.745,23.745,458,0
+PCFI.US,D,20251120,000000,23.82,23.82,23.76,23.76,253,0
+PCFI.US,D,20251121,000000,23.69,23.69,23.54,23.6795,731,0
+PCFI.US,D,20251124,000000,23.6677,23.735,23.6677,23.735,158,0
+PCFI.US,D,20251125,000000,23.71,23.77,23.65,23.77,858,0
+PCFI.US,D,20251202,000000,23.6,23.6,23.58,23.58,344,0
+PCFI.US,D,20251203,000000,23.66,23.92,23.66,23.8441,3927,0
+PCFI.US,D,20251204,000000,23.6725,23.6725,23.6707,23.6707,150,0
+PCFI.US,D,20251205,000000,23.69,24.495,23.6505,23.8706,6848,0
+PCFI.US,D,20251209,000000,23.65,23.65,23.58,23.5853,558,0
+PCFI.US,D,20251210,000000,23.555,23.62,23.5,23.61,565,0
+PCFI.US,D,20251211,000000,23.5,23.6,23.35,23.55,1369,0
+PCFI.US,D,20251212,000000,23.6,23.6,23.584,23.584,106,0
+PCFI.US,D,20251216,000000,23.59,23.59,23.5798,23.5798,445,0
+PCFI.US,D,20251217,000000,23.63,23.63,23.6047,23.6047,305,0
+PCFI.US,D,20251218,000000,23.69,23.73,23.675,23.675,4404,0
+PCFI.US,D,20251219,000000,23.71,23.775,23.7,23.775,1319,0
+PCFI.US,D,20251222,000000,23.74,23.78,23.74,23.7651,2765,0
+PCFI.US,D,20251223,000000,23.74,23.76,23.65,23.74,42671,0
+PCFI.US,D,20251226,000000,23.67,23.78,23.65,23.78,2296,0
+PCFI.US,D,20251229,000000,23.86,23.92,23.84,23.89,1932,0
+PCFI.US,D,20251231,000000,23.74,23.74,23.625,23.625,1160,0
+PCFI.US,D,20260102,000000,23.65,23.65,23.6251,23.6251,496,0
+PCFI.US,D,20260106,000000,23.54,23.5401,23.46,23.505,1198,0
+PCFI.US,D,20260107,000000,23.54,23.5859,23.54,23.5859,738,0
+PCFI.US,D,20260109,000000,23.66,23.74,23.6,23.7117,2313,0
+PCFI.US,D,20260113,000000,23.74,23.74,23.58,23.67,2042,0
+PCFI.US,D,20260116,000000,23.84,23.8458,23.84,23.8458,308,0
+PCFI.US,D,20260120,000000,23.8,23.835,23.7709,23.7709,1308,0
+PCFI.US,D,20260121,000000,23.82,23.82,23.7689,23.7689,805,0
+PCFI.US,D,20260123,000000,23.84,23.8545,23.84,23.8545,176,0
+PCFI.US,D,20260127,000000,23.91,23.9196,23.84,23.86,1408,0
+PCFI.US,D,20260128,000000,23.85,23.89,23.67,23.7837,6399,0
+PCFI.US,D,20260129,000000,23.83,23.96,23.75,23.755,3097,0
+PCFI.US,D,20260130,000000,23.62,23.62,23.57,23.6193,1275,0
+PCFI.US,D,20260202,000000,23.58,23.675,23.58,23.675,567,0
+PCFI.US,D,20260203,000000,23.59,23.6,23.33,23.4338,10132,0
+PCFI.US,D,20260204,000000,23.6,23.61,23.5595,23.5595,7008,0
+PCFI.US,D,20260205,000000,23.56,23.56,23.5036,23.5036,433,0
+PCFI.US,D,20260209,000000,23.49,23.5031,23.49,23.5031,350,0
+PCFI.US,D,20260210,000000,23.545,23.589,23.545,23.545,1003,0
+PCFI.US,D,20260211,000000,23.52,23.52,23.495,23.495,1076,0
+PCFI.US,D,20260213,000000,23.44,23.4576,23.44,23.4576,304,0

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

@@ -0,0 +1,89 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMFB.US,D,20250205,000000,25.04,25.09,25.0044,25.09,17804,0
+PMFB.US,D,20250206,000000,25.07,25.12,25.03,25.03,7523,0
+PMFB.US,D,20250207,000000,25.04,25.05,25.04,25.04,5386,0
+PMFB.US,D,20250210,000000,25.0351,25.08,24.99,25.0316,12990,0
+PMFB.US,D,20250212,000000,25.05,25.1,24.995,25.005,13946,0
+PMFB.US,D,20250213,000000,25.1,25.1,25.0649,25.0649,320,0
+PMFB.US,D,20250214,000000,25.14,25.14,25.09,25.09,3127,0
+PMFB.US,D,20250218,000000,25.1299,25.13,25.09,25.115,2176,0
+PMFB.US,D,20250219,000000,25.15,25.16,25.12,25.16,8257,0
+PMFB.US,D,20250220,000000,25.1141,25.1141,25.105,25.105,1176,0
+PMFB.US,D,20250221,000000,25.06,25.07,25.06,25.07,101,0
+PMFB.US,D,20250224,000000,25.09,25.09,25.07,25.07,909,0
+PMFB.US,D,20250226,000000,25.04,25.04,24.9998,24.9998,1550,0
+PMFB.US,D,20250227,000000,25.04,25.04,24.9537,24.9537,2815,0
+PMFB.US,D,20250303,000000,25,25,24.9231,24.9231,120,0
+PMFB.US,D,20250304,000000,24.94,24.9499,24.85,24.85,14815,0
+PMFB.US,D,20250305,000000,24.9599,24.96,24.9158,24.9158,992,0
+PMFB.US,D,20250306,000000,24.89,24.91,24.8316,24.8316,3147,0
+PMFB.US,D,20250307,000000,24.9,24.91,24.8697,24.8697,4579,0
+PMFB.US,D,20250314,000000,24.684,24.7246,24.684,24.7246,570,0
+PMFB.US,D,20250320,000000,24.74,24.74,24.7398,24.7398,102,0
+PMFB.US,D,20250326,000000,24.79,24.8015,24.79,24.8,1100,0
+PMFB.US,D,20250331,000000,24.68,24.7186,24.68,24.7186,149,0
+PMFB.US,D,20250401,000000,24.7,24.76,24.7,24.743,275,0
+PMFB.US,D,20250402,000000,24.75,24.7841,24.75,24.7841,102,0
+PMFB.US,D,20250403,000000,24.57,24.665,24.57,24.5789,5127,0
+PMFB.US,D,20250404,000000,24.4886,24.57,24.42,24.42,1712,0
+PMFB.US,D,20250407,000000,24.51,24.51,23.88,24.4379,2308,0
+PMFB.US,D,20250408,000000,24.51,24.665,24.45,24.49,5790,0
+PMFB.US,D,20250416,000000,24.54,24.5401,24.5,24.5,2100,0
+PMFB.US,D,20250422,000000,24.52,24.5407,24.52,24.5407,100,0
+PMFB.US,D,20250424,000000,24.699,24.71,24.699,24.71,1011,0
+PMFB.US,D,20250501,000000,24.89,24.92,24.83,24.861,2453,0
+PMFB.US,D,20250506,000000,24.88,24.88,24.8439,24.8439,1003,0
+PMFB.US,D,20250508,000000,24.9499,24.9499,24.8784,24.8784,100,0
+PMFB.US,D,20250520,000000,25.155,25.155,25.1421,25.1421,200,0
+PMFB.US,D,20250521,000000,25.07,25.1299,25.0481,25.065,2800,0
+PMFB.US,D,20250528,000000,25.1,25.105,25.1,25.105,728,0
+PMFB.US,D,20250602,000000,25.2,25.2,25.1665,25.1665,272,0
+PMFB.US,D,20250603,000000,25.14,25.2127,25.14,25.2127,6014,0
+PMFB.US,D,20250610,000000,25.32,25.32,25.28,25.28,100,0
+PMFB.US,D,20250611,000000,25.36,25.36,25.25,25.2716,200,0
+PMFB.US,D,20250613,000000,25.22,25.2442,25.22,25.2442,100,0
+PMFB.US,D,20250617,000000,25.25,25.2625,25.25,25.2625,100,0
+PMFB.US,D,20250618,000000,25.26,25.2622,25.26,25.2622,100,0
+PMFB.US,D,20250620,000000,25.24,25.26,25.24,25.24,600,0
+PMFB.US,D,20250623,000000,25.26,25.32,25.26,25.32,100,0
+PMFB.US,D,20250624,000000,25.3638,25.3928,25.3638,25.3928,1000,0
+PMFB.US,D,20250627,000000,25.45,25.45,25.45,25.45,204,0
+PMFB.US,D,20250703,000000,25.55,25.585,25.55,25.575,3000,0
+PMFB.US,D,20250709,000000,25.52,25.5689,25.52,25.5689,4699,0
+PMFB.US,D,20250711,000000,25.1,25.5772,25.1,25.5772,670,0
+PMFB.US,D,20250721,000000,25.64,25.69,25.64,25.645,710,0
+PMFB.US,D,20250722,000000,25.61,25.655,25.6,25.655,300,0
+PMFB.US,D,20250902,000000,25.84,25.855,25.84,25.855,400,0
+PMFB.US,D,20251007,000000,26.15,26.17,26.13,26.135,10280,0
+PMFB.US,D,20251013,000000,26.12,26.12,26.1145,26.1145,100,0
+PMFB.US,D,20251014,000000,26.11,26.11,26.102,26.102,100,0
+PMFB.US,D,20251015,000000,26.12,26.12,26.119,26.119,325,0
+PMFB.US,D,20251022,000000,26.21,26.21,26.1756,26.1756,250,0
+PMFB.US,D,20251024,000000,26.2423,26.2431,26.23,26.2431,1849,0
+PMFB.US,D,20251103,000000,26.23,26.25,26.23,26.25,806,0
+PMFB.US,D,20251104,000000,26.21,26.22,26.21,26.22,836,0
+PMFB.US,D,20251107,000000,26.176,26.2049,26.176,26.2049,2000,0
+PMFB.US,D,20251118,000000,26.16,26.16,26.1587,26.1587,100,0
+PMFB.US,D,20251119,000000,26.18,26.18,26.1737,26.1737,100,0
+PMFB.US,D,20251120,000000,26.26,26.26,26.0975,26.0975,2302,0
+PMFB.US,D,20251121,000000,26.11,26.1562,26.11,26.1562,100,0
+PMFB.US,D,20251124,000000,26.24,26.251,26.24,26.251,130,0
+PMFB.US,D,20251125,000000,26.27,26.295,26.27,26.295,200,0
+PMFB.US,D,20251216,000000,26.48,26.5,26.46,26.465,14521,0
+PMFB.US,D,20251218,000000,26.5,26.51,26.465,26.465,4418,0
+PMFB.US,D,20251219,000000,26.49,26.4952,26.47,26.4952,897,0
+PMFB.US,D,20251226,000000,26.56,26.5658,26.56,26.5658,300,0
+PMFB.US,D,20251230,000000,26.58,26.58,26.575,26.575,405,0
+PMFB.US,D,20260122,000000,26.7022,26.74,26.695,26.695,1974,0
+PMFB.US,D,20260123,000000,26.71,26.71,26.685,26.685,300,0
+PMFB.US,D,20260130,000000,26.74,26.74,26.7,26.725,1376,0
+PMFB.US,D,20260202,000000,26.8,26.8299,26.74,26.74,57086,0
+PMFB.US,D,20260203,000000,26.7699,26.7699,26.67,26.705,2151,0
+PMFB.US,D,20260204,000000,26.68,26.7147,26.67,26.69,1408,0
+PMFB.US,D,20260205,000000,26.6462,26.7,26.6462,26.6648,11935,0
+PMFB.US,D,20260209,000000,26.7999,26.7999,26.76,26.76,663,0
+PMFB.US,D,20260210,000000,26.8,26.8,26.7553,26.7553,599,0
+PMFB.US,D,20260212,000000,26.7625,26.7625,26.675,26.675,6683,0
+PMFB.US,D,20260213,000000,26.7344,26.75,26.6963,26.6963,1970,0
+PMFB.US,D,20260217,000000,26.6601,26.75,26.6601,26.74,7298,0
+PMFB.US,D,20260218,000000,26.74,26.74,26.71,26.71,350,0

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

@@ -0,0 +1,582 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMTU.US,D,20230929,000000,24.55,24.55,24.35,24.46,28111,0
+PMTU.US,D,20231002,000000,24.55,24.55,24.05,24.2,22391,0
+PMTU.US,D,20231003,000000,24.2,24.33,23.75,23.79,34460,0
+PMTU.US,D,20231004,000000,24.04,24.04,23.85,23.9,26619,0
+PMTU.US,D,20231005,000000,23.9,24.16,23.88,24,20816,0
+PMTU.US,D,20231006,000000,23.95,23.95,23.845,23.9,12694,0
+PMTU.US,D,20231009,000000,23.99,24.2333,23.99,24.02,7992,0
+PMTU.US,D,20231010,000000,23.96,24.29,23.95,24.24,21608,0
+PMTU.US,D,20231011,000000,24.17,24.2,24.03,24.1999,14266,0
+PMTU.US,D,20231012,000000,24.2,24.2,24.1,24.14,3280,0
+PMTU.US,D,20231013,000000,24.15,24.3,23.9499,24.03,9221,0
+PMTU.US,D,20231016,000000,24.45,24.45,23.88,24.19,22346,0
+PMTU.US,D,20231017,000000,24.19,24.2499,23.91,24.2499,30498,0
+PMTU.US,D,20231018,000000,24.14,24.19,23.98,24.15,15148,0
+PMTU.US,D,20231019,000000,24.25,24.25,23.93,24.2499,15168,0
+PMTU.US,D,20231020,000000,24.15,24.15,23.91,24.13,3848,0
+PMTU.US,D,20231023,000000,23.9,24.13,23.9,24.12,3489,0
+PMTU.US,D,20231024,000000,24.23,24.23,24.05,24.2,4278,0
+PMTU.US,D,20231025,000000,24.21,24.24,24.05,24.05,1354,0
+PMTU.US,D,20231026,000000,24.17,24.18,24.07,24.1513,1116,0
+PMTU.US,D,20231027,000000,24,24.36,24,24.36,11220,0
+PMTU.US,D,20231030,000000,24.36,24.36,24.08,24.23,5326,0
+PMTU.US,D,20231031,000000,24.3,24.35,24.28,24.28,6630,0
+PMTU.US,D,20231101,000000,24.41,24.45,24.28,24.44,2245,0
+PMTU.US,D,20231102,000000,24.52,24.65,24.41,24.5999,7321,0
+PMTU.US,D,20231103,000000,24.6,24.74,24.6,24.675,4424,0
+PMTU.US,D,20231106,000000,24.67,24.79,24.28,24.66,8630,0
+PMTU.US,D,20231107,000000,24.7,24.7,24.4,24.6502,6315,0
+PMTU.US,D,20231108,000000,24.65,24.85,24.61,24.82,13577,0
+PMTU.US,D,20231109,000000,24.84,24.94,24.65,24.85,13514,0
+PMTU.US,D,20231110,000000,24.58,24.85,24.58,24.85,7338,0
+PMTU.US,D,20231113,000000,24.85,24.85,24.54,24.62,2991,0
+PMTU.US,D,20231114,000000,24.7,24.77,24.51,24.73,5816,0
+PMTU.US,D,20231115,000000,24.85,24.85,24.65,24.8,9335,0
+PMTU.US,D,20231116,000000,24.82,24.9,24.7,24.8799,6570,0
+PMTU.US,D,20231117,000000,24.96,25,24.79,25,4059,0
+PMTU.US,D,20231120,000000,24.9998,24.9998,24.75,24.98,3247,0
+PMTU.US,D,20231121,000000,24.85,24.85,24.75,24.8499,4961,0
+PMTU.US,D,20231122,000000,24.88,24.9,24.8,24.9,1787,0
+PMTU.US,D,20231124,000000,24.9,24.93,24.9,24.93,1049,0
+PMTU.US,D,20231127,000000,24.9,24.9498,24.8,24.94,3440,0
+PMTU.US,D,20231128,000000,24.98,24.98,24.85,24.95,997,0
+PMTU.US,D,20231129,000000,24.82,24.99,24.82,24.99,2069,0
+PMTU.US,D,20231130,000000,24.99,25,24.9,24.99,2214,0
+PMTU.US,D,20231201,000000,24.95,24.99,24.9499,24.99,2445,0
+PMTU.US,D,20231204,000000,24.99,24.99,24.9,24.95,7036,0
+PMTU.US,D,20231205,000000,25,25.09,24.99,25.09,21097,0
+PMTU.US,D,20231206,000000,25.13,25.2,24.85,25.1,8285,0
+PMTU.US,D,20231207,000000,25.1,25.1,24.96,25.01,4513,0
+PMTU.US,D,20231208,000000,25.045,25.06,25.045,25.05,733,0
+PMTU.US,D,20231211,000000,25.05,25.1,24.8999,25.01,11903,0
+PMTU.US,D,20231212,000000,24.94,25.05,24.94,25.05,7723,0
+PMTU.US,D,20231213,000000,25.37,25.37,25.04,25.1,20692,0
+PMTU.US,D,20231214,000000,24.78,24.83,24.72,24.83,21579,0
+PMTU.US,D,20231215,000000,24.85,24.91,24.85,24.878,12067,0
+PMTU.US,D,20231218,000000,24.88,25.09,24.88,25.09,8326,0
+PMTU.US,D,20231219,000000,25.15,25.15,25.06,25.06,4868,0
+PMTU.US,D,20231220,000000,25.1,25.1,24.98,25.07,27679,0
+PMTU.US,D,20231221,000000,25.01,25.08,24.9501,25.01,8557,0
+PMTU.US,D,20231222,000000,25.0999,25.1,25.02,25.02,4043,0
+PMTU.US,D,20231226,000000,25.1,25.2,25.03,25.13,46136,0
+PMTU.US,D,20231227,000000,25.13,25.3,25.13,25.25,21454,0
+PMTU.US,D,20231228,000000,25.31,25.4,25.31,25.39,4869,0
+PMTU.US,D,20231229,000000,25.4,25.41,25.0806,25.25,22830,0
+PMTU.US,D,20240102,000000,25.25,25.38,25.25,25.38,3976,0
+PMTU.US,D,20240103,000000,25.4,25.4,25.08,25.3,10606,0
+PMTU.US,D,20240104,000000,25.248,25.248,25.04,25.12,16225,0
+PMTU.US,D,20240105,000000,25.2002,25.25,25.12,25.2,7777,0
+PMTU.US,D,20240108,000000,25.1999,25.2,25.15,25.2,2771,0
+PMTU.US,D,20240109,000000,25.2,25.2,25.16,25.16,11846,0
+PMTU.US,D,20240110,000000,25.238,25.24,25.1405,25.17,18000,0
+PMTU.US,D,20240111,000000,25.16,25.24,25.05,25.16,13691,0
+PMTU.US,D,20240112,000000,25.21,25.25,25.1532,25.18,7740,0
+PMTU.US,D,20240116,000000,25.25,25.25,25.1,25.15,7080,0
+PMTU.US,D,20240117,000000,25.1801,25.23,25.16,25.18,9904,0
+PMTU.US,D,20240118,000000,25.25,25.25,25.13,25.205,7297,0
+PMTU.US,D,20240119,000000,25.2,25.25,25.2,25.22,8095,0
+PMTU.US,D,20240122,000000,25.25,25.33,25.2357,25.25,4480,0
+PMTU.US,D,20240123,000000,25.25,25.27,25.24,25.24,3748,0
+PMTU.US,D,20240124,000000,25.35,25.4899,25.34,25.34,8951,0
+PMTU.US,D,20240125,000000,25.4,25.4,25.27,25.29,8328,0
+PMTU.US,D,20240126,000000,25.4,25.4,25.26,25.3,3219,0
+PMTU.US,D,20240129,000000,25.4,25.4,25.21,25.25,11619,0
+PMTU.US,D,20240130,000000,25.27,25.4,25.27,25.32,4933,0
+PMTU.US,D,20240131,000000,25.39,25.39,25.3,25.3,3575,0
+PMTU.US,D,20240201,000000,25.35,25.35,25.2,25.25,10771,0
+PMTU.US,D,20240202,000000,25.14,25.245,25.14,25.245,4583,0
+PMTU.US,D,20240205,000000,25.33,25.33,25.1,25.3,34773,0
+PMTU.US,D,20240206,000000,25.33,25.3301,25.33,25.3301,1127,0
+PMTU.US,D,20240207,000000,25.3301,25.3301,25.33,25.33,1576,0
+PMTU.US,D,20240208,000000,25.35,25.35,25.2,25.2,6836,0
+PMTU.US,D,20240209,000000,25.35,25.35,25.3063,25.35,4644,0
+PMTU.US,D,20240212,000000,25.4,25.4,25.2101,25.3,14258,0
+PMTU.US,D,20240213,000000,25.4,25.4,25.14,25.2,4321,0
+PMTU.US,D,20240214,000000,25.21,25.37,25.15,25.37,6843,0
+PMTU.US,D,20240215,000000,25.35,25.37,25.33,25.37,4280,0
+PMTU.US,D,20240216,000000,25.3,25.36,25.12,25.35,9574,0
+PMTU.US,D,20240220,000000,25.3,25.37,25.22,25.3,23957,0
+PMTU.US,D,20240221,000000,25.38,25.38,25.12,25.2,16236,0
+PMTU.US,D,20240222,000000,25.28,25.37,25.28,25.35,7380,0
+PMTU.US,D,20240223,000000,25.37,25.37,25.31,25.3699,10271,0
+PMTU.US,D,20240226,000000,25.23,25.36,25.23,25.325,7468,0
+PMTU.US,D,20240227,000000,25.38,25.38,25.23,25.23,5914,0
+PMTU.US,D,20240228,000000,25.33,25.37,25.26,25.35,8114,0
+PMTU.US,D,20240229,000000,25.36,25.37,25.2,25.26,10100,0
+PMTU.US,D,20240301,000000,25.36,25.36,25.33,25.35,4652,0
+PMTU.US,D,20240304,000000,25.36,25.37,25.3228,25.36,3604,0
+PMTU.US,D,20240305,000000,25.38,25.38,25.3,25.35,3914,0
+PMTU.US,D,20240306,000000,25.35,25.4,25.35,25.4,6188,0
+PMTU.US,D,20240307,000000,25.4,25.44,25.39,25.44,5527,0
+PMTU.US,D,20240308,000000,25.42,25.48,25.41,25.44,14920,0
+PMTU.US,D,20240311,000000,25.48,25.49,25.41,25.41,8706,0
+PMTU.US,D,20240312,000000,25.45,25.5499,25.44,25.5,14278,0
+PMTU.US,D,20240313,000000,25.5,25.54,25.42,25.53,16199,0
+PMTU.US,D,20240314,000000,25.06,25.15,25.05,25.14,30287,0
+PMTU.US,D,20240315,000000,25.18,25.18,25.11,25.145,17061,0
+PMTU.US,D,20240318,000000,25.13,25.18,25.11,25.18,14491,0
+PMTU.US,D,20240319,000000,25.1794,25.18,25.1,25.18,4165,0
+PMTU.US,D,20240320,000000,25.2,25.2,25.16,25.2,6561,0
+PMTU.US,D,20240321,000000,25.2,25.2,25.15,25.19,7218,0
+PMTU.US,D,20240322,000000,25.2,25.2,25.16,25.19,3046,0
+PMTU.US,D,20240325,000000,25.16,25.23,25.16,25.19,8431,0
+PMTU.US,D,20240326,000000,25.194,25.23,25.19,25.23,3381,0
+PMTU.US,D,20240327,000000,25.23,25.23,25.17,25.23,7036,0
+PMTU.US,D,20240328,000000,25.23,25.25,25.23,25.25,2928,0
+PMTU.US,D,20240401,000000,25.225,25.25,25.16,25.19,10051,0
+PMTU.US,D,20240402,000000,25.16,25.2,25.16,25.19,8049,0
+PMTU.US,D,20240403,000000,25.18,25.18,25.1352,25.165,20467,0
+PMTU.US,D,20240404,000000,25.18,25.18,25.14,25.17,9408,0
+PMTU.US,D,20240405,000000,25.16,25.25,25.1501,25.2,10970,0
+PMTU.US,D,20240408,000000,25.25,25.54,25.21,25.34,46691,0
+PMTU.US,D,20240409,000000,25.52,25.64,25.425,25.555,14936,0
+PMTU.US,D,20240410,000000,25.55,25.55,25.43,25.43,5749,0
+PMTU.US,D,20240411,000000,25.5,25.5,25.45,25.45,8206,0
+PMTU.US,D,20240412,000000,25.6,25.6,25.4,25.45,7061,0
+PMTU.US,D,20240415,000000,25.48,25.5,25.4,25.4,5181,0
+PMTU.US,D,20240416,000000,25.4,25.4,25.25,25.3,8330,0
+PMTU.US,D,20240417,000000,25.35,25.4,25.35,25.381,4282,0
+PMTU.US,D,20240418,000000,25.39,25.4,25.3,25.31,4575,0
+PMTU.US,D,20240419,000000,25.4,25.4,25.3617,25.3617,6568,0
+PMTU.US,D,20240422,000000,25.42,25.42,25.39,25.39,2199,0
+PMTU.US,D,20240423,000000,25.42,25.42,25.41,25.41,957,0
+PMTU.US,D,20240424,000000,25.4103,25.42,25.4103,25.42,1426,0
+PMTU.US,D,20240425,000000,25.38,25.46,25.3501,25.3501,2828,0
+PMTU.US,D,20240426,000000,25.5,25.5,25.46,25.5,1257,0
+PMTU.US,D,20240429,000000,25.5,25.56,25.46,25.46,4364,0
+PMTU.US,D,20240430,000000,25.46,25.48,25.46,25.48,795,0
+PMTU.US,D,20240501,000000,25.45,25.5,25.45,25.5,2991,0
+PMTU.US,D,20240502,000000,25.46,25.5,25.46,25.49,5396,0
+PMTU.US,D,20240503,000000,25.55,25.55,25.52,25.52,2553,0
+PMTU.US,D,20240506,000000,25.52,25.53,25.39,25.5,7418,0
+PMTU.US,D,20240507,000000,25.49,25.49,25.41,25.49,949,0
+PMTU.US,D,20240508,000000,25.49,25.5,25.3,25.5,5816,0
+PMTU.US,D,20240509,000000,25.5,25.5,25.33,25.41,2279,0
+PMTU.US,D,20240510,000000,25.4999,25.4999,25.35,25.4,1388,0
+PMTU.US,D,20240513,000000,25.4,25.46,25.32,25.46,1312,0
+PMTU.US,D,20240514,000000,25.425,25.4999,25.37,25.48,4294,0
+PMTU.US,D,20240515,000000,25.4999,25.5493,25.42,25.54,5042,0
+PMTU.US,D,20240516,000000,25.42,25.53,25.4,25.53,2675,0
+PMTU.US,D,20240517,000000,25.51,25.52,25.5,25.5116,2061,0
+PMTU.US,D,20240520,000000,25.5,25.5,25.464,25.464,377,0
+PMTU.US,D,20240521,000000,25.5,25.56,25.48,25.5101,5383,0
+PMTU.US,D,20240522,000000,25.51,25.56,25.51,25.56,1177,0
+PMTU.US,D,20240523,000000,25.6362,25.6362,25.61,25.61,1687,0
+PMTU.US,D,20240524,000000,25.61,25.675,25.61,25.675,628,0
+PMTU.US,D,20240528,000000,25.7,25.7,25.48,25.55,3035,0
+PMTU.US,D,20240529,000000,25.511,25.63,25.48,25.58,2617,0
+PMTU.US,D,20240530,000000,25.62,25.62,25.45,25.45,4114,0
+PMTU.US,D,20240531,000000,25.53,25.579,25.46,25.579,2632,0
+PMTU.US,D,20240603,000000,25.7,25.7,25.53,25.59,3952,0
+PMTU.US,D,20240604,000000,25.74,25.74,25.65,25.65,1681,0
+PMTU.US,D,20240605,000000,25.74,25.76,25.635,25.76,2905,0
+PMTU.US,D,20240606,000000,25.7,25.7,25.615,25.68,3458,0
+PMTU.US,D,20240607,000000,25.75,25.85,25.75,25.77,1927,0
+PMTU.US,D,20240610,000000,25.7,25.82,25.7,25.8,2190,0
+PMTU.US,D,20240611,000000,25.8,25.895,25.8,25.835,4639,0
+PMTU.US,D,20240612,000000,25.6001,25.87,25.6001,25.7442,2375,0
+PMTU.US,D,20240613,000000,25.87,25.92,25.8,25.92,1120,0
+PMTU.US,D,20240614,000000,25.46,25.46,25.18,25.2799,8363,0
+PMTU.US,D,20240617,000000,25.38,25.38,25.25,25.33,3103,0
+PMTU.US,D,20240618,000000,25.47,25.47,25.33,25.33,1035,0
+PMTU.US,D,20240620,000000,25.39,25.39,25.23,25.23,5877,0
+PMTU.US,D,20240621,000000,25.3,25.3,25.26,25.3,3055,0
+PMTU.US,D,20240624,000000,25.33,25.33,25.27,25.3109,5902,0
+PMTU.US,D,20240625,000000,25.48,25.48,25.3601,25.44,5618,0
+PMTU.US,D,20240626,000000,25.44,25.52,25.35,25.35,2527,0
+PMTU.US,D,20240627,000000,25.47,25.47,25.39,25.4699,517,0
+PMTU.US,D,20240628,000000,25.47,25.47,25.32,25.32,2841,0
+PMTU.US,D,20240701,000000,25.25,25.42,25.25,25.4,3626,0
+PMTU.US,D,20240702,000000,25.4,25.4,25.2894,25.2894,806,0
+PMTU.US,D,20240705,000000,25.36,25.3994,25.36,25.3994,1882,0
+PMTU.US,D,20240708,000000,25.3601,25.43,25.36,25.42,13762,0
+PMTU.US,D,20240709,000000,25.45,25.45,25.4,25.4,793,0
+PMTU.US,D,20240710,000000,25.394,25.394,25.394,25.394,322,0
+PMTU.US,D,20240711,000000,25.84,25.84,25.4,25.53,20011,0
+PMTU.US,D,20240712,000000,25.76,25.76,25.41,25.56,485,0
+PMTU.US,D,20240715,000000,25.45,25.45,25.45,25.45,447,0
+PMTU.US,D,20240716,000000,25.5,25.5,25.475,25.475,2058,0
+PMTU.US,D,20240717,000000,25.525,25.525,25.3,25.36,5737,0
+PMTU.US,D,20240718,000000,25.36,25.599,25.36,25.41,2410,0
+PMTU.US,D,20240719,000000,25.4,25.45,25.36,25.3601,2489,0
+PMTU.US,D,20240722,000000,25.36,25.3932,25.35,25.3715,3083,0
+PMTU.US,D,20240723,000000,25.42,25.59,25.42,25.53,3491,0
+PMTU.US,D,20240724,000000,25.39,25.6,25.38,25.6,3133,0
+PMTU.US,D,20240725,000000,25.6,25.6,25.6,25.6,250,0
+PMTU.US,D,20240726,000000,25.3817,25.55,25.3817,25.55,885,0
+PMTU.US,D,20240729,000000,25.54,25.58,25.25,25.58,3092,0
+PMTU.US,D,20240730,000000,25.6,25.7,25.5001,25.69,4023,0
+PMTU.US,D,20240731,000000,25.5,25.95,25.45,25.665,3976,0
+PMTU.US,D,20240801,000000,25.75,25.75,25.616,25.69,1249,0
+PMTU.US,D,20240802,000000,25.75,25.75,25.45,25.56,5193,0
+PMTU.US,D,20240805,000000,25.4,25.6,25.25,25.32,8796,0
+PMTU.US,D,20240806,000000,25.5,25.56,25.5,25.525,1651,0
+PMTU.US,D,20240807,000000,25.69,25.69,25.62,25.62,1000,0
+PMTU.US,D,20240808,000000,25.59,25.59,25.3,25.47,5542,0
+PMTU.US,D,20240809,000000,25.5,25.53,25.37,25.51,4034,0
+PMTU.US,D,20240812,000000,25.57,25.57,25.4,25.4,2928,0
+PMTU.US,D,20240813,000000,25.5399,25.5399,25.3501,25.45,2157,0
+PMTU.US,D,20240814,000000,25.47,25.59,25.43,25.56,3145,0
+PMTU.US,D,20240815,000000,25.505,25.7,25.505,25.7,1825,0
+PMTU.US,D,20240816,000000,25.6999,25.7,25.65,25.6999,4624,0
+PMTU.US,D,20240819,000000,25.89,26.13,25.7,25.8,4207,0
+PMTU.US,D,20240820,000000,25.79,25.79,25.755,25.78,1017,0
+PMTU.US,D,20240821,000000,25.8,25.8,25.7999,25.7999,742,0
+PMTU.US,D,20240822,000000,25.59,25.7994,25.59,25.75,1593,0
+PMTU.US,D,20240823,000000,25.63,25.7,25.63,25.7,853,0
+PMTU.US,D,20240826,000000,25.79,26,25.78,25.9,3799,0
+PMTU.US,D,20240827,000000,25.74,26.485,25.74,25.962,5786,0
+PMTU.US,D,20240828,000000,26.02,26.02,25.96,25.9601,1195,0
+PMTU.US,D,20240829,000000,25.96,26.13,25.88,26.13,796,0
+PMTU.US,D,20240830,000000,26.14,26.14,25.86,25.86,3247,0
+PMTU.US,D,20240903,000000,25.92,25.94,25.92,25.94,486,0
+PMTU.US,D,20240904,000000,25.835,25.9197,25.82,25.9197,1493,0
+PMTU.US,D,20240905,000000,25.9,25.9401,25.9,25.94,3444,0
+PMTU.US,D,20240906,000000,25.95,26.14,25.95,26.14,3775,0
+PMTU.US,D,20240909,000000,26.14,26.14,25.99,26.0799,4614,0
+PMTU.US,D,20240910,000000,25.98,26.05,25.98,26.05,375,0
+PMTU.US,D,20240911,000000,26.15,26.19,26.15,26.19,1618,0
+PMTU.US,D,20240912,000000,26.24,26.24,26.1132,26.1132,1683,0
+PMTU.US,D,20240913,000000,25.875,26.2899,25.48,25.58,2622,0
+PMTU.US,D,20240916,000000,25.6,25.94,25.6,25.89,5028,0
+PMTU.US,D,20240917,000000,25.8,25.8,25.8,25.8,393,0
+PMTU.US,D,20240918,000000,25.89,26.02,25.85,25.98,1318,0
+PMTU.US,D,20240919,000000,25.82,25.95,25.82,25.835,1111,0
+PMTU.US,D,20240920,000000,26.27,26.27,25.8,25.8,1532,0
+PMTU.US,D,20240923,000000,26.064,26.1,25.81,25.81,3014,0
+PMTU.US,D,20240924,000000,25.92,25.92,25.82,25.82,522,0
+PMTU.US,D,20240925,000000,25.885,25.95,25.84,25.9001,3163,0
+PMTU.US,D,20240926,000000,25.9627,25.98,25.9301,25.98,1848,0
+PMTU.US,D,20240927,000000,26.05,26.2,26,26.2,2611,0
+PMTU.US,D,20240930,000000,26.01,26.1,25.9167,25.9167,760,0
+PMTU.US,D,20241001,000000,26.19,26.19,25.92,25.99,3932,0
+PMTU.US,D,20241002,000000,25.99,25.99,25.88,25.9322,2949,0
+PMTU.US,D,20241003,000000,25.98,25.98,25.85,25.8501,1143,0
+PMTU.US,D,20241004,000000,25.8601,25.8601,25.8601,25.8601,494,0
+PMTU.US,D,20241007,000000,25.97,25.97,25.9699,25.97,955,0
+PMTU.US,D,20241008,000000,26.14,26.14,25.93,26.03,3732,0
+PMTU.US,D,20241009,000000,26.01,26.06,26.01,26.06,1167,0
+PMTU.US,D,20241010,000000,25.935,25.935,25.935,25.935,530,0
+PMTU.US,D,20241011,000000,26.0299,26.03,25.965,26.0008,983,0
+PMTU.US,D,20241014,000000,26.1,26.14,26.05,26.05,472,0
+PMTU.US,D,20241015,000000,26.05,26.1,26.05,26.1,1789,0
+PMTU.US,D,20241016,000000,26.06,26.0601,26.04,26.06,2075,0
+PMTU.US,D,20241017,000000,26.1,26.12,26.06,26.0601,1165,0
+PMTU.US,D,20241018,000000,25.95,26.08,25.92,26.08,1555,0
+PMTU.US,D,20241021,000000,26.05,26.05,25.7828,26.0075,1722,0
+PMTU.US,D,20241022,000000,26.04,26.04,25.9,26.04,1523,0
+PMTU.US,D,20241023,000000,25.83,25.91,25.81,25.91,1160,0
+PMTU.US,D,20241024,000000,26.02,26.02,26.02,26.02,260,0
+PMTU.US,D,20241025,000000,26.03,26.0399,25.712,25.74,2604,0
+PMTU.US,D,20241028,000000,25.74,26.04,25.6,25.74,4192,0
+PMTU.US,D,20241029,000000,25.572,25.8035,25.56,25.73,5740,0
+PMTU.US,D,20241030,000000,25.65,25.72,25.64,25.64,444,0
+PMTU.US,D,20241031,000000,25.7,25.7,25.7,25.7,1723,0
+PMTU.US,D,20241101,000000,25.84,25.84,25.81,25.81,435,0
+PMTU.US,D,20241104,000000,25.83,25.83,25.83,25.83,556,0
+PMTU.US,D,20241105,000000,25.68,25.68,25.5,25.68,4059,0
+PMTU.US,D,20241106,000000,25.64,25.65,25.45,25.45,2950,0
+PMTU.US,D,20241107,000000,25.55,25.65,25.55,25.65,1442,0
+PMTU.US,D,20241111,000000,25.68,25.77,25.68,25.77,540,0
+PMTU.US,D,20241112,000000,25.56,25.72,25.53,25.53,2843,0
+PMTU.US,D,20241113,000000,25.675,25.675,25.51,25.51,1334,0
+PMTU.US,D,20241114,000000,25.7057,25.7057,25.7057,25.7057,519,0
+PMTU.US,D,20241115,000000,25.645,25.73,25.53,25.61,1372,0
+PMTU.US,D,20241118,000000,25.53,25.7,25.51,25.7,1934,0
+PMTU.US,D,20241119,000000,25.6416,25.69,25.43,25.5861,5714,0
+PMTU.US,D,20241120,000000,25.6,25.6,25.5201,25.53,690,0
+PMTU.US,D,20241121,000000,25.52,25.55,25.51,25.51,890,0
+PMTU.US,D,20241122,000000,25.6,25.6,25.54,25.54,918,0
+PMTU.US,D,20241125,000000,25.55,25.66,25.55,25.6,1227,0
+PMTU.US,D,20241126,000000,25.67,25.85,25.61,25.6101,1966,0
+PMTU.US,D,20241127,000000,25.8599,25.8599,25.8599,25.8599,528,0
+PMTU.US,D,20241202,000000,25.85,25.85,25.75,25.75,2029,0
+PMTU.US,D,20241204,000000,25.7995,25.86,25.68,25.68,3212,0
+PMTU.US,D,20241205,000000,25.79,25.8,25.79,25.7999,660,0
+PMTU.US,D,20241206,000000,25.79,25.79,25.79,25.79,206,0
+PMTU.US,D,20241209,000000,25.79,25.79,25.71,25.75,586,0
+PMTU.US,D,20241210,000000,25.75,25.8,25.75,25.79,6447,0
+PMTU.US,D,20241211,000000,25.78,25.78,25.65,25.7,1600,0
+PMTU.US,D,20241212,000000,25.74,25.78,25.6101,25.77,667,0
+PMTU.US,D,20241213,000000,25.3,25.385,25.3,25.31,2297,0
+PMTU.US,D,20241216,000000,25.37,25.38,25.2502,25.38,5146,0
+PMTU.US,D,20241217,000000,25.35,25.47,25.35,25.4699,2055,0
+PMTU.US,D,20241218,000000,25.425,25.47,25.22,25.3755,8204,0
+PMTU.US,D,20241219,000000,25.255,25.35,25.255,25.31,2298,0
+PMTU.US,D,20241220,000000,25.3,25.35,25.3,25.35,897,0
+PMTU.US,D,20241223,000000,25.428,25.43,25.33,25.4,2912,0
+PMTU.US,D,20241224,000000,25.43,25.43,25.33,25.33,2669,0
+PMTU.US,D,20241226,000000,25.38,25.39,25.38,25.39,1093,0
+PMTU.US,D,20241227,000000,25.42,25.44,25.34,25.34,2892,0
+PMTU.US,D,20241230,000000,25.36,25.43,25.36,25.36,1394,0
+PMTU.US,D,20241231,000000,25.36,25.41,25.33,25.33,4401,0
+PMTU.US,D,20250102,000000,25.355,25.36,25.33,25.34,4573,0
+PMTU.US,D,20250103,000000,25.4,25.42,25.39,25.42,2244,0
+PMTU.US,D,20250106,000000,25.37,25.39,25.32,25.39,6367,0
+PMTU.US,D,20250108,000000,25.39,25.39,25.342,25.39,5392,0
+PMTU.US,D,20250110,000000,25.31,25.41,25.3,25.4,3022,0
+PMTU.US,D,20250113,000000,25.4,25.41,25.33,25.4,2046,0
+PMTU.US,D,20250114,000000,25.38,25.41,25.38,25.41,667,0
+PMTU.US,D,20250115,000000,25.4,25.65,25.391,25.5757,1692,0
+PMTU.US,D,20250116,000000,25.65,25.65,25.6499,25.6499,559,0
+PMTU.US,D,20250117,000000,25.501,25.501,25.5,25.5,669,0
+PMTU.US,D,20250121,000000,25.62,25.62,25.59,25.62,500,0
+PMTU.US,D,20250122,000000,25.65,25.7,25.6499,25.7,3513,0
+PMTU.US,D,20250123,000000,25.65,25.8768,25.65,25.8768,910,0
+PMTU.US,D,20250124,000000,25.63,25.63,25.6299,25.6299,1530,0
+PMTU.US,D,20250127,000000,25.6,25.6,25.56,25.6,1286,0
+PMTU.US,D,20250128,000000,25.89,25.89,25.76,25.76,1644,0
+PMTU.US,D,20250129,000000,25.65,25.65,25.65,25.65,174,0
+PMTU.US,D,20250130,000000,25.75,25.85,25.63,25.75,1913,0
+PMTU.US,D,20250131,000000,25.75,25.75,25.6899,25.6899,2027,0
+PMTU.US,D,20250203,000000,25.64,25.75,25.64,25.75,580,0
+PMTU.US,D,20250204,000000,25.75,25.75,25.4,25.4799,16775,0
+PMTU.US,D,20250205,000000,25.4,25.45,25.3,25.35,12583,0
+PMTU.US,D,20250206,000000,25.3501,25.45,25.27,25.4104,8041,0
+PMTU.US,D,20250207,000000,25.375,25.45,25.3495,25.35,2591,0
+PMTU.US,D,20250210,000000,25.41,25.44,25.38,25.44,1840,0
+PMTU.US,D,20250211,000000,25.39,25.45,25.39,25.45,1755,0
+PMTU.US,D,20250212,000000,25.45,25.48,25.35,25.4499,4715,0
+PMTU.US,D,20250213,000000,25.4,25.45,25.4,25.44,3578,0
+PMTU.US,D,20250214,000000,25.4499,25.5,25.405,25.49,2048,0
+PMTU.US,D,20250218,000000,25.41,25.5,25.4001,25.5,6423,0
+PMTU.US,D,20250219,000000,25.51,25.51,25.49,25.51,990,0
+PMTU.US,D,20250220,000000,25.7,25.7,25.5,25.5599,2085,0
+PMTU.US,D,20250221,000000,25.4301,25.51,25.38,25.38,4348,0
+PMTU.US,D,20250224,000000,25.42,25.42,25.42,25.42,354,0
+PMTU.US,D,20250225,000000,25.4988,25.599,25.3837,25.5,5542,0
+PMTU.US,D,20250226,000000,25.5862,25.5862,25.5862,25.5862,570,0
+PMTU.US,D,20250227,000000,25.575,25.601,25.575,25.6,2337,0
+PMTU.US,D,20250228,000000,25.69,25.7,25.69,25.7,622,0
+PMTU.US,D,20250303,000000,25.7,25.7,25.5,25.5675,8954,0
+PMTU.US,D,20250304,000000,25.495,25.6,25.44,25.6,7727,0
+PMTU.US,D,20250305,000000,25.65,25.7,25.45,25.55,4591,0
+PMTU.US,D,20250306,000000,25.46,25.5999,25.4,25.52,3373,0
+PMTU.US,D,20250307,000000,25.55,25.6,25.5,25.6,3091,0
+PMTU.US,D,20250310,000000,25.5705,25.69,25.5705,25.63,1130,0
+PMTU.US,D,20250311,000000,25.69,25.698,25.46,25.65,3950,0
+PMTU.US,D,20250312,000000,25.69,25.69,25.64,25.64,1969,0
+PMTU.US,D,20250313,000000,25.6717,25.7,25.61,25.6101,2599,0
+PMTU.US,D,20250314,000000,25.36,25.4,25.245,25.335,5310,0
+PMTU.US,D,20250317,000000,25.3925,25.49,25.3925,25.4899,337,0
+PMTU.US,D,20250318,000000,25.49,25.49,25.48,25.48,1651,0
+PMTU.US,D,20250319,000000,25.48,25.5,25.47,25.47,1392,0
+PMTU.US,D,20250320,000000,25.45,25.45,25.45,25.45,328,0
+PMTU.US,D,20250321,000000,25.6899,25.6899,25.46,25.5,1532,0
+PMTU.US,D,20250324,000000,25.375,25.5,25.375,25.5,2772,0
+PMTU.US,D,20250325,000000,25.46,25.46,25.45,25.45,604,0
+PMTU.US,D,20250326,000000,25.39,25.45,25.39,25.44,2322,0
+PMTU.US,D,20250327,000000,25.5,25.5,25.5,25.5,564,0
+PMTU.US,D,20250328,000000,25.49,25.49,25.49,25.49,246,0
+PMTU.US,D,20250331,000000,25.5,25.5,25.26,25.5,1371,0
+PMTU.US,D,20250401,000000,25.335,25.58,25.335,25.42,1575,0
+PMTU.US,D,20250402,000000,25.26,25.4,25.26,25.345,1476,0
+PMTU.US,D,20250403,000000,25.42,25.42,25.34,25.34,1902,0
+PMTU.US,D,20250404,000000,25.27,25.406,24.46,25.018,18528,0
+PMTU.US,D,20250407,000000,24.632,24.98,24.632,24.9,12676,0
+PMTU.US,D,20250408,000000,24.97,25.6,24.9699,25.0001,9817,0
+PMTU.US,D,20250409,000000,25.01,25.24,24.63,25.17,14017,0
+PMTU.US,D,20250410,000000,25,25.16,24.81,25.0812,3038,0
+PMTU.US,D,20250411,000000,24.87,25.24,24.81,25.2,2113,0
+PMTU.US,D,20250414,000000,25.2,25.2,24.88,25.1,4219,0
+PMTU.US,D,20250415,000000,25.148,25.148,25,25,1314,0
+PMTU.US,D,20250416,000000,25.12,25.15,24.9,24.91,3759,0
+PMTU.US,D,20250417,000000,24.93,25.15,24.91,24.95,3145,0
+PMTU.US,D,20250421,000000,25.07,25.1,25.065,25.065,1198,0
+PMTU.US,D,20250422,000000,25.13,25.13,25.0806,25.0806,489,0
+PMTU.US,D,20250423,000000,25.0655,25.13,25.0655,25.1299,1141,0
+PMTU.US,D,20250424,000000,25.15,25.15,25,25.15,1645,0
+PMTU.US,D,20250425,000000,24.95,25.24,24.95,25.1473,2523,0
+PMTU.US,D,20250428,000000,25.24,25.24,25.24,25.24,271,0
+PMTU.US,D,20250429,000000,25.24,25.24,25.0123,25.06,1681,0
+PMTU.US,D,20250430,000000,25.24,25.33,25.24,25.33,342,0
+PMTU.US,D,20250501,000000,25.38,25.4,25.16,25.17,1923,0
+PMTU.US,D,20250502,000000,25.44,25.47,25.21,25.21,1584,0
+PMTU.US,D,20250505,000000,25.39,25.5,25.22,25.5,506,0
+PMTU.US,D,20250506,000000,25.5,25.5,25.3,25.5,1146,0
+PMTU.US,D,20250507,000000,25.49,25.5,25.23,25.46,1789,0
+PMTU.US,D,20250508,000000,25.36,25.4,25.35,25.4,2277,0
+PMTU.US,D,20250509,000000,25.38,25.38,25.38,25.38,345,0
+PMTU.US,D,20250512,000000,25.375,25.4,25.35,25.35,2712,0
+PMTU.US,D,20250513,000000,25.47,25.5,25.3237,25.45,5582,0
+PMTU.US,D,20250514,000000,25.3575,25.48,25.3,25.48,2475,0
+PMTU.US,D,20250515,000000,25.26,25.45,25.24,25.29,7353,0
+PMTU.US,D,20250516,000000,25.4,25.5,25.2,25.5,471536,0
+PMTU.US,D,20250519,000000,25.4,25.48,25.345,25.345,1277,0
+PMTU.US,D,20250520,000000,25.34,25.38,25.34,25.345,977,0
+PMTU.US,D,20250521,000000,25.36,25.5,25.36,25.5,1236,0
+PMTU.US,D,20250522,000000,25.31,25.4,25.3,25.3,503,0
+PMTU.US,D,20250523,000000,25.425,25.425,25.4,25.4,900,0
+PMTU.US,D,20250527,000000,25.4,25.4,25.22,25.3506,2439,0
+PMTU.US,D,20250528,000000,25.4,25.49,25.3,25.3441,2132,0
+PMTU.US,D,20250529,000000,25.48,25.48,25.31,25.4,1065,0
+PMTU.US,D,20250530,000000,25.4,25.5,25.3999,25.5,1159,0
+PMTU.US,D,20250602,000000,25.68,25.68,25.39,25.4942,3163,0
+PMTU.US,D,20250603,000000,25.46,25.68,25.4201,25.4201,2653,0
+PMTU.US,D,20250604,000000,25.45,25.575,25.45,25.575,851,0
+PMTU.US,D,20250605,000000,25.44,25.44,25.37,25.37,707,0
+PMTU.US,D,20250609,000000,25.36,25.45,25.35,25.36,1594,0
+PMTU.US,D,20250610,000000,25.425,25.5257,25.425,25.5257,1801,0
+PMTU.US,D,20250611,000000,25.42,25.68,25.42,25.68,670,0
+PMTU.US,D,20250612,000000,25.54,25.68,25.5,25.52,2886,0
+PMTU.US,D,20250613,000000,25.0999,25.13,25.02,25.07,4813,0
+PMTU.US,D,20250616,000000,25.14,25.18,25.05,25.05,4484,0
+PMTU.US,D,20250617,000000,25.05,25.05,24.9,25,5463,0
+PMTU.US,D,20250618,000000,25,25.0399,25,25,2685,0
+PMTU.US,D,20250620,000000,25,25.13,24.9455,25.09,6742,0
+PMTU.US,D,20250623,000000,25.1,25.12,25.1,25.12,2693,0
+PMTU.US,D,20250624,000000,25.1,25.18,25.1,25.1499,1520,0
+PMTU.US,D,20250625,000000,25.17,25.18,25.17,25.18,2052,0
+PMTU.US,D,20250626,000000,25.1,25.1,25.1,25.1,1053,0
+PMTU.US,D,20250627,000000,25.18,25.18,25.12,25.18,1192,0
+PMTU.US,D,20250630,000000,25.09,25.33,25.09,25.33,3813,0
+PMTU.US,D,20250701,000000,25.07,25.28,25.03,25.28,995,0
+PMTU.US,D,20250702,000000,25.28,25.28,25.2335,25.2335,507,0
+PMTU.US,D,20250703,000000,25.215,25.215,25.215,25.215,319,0
+PMTU.US,D,20250707,000000,25.28,25.29,25.16,25.2,2320,0
+PMTU.US,D,20250709,000000,25.255,25.2999,25.255,25.2999,661,0
+PMTU.US,D,20250710,000000,25.35,25.4386,25.2908,25.4386,1616,0
+PMTU.US,D,20250711,000000,25.37,25.43,25.3,25.3,1813,0
+PMTU.US,D,20250714,000000,25.68,25.68,25.21,25.33,2888,0
+PMTU.US,D,20250715,000000,25.4,25.4,25.29,25.3,402,0
+PMTU.US,D,20250716,000000,25.42,25.42,25.348,25.35,2486,0
+PMTU.US,D,20250717,000000,25.34,25.35,25.22,25.2201,4257,0
+PMTU.US,D,20250718,000000,25.221,25.34,25.221,25.24,2143,0
+PMTU.US,D,20250721,000000,25.34,25.34,25.25,25.3,1336,0
+PMTU.US,D,20250722,000000,25.34,25.44,25.31,25.33,1933,0
+PMTU.US,D,20250723,000000,25.3784,25.3784,25.3499,25.3499,886,0
+PMTU.US,D,20250724,000000,25.3,25.3375,25.3,25.3375,2199,0
+PMTU.US,D,20250725,000000,25.42,25.4499,25.355,25.355,1027,0
+PMTU.US,D,20250728,000000,25.37,25.4075,25.36,25.4075,1334,0
+PMTU.US,D,20250729,000000,25.36,25.42,25.31,25.365,1282,0
+PMTU.US,D,20250730,000000,25.37,25.37,25.3699,25.3699,839,0
+PMTU.US,D,20250731,000000,25.37,25.41,25.37,25.388,1743,0
+PMTU.US,D,20250804,000000,25.3701,25.3701,25.3701,25.3701,826,0
+PMTU.US,D,20250805,000000,25.395,25.4,25.33,25.4,1845,0
+PMTU.US,D,20250806,000000,25.44,25.45,25.44,25.45,1021,0
+PMTU.US,D,20250807,000000,25.41,25.49,25.41,25.49,1022,0
+PMTU.US,D,20250808,000000,25.5,25.53,25.5,25.5101,1449,0
+PMTU.US,D,20250811,000000,25.55,25.55,25.51,25.51,8704,0
+PMTU.US,D,20250812,000000,25.515,25.515,25.515,25.515,965,0
+PMTU.US,D,20250814,000000,25.51,25.5139,25.47,25.4702,979,0
+PMTU.US,D,20250815,000000,25.45,25.545,25.4499,25.485,1983,0
+PMTU.US,D,20250818,000000,25.555,25.64,25.555,25.61,2501,0
+PMTU.US,D,20250819,000000,25.7,25.7,25.611,25.611,2301,0
+PMTU.US,D,20250820,000000,25.64,25.665,25.64,25.665,1145,0
+PMTU.US,D,20250821,000000,25.675,25.68,25.675,25.68,507,0
+PMTU.US,D,20250822,000000,25.64,25.64,25.64,25.64,791,0
+PMTU.US,D,20250825,000000,25.67,25.7,25.67,25.69,1276,0
+PMTU.US,D,20250826,000000,25.575,25.575,25.575,25.575,458,0
+PMTU.US,D,20250829,000000,25.7,25.7,25.65,25.675,2539,0
+PMTU.US,D,20250902,000000,25.65,25.65,25.65,25.65,1159,0
+PMTU.US,D,20250904,000000,25.6,25.7,25.45,25.6999,2439,0
+PMTU.US,D,20250905,000000,25.65,25.69,25.515,25.52,3121,0
+PMTU.US,D,20250908,000000,25.625,25.75,25.625,25.75,2268,0
+PMTU.US,D,20250909,000000,25.7999,25.8,25.58,25.68,5452,0
+PMTU.US,D,20250910,000000,25.77,25.77,25.59,25.69,2374,0
+PMTU.US,D,20250912,000000,25.78,25.7899,25.7,25.7,1689,0
+PMTU.US,D,20250915,000000,25.6395,25.6395,25.36,25.3602,8514,0
+PMTU.US,D,20250916,000000,25.3814,25.4,25.3,25.3,5881,0
+PMTU.US,D,20250917,000000,25.35,25.43,25.35,25.36,3939,0
+PMTU.US,D,20250918,000000,25.34,25.37,25.3,25.31,2741,0
+PMTU.US,D,20250919,000000,25.33,25.33,25.33,25.33,487,0
+PMTU.US,D,20250922,000000,25.3,25.32,25.26,25.2944,4769,0
+PMTU.US,D,20250923,000000,25.2685,25.29,25.25,25.29,1773,0
+PMTU.US,D,20250924,000000,25.2705,25.285,25.25,25.285,2352,0
+PMTU.US,D,20250925,000000,25.285,25.32,25.25,25.2955,3974,0
+PMTU.US,D,20250926,000000,25.3116,25.32,25.25,25.2702,4326,0
+PMTU.US,D,20250929,000000,25.26,25.3,25.25,25.3,1914,0
+PMTU.US,D,20250930,000000,25.2675,25.32,25.25,25.3199,2962,0
+PMTU.US,D,20251001,000000,25.32,25.32,25.31,25.32,1288,0
+PMTU.US,D,20251002,000000,25.36,25.42,25.27,25.4199,744,0
+PMTU.US,D,20251003,000000,25.42,25.42,25.42,25.42,380,0
+PMTU.US,D,20251006,000000,25.45,25.45,25.36,25.36,1861,0
+PMTU.US,D,20251007,000000,25.36,25.36,25.36,25.36,183,0
+PMTU.US,D,20251008,000000,25.29,25.36,25.25,25.35,3695,0
+PMTU.US,D,20251009,000000,25.35,25.35,25.25,25.26,3420,0
+PMTU.US,D,20251010,000000,25.4,25.5,25.4,25.5,2108,0
+PMTU.US,D,20251013,000000,25.5489,25.585,25.5,25.585,1291,0
+PMTU.US,D,20251014,000000,25.62,25.705,25.62,25.645,2420,0
+PMTU.US,D,20251015,000000,25.9668,25.97,25.67,25.6999,2284,0
+PMTU.US,D,20251016,000000,25.74,25.74,25.7399,25.7399,573,0
+PMTU.US,D,20251017,000000,25.43,25.61,25.43,25.6,745,0
+PMTU.US,D,20251020,000000,25.6101,25.74,25.61,25.7027,2372,0
+PMTU.US,D,20251021,000000,25.72,25.7202,25.63,25.63,1347,0
+PMTU.US,D,20251022,000000,25.72,25.74,25.665,25.7399,4875,0
+PMTU.US,D,20251023,000000,25.67,25.8,25.67,25.8,2055,0
+PMTU.US,D,20251024,000000,25.8,25.8,25.54,25.5401,1133,0
+PMTU.US,D,20251027,000000,25.79,25.79,25.7899,25.7899,951,0
+PMTU.US,D,20251028,000000,25.79,25.79,25.7899,25.7899,545,0
+PMTU.US,D,20251029,000000,25.71,25.79,25.6,25.7875,9853,0
+PMTU.US,D,20251030,000000,26.25,26.26,25.9327,26.1899,1584,0
+PMTU.US,D,20251031,000000,25.75,26.1,25.75,26.08,10967,0
+PMTU.US,D,20251103,000000,25.63,25.92,25.63,25.6301,5241,0
+PMTU.US,D,20251104,000000,25.6501,26,25.65,25.8129,4601,0
+PMTU.US,D,20251105,000000,25.65,25.81,25.65,25.73,2234,0
+PMTU.US,D,20251106,000000,25.72,25.8,25.72,25.72,614,0
+PMTU.US,D,20251107,000000,25.6,25.7,25.56,25.7,839,0
+PMTU.US,D,20251110,000000,25.79,25.79,25.79,25.79,367,0
+PMTU.US,D,20251111,000000,25.57,25.7232,25.56,25.7,1038,0
+PMTU.US,D,20251112,000000,25.61,25.6474,25.58,25.58,1792,0
+PMTU.US,D,20251113,000000,25.56,25.8,25.54,25.79,6037,0
+PMTU.US,D,20251114,000000,25.65,25.65,25.6499,25.6499,622,0
+PMTU.US,D,20251118,000000,25.65,25.65,25.59,25.5986,933,0
+PMTU.US,D,20251119,000000,25.53,25.53,25.53,25.53,352,0
+PMTU.US,D,20251121,000000,25.51,25.51,25.43,25.5,6163,0
+PMTU.US,D,20251124,000000,25.43,25.5305,25.43,25.5,2184,0
+PMTU.US,D,20251125,000000,25.5,25.5,25.47,25.4999,8684,0
+PMTU.US,D,20251126,000000,25.67,25.68,25.5319,25.5319,1924,0
+PMTU.US,D,20251128,000000,25.63,25.79,25.63,25.79,1006,0
+PMTU.US,D,20251201,000000,25.7,25.78,25.6488,25.7386,3045,0
+PMTU.US,D,20251202,000000,25.7365,25.77,25.67,25.7699,6393,0
+PMTU.US,D,20251203,000000,25.79,25.79,25.755,25.7899,3581,0
+PMTU.US,D,20251204,000000,25.78,25.79,25.78,25.78,1750,0
+PMTU.US,D,20251208,000000,25.8,25.85,25.8,25.8001,4720,0
+PMTU.US,D,20251209,000000,25.763,26.01,25.73,26,5287,0
+PMTU.US,D,20251210,000000,25.85,26,25.85,25.85,328,0
+PMTU.US,D,20251211,000000,25.99,25.99,25.9899,25.9899,880,0
+PMTU.US,D,20251212,000000,25.95,26,25.9,25.9354,6704,0
+PMTU.US,D,20251215,000000,25.4444,25.5,25.4444,25.5,2371,0
+PMTU.US,D,20251216,000000,25.45,25.5,25.41,25.42,3032,0
+PMTU.US,D,20251217,000000,25.4,25.42,25.3804,25.4094,2791,0
+PMTU.US,D,20251218,000000,25.3968,25.45,25.3,25.4399,6117,0
+PMTU.US,D,20251219,000000,25.4,25.4,25.36,25.36,2144,0
+PMTU.US,D,20251222,000000,25.45,25.68,25.42,25.42,6187,0
+PMTU.US,D,20251223,000000,25.5,25.5145,25.42,25.42,3143,0
+PMTU.US,D,20251224,000000,25.59,25.5999,25.29,25.29,2826,0
+PMTU.US,D,20251226,000000,25.45,25.59,25.4,25.4,3035,0
+PMTU.US,D,20251229,000000,25.29,25.29,25.29,25.29,2794,0
+PMTU.US,D,20251230,000000,25.4324,25.45,25.385,25.385,1233,0
+PMTU.US,D,20251231,000000,25.34,25.45,25.34,25.38,2471,0
+PMTU.US,D,20260102,000000,25.36,25.431,25.36,25.4299,5196,0
+PMTU.US,D,20260105,000000,25.49,25.49,25.4001,25.45,2492,0
+PMTU.US,D,20260106,000000,25.38,25.3801,25.3796,25.3796,868,0
+PMTU.US,D,20260107,000000,25.45,25.456,25.45,25.456,1468,0
+PMTU.US,D,20260108,000000,25.43,25.49,25.4,25.41,2663,0
+PMTU.US,D,20260109,000000,25.43,25.48,25.39,25.48,4643,0
+PMTU.US,D,20260112,000000,25.44,25.44,25.3886,25.39,1266,0
+PMTU.US,D,20260113,000000,25.42,25.445,25.42,25.445,1160,0
+PMTU.US,D,20260114,000000,25.49,25.49,25.38,25.45,4132,0
+PMTU.US,D,20260115,000000,25.45,25.51,25.39,25.51,9367,0
+PMTU.US,D,20260116,000000,25.4098,25.475,25.4,25.4449,1343,0
+PMTU.US,D,20260120,000000,25.45,25.46,25.38,25.41,3450,0
+PMTU.US,D,20260121,000000,25.33,25.5,25.33,25.43,2714,0
+PMTU.US,D,20260122,000000,25.38,25.4999,25.37,25.44,995,0
+PMTU.US,D,20260123,000000,25.45,25.498,25.37,25.49,1130,0
+PMTU.US,D,20260126,000000,25.5,25.595,25.4999,25.595,761,0
+PMTU.US,D,20260127,000000,25.6,25.66,25.6,25.632,4735,0
+PMTU.US,D,20260128,000000,25.4,25.65,25.4,25.65,6972,0
+PMTU.US,D,20260129,000000,25.77,25.86,25.6117,25.86,992,0
+PMTU.US,D,20260202,000000,25.53,25.76,25.47,25.55,6816,0
+PMTU.US,D,20260203,000000,25.52,25.6,25.48,25.6,4759,0
+PMTU.US,D,20260204,000000,25.51,25.5788,25.46,25.46,3640,0
+PMTU.US,D,20260205,000000,25.525,25.59,25.5,25.5254,2233,0
+PMTU.US,D,20260206,000000,25.57,25.7499,25.57,25.6804,3019,0
+PMTU.US,D,20260209,000000,25.7999,25.7999,25.682,25.79,2323,0
+PMTU.US,D,20260210,000000,25.79,25.8,25.79,25.8,766,0
+PMTU.US,D,20260211,000000,25.84,25.84,25.75,25.75,550,0
+PMTU.US,D,20260212,000000,25.7399,25.88,25.7399,25.8496,1471,0
+PMTU.US,D,20260213,000000,25.8,25.87,25.8,25.8,1137,0
+PMTU.US,D,20260217,000000,25.83,25.83,25.8156,25.82,1433,0
+PMTU.US,D,20260218,000000,25.85,25.85,25.8,25.8,2342,0

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

@@ -0,0 +1,293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRCS.US,D,20241217,000000,24.83,24.89,24.81,24.8469,16020,0
+PRCS.US,D,20241218,000000,24.87,24.929,24.15,24.15,15302,0
+PRCS.US,D,20241219,000000,24.32,24.32,24.0894,24.0894,18286,0
+PRCS.US,D,20241220,000000,24.0233,24.52,24.0233,24.4,22507,0
+PRCS.US,D,20241223,000000,24.33,24.4762,24.3,24.4762,25959,0
+PRCS.US,D,20241224,000000,24.61,24.6601,24.61,24.6601,10663,0
+PRCS.US,D,20241226,000000,24.63,24.7,24.59,24.69,4979,0
+PRCS.US,D,20241227,000000,24.51,24.52,24.27,24.4105,17540,0
+PRCS.US,D,20241230,000000,24.03,24.28,24.03,24.239,16610,0
+PRCS.US,D,20241231,000000,24.21,24.23,24.01,24.08,23809,0
+PRCS.US,D,20250102,000000,24.16,24.28,23.89,23.99,25653,0
+PRCS.US,D,20250103,000000,24.21,24.31,24.14,24.2824,25095,0
+PRCS.US,D,20250106,000000,24.46,24.6325,24.41,24.44,109113,0
+PRCS.US,D,20250107,000000,24.47,24.47,24.13,24.18,24985,0
+PRCS.US,D,20250108,000000,24.17,24.28,24.15,24.28,11221,0
+PRCS.US,D,20250110,000000,24.04,24.05,23.8099,23.8803,38720,0
+PRCS.US,D,20250113,000000,23.73,23.94,23.73,23.9289,27666,0
+PRCS.US,D,20250114,000000,23.99,24,23.7899,23.9392,11405,0
+PRCS.US,D,20250115,000000,24.32,24.375,24.245,24.33,9724,0
+PRCS.US,D,20250116,000000,24.51,24.51,24.4191,24.4191,16207,0
+PRCS.US,D,20250117,000000,24.61,24.689,24.61,24.6457,24091,0
+PRCS.US,D,20250121,000000,24.79,24.9,24.73,24.89,18155,0
+PRCS.US,D,20250122,000000,25.13,25.1897,25.126,25.13,12928,0
+PRCS.US,D,20250123,000000,25.046,25.1958,25.04,25.1958,9872,0
+PRCS.US,D,20250124,000000,25.25,25.25,25.09,25.1453,16218,0
+PRCS.US,D,20250127,000000,24.72,24.95,24.72,24.9406,12026,0
+PRCS.US,D,20250128,000000,24.9062,25.23,24.9062,25.1944,7525,0
+PRCS.US,D,20250129,000000,25.03,25.07,24.86,24.9001,20512,0
+PRCS.US,D,20250130,000000,24.95,25.04,24.88,25.0056,17490,0
+PRCS.US,D,20250131,000000,25.23,25.23,24.9382,24.9666,16690,0
+PRCS.US,D,20250203,000000,24.59,24.93,24.53,24.83,15042,0
+PRCS.US,D,20250204,000000,24.76,24.89,24.72,24.8884,20445,0
+PRCS.US,D,20250205,000000,24.75,24.91,24.75,24.9076,6946,0
+PRCS.US,D,20250206,000000,25.06,25.1,24.9992,25.1,13877,0
+PRCS.US,D,20250207,000000,25.07,25.08,24.77,24.7773,26485,0
+PRCS.US,D,20250210,000000,24.87,24.96,24.87,24.87,8492,0
+PRCS.US,D,20250211,000000,24.86,24.9091,24.8245,24.8868,22148,0
+PRCS.US,D,20250212,000000,24.6,24.78,24.6,24.7455,15239,0
+PRCS.US,D,20250213,000000,24.76,24.97,24.76,24.9677,9311,0
+PRCS.US,D,20250214,000000,24.95,24.97,24.89,24.89,33365,0
+PRCS.US,D,20250218,000000,24.93,24.9757,24.91,24.9757,10326,0
+PRCS.US,D,20250219,000000,24.89,25.03,24.89,25.0238,14123,0
+PRCS.US,D,20250220,000000,25,25,24.89,24.9897,13449,0
+PRCS.US,D,20250221,000000,25,25,24.63,24.665,16808,0
+PRCS.US,D,20250224,000000,24.66,24.7125,24.52,24.535,16227,0
+PRCS.US,D,20250225,000000,24.42,24.525,24.32,24.461,12703,0
+PRCS.US,D,20250226,000000,24.56,24.72,24.4108,24.49,24824,0
+PRCS.US,D,20250227,000000,24.51,24.55,24.1,24.1,14888,0
+PRCS.US,D,20250228,000000,24.21,24.4178,24.06,24.4178,8753,0
+PRCS.US,D,20250303,000000,24.48,24.51,23.93,23.991,27886,0
+PRCS.US,D,20250304,000000,23.82,24.06,23.61,23.802,22330,0
+PRCS.US,D,20250305,000000,23.79,24.2,23.76,24.1546,45245,0
+PRCS.US,D,20250306,000000,23.85,24.09,23.76,23.8079,26998,0
+PRCS.US,D,20250307,000000,23.75,23.8985,23.4535,23.8985,27327,0
+PRCS.US,D,20250310,000000,23.59,23.63,23.072,23.2602,43402,0
+PRCS.US,D,20250311,000000,23.16,23.23,22.86,23.01,23622,0
+PRCS.US,D,20250312,000000,23.21,23.21,22.9,23.125,19627,0
+PRCS.US,D,20250313,000000,23.07,23.11,22.7899,22.8241,33873,0
+PRCS.US,D,20250314,000000,23.15,23.33,23.1499,23.33,12666,0
+PRCS.US,D,20250317,000000,23.4083,23.4888,23.34,23.4888,12757,0
+PRCS.US,D,20250318,000000,23.22,23.42,23.2,23.2544,74296,0
+PRCS.US,D,20250319,000000,23.41,23.57,23.31,23.45,17164,0
+PRCS.US,D,20250320,000000,23.49,23.58,23.34,23.4,28918,0
+PRCS.US,D,20250321,000000,23.38,23.41,23.17,23.41,22965,0
+PRCS.US,D,20250324,000000,23.66,23.76,23.64,23.7532,16684,0
+PRCS.US,D,20250325,000000,23.84,23.84,23.7698,23.8183,15259,0
+PRCS.US,D,20250326,000000,23.72,23.72,23.55,23.56,11282,0
+PRCS.US,D,20250327,000000,23.47,23.65,23.4187,23.5,17549,0
+PRCS.US,D,20250328,000000,23.36,23.36,22.96,22.98,43143,0
+PRCS.US,D,20250331,000000,22.71,23.07,22.69,23.07,155138,0
+PRCS.US,D,20250401,000000,22.85,23.17,22.85,23.16,23777,0
+PRCS.US,D,20250402,000000,23.12,23.3825,23.12,23.3,25373,0
+PRCS.US,D,20250403,000000,22.49,22.6,22.2872,22.37,20314,0
+PRCS.US,D,20250404,000000,21.63,22,21.06,21.27,36783,0
+PRCS.US,D,20250407,000000,20.39,21.6,20.39,20.9058,27164,0
+PRCS.US,D,20250408,000000,21.579,21.69,20.3828,20.61,47905,0
+PRCS.US,D,20250409,000000,20.7386,22.619,20.56,22.42,294991,0
+PRCS.US,D,20250410,000000,21.97,21.98,21.12,21.7368,95059,0
+PRCS.US,D,20250411,000000,21.8896,22.28,21.61,22.19,72641,0
+PRCS.US,D,20250414,000000,22.41,22.51,22.24,22.3813,25197,0
+PRCS.US,D,20250415,000000,22.505,22.505,22.335,22.3454,2483,0
+PRCS.US,D,20250416,000000,22.09,22.11,21.76,21.8217,3235,0
+PRCS.US,D,20250417,000000,21.94,22.04,21.8499,21.88,33664,0
+PRCS.US,D,20250421,000000,21.46,21.46,21.1527,21.39,64991,0
+PRCS.US,D,20250422,000000,21.76,22.03,21.638,21.95,31826,0
+PRCS.US,D,20250423,000000,22.62,22.67,22.25,22.33,14096,0
+PRCS.US,D,20250424,000000,22.33,22.75,22.33,22.75,2493,0
+PRCS.US,D,20250425,000000,22.73,22.9206,22.7299,22.9206,23347,0
+PRCS.US,D,20250428,000000,22.89,22.91,22.64,22.88,16783,0
+PRCS.US,D,20250429,000000,22.84,23.1,22.76,23.09,55252,0
+PRCS.US,D,20250430,000000,22.662,23.18,22.662,23.1739,15177,0
+PRCS.US,D,20250501,000000,23.41,23.53,23.34,23.34,4514,0
+PRCS.US,D,20250502,000000,23.61,23.73,23.61,23.6337,6287,0
+PRCS.US,D,20250505,000000,23.54,23.72,23.5,23.6,11755,0
+PRCS.US,D,20250506,000000,23.44,23.49,23.38,23.4,11351,0
+PRCS.US,D,20250507,000000,23.48,23.49,23.27,23.45,12635,0
+PRCS.US,D,20250508,000000,23.5992,23.63,23.56,23.56,10383,0
+PRCS.US,D,20250509,000000,23.66,23.66,23.51,23.57,25007,0
+PRCS.US,D,20250512,000000,24.18,24.22,23.96,24.19,10003,0
+PRCS.US,D,20250513,000000,24.26,24.42,24.26,24.34,13872,0
+PRCS.US,D,20250514,000000,24.37,24.38,24.32,24.36,28950,0
+PRCS.US,D,20250515,000000,24.36,24.48,24.32,24.46,25175,0
+PRCS.US,D,20250516,000000,24.46,24.85,24.45,24.85,21940,0
+PRCS.US,D,20250519,000000,24.43,24.7052,24.41,24.65,16694,0
+PRCS.US,D,20250520,000000,24.6,24.61,24.47,24.6,16873,0
+PRCS.US,D,20250521,000000,24.48,24.57,24.19,24.23,15513,0
+PRCS.US,D,20250522,000000,24.23,24.39,24.2,24.29,24902,0
+PRCS.US,D,20250523,000000,23.96,24.04,23.9,23.99,12569,0
+PRCS.US,D,20250527,000000,24.21,24.4,24.21,24.4,19417,0
+PRCS.US,D,20250528,000000,24.43,24.43,24.2301,24.2301,9724,0
+PRCS.US,D,20250529,000000,24.4,24.43,24.21,24.258,4360,0
+PRCS.US,D,20250530,000000,24.17,24.38,24.05,24.34,8110,0
+PRCS.US,D,20250602,000000,24.13,24.36,24.13,24.36,2584,0
+PRCS.US,D,20250603,000000,24.36,24.55,24.36,24.55,15901,0
+PRCS.US,D,20250604,000000,24.53,24.63,24.53,24.6,6468,0
+PRCS.US,D,20250605,000000,24.55,24.74,24.54,24.66,37629,0
+PRCS.US,D,20250606,000000,24.91,24.92,24.7938,24.89,13364,0
+PRCS.US,D,20250609,000000,24.88,25.03,24.88,24.9685,13112,0
+PRCS.US,D,20250610,000000,24.99,25.086,24.96,25.086,19072,0
+PRCS.US,D,20250611,000000,25.07,25.1142,24.94,25,16902,0
+PRCS.US,D,20250612,000000,24.9895,25.07,24.9895,25.066,8837,0
+PRCS.US,D,20250613,000000,24.81,24.98,24.71,24.71,14664,0
+PRCS.US,D,20250616,000000,24.855,24.98,24.855,24.98,2150,0
+PRCS.US,D,20250617,000000,24.89,24.96,24.804,24.804,2608,0
+PRCS.US,D,20250618,000000,24.79,24.83,24.71,24.72,16055,0
+PRCS.US,D,20250620,000000,24.81,24.92,24.5338,24.586,9100,0
+PRCS.US,D,20250623,000000,24.58,24.77,24.48,24.77,8328,0
+PRCS.US,D,20250624,000000,24.9,25.07,24.9,25.04,245331,0
+PRCS.US,D,20250625,000000,25.08,25.09,25.04,25.076,4774,0
+PRCS.US,D,20250626,000000,25.18,25.23,25.14,25.23,12029,0
+PRCS.US,D,20250627,000000,25.36,25.42,25.17,25.38,9411,0
+PRCS.US,D,20250630,000000,25.41,25.47,25.3384,25.458,27582,0
+PRCS.US,D,20250701,000000,25.38,25.52,25.38,25.48,6551,0
+PRCS.US,D,20250702,000000,25.384,25.58,25.384,25.58,18154,0
+PRCS.US,D,20250703,000000,25.74,25.84,25.74,25.84,3064,0
+PRCS.US,D,20250707,000000,25.76,25.84,25.55,25.66,14607,0
+PRCS.US,D,20250708,000000,25.63,25.65,25.55,25.6,7805,0
+PRCS.US,D,20250709,000000,25.77,25.77,25.62,25.73,2043,0
+PRCS.US,D,20250710,000000,25.67,25.83,25.67,25.77,2472,0
+PRCS.US,D,20250711,000000,25.66,25.73,25.66,25.68,5988,0
+PRCS.US,D,20250714,000000,25.64,25.71,25.64,25.71,7055,0
+PRCS.US,D,20250715,000000,25.8057,25.8057,25.617,25.617,7820,0
+PRCS.US,D,20250716,000000,25.53,25.64,25.38,25.63,6862,0
+PRCS.US,D,20250717,000000,25.64,25.71,25.62,25.69,6306,0
+PRCS.US,D,20250718,000000,25.7,25.7,25.66,25.6818,33062,0
+PRCS.US,D,20250721,000000,25.82,25.8401,25.7,25.75,3753,0
+PRCS.US,D,20250722,000000,25.74,25.84,25.7193,25.84,7283,0
+PRCS.US,D,20250723,000000,25.84,25.95,25.8,25.95,22473,0
+PRCS.US,D,20250724,000000,26.14,26.19,26.14,26.15,8676,0
+PRCS.US,D,20250725,000000,26.17,26.225,26.13,26.2,10893,0
+PRCS.US,D,20250728,000000,26.19,26.21,26.0967,26.14,7602,0
+PRCS.US,D,20250729,000000,26.27,26.27,26.15,26.19,7519,0
+PRCS.US,D,20250730,000000,26.2,26.24,26.0399,26.1083,4740,0
+PRCS.US,D,20250731,000000,26.28,26.28,25.99,26.01,10408,0
+PRCS.US,D,20250801,000000,25.51,25.64,25.43,25.53,21139,0
+PRCS.US,D,20250804,000000,25.77,25.91,25.77,25.91,31334,0
+PRCS.US,D,20250805,000000,25.91,25.91,25.76,25.76,39557,0
+PRCS.US,D,20250806,000000,25.77,25.89,25.73,25.85,9171,0
+PRCS.US,D,20250807,000000,25.85,25.87,25.66,25.78,5677,0
+PRCS.US,D,20250808,000000,25.87,25.97,25.87,25.95,4418,0
+PRCS.US,D,20250811,000000,25.94,25.95,25.8264,25.8264,14413,0
+PRCS.US,D,20250812,000000,25.9,26,25.81,25.9982,3008,0
+PRCS.US,D,20250813,000000,25.99,26.16,25.99,26.0999,27663,0
+PRCS.US,D,20250814,000000,26.04,26.1,26.01,26.0823,8479,0
+PRCS.US,D,20250815,000000,26.04,26.07,25.99,25.9927,14384,0
+PRCS.US,D,20250818,000000,26.03,26.03,25.98,25.999,4593,0
+PRCS.US,D,20250819,000000,26.07,26.07,25.91,25.9193,12271,0
+PRCS.US,D,20250820,000000,25.775,25.92,25.75,25.89,5425,0
+PRCS.US,D,20250821,000000,25.74,25.83,25.69,25.7102,22280,0
+PRCS.US,D,20250822,000000,26.08,26.08,26.0306,26.0306,8822,0
+PRCS.US,D,20250825,000000,25.9838,25.9838,25.9469,25.9469,2159,0
+PRCS.US,D,20250826,000000,25.91,25.9763,25.88,25.9763,8161,0
+PRCS.US,D,20250827,000000,26.0414,26.0746,26.02,26.0746,5830,0
+PRCS.US,D,20250828,000000,26.1,26.22,26.0438,26.1478,7906,0
+PRCS.US,D,20250829,000000,26.0694,26.1,25.99,26.0153,16547,0
+PRCS.US,D,20250902,000000,25.74,25.7577,25.54,25.7577,2923,0
+PRCS.US,D,20250903,000000,25.91,25.94,25.8138,25.8957,5241,0
+PRCS.US,D,20250904,000000,25.84,26.0878,25.84,26.0878,10818,0
+PRCS.US,D,20250905,000000,26.11,26.11,25.88,25.9714,9570,0
+PRCS.US,D,20250908,000000,26.01,26.11,26.01,26.0603,15062,0
+PRCS.US,D,20250909,000000,26.04,26.1203,25.99,26.1203,29806,0
+PRCS.US,D,20250910,000000,25.88,25.91,25.63,25.6645,12680,0
+PRCS.US,D,20250911,000000,25.93,25.9898,25.83,25.9898,2869,0
+PRCS.US,D,20250912,000000,25.88,25.89,25.8254,25.8254,4299,0
+PRCS.US,D,20250915,000000,25.9315,25.9315,25.85,25.8642,1297,0
+PRCS.US,D,20250916,000000,25.98,26.02,25.831,25.8819,5006,0
+PRCS.US,D,20250917,000000,26.03,26.03,25.79,25.9392,8327,0
+PRCS.US,D,20250918,000000,26.19,26.19,26.1,26.1153,9349,0
+PRCS.US,D,20250919,000000,26.16,26.23,26.12,26.2267,5488,0
+PRCS.US,D,20250922,000000,26.15,26.35,26.15,26.3453,6503,0
+PRCS.US,D,20250923,000000,26.27,26.27,26.03,26.072,18136,0
+PRCS.US,D,20250924,000000,26.06,26.06,25.96,25.9605,1371,0
+PRCS.US,D,20250925,000000,25.81,25.83,25.74,25.8172,87974,0
+PRCS.US,D,20250926,000000,25.9,26.02,25.89,25.9623,65119,0
+PRCS.US,D,20250929,000000,26.139,26.15,26.05,26.06,1866,0
+PRCS.US,D,20250930,000000,26.06,26.177,26.06,26.177,13818,0
+PRCS.US,D,20251001,000000,26.1634,26.34,26.16,26.322,6845,0
+PRCS.US,D,20251002,000000,26.36,26.4,26.3,26.3579,4302,0
+PRCS.US,D,20251003,000000,26.44,26.49,26.3728,26.3754,107027,0
+PRCS.US,D,20251006,000000,26.37,26.53,26.36,26.4747,4429,0
+PRCS.US,D,20251007,000000,26.42,26.42,26.28,26.28,3402,0
+PRCS.US,D,20251008,000000,26.3899,26.42,26.3832,26.39,7179,0
+PRCS.US,D,20251009,000000,26.317,26.34,26.2905,26.3197,12206,0
+PRCS.US,D,20251010,000000,26.36,26.405,25.7349,25.7349,15163,0
+PRCS.US,D,20251013,000000,25.9912,26.11,25.97,26.05,6560,0
+PRCS.US,D,20251014,000000,25.94,26.1,25.94,25.9665,7593,0
+PRCS.US,D,20251015,000000,26.22,26.22,25.87,26.0011,23667,0
+PRCS.US,D,20251016,000000,26.16,26.1881,25.87,25.9396,12817,0
+PRCS.US,D,20251017,000000,25.9972,26.12,25.92,26.09,5557,0
+PRCS.US,D,20251020,000000,26.24,26.38,26.18,26.3512,5734,0
+PRCS.US,D,20251021,000000,26.46,26.56,26.46,26.51,14933,0
+PRCS.US,D,20251022,000000,26.52,26.54,26.31,26.41,12889,0
+PRCS.US,D,20251023,000000,26.49,26.57,26.49,26.56,9651,0
+PRCS.US,D,20251024,000000,26.76,26.7893,26.65,26.72,7777,0
+PRCS.US,D,20251027,000000,26.97,27.01,26.94,27,11185,0
+PRCS.US,D,20251028,000000,26.96,27.01,26.8741,26.89,36314,0
+PRCS.US,D,20251029,000000,26.79,26.79,26.5796,26.65,46702,0
+PRCS.US,D,20251030,000000,26.76,26.81,26.54,26.54,30033,0
+PRCS.US,D,20251031,000000,26.7032,26.75,26.5505,26.66,46450,0
+PRCS.US,D,20251103,000000,26.63,26.76,26.607,26.74,18333,0
+PRCS.US,D,20251104,000000,26.49,26.64,26.45,26.55,29524,0
+PRCS.US,D,20251105,000000,26.5,26.63,26.495,26.6,71961,0
+PRCS.US,D,20251106,000000,26.445,26.51,26.14,26.23,33913,0
+PRCS.US,D,20251107,000000,25.99,26.16,25.8427,26.16,51174,0
+PRCS.US,D,20251110,000000,26.39,26.59,26.29,26.57,39383,0
+PRCS.US,D,20251111,000000,26.52,26.68,26.4932,26.68,34301,0
+PRCS.US,D,20251112,000000,26.68,26.76,26.67,26.73,34910,0
+PRCS.US,D,20251113,000000,26.6,26.67,26.34,26.4,24711,0
+PRCS.US,D,20251114,000000,26.18,26.4999,26.14,26.43,16333,0
+PRCS.US,D,20251117,000000,26.43,26.47,26.15,26.26,23388,0
+PRCS.US,D,20251118,000000,26.078,26.21,25.8997,26.04,30815,0
+PRCS.US,D,20251119,000000,26.15,26.29,26.03,26.2,15530,0
+PRCS.US,D,20251120,000000,26.52,26.6,25.8,25.8,24067,0
+PRCS.US,D,20251121,000000,25.8791,26.26,25.8791,26.1,8222,0
+PRCS.US,D,20251124,000000,26.28,26.46,26.28,26.41,26248,0
+PRCS.US,D,20251125,000000,26.51,26.81,26.4899,26.81,192860,0
+PRCS.US,D,20251126,000000,26.705,26.82,26.705,26.78,164098,0
+PRCS.US,D,20251128,000000,26.82,26.85,26.76,26.8,5464,0
+PRCS.US,D,20251201,000000,26.8,26.94,26.74,26.81,53639,0
+PRCS.US,D,20251202,000000,26.9237,27.01,26.8595,26.9,22027,0
+PRCS.US,D,20251203,000000,26.86,27.02,26.82,27,31906,0
+PRCS.US,D,20251204,000000,26.98,27.03,26.87,26.96,29783,0
+PRCS.US,D,20251205,000000,27.1184,27.1184,26.97,27.02,26884,0
+PRCS.US,D,20251208,000000,26.99,27.16,26.7558,26.81,25465,0
+PRCS.US,D,20251209,000000,26.72,26.8,26.69,26.7,26351,0
+PRCS.US,D,20251210,000000,26.64,26.88,26.599,26.85,25422,0
+PRCS.US,D,20251211,000000,26.84,26.93,26.8,26.91,21779,0
+PRCS.US,D,20251212,000000,26.98,26.98,26.69,26.74,76374,0
+PRCS.US,D,20251215,000000,26.77,26.78,26.58,26.68,70314,0
+PRCS.US,D,20251216,000000,26.61,26.63,26.47,26.6,24134,0
+PRCS.US,D,20251217,000000,26.58,26.64,26.369,26.38,56594,0
+PRCS.US,D,20251218,000000,26.613,26.71,26.5,26.57,45763,0
+PRCS.US,D,20251219,000000,26.6,26.68,26.6,26.68,77359,0
+PRCS.US,D,20251222,000000,26.81,26.89,26.71,26.89,210245,0
+PRCS.US,D,20251223,000000,26.88,27.02,26.87,27.02,47230,0
+PRCS.US,D,20251224,000000,27.01,27.11,26.9873,27.09,15281,0
+PRCS.US,D,20251226,000000,27.13,27.14,27.07,27.13,33461,0
+PRCS.US,D,20251229,000000,27.05,27.11,27,27.09,47217,0
+PRCS.US,D,20251230,000000,27.03,27.08,27.02,27.05,22103,0
+PRCS.US,D,20251231,000000,27.02,27.04,26.86,26.86,20997,0
+PRCS.US,D,20260102,000000,27.01,27.01,26.6692,26.79,33640,0
+PRCS.US,D,20260105,000000,26.91,27.149,26.91,27.1,38342,0
+PRCS.US,D,20260106,000000,27.12,27.47,27.1,27.45,48610,0
+PRCS.US,D,20260107,000000,27.5,27.6,27.4566,27.46,40230,0
+PRCS.US,D,20260108,000000,27.42,27.55,27.3758,27.48,37329,0
+PRCS.US,D,20260109,000000,27.55,27.8,27.53,27.8,27593,0
+PRCS.US,D,20260112,000000,27.73,27.825,27.685,27.8137,47006,0
+PRCS.US,D,20260113,000000,27.74,27.74,27.47,27.58,34528,0
+PRCS.US,D,20260114,000000,27.45,27.49,27.31,27.46,31614,0
+PRCS.US,D,20260115,000000,27.6,27.65,27.5201,27.56,24260,0
+PRCS.US,D,20260116,000000,27.57,27.62,27.51,27.57,18176,0
+PRCS.US,D,20260120,000000,27.23,27.28,27.05,27.09,31151,0
+PRCS.US,D,20260121,000000,27.1512,27.51,27.1025,27.51,70160,0
+PRCS.US,D,20260122,000000,27.59,27.64,27.46,27.54,31717,0
+PRCS.US,D,20260123,000000,27.6,27.65,27.4506,27.6,99109,0
+PRCS.US,D,20260126,000000,27.68,27.8,27.65,27.75,62225,0
+PRCS.US,D,20260127,000000,27.86,27.9007,27.85,27.88,33322,0
+PRCS.US,D,20260128,000000,28.24,28.24,27.78,27.83,38977,0
+PRCS.US,D,20260129,000000,27.63,27.83,26.89,27.75,32688,0
+PRCS.US,D,20260130,000000,27.43,27.43,27.14,27.21,75682,0
+PRCS.US,D,20260202,000000,27.11,27.44,27.11,27.4106,33404,0
+PRCS.US,D,20260203,000000,27.46,27.46,26.76,26.885,22126,0
+PRCS.US,D,20260204,000000,26.84,26.87,26.66,26.78,71531,0
+PRCS.US,D,20260205,000000,26.33,26.5099,26.325,26.4,62567,0
+PRCS.US,D,20260206,000000,26.51,26.66,26.4,26.645,118005,0
+PRCS.US,D,20260209,000000,26.59,26.79,26.52,26.77,35182,0
+PRCS.US,D,20260210,000000,26.64,26.82,26.63,26.655,27293,0
+PRCS.US,D,20260211,000000,26.54,26.75,26.44,26.57,19375,0
+PRCS.US,D,20260212,000000,26.61,26.61,26.1982,26.21,23695,0
+PRCS.US,D,20260213,000000,26.51,26.58,26.32,26.43,55206,0
+PRCS.US,D,20260217,000000,26.4,26.4,26.15,26.34,38839,0
+PRCS.US,D,20260218,000000,26.5,26.64,26.42,26.56,67555,0

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

@@ -0,0 +1,281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRVS.US,D,20241217,000000,24.74,24.74,24.71,24.7199,711,0
+PRVS.US,D,20241218,000000,24.7,24.77,24.0294,24.0294,5783,0
+PRVS.US,D,20241219,000000,23.97,23.972,23.7185,23.7185,13913,0
+PRVS.US,D,20241220,000000,23.69,24.1499,23.64,24.07,18531,0
+PRVS.US,D,20241223,000000,24.04,24.1735,23.96,24.1735,825,0
+PRVS.US,D,20241224,000000,24.15,24.299,24.15,24.2856,847,0
+PRVS.US,D,20241226,000000,24.2861,24.34,24.22,24.32,3417,0
+PRVS.US,D,20241227,000000,24.1501,24.19,24.0398,24.1449,8469,0
+PRVS.US,D,20241230,000000,23.78,23.96,23.75,23.9298,4224,0
+PRVS.US,D,20241231,000000,23.99,23.99,23.85,23.8668,3170,0
+PRVS.US,D,20250102,000000,24.05,24.13,23.81,23.889,16055,0
+PRVS.US,D,20250103,000000,24,24.22,24,24.187,6984,0
+PRVS.US,D,20250106,000000,24.41,24.65,24.38,24.45,16138,0
+PRVS.US,D,20250107,000000,24.45,24.45,24.22,24.2558,87572,0
+PRVS.US,D,20250108,000000,24.12,24.23,24.08,24.23,25615,0
+PRVS.US,D,20250110,000000,24,24,23.847,23.8894,6087,0
+PRVS.US,D,20250113,000000,23.8,24.01,23.8,23.9988,8360,0
+PRVS.US,D,20250114,000000,24.13,24.13,23.9197,24.0778,1342,0
+PRVS.US,D,20250115,000000,24.46,24.46,24.3354,24.3768,1147,0
+PRVS.US,D,20250116,000000,24.39,24.59,24.39,24.5268,1983,0
+PRVS.US,D,20250117,000000,24.67,24.68,24.63,24.6687,5812,0
+PRVS.US,D,20250121,000000,24.87,25.03,24.83,25.03,13594,0
+PRVS.US,D,20250122,000000,25.08,25.13,25.0396,25.0396,775,0
+PRVS.US,D,20250123,000000,25.129,25.1614,25.115,25.1614,4388,0
+PRVS.US,D,20250124,000000,25.23,25.23,25.1569,25.1569,9063,0
+PRVS.US,D,20250127,000000,24.98,25.0908,24.95,25.0908,13089,0
+PRVS.US,D,20250128,000000,25.11,25.11,25,25.0147,4887,0
+PRVS.US,D,20250129,000000,25.06,25.06,24.9414,24.9414,359,0
+PRVS.US,D,20250130,000000,25.02,25.2,25.02,25.1031,1537,0
+PRVS.US,D,20250131,000000,25.17,25.34,25.05,25.0587,22064,0
+PRVS.US,D,20250203,000000,24.66,24.89,24.6,24.7861,9429,0
+PRVS.US,D,20250204,000000,24.88,24.89,24.86,24.8605,425,0
+PRVS.US,D,20250205,000000,24.94,24.983,24.9399,24.983,1861,0
+PRVS.US,D,20250206,000000,25.01,25.06,24.95,24.9942,5224,0
+PRVS.US,D,20250207,000000,24.91,24.91,24.71,24.7501,7867,0
+PRVS.US,D,20250210,000000,24.95,24.95,24.7699,24.84,2938,0
+PRVS.US,D,20250211,000000,24.89,24.89,24.789,24.8287,374,0
+PRVS.US,D,20250212,000000,24.55,24.7003,24.54,24.7003,12962,0
+PRVS.US,D,20250213,000000,24.68,24.9,24.68,24.8984,4147,0
+PRVS.US,D,20250214,000000,24.98,24.98,24.8764,24.8764,9161,0
+PRVS.US,D,20250218,000000,24.94,25.0303,24.89,25.0303,759,0
+PRVS.US,D,20250219,000000,24.93,25.0892,24.93,25.0892,1176,0
+PRVS.US,D,20250220,000000,24.99,24.99,24.8898,24.9673,1525,0
+PRVS.US,D,20250221,000000,24.85,24.87,24.5975,24.5975,5908,0
+PRVS.US,D,20250224,000000,24.62,24.63,24.55,24.6,6590,0
+PRVS.US,D,20250225,000000,24.58,24.58,24.4943,24.4943,12400,0
+PRVS.US,D,20250226,000000,24.46,24.5,24.44,24.4525,1451,0
+PRVS.US,D,20250227,000000,24.47,24.47,24.088,24.088,13327,0
+PRVS.US,D,20250228,000000,24.125,24.2742,23.97,24.2742,858,0
+PRVS.US,D,20250303,000000,24.18,24.41,23.95,23.9616,896,0
+PRVS.US,D,20250304,000000,23.99,24.02,23.7982,23.7982,1051,0
+PRVS.US,D,20250305,000000,23.86,24.14,23.8,24.14,15003,0
+PRVS.US,D,20250306,000000,24,24,23.87,23.9102,689,0
+PRVS.US,D,20250307,000000,23.86,24.13,23.8,24.1185,17933,0
+PRVS.US,D,20250310,000000,23.99,23.99,23.48,23.6511,19355,0
+PRVS.US,D,20250311,000000,23.46,23.52,23.18,23.315,2434,0
+PRVS.US,D,20250312,000000,23.42,23.44,23.19,23.3368,13838,0
+PRVS.US,D,20250313,000000,23.2,23.27,23.02,23.0317,2355,0
+PRVS.US,D,20250314,000000,23.41,23.5,23.41,23.4995,1527,0
+PRVS.US,D,20250317,000000,23.6201,23.82,23.62,23.7809,4556,0
+PRVS.US,D,20250318,000000,23.65,23.7,23.61,23.6622,551,0
+PRVS.US,D,20250319,000000,23.74,23.74,23.7,23.7355,539,0
+PRVS.US,D,20250320,000000,23.85,23.89,23.74,23.7666,3127,0
+PRVS.US,D,20250321,000000,23.5,23.6746,23.4999,23.6746,3318,0
+PRVS.US,D,20250324,000000,23.9606,23.9606,23.879,23.95,3644,0
+PRVS.US,D,20250325,000000,23.89,23.93,23.85,23.8578,9754,0
+PRVS.US,D,20250326,000000,23.86,23.86,23.67,23.7248,2426,0
+PRVS.US,D,20250327,000000,23.77,23.77,23.6667,23.6667,632,0
+PRVS.US,D,20250328,000000,23.46,23.46,23.2699,23.2781,1108,0
+PRVS.US,D,20250331,000000,23.03,23.39,23,23.376,2700,0
+PRVS.US,D,20250401,000000,23.26,23.45,23.18,23.3819,5315,0
+PRVS.US,D,20250402,000000,23.37,23.58,23.37,23.5033,2102,0
+PRVS.US,D,20250403,000000,22.65,22.65,22.475,22.5022,1929,0
+PRVS.US,D,20250404,000000,21.63,21.7089,21.21,21.21,4191,0
+PRVS.US,D,20250407,000000,20.62,21.37,20.62,21.1462,6492,0
+PRVS.US,D,20250408,000000,21.68,21.81,20.57,20.722,10508,0
+PRVS.US,D,20250409,000000,20.66,22.47,20.59,22.4649,2685,0
+PRVS.US,D,20250410,000000,21.91,22.13,21.34,21.6808,3778,0
+PRVS.US,D,20250411,000000,21.72,22.0907,21.72,22.0907,365,0
+PRVS.US,D,20250414,000000,22.3,22.37,22.16,22.2658,1876,0
+PRVS.US,D,20250415,000000,22.2399,22.2399,22.1965,22.1965,2560,0
+PRVS.US,D,20250416,000000,22.0363,22.0363,21.79,21.816,478,0
+PRVS.US,D,20250417,000000,21.72,21.72,21.6396,21.6396,438,0
+PRVS.US,D,20250421,000000,21.43,21.5,21.06,21.202,10544,0
+PRVS.US,D,20250422,000000,21.55,21.73,21.54,21.6886,3119,0
+PRVS.US,D,20250423,000000,22.42,22.45,22.0351,22.0351,2830,0
+PRVS.US,D,20250424,000000,22.23,22.3715,22.23,22.3715,701,0
+PRVS.US,D,20250425,000000,22.29,22.3378,22.22,22.3378,1335,0
+PRVS.US,D,20250428,000000,22.45,22.45,22.29,22.3944,753,0
+PRVS.US,D,20250429,000000,22.34,22.59,22.34,22.55,11322,0
+PRVS.US,D,20250430,000000,22.33,22.66,22.16,22.6547,3875,0
+PRVS.US,D,20250501,000000,22.84,22.88,22.72,22.7433,6403,0
+PRVS.US,D,20250502,000000,22.98,23.05,22.9774,22.9774,2620,0
+PRVS.US,D,20250505,000000,23.01,23.06,22.935,22.935,3039,0
+PRVS.US,D,20250506,000000,22.77,22.83,22.6506,22.6506,411,0
+PRVS.US,D,20250507,000000,22.68,22.75,22.61,22.6871,1432,0
+PRVS.US,D,20250508,000000,22.91,23.15,22.91,22.9176,601,0
+PRVS.US,D,20250509,000000,23,23,22.93,22.955,8254,0
+PRVS.US,D,20250512,000000,23.57,23.66,23.57,23.6418,1430,0
+PRVS.US,D,20250513,000000,23.72,23.72,23.6698,23.6698,618,0
+PRVS.US,D,20250514,000000,23.61,23.61,23.56,23.5656,590,0
+PRVS.US,D,20250515,000000,23.38,23.6212,23.36,23.6212,2854,0
+PRVS.US,D,20250516,000000,23.69,23.84,23.69,23.8286,5200,0
+PRVS.US,D,20250519,000000,23.81,23.98,23.81,23.949,6010,0
+PRVS.US,D,20250520,000000,23.89,23.89,23.77,23.8257,794,0
+PRVS.US,D,20250521,000000,23.64,23.67,23.335,23.335,1225,0
+PRVS.US,D,20250522,000000,23.28,23.35,23.21,23.2351,590,0
+PRVS.US,D,20250523,000000,23.09,23.22,23.09,23.1205,2501,0
+PRVS.US,D,20250527,000000,23.395,23.5249,23.395,23.5249,1981,0
+PRVS.US,D,20250528,000000,23.5,23.5,23.4123,23.4123,1475,0
+PRVS.US,D,20250529,000000,23.45,23.45,23.4388,23.4388,219,0
+PRVS.US,D,20250530,000000,23.5,23.53,23.495,23.4989,1001,0
+PRVS.US,D,20250602,000000,23.32,23.48,23.24,23.48,2933,0
+PRVS.US,D,20250603,000000,23.67,23.72,23.67,23.72,2331,0
+PRVS.US,D,20250604,000000,23.7738,23.84,23.7738,23.7917,2682,0
+PRVS.US,D,20250605,000000,23.82,23.82,23.76,23.7954,1519,0
+PRVS.US,D,20250606,000000,24.1246,24.1246,24.0238,24.094,3439,0
+PRVS.US,D,20250609,000000,24.18,24.32,24.18,24.2544,1129,0
+PRVS.US,D,20250610,000000,24.44,24.4931,24.4,24.4931,2351,0
+PRVS.US,D,20250611,000000,24.6,24.6,24.44,24.4575,619,0
+PRVS.US,D,20250612,000000,24.48,24.4974,24.48,24.4974,449,0
+PRVS.US,D,20250613,000000,24.18,24.23,24.09,24.1072,706,0
+PRVS.US,D,20250616,000000,24.49,24.49,24.3782,24.3782,144,0
+PRVS.US,D,20250617,000000,24.31,24.31,24.12,24.1365,1379,0
+PRVS.US,D,20250618,000000,24.2701,24.31,24.11,24.1258,1610,0
+PRVS.US,D,20250620,000000,24.15,24.15,24.03,24.0321,557,0
+PRVS.US,D,20250623,000000,23.87,24.24,23.83,24.24,1800,0
+PRVS.US,D,20250624,000000,24.5364,24.63,24.5364,24.61,1118,0
+PRVS.US,D,20250625,000000,24.455,24.51,24.44,24.51,3213,0
+PRVS.US,D,20250626,000000,24.61,24.68,24.61,24.68,6398,0
+PRVS.US,D,20250627,000000,24.71,24.7819,24.6,24.7819,1179,0
+PRVS.US,D,20250701,000000,24.8484,25.16,24.8484,25.1024,823,0
+PRVS.US,D,20250702,000000,25.08,25.24,25.08,25.2346,1380,0
+PRVS.US,D,20250707,000000,25.2694,25.2694,25.01,25.1266,686,0
+PRVS.US,D,20250708,000000,25.16,25.17,25.0894,25.0894,708,0
+PRVS.US,D,20250709,000000,25.17,25.21,25.11,25.1958,404,0
+PRVS.US,D,20250710,000000,25.39,25.39,25.2774,25.2774,391,0
+PRVS.US,D,20250711,000000,25.12,25.16,25.1171,25.1171,2268,0
+PRVS.US,D,20250714,000000,25.115,25.1264,25.04,25.1264,588,0
+PRVS.US,D,20250715,000000,25.044,25.044,24.9795,24.9795,232,0
+PRVS.US,D,20250716,000000,24.96,24.98,24.81,24.977,2263,0
+PRVS.US,D,20250717,000000,24.97,25.11,24.95,25.0999,954,0
+PRVS.US,D,20250718,000000,25.07,25.0846,25.0499,25.0846,761,0
+PRVS.US,D,20250721,000000,25.3,25.32,25.1851,25.1851,6929,0
+PRVS.US,D,20250722,000000,25.21,25.36,25.21,25.3379,1271,0
+PRVS.US,D,20250723,000000,25.59,25.67,25.59,25.6656,1730,0
+PRVS.US,D,20250724,000000,25.79,25.8,25.7279,25.7279,3287,0
+PRVS.US,D,20250725,000000,25.6632,25.7901,25.6632,25.7842,319,0
+PRVS.US,D,20250728,000000,25.8,25.82,25.77,25.7727,958,0
+PRVS.US,D,20250729,000000,25.73,25.75,25.6645,25.6645,1221,0
+PRVS.US,D,20250730,000000,25.76,25.76,25.63,25.693,659,0
+PRVS.US,D,20250801,000000,25.1305,25.15,25.1228,25.1228,1763,0
+PRVS.US,D,20250804,000000,25.32,25.42,25.32,25.42,1143,0
+PRVS.US,D,20250805,000000,25.43,25.43,25.3299,25.375,1302,0
+PRVS.US,D,20250806,000000,25.3,25.345,25.3,25.3403,15331,0
+PRVS.US,D,20250807,000000,25.37,25.37,25.2,25.2386,2069,0
+PRVS.US,D,20250808,000000,25.38,25.45,25.38,25.4284,1262,0
+PRVS.US,D,20250811,000000,25.49,25.49,25.3225,25.3225,1852,0
+PRVS.US,D,20250812,000000,25.45,25.66,25.45,25.6495,5399,0
+PRVS.US,D,20250813,000000,25.88,25.9279,25.78,25.9279,3684,0
+PRVS.US,D,20250814,000000,25.73,25.78,25.73,25.7727,650,0
+PRVS.US,D,20250815,000000,25.78,25.78,25.7158,25.7158,100,0
+PRVS.US,D,20250818,000000,25.78,25.8,25.769,25.7745,911,0
+PRVS.US,D,20250820,000000,25.7,25.8,25.7,25.7362,822,0
+PRVS.US,D,20250821,000000,25.64,25.66,25.64,25.66,1650,0
+PRVS.US,D,20250825,000000,25.97,25.9702,25.9247,25.9247,5220,0
+PRVS.US,D,20250826,000000,25.9056,25.9472,25.9056,25.9472,233,0
+PRVS.US,D,20250829,000000,26,26.01,25.94,25.986,2067,0
+PRVS.US,D,20250902,000000,25.65,25.7422,25.65,25.7422,555,0
+PRVS.US,D,20250903,000000,25.85,25.9,25.74,25.81,763,0
+PRVS.US,D,20250904,000000,25.9943,26.1135,25.9943,26.1135,329,0
+PRVS.US,D,20250908,000000,26.0742,26.1122,26.0697,26.1122,827,0
+PRVS.US,D,20250909,000000,26.134,26.3,26.134,26.2442,1520,0
+PRVS.US,D,20250910,000000,26.14,26.16,26.119,26.1572,1541,0
+PRVS.US,D,20250911,000000,26.46,26.56,26.26,26.5349,1165,0
+PRVS.US,D,20250912,000000,26.524,26.524,26.42,26.4576,3054,0
+PRVS.US,D,20250915,000000,26.52,26.52,26.46,26.469,1202,0
+PRVS.US,D,20250916,000000,26.38,26.51,26.38,26.4572,1919,0
+PRVS.US,D,20250917,000000,26.57,26.57,26.5421,26.5421,529,0
+PRVS.US,D,20250918,000000,26.67,26.68,26.63,26.6791,1125,0
+PRVS.US,D,20250919,000000,26.65,26.72,26.65,26.6606,866,0
+PRVS.US,D,20250922,000000,26.7,26.72,26.6905,26.6905,978,0
+PRVS.US,D,20250923,000000,26.71,26.72,26.6513,26.6513,3902,0
+PRVS.US,D,20250924,000000,26.52,26.52,26.45,26.48,4202,0
+PRVS.US,D,20250925,000000,26.27,26.31,26.2699,26.2928,6857,0
+PRVS.US,D,20250926,000000,26.4394,26.45,26.43,26.439,1416,0
+PRVS.US,D,20250929,000000,26.525,26.56,26.5236,26.5236,696,0
+PRVS.US,D,20251001,000000,26.77,26.97,26.77,26.9349,821,0
+PRVS.US,D,20251002,000000,26.9,26.9699,26.8547,26.9251,5501,0
+PRVS.US,D,20251003,000000,27.15,27.16,27.13,27.1353,811,0
+PRVS.US,D,20251006,000000,27.22,27.26,27.22,27.2515,225,0
+PRVS.US,D,20251007,000000,27.21,27.21,27.0268,27.0268,1159,0
+PRVS.US,D,20251008,000000,27.2,27.2,27.1424,27.1424,1553,0
+PRVS.US,D,20251009,000000,27.01,27.04,26.9556,26.9556,1037,0
+PRVS.US,D,20251013,000000,26.73,26.77,26.69,26.7381,2028,0
+PRVS.US,D,20251014,000000,26.7,26.93,26.7,26.8246,700,0
+PRVS.US,D,20251015,000000,27.12,27.12,26.92,27.0454,3166,0
+PRVS.US,D,20251016,000000,27.16,27.16,26.84,26.8511,1010,0
+PRVS.US,D,20251017,000000,26.83,26.97,26.83,26.9195,5418,0
+PRVS.US,D,20251020,000000,27.14,27.1942,27.11,27.1917,2411,0
+PRVS.US,D,20251021,000000,27.19,27.23,27.18,27.18,3960,0
+PRVS.US,D,20251022,000000,27.14,27.15,26.96,27.0382,4517,0
+PRVS.US,D,20251023,000000,27.1,27.17,27.06,27.145,4355,0
+PRVS.US,D,20251024,000000,27.35,27.4,27.32,27.37,3763,0
+PRVS.US,D,20251027,000000,27.48,27.55,27.48,27.54,1960,0
+PRVS.US,D,20251028,000000,27.58,27.58,27.4643,27.4643,670,0
+PRVS.US,D,20251029,000000,27.562,27.57,27.34,27.3762,776,0
+PRVS.US,D,20251030,000000,27.52,27.52,27.29,27.29,2572,0
+PRVS.US,D,20251031,000000,27.38,27.48,27.37,27.4204,473,0
+PRVS.US,D,20251103,000000,27.3,27.47,27.24,27.4222,2433,0
+PRVS.US,D,20251104,000000,27.28,27.31,27.245,27.27,1031,0
+PRVS.US,D,20251106,000000,27.4128,27.4128,27.365,27.365,1058,0
+PRVS.US,D,20251107,000000,27.26,27.3802,27.13,27.3802,2745,0
+PRVS.US,D,20251110,000000,27.63,27.73,27.63,27.7252,441,0
+PRVS.US,D,20251111,000000,27.63,27.75,27.63,27.7453,1569,0
+PRVS.US,D,20251112,000000,27.87,27.88,27.83,27.8352,837,0
+PRVS.US,D,20251113,000000,27.77,27.78,27.455,27.4569,17238,0
+PRVS.US,D,20251114,000000,27.3,27.52,27.3,27.3876,7286,0
+PRVS.US,D,20251117,000000,27.35,27.35,27.13,27.1359,1639,0
+PRVS.US,D,20251118,000000,27,27.05,26.76,26.9168,2474,0
+PRVS.US,D,20251119,000000,27,27.09,26.87,26.9726,23184,0
+PRVS.US,D,20251120,000000,27.3,27.3,26.59,26.59,3185,0
+PRVS.US,D,20251121,000000,26.78,27.21,26.69,27.0423,5228,0
+PRVS.US,D,20251124,000000,27.23,27.3,27.22,27.27,12165,0
+PRVS.US,D,20251125,000000,27.45,27.73,27.45,27.71,3512,0
+PRVS.US,D,20251126,000000,27.7316,27.86,27.7316,27.78,4024,0
+PRVS.US,D,20251128,000000,27.89,27.93,27.8715,27.8715,1708,0
+PRVS.US,D,20251201,000000,27.78,27.8195,27.6672,27.6672,3677,0
+PRVS.US,D,20251202,000000,27.69,27.69,27.6884,27.6884,189,0
+PRVS.US,D,20251203,000000,27.7,27.89,27.7,27.8593,1286,0
+PRVS.US,D,20251204,000000,27.78,27.84,27.78,27.83,1328,0
+PRVS.US,D,20251205,000000,27.895,27.895,27.8,27.8008,1996,0
+PRVS.US,D,20251208,000000,27.732,27.732,27.6129,27.6129,13759,0
+PRVS.US,D,20251209,000000,27.7,27.7,27.53,27.53,2333,0
+PRVS.US,D,20251210,000000,27.58,27.92,27.58,27.88,3325,0
+PRVS.US,D,20251211,000000,27.91,28.05,27.91,28.05,1417,0
+PRVS.US,D,20251212,000000,27.95,27.95,27.8899,27.92,1529,0
+PRVS.US,D,20251215,000000,27.94,27.94,27.9037,27.9037,804,0
+PRVS.US,D,20251216,000000,27.83,27.83,27.7941,27.7941,194,0
+PRVS.US,D,20251217,000000,27.5499,27.559,27.54,27.55,2189,0
+PRVS.US,D,20251218,000000,27.81,27.81,27.63,27.63,3259,0
+PRVS.US,D,20251222,000000,27.87,28,27.843,27.9624,7115,0
+PRVS.US,D,20251223,000000,28.03,28.08,28.03,28.0498,10106,0
+PRVS.US,D,20251224,000000,28.16,28.2009,28.16,28.2009,446,0
+PRVS.US,D,20251226,000000,28.21,28.2299,28.21,28.2299,639,0
+PRVS.US,D,20251229,000000,28.1999,28.24,28.115,28.1922,3376,0
+PRVS.US,D,20251230,000000,28.19,28.22,28.1582,28.1582,957,0
+PRVS.US,D,20251231,000000,28.096,28.096,28.008,28.008,2722,0
+PRVS.US,D,20260102,000000,28.06,28.2147,28.06,28.2147,390,0
+PRVS.US,D,20260105,000000,28.66,28.69,28.44,28.69,1033,0
+PRVS.US,D,20260106,000000,28.92,29.19,28.92,29.19,3362,0
+PRVS.US,D,20260107,000000,29.04,29.22,28.8958,28.8958,865,0
+PRVS.US,D,20260108,000000,29.06,29.07,28.96,28.9612,6957,0
+PRVS.US,D,20260109,000000,29.14,29.19,29.14,29.1715,26025,0
+PRVS.US,D,20260112,000000,28.99,29.2161,28.99,29.2161,1676,0
+PRVS.US,D,20260113,000000,29,29.04,29,29.0113,2289,0
+PRVS.US,D,20260114,000000,28.96,28.9727,28.91,28.9727,2082,0
+PRVS.US,D,20260115,000000,29.166,29.28,29.166,29.225,4898,0
+PRVS.US,D,20260116,000000,29.28,29.32,29.27,29.3001,8814,0
+PRVS.US,D,20260120,000000,28.9,28.93,28.67,28.69,4499,0
+PRVS.US,D,20260121,000000,28.96,29.18,28.89,29.11,3244,0
+PRVS.US,D,20260122,000000,29.24,29.29,29.17,29.19,4309,0
+PRVS.US,D,20260123,000000,29.18,29.19,29.09,29.1318,3642,0
+PRVS.US,D,20260126,000000,29.18,29.27,29.18,29.23,3648,0
+PRVS.US,D,20260127,000000,29.27,29.34,29.27,29.31,512,0
+PRVS.US,D,20260128,000000,29.28,29.34,29.28,29.34,3447,0
+PRVS.US,D,20260129,000000,29.07,29.58,29.07,29.58,6133,0
+PRVS.US,D,20260130,000000,29.27,29.28,29.1,29.22,8437,0
+PRVS.US,D,20260202,000000,29.34,29.52,29.34,29.5002,6998,0
+PRVS.US,D,20260203,000000,29.57,29.57,29.16,29.3121,2401,0
+PRVS.US,D,20260204,000000,29.34,29.46,29.21,29.2458,4260,0
+PRVS.US,D,20260205,000000,28.92,29.04,28.75,28.7633,7633,0
+PRVS.US,D,20260206,000000,28.98,29.28,28.98,29.2625,23981,0
+PRVS.US,D,20260209,000000,29.12,29.37,29.12,29.335,2043,0
+PRVS.US,D,20260210,000000,29.34,29.3494,29.1551,29.1551,2709,0
+PRVS.US,D,20260211,000000,29.25,29.25,29.075,29.1482,4337,0
+PRVS.US,D,20260212,000000,29.06,29.06,28.8042,28.8042,3773,0
+PRVS.US,D,20260213,000000,29.08,29.08,28.86,28.901,4690,0
+PRVS.US,D,20260217,000000,28.9,29.03,28.74,28.9,26520,0
+PRVS.US,D,20260218,000000,29.03,29.25,29.025,29.1599,7103,0

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

@@ -0,0 +1,1380 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_M.US,D,20200821,000000,26.1,26.19,26.02,26.18,88907,0
+PSA_M.US,D,20200824,000000,26.19,26.21,26.11,26.11,51646,0
+PSA_M.US,D,20200825,000000,26.17,26.39,26.12,26.38,135225,0
+PSA_M.US,D,20200826,000000,26.38,26.69,26.38,26.55,68743,0
+PSA_M.US,D,20200827,000000,26.5,26.63,26.43,26.45,89975,0
+PSA_M.US,D,20200828,000000,26.52,26.52,26.41,26.41,77779,0
+PSA_M.US,D,20200831,000000,26.44,26.648,26.44,26.52,843305,0
+PSA_M.US,D,20200901,000000,26.49,26.63,26.46,26.56,38889,0
+PSA_M.US,D,20200902,000000,26.51,26.58,26.35,26.45,53966,0
+PSA_M.US,D,20200903,000000,26.46,26.46,26.3,26.35,14877,0
+PSA_M.US,D,20200904,000000,26.38,26.38,26.1,26.23,16471,0
+PSA_M.US,D,20200908,000000,26.12,26.25,26.02,26.05,16797,0
+PSA_M.US,D,20200909,000000,26.19,26.2,26.03,26.03,72388,0
+PSA_M.US,D,20200910,000000,26.12,26.12,26.01,26.01,83833,0
+PSA_M.US,D,20200911,000000,26.1,26.1,25.95,25.96,66944,0
+PSA_M.US,D,20200914,000000,26,26.03,25.95,26,27600,0
+PSA_M.US,D,20200915,000000,26,26.0299,25.82,25.88,46281,0
+PSA_M.US,D,20200916,000000,25.915,26,25.905,25.93,37715,0
+PSA_M.US,D,20200917,000000,25.9,25.96,25.735,25.85,18838,0
+PSA_M.US,D,20200918,000000,25.9,25.9575,25.8,25.81,6827,0
+PSA_M.US,D,20200921,000000,25.61,25.77,25.5698,25.75,17961,0
+PSA_M.US,D,20200922,000000,25.78,25.78,25.72,25.78,24869,0
+PSA_M.US,D,20200923,000000,25.81,25.9095,25.5,25.61,25260,0
+PSA_M.US,D,20200924,000000,25.67,25.67,25,25.6,24893,0
+PSA_M.US,D,20200925,000000,25.6,25.96,25.5991,25.94,18898,0
+PSA_M.US,D,20200928,000000,26.05,26.055,25.7,25.99,18277,0
+PSA_M.US,D,20200929,000000,26,26.05,25.82,26.05,62969,0
+PSA_M.US,D,20200930,000000,26.08,26.16,25.92,25.93,68925,0
+PSA_M.US,D,20201001,000000,25.95,26.2799,25.89,26.05,71023,0
+PSA_M.US,D,20201002,000000,26,26.1977,25.89,25.8977,63350,0
+PSA_M.US,D,20201005,000000,26.08,26.1,25.865,25.9,46328,0
+PSA_M.US,D,20201006,000000,25.96,26.015,25.72,25.9,44436,0
+PSA_M.US,D,20201007,000000,25.93,26.0995,25.91,26.04,66213,0
+PSA_M.US,D,20201008,000000,26.08,26.08,26.04,26.05,45144,0
+PSA_M.US,D,20201009,000000,26.08,26.1279,26.05,26.1,40160,0
+PSA_M.US,D,20201012,000000,26.19,26.215,26.08,26.09,40842,0
+PSA_M.US,D,20201013,000000,26.15,26.15,26.0624,26.1,35290,0
+PSA_M.US,D,20201014,000000,26.14,26.2,26,26.1,47065,0
+PSA_M.US,D,20201015,000000,26.06,26.1582,26,26.1,11595,0
+PSA_M.US,D,20201016,000000,26.2,26.2,26,26.1,43838,0
+PSA_M.US,D,20201019,000000,26.17,26.17,25.77,25.89,17438,0
+PSA_M.US,D,20201020,000000,26.02,26.179,25.98,26.1,28774,0
+PSA_M.US,D,20201021,000000,26.07,26.17,25.98,26,9905,0
+PSA_M.US,D,20201022,000000,26.06,26.125,25.982,26.06,17935,0
+PSA_M.US,D,20201023,000000,26.14,26.14,26.01,26.1,38233,0
+PSA_M.US,D,20201026,000000,26.07,26.22,25.97,25.97,190461,0
+PSA_M.US,D,20201027,000000,26.12,26.13,26,26.03,39402,0
+PSA_M.US,D,20201028,000000,25.88,26.0132,25.8,25.81,65661,0
+PSA_M.US,D,20201029,000000,25.91,25.97,25.58,25.58,16085,0
+PSA_M.US,D,20201030,000000,25.61,25.8687,25.55,25.85,91622,0
+PSA_M.US,D,20201102,000000,26.01,26.085,25.95,25.95,24189,0
+PSA_M.US,D,20201103,000000,25.99,26.1,25.9898,26.01,14428,0
+PSA_M.US,D,20201104,000000,26.02,26.22,26.02,26.15,49813,0
+PSA_M.US,D,20201105,000000,26.07,26.2958,25.9972,26.1,19295,0
+PSA_M.US,D,20201106,000000,26.08,26.11,25.94,25.94,3836,0
+PSA_M.US,D,20201109,000000,26.15,26.15,25.98,25.98,17324,0
+PSA_M.US,D,20201110,000000,25.98,26.055,25.98,26,10070,0
+PSA_M.US,D,20201111,000000,26.03,26.07,25.91,26.05,8913,0
+PSA_M.US,D,20201112,000000,26.04,26.14,26,26.05,9255,0
+PSA_M.US,D,20201113,000000,26.22,26.22,26.1321,26.14,6684,0
+PSA_M.US,D,20201116,000000,26.27,26.27,26.08,26.27,15005,0
+PSA_M.US,D,20201117,000000,26.25,26.395,26.21,26.2592,13686,0
+PSA_M.US,D,20201118,000000,26.4,26.43,26.26,26.32,9926,0
+PSA_M.US,D,20201119,000000,26.41,26.49,26.37,26.41,27831,0
+PSA_M.US,D,20201120,000000,26.46,26.46,26.195,26.25,12468,0
+PSA_M.US,D,20201123,000000,26.3,26.47,26.29,26.42,15069,0
+PSA_M.US,D,20201124,000000,26.48,26.56,26.36,26.36,34829,0
+PSA_M.US,D,20201125,000000,26.49,26.54,26.4,26.54,11736,0
+PSA_M.US,D,20201127,000000,26.6,26.61,26.54,26.55,5458,0
+PSA_M.US,D,20201130,000000,26.55,26.71,26.51,26.56,108280,0
+PSA_M.US,D,20201201,000000,26.68,26.68,26.57,26.585,4803,0
+PSA_M.US,D,20201202,000000,26.59,26.6,26.49,26.6,19831,0
+PSA_M.US,D,20201203,000000,26.63,26.64,26.53,26.61,15240,0
+PSA_M.US,D,20201204,000000,26.65,26.68,26.58,26.62,11565,0
+PSA_M.US,D,20201207,000000,26.65,26.65,26.605,26.61,7038,0
+PSA_M.US,D,20201208,000000,26.65,26.7,26.6,26.64,5800,0
+PSA_M.US,D,20201209,000000,26.69,26.71,26.6158,26.71,10165,0
+PSA_M.US,D,20201210,000000,26.71,26.72,26.622,26.66,7850,0
+PSA_M.US,D,20201211,000000,26.71,26.755,26.65,26.73,28610,0
+PSA_M.US,D,20201214,000000,26.4,26.45,26.32,26.38,11467,0
+PSA_M.US,D,20201215,000000,26.42,26.53,26.39,26.48,12942,0
+PSA_M.US,D,20201216,000000,26.41,26.631,26.41,26.625,20890,0
+PSA_M.US,D,20201217,000000,26.64,26.67,26.535,26.61,11789,0
+PSA_M.US,D,20201218,000000,26.64,26.66,26.56,26.66,7066,0
+PSA_M.US,D,20201221,000000,26.6,26.77,26.6,26.77,8505,0
+PSA_M.US,D,20201222,000000,26.79,26.81,26.58,26.64,17384,0
+PSA_M.US,D,20201223,000000,26.69,26.69,26.5562,26.56,4841,0
+PSA_M.US,D,20201224,000000,26.67,26.72,26.57,26.7,2207,0
+PSA_M.US,D,20201228,000000,26.8,26.85,26.78,26.8,10067,0
+PSA_M.US,D,20201229,000000,26.72,26.8,26.72,26.7764,5083,0
+PSA_M.US,D,20201230,000000,26.79,26.95,26.77,26.9,33551,0
+PSA_M.US,D,20201231,000000,26.94,27.13,26.8059,27.13,47384,0
+PSA_M.US,D,20210104,000000,27.15,27.15,26.86,26.94,7608,0
+PSA_M.US,D,20210105,000000,26.98,26.99,26.88,26.94,18029,0
+PSA_M.US,D,20210106,000000,26.93,26.93,26.26,26.26,18996,0
+PSA_M.US,D,20210107,000000,26.18,26.18,25.85,25.99,17560,0
+PSA_M.US,D,20210108,000000,25.96,25.99,25.81,25.81,20498,0
+PSA_M.US,D,20210111,000000,25.72,25.72,25.51,25.51,13430,0
+PSA_M.US,D,20210112,000000,25.49,25.49,25.05,25.11,53813,0
+PSA_M.US,D,20210113,000000,25.26,25.54,25.2,25.5189,34976,0
+PSA_M.US,D,20210114,000000,25.59,25.75,25.54,25.67,6673,0
+PSA_M.US,D,20210115,000000,25.74,26.0684,25.5999,25.83,17475,0
+PSA_M.US,D,20210119,000000,26,26.0937,25.88,26.05,24574,0
+PSA_M.US,D,20210120,000000,26.09,26.41,26.0812,26.36,21838,0
+PSA_M.US,D,20210121,000000,26.41,26.41,26.28,26.34,22784,0
+PSA_M.US,D,20210122,000000,26.38,26.43,26.37,26.37,8801,0
+PSA_M.US,D,20210125,000000,26.44,26.45,26.2,26.4,11876,0
+PSA_M.US,D,20210126,000000,26.36,26.45,26.26,26.32,39400,0
+PSA_M.US,D,20210127,000000,26.32,26.32,26.08,26.15,76249,0
+PSA_M.US,D,20210128,000000,26.29,26.29,26.15,26.25,23561,0
+PSA_M.US,D,20210129,000000,26.12,26.25,26.06,26.25,27531,0
+PSA_M.US,D,20210201,000000,26.26,26.4,26.11,26.14,14980,0
+PSA_M.US,D,20210202,000000,26.29,26.41,26.25,26.25,30764,0
+PSA_M.US,D,20210203,000000,26.44,26.44,25.995,26.02,21707,0
+PSA_M.US,D,20210204,000000,26.14,26.16,25.82,26.13,12563,0
+PSA_M.US,D,20210205,000000,26.13,26.36,26.13,26.34,19799,0
+PSA_M.US,D,20210208,000000,26.32,26.32,26.2928,26.2996,2791,0
+PSA_M.US,D,20210209,000000,26.31,26.53,26.31,26.52,10438,0
+PSA_M.US,D,20210210,000000,26.51,26.51,26.33,26.38,3764,0
+PSA_M.US,D,20210211,000000,26.4,26.41,26.2,26.2,33088,0
+PSA_M.US,D,20210212,000000,26.3,26.3,26.0215,26.07,15174,0
+PSA_M.US,D,20210216,000000,25.91,25.96,25.61,25.62,24744,0
+PSA_M.US,D,20210217,000000,25.52,25.71,25.46,25.51,8840,0
+PSA_M.US,D,20210218,000000,25.45,25.51,25.35,25.46,39457,0
+PSA_M.US,D,20210219,000000,25.43,25.49,25.355,25.45,10427,0
+PSA_M.US,D,20210222,000000,25.5,25.5,25.31,25.39,4544,0
+PSA_M.US,D,20210223,000000,25.39,25.39,25.18,25.35,26895,0
+PSA_M.US,D,20210224,000000,25.15,25.35,25.0472,25.13,44695,0
+PSA_M.US,D,20210225,000000,25.14,25.14,24.63,24.89,32419,0
+PSA_M.US,D,20210226,000000,25.17,25.17,24.85,25.13,30991,0
+PSA_M.US,D,20210301,000000,25.24,25.32,25.17,25.28,25161,0
+PSA_M.US,D,20210302,000000,25.33,25.498,25.265,25.45,36049,0
+PSA_M.US,D,20210303,000000,25.43,25.57,25.16,25.55,29418,0
+PSA_M.US,D,20210304,000000,25.6,25.7228,25.3844,25.53,50703,0
+PSA_M.US,D,20210305,000000,25.5,25.7,25.5,25.55,42058,0
+PSA_M.US,D,20210308,000000,25.64,25.65,25.51,25.64,19946,0
+PSA_M.US,D,20210309,000000,25.69,25.781,25.68,25.78,5208,0
+PSA_M.US,D,20210310,000000,25.78,25.81,25.67,25.73,32090,0
+PSA_M.US,D,20210311,000000,25.79,25.841,25.735,25.78,120965,0
+PSA_M.US,D,20210312,000000,25.62,25.75,24.7,25.5542,77025,0
+PSA_M.US,D,20210315,000000,25.34,25.49,25.34,25.46,8716,0
+PSA_M.US,D,20210316,000000,25.52,25.631,25.5,25.55,16672,0
+PSA_M.US,D,20210317,000000,25.52,25.52,25.44,25.5,4324,0
+PSA_M.US,D,20210318,000000,25.4,25.4,25.12,25.28,27649,0
+PSA_M.US,D,20210319,000000,25.35,25.39,25.1,25.39,16386,0
+PSA_M.US,D,20210322,000000,25.46,25.6,25.425,25.6,8394,0
+PSA_M.US,D,20210323,000000,25.6,25.64,25.58,25.64,9734,0
+PSA_M.US,D,20210324,000000,25.67,25.6995,25.44,25.61,22436,0
+PSA_M.US,D,20210325,000000,25.69,25.7,25.45,25.45,17047,0
+PSA_M.US,D,20210326,000000,25.53,25.6184,25.4319,25.47,18165,0
+PSA_M.US,D,20210329,000000,25.59,25.59,25.39,25.54,27901,0
+PSA_M.US,D,20210330,000000,25.5,25.61,25.5,25.61,5031,0
+PSA_M.US,D,20210331,000000,25.63,25.84,25.62,25.81,10000,0
+PSA_M.US,D,20210401,000000,25.85,26.06,25.835,26.05,11062,0
+PSA_M.US,D,20210405,000000,26.07,26.109,25.9882,26.09,11183,0
+PSA_M.US,D,20210406,000000,26.11,26.44,26.1,26.44,33930,0
+PSA_M.US,D,20210407,000000,26.44,26.5407,26.44,26.5263,15599,0
+PSA_M.US,D,20210408,000000,26.52,26.62,26.42,26.5001,26299,0
+PSA_M.US,D,20210409,000000,26.57,26.57,26.48,26.5,5115,0
+PSA_M.US,D,20210412,000000,26.53,26.55,26.45,26.53,10652,0
+PSA_M.US,D,20210413,000000,26.52,26.62,26.52,26.62,12925,0
+PSA_M.US,D,20210414,000000,26.62,26.62,26.56,26.58,2703,0
+PSA_M.US,D,20210415,000000,26.62,26.62,26.45,26.46,40742,0
+PSA_M.US,D,20210416,000000,26.53,26.53,26.5,26.5,4020,0
+PSA_M.US,D,20210419,000000,26.4935,26.4935,26.35,26.4,54193,0
+PSA_M.US,D,20210420,000000,26.37,26.41,26.24,26.37,12910,0
+PSA_M.US,D,20210421,000000,26.32,26.37,26.2892,26.36,12761,0
+PSA_M.US,D,20210422,000000,26.42,26.4238,26.32,26.34,7241,0
+PSA_M.US,D,20210423,000000,26.42,26.43,26.35,26.36,11183,0
+PSA_M.US,D,20210426,000000,26.41,26.47,26.38,26.38,2350,0
+PSA_M.US,D,20210427,000000,26.39,26.3999,26.2579,26.26,7405,0
+PSA_M.US,D,20210428,000000,26.37,26.3701,26.12,26.22,3954,0
+PSA_M.US,D,20210429,000000,26.3,26.3,26.15,26.24,5919,0
+PSA_M.US,D,20210430,000000,26.24,26.27,26.04,26.08,36773,0
+PSA_M.US,D,20210503,000000,26.09,26.3199,26.075,26.29,9931,0
+PSA_M.US,D,20210504,000000,26.27,26.28,26.2,26.21,7547,0
+PSA_M.US,D,20210505,000000,26.21,26.29,26.15,26.21,147900,0
+PSA_M.US,D,20210506,000000,26.27,26.33,26.16,26.195,11600,0
+PSA_M.US,D,20210507,000000,26.29,26.3799,26.29,26.3654,3433,0
+PSA_M.US,D,20210510,000000,26.38,26.38,26.18,26.2099,3335,0
+PSA_M.US,D,20210511,000000,26.13,26.13,25.9101,26.03,10528,0
+PSA_M.US,D,20210512,000000,25.94,25.94,25.68,25.7,11534,0
+PSA_M.US,D,20210513,000000,25.72,25.8665,25.57,25.6495,93062,0
+PSA_M.US,D,20210514,000000,25.701,25.74,25.6,25.62,17234,0
+PSA_M.US,D,20210517,000000,25.68,25.7,25.574,25.66,1990,0
+PSA_M.US,D,20210518,000000,25.66,25.72,25.59,25.72,5333,0
+PSA_M.US,D,20210519,000000,25.6,25.72,25.51,25.68,35744,0
+PSA_M.US,D,20210520,000000,25.73,25.77,25.57,25.62,73388,0
+PSA_M.US,D,20210521,000000,25.78,25.82,25.73,25.76,7784,0
+PSA_M.US,D,20210524,000000,25.77,25.83,25.73,25.77,6689,0
+PSA_M.US,D,20210525,000000,25.82,25.83,25.71,25.71,10889,0
+PSA_M.US,D,20210526,000000,25.79,25.8,25.74,25.7923,12509,0
+PSA_M.US,D,20210527,000000,25.8,25.84,25.75,25.84,104401,0
+PSA_M.US,D,20210528,000000,25.89,26.02,25.89,26,9615,0
+PSA_M.US,D,20210601,000000,26,26.12,26,26.11,11836,0
+PSA_M.US,D,20210602,000000,26,26.36,26,26.27,21988,0
+PSA_M.US,D,20210603,000000,26.32,26.398,26.31,26.38,12043,0
+PSA_M.US,D,20210604,000000,26.45,26.47,26.4037,26.46,2484,0
+PSA_M.US,D,20210607,000000,26.5,26.5,26.12,26.22,24497,0
+PSA_M.US,D,20210608,000000,26.24,26.32,26.155,26.17,16017,0
+PSA_M.US,D,20210609,000000,26.31,26.36,26.27,26.32,10865,0
+PSA_M.US,D,20210610,000000,26.35,26.35,26.27,26.32,3032,0
+PSA_M.US,D,20210611,000000,26.32,26.32,26.2904,26.32,4420,0
+PSA_M.US,D,20210614,000000,26.16,26.16,26.08,26.16,8141,0
+PSA_M.US,D,20210615,000000,26.23,26.23,26.06,26.11,47821,0
+PSA_M.US,D,20210616,000000,26.18,26.2,25.96,26.14,13596,0
+PSA_M.US,D,20210617,000000,26.14,26.17,25.9801,26.17,21297,0
+PSA_M.US,D,20210618,000000,26.1,26.1,25.99,26.04,9078,0
+PSA_M.US,D,20210621,000000,26.09,26.09,25.9301,26.02,7357,0
+PSA_M.US,D,20210622,000000,26.05,26.05,25.8901,26.02,8508,0
+PSA_M.US,D,20210623,000000,26.04,26.07,25.96,25.99,23053,0
+PSA_M.US,D,20210624,000000,26.06,26.06,25.9837,25.99,6911,0
+PSA_M.US,D,20210625,000000,26.04,26.0544,25.85,25.94,62112,0
+PSA_M.US,D,20210628,000000,25.98,25.98,25.89,25.92,13120,0
+PSA_M.US,D,20210629,000000,25.98,25.98,25.89,25.92,11549,0
+PSA_M.US,D,20210630,000000,25.92,26.0699,25.875,26.05,98940,0
+PSA_M.US,D,20210701,000000,26.13,26.1379,26.0301,26.09,7456,0
+PSA_M.US,D,20210702,000000,26.1794,26.21,26.1101,26.17,5948,0
+PSA_M.US,D,20210706,000000,26.2,26.2,26.11,26.2,13530,0
+PSA_M.US,D,20210707,000000,26.3,26.3,26.1,26.2504,19336,0
+PSA_M.US,D,20210708,000000,26.19,26.26,26.17,26.26,17005,0
+PSA_M.US,D,20210709,000000,26.32,26.32,26.215,26.31,59225,0
+PSA_M.US,D,20210712,000000,26.35,26.35,26.28,26.29,23671,0
+PSA_M.US,D,20210713,000000,26.33,26.34,26.175,26.24,27198,0
+PSA_M.US,D,20210714,000000,26.24,26.24,26.15,26.23,5313,0
+PSA_M.US,D,20210715,000000,26.2626,26.27,26.2,26.2507,5907,0
+PSA_M.US,D,20210716,000000,26.26,26.26,26.2,26.24,15966,0
+PSA_M.US,D,20210719,000000,26.21,26.21,26.06,26.11,15593,0
+PSA_M.US,D,20210720,000000,26.09,26.22,26.09,26.19,13220,0
+PSA_M.US,D,20210721,000000,26.19,26.26,26.15,26.25,13149,0
+PSA_M.US,D,20210722,000000,26.25,26.25,26.187,26.215,4497,0
+PSA_M.US,D,20210723,000000,26.24,26.34,26.22,26.31,11693,0
+PSA_M.US,D,20210726,000000,26.31,26.31,26.26,26.31,6315,0
+PSA_M.US,D,20210727,000000,26.35,26.35,26.13,26.28,2126,0
+PSA_M.US,D,20210728,000000,26.31,26.31,26.21,26.21,16861,0
+PSA_M.US,D,20210729,000000,26.28,26.28,26.21,26.25,66003,0
+PSA_M.US,D,20210730,000000,26.19,26.4285,26.19,26.25,180870,0
+PSA_M.US,D,20210802,000000,26.32,26.33,26.29,26.3,17208,0
+PSA_M.US,D,20210803,000000,26.38,26.4283,26.345,26.39,9654,0
+PSA_M.US,D,20210804,000000,26.39,26.39,26.362,26.39,5751,0
+PSA_M.US,D,20210805,000000,26.43,26.55,26.43,26.49,11041,0
+PSA_M.US,D,20210806,000000,26.5,26.52,26.46,26.48,6553,0
+PSA_M.US,D,20210809,000000,26.48,26.51,26.36,26.41,14082,0
+PSA_M.US,D,20210810,000000,26.29,26.29,26.03,26.15,16454,0
+PSA_M.US,D,20210811,000000,26.24,26.24,26.084,26.15,4157,0
+PSA_M.US,D,20210812,000000,26.2,26.2,26.13,26.17,4251,0
+PSA_M.US,D,20210813,000000,26.17,26.33,26.17,26.225,7646,0
+PSA_M.US,D,20210816,000000,26.25,26.31,26.24,26.29,6576,0
+PSA_M.US,D,20210817,000000,26.29,26.32,26.24,26.3,5112,0
+PSA_M.US,D,20210818,000000,26.3,26.3,26.2141,26.25,3473,0
+PSA_M.US,D,20210819,000000,26.19,26.3,26.185,26.3,4387,0
+PSA_M.US,D,20210820,000000,26.34,26.34,26.3,26.3115,3096,0
+PSA_M.US,D,20210823,000000,26.35,26.38,26.332,26.36,2416,0
+PSA_M.US,D,20210824,000000,26.36,26.36,26.2193,26.22,30176,0
+PSA_M.US,D,20210825,000000,26.29,26.38,26.1508,26.174,170923,0
+PSA_M.US,D,20210826,000000,26.23,26.23,26.12,26.12,5230,0
+PSA_M.US,D,20210827,000000,26.15,26.1823,26.05,26.18,5308,0
+PSA_M.US,D,20210830,000000,26.15,26.25,26.14,26.14,8105,0
+PSA_M.US,D,20210831,000000,26.19,26.19,26.11,26.12,9281,0
+PSA_M.US,D,20210901,000000,26.22,26.32,26.1727,26.2,9997,0
+PSA_M.US,D,20210902,000000,26.22,26.3314,26.22,26.32,12265,0
+PSA_M.US,D,20210903,000000,26.32,26.33,26.31,26.33,1005,0
+PSA_M.US,D,20210907,000000,26.33,26.33,26.2127,26.2127,2513,0
+PSA_M.US,D,20210908,000000,26.27,26.27,26.15,26.16,3790,0
+PSA_M.US,D,20210909,000000,26.22,26.2753,26.11,26.18,9437,0
+PSA_M.US,D,20210910,000000,26.24,26.3,26.1501,26.3,1797,0
+PSA_M.US,D,20210913,000000,26.35,26.35,26.13,26.13,13807,0
+PSA_M.US,D,20210914,000000,25.98,25.98,25.8786,25.96,49845,0
+PSA_M.US,D,20210915,000000,25.96,26.02,25.915,25.9512,4369,0
+PSA_M.US,D,20210916,000000,25.99,26.06,25.9826,26.06,4014,0
+PSA_M.US,D,20210917,000000,26.08,26.1,26.05,26.09,2228,0
+PSA_M.US,D,20210920,000000,26.12,26.12,25.94,25.97,5244,0
+PSA_M.US,D,20210921,000000,26.09,26.11,25.9188,25.92,11763,0
+PSA_M.US,D,20210922,000000,26.04,26.16,26.04,26.15,14991,0
+PSA_M.US,D,20210923,000000,26.05,26.18,26.03,26.06,10032,0
+PSA_M.US,D,20210924,000000,26.01,26.01,25.96,25.97,4873,0
+PSA_M.US,D,20210927,000000,25.93,25.95,25.83,25.91,14991,0
+PSA_M.US,D,20210928,000000,25.8,25.8,25.61,25.692,18263,0
+PSA_M.US,D,20210929,000000,25.79,25.95,25.75,25.94,38032,0
+PSA_M.US,D,20210930,000000,26.02,26.16,25.82,26.1,95143,0
+PSA_M.US,D,20211001,000000,26.1,26.15,25.985,26.11,4896,0
+PSA_M.US,D,20211004,000000,26.1,26.1,25.87,25.88,10369,0
+PSA_M.US,D,20211005,000000,25.91,25.93,25.7,25.79,9011,0
+PSA_M.US,D,20211006,000000,25.72,25.83,25.669,25.83,15455,0
+PSA_M.US,D,20211007,000000,25.7,25.7873,25.62,25.62,28494,0
+PSA_M.US,D,20211008,000000,25.7,25.7,25.41,25.5,17561,0
+PSA_M.US,D,20211011,000000,25.52,25.5224,25.4,25.5224,10817,0
+PSA_M.US,D,20211012,000000,25.52,25.68,25.505,25.66,9810,0
+PSA_M.US,D,20211013,000000,25.69,25.76,25.56,25.74,40069,0
+PSA_M.US,D,20211014,000000,25.85,25.915,25.8407,25.86,6096,0
+PSA_M.US,D,20211015,000000,25.84,25.8687,25.769,25.8,3183,0
+PSA_M.US,D,20211018,000000,25.76,25.76,25.62,25.6901,3054,0
+PSA_M.US,D,20211019,000000,25.66,25.73,25.53,25.55,5894,0
+PSA_M.US,D,20211020,000000,25.5,25.721,25.5,25.69,7325,0
+PSA_M.US,D,20211021,000000,25.74,25.74,25.6135,25.73,15837,0
+PSA_M.US,D,20211022,000000,25.69,25.751,25.639,25.64,6468,0
+PSA_M.US,D,20211025,000000,25.69,25.781,25.685,25.76,3517,0
+PSA_M.US,D,20211026,000000,25.86,25.86,25.72,25.7284,7908,0
+PSA_M.US,D,20211027,000000,25.83,25.83,25.697,25.81,4938,0
+PSA_M.US,D,20211028,000000,25.76,25.82,25.76,25.82,3519,0
+PSA_M.US,D,20211029,000000,25.7656,25.84,25.76,25.81,7285,0
+PSA_M.US,D,20211101,000000,25.92,25.98,25.87,25.96,7204,0
+PSA_M.US,D,20211102,000000,26,26.01,25.9,26.01,7449,0
+PSA_M.US,D,20211103,000000,26.01,26.03,25.91,26.02,6933,0
+PSA_M.US,D,20211104,000000,26.06,26.225,25.91,26.12,38049,0
+PSA_M.US,D,20211105,000000,26.2699,26.2699,26.15,26.17,6350,0
+PSA_M.US,D,20211108,000000,26.21,26.21,26.11,26.11,2795,0
+PSA_M.US,D,20211109,000000,26.05,26.1,25.9,25.9,5289,0
+PSA_M.US,D,20211110,000000,25.97,25.97,25.7,25.71,8902,0
+PSA_M.US,D,20211111,000000,25.741,25.741,25.45,25.5,17998,0
+PSA_M.US,D,20211112,000000,25.58,25.61,25.5448,25.5448,2337,0
+PSA_M.US,D,20211115,000000,25.6,25.6,25.23,25.401,10250,0
+PSA_M.US,D,20211116,000000,25.39,25.44,25.3742,25.3742,5192,0
+PSA_M.US,D,20211117,000000,25.35,25.4,25.315,25.3406,6526,0
+PSA_M.US,D,20211118,000000,25.33,25.37,25.3,25.3,2621,0
+PSA_M.US,D,20211119,000000,25.37,25.37,25.24,25.31,6429,0
+PSA_M.US,D,20211122,000000,25.37,25.37,25.28,25.28,1885,0
+PSA_M.US,D,20211123,000000,25.25,25.25,25.156,25.18,13212,0
+PSA_M.US,D,20211124,000000,25.23,25.28,25.2227,25.2275,11758,0
+PSA_M.US,D,20211126,000000,25.12,25.12,24.95,25.03,6209,0
+PSA_M.US,D,20211129,000000,25.13,25.2499,24.9604,25.07,25204,0
+PSA_M.US,D,20211130,000000,24.96,25.15,24.96,25.09,11575,0
+PSA_M.US,D,20211201,000000,25.08,25.3899,25.08,25.14,11426,0
+PSA_M.US,D,20211202,000000,25.18,25.371,25.18,25.309,5593,0
+PSA_M.US,D,20211203,000000,25.38,25.38,25.13,25.17,3928,0
+PSA_M.US,D,20211206,000000,25.32,25.45,25.28,25.45,4847,0
+PSA_M.US,D,20211207,000000,25.53,25.64,25.4701,25.59,8428,0
+PSA_M.US,D,20211208,000000,25.59,25.59,25.37,25.57,3495,0
+PSA_M.US,D,20211209,000000,25.44,25.66,25.44,25.61,17120,0
+PSA_M.US,D,20211210,000000,25.74,25.74,25.52,25.58,5730,0
+PSA_M.US,D,20211213,000000,25.62,25.62,25.49,25.56,2690,0
+PSA_M.US,D,20211214,000000,25.3,25.3,25.15,25.21,14637,0
+PSA_M.US,D,20211215,000000,25.12,25.24,25.12,25.223,7920,0
+PSA_M.US,D,20211216,000000,25.245,25.48,25.245,25.46,9676,0
+PSA_M.US,D,20211217,000000,25.45,25.49,25.3306,25.4,7242,0
+PSA_M.US,D,20211220,000000,25.37,25.4,25.37,25.39,2852,0
+PSA_M.US,D,20211221,000000,25.42,25.5099,25.41,25.48,4392,0
+PSA_M.US,D,20211222,000000,25.48,25.63,25.42,25.61,5499,0
+PSA_M.US,D,20211223,000000,25.74,25.74,25.55,25.6,1334,0
+PSA_M.US,D,20211227,000000,25.73,25.75,25.599,25.61,15880,0
+PSA_M.US,D,20211228,000000,25.66,25.66,25.26,25.28,35663,0
+PSA_M.US,D,20211229,000000,25.36,25.37,25.26,25.28,60984,0
+PSA_M.US,D,20211230,000000,25.32,25.4299,25.27,25.28,54756,0
+PSA_M.US,D,20211231,000000,25.4,25.4,25.23,25.27,152694,0
+PSA_M.US,D,20220103,000000,25.23,25.3599,25.19,25.21,16359,0
+PSA_M.US,D,20220104,000000,25.16,25.16,24.9,25,31987,0
+PSA_M.US,D,20220105,000000,25.07,25.1799,24.76,24.78,44209,0
+PSA_M.US,D,20220106,000000,24.81,24.94,24.46,24.94,30396,0
+PSA_M.US,D,20220107,000000,24.85,25.0153,24.75,24.98,10970,0
+PSA_M.US,D,20220110,000000,24.93,24.93,24.83,24.91,18568,0
+PSA_M.US,D,20220111,000000,24.94,25.19,24.9,25.06,22249,0
+PSA_M.US,D,20220112,000000,25.08,25.13,25.01,25.01,17601,0
+PSA_M.US,D,20220113,000000,25.1,25.15,25.0414,25.1224,20534,0
+PSA_M.US,D,20220114,000000,25.07,25.072,24.88,25,13296,0
+PSA_M.US,D,20220118,000000,24.86,24.99,24.83,24.83,43084,0
+PSA_M.US,D,20220119,000000,24.92,24.94,24.825,24.8599,14453,0
+PSA_M.US,D,20220120,000000,24.93,24.99,24.85,24.86,13397,0
+PSA_M.US,D,20220121,000000,24.91,24.95,24.8,24.93,31349,0
+PSA_M.US,D,20220124,000000,24.9,24.9,24.69,24.78,22418,0
+PSA_M.US,D,20220125,000000,24.87,24.87,24.65,24.69,10073,0
+PSA_M.US,D,20220126,000000,24.7,24.855,24.44,24.47,25363,0
+PSA_M.US,D,20220127,000000,24.63,24.68,23.57,23.6,17784,0
+PSA_M.US,D,20220128,000000,23.56,23.82,23.22,23.44,29331,0
+PSA_M.US,D,20220131,000000,23.56,23.72,23.5137,23.68,13296,0
+PSA_M.US,D,20220201,000000,24.03,24.03,23.77,23.8,6033,0
+PSA_M.US,D,20220202,000000,23.94,23.9413,23.55,23.55,14910,0
+PSA_M.US,D,20220203,000000,23.4,23.49,23.172,23.32,17891,0
+PSA_M.US,D,20220204,000000,23.19,23.19,22.88,22.95,17495,0
+PSA_M.US,D,20220207,000000,22.93,23.41,22.93,23,9435,0
+PSA_M.US,D,20220208,000000,22.83,22.98,22.58,22.64,16851,0
+PSA_M.US,D,20220209,000000,22.78,22.8213,22.6206,22.7217,27884,0
+PSA_M.US,D,20220210,000000,22.38,22.61,22.0801,22.35,20221,0
+PSA_M.US,D,20220211,000000,22.37,22.4386,22.1,22.29,24204,0
+PSA_M.US,D,20220214,000000,22.14,22.26,21.69,21.74,28136,0
+PSA_M.US,D,20220215,000000,21.77,22.112,21.66,22,21973,0
+PSA_M.US,D,20220216,000000,22,22.16,21.65,22,64966,0
+PSA_M.US,D,20220217,000000,21.82,22.15,21.82,21.91,14464,0
+PSA_M.US,D,20220218,000000,21.92,22.03,21.82,21.82,26679,0
+PSA_M.US,D,20220222,000000,21.81,21.86,21.65,21.82,18525,0
+PSA_M.US,D,20220223,000000,21.84,21.9456,21.6208,21.645,8100,0
+PSA_M.US,D,20220224,000000,21.45,22.02,21.26,21.71,18119,0
+PSA_M.US,D,20220225,000000,21.8,21.95,21.77,21.7805,12608,0
+PSA_M.US,D,20220228,000000,21.75,21.96,21.7,21.7,4973,0
+PSA_M.US,D,20220301,000000,21.88,21.95,21.755,21.755,10619,0
+PSA_M.US,D,20220302,000000,21.87,21.89,21.72,21.82,39588,0
+PSA_M.US,D,20220303,000000,21.86,22.02,21.79,21.935,20153,0
+PSA_M.US,D,20220304,000000,21.98,21.98,21.81,21.8112,11001,0
+PSA_M.US,D,20220307,000000,21.89,21.89,21.5005,21.55,10565,0
+PSA_M.US,D,20220308,000000,21.49,21.67,21.41,21.48,12140,0
+PSA_M.US,D,20220309,000000,21.64,21.7,21.4779,21.6293,11925,0
+PSA_M.US,D,20220310,000000,21.5,21.52,21.3384,21.43,7721,0
+PSA_M.US,D,20220311,000000,21.52,21.535,21.18,21.395,35190,0
+PSA_M.US,D,20220314,000000,21.29,21.29,20.71,20.83,14910,0
+PSA_M.US,D,20220315,000000,20.78,20.78,20.46,20.6,13719,0
+PSA_M.US,D,20220316,000000,20.74,20.9702,20.65,20.82,13961,0
+PSA_M.US,D,20220317,000000,20.87,21.22,20.87,21.17,10721,0
+PSA_M.US,D,20220318,000000,21.15,21.34,21.12,21.34,12319,0
+PSA_M.US,D,20220321,000000,21.33,21.33,20.97,21.14,7992,0
+PSA_M.US,D,20220322,000000,21.04,21.13,20.9253,21.1,4448,0
+PSA_M.US,D,20220323,000000,21.02,21.08,20.97,21.03,4721,0
+PSA_M.US,D,20220324,000000,21.05,21.07,20.9,21.07,5132,0
+PSA_M.US,D,20220325,000000,21,21,20.74,20.7878,6216,0
+PSA_M.US,D,20220328,000000,20.84,20.95,20.81,20.88,13832,0
+PSA_M.US,D,20220329,000000,21.09,21.09,20.87,21.09,20816,0
+PSA_M.US,D,20220330,000000,20.91,21.36,20.91,21.28,13778,0
+PSA_M.US,D,20220331,000000,21.28,21.76,21.28,21.76,143854,0
+PSA_M.US,D,20220401,000000,21.65,21.65,21.3146,21.56,25285,0
+PSA_M.US,D,20220404,000000,21.48,21.5516,21.41,21.53,20726,0
+PSA_M.US,D,20220405,000000,21.46,21.46,21.11,21.11,9802,0
+PSA_M.US,D,20220406,000000,20.9,21.03,20.82,20.99,32044,0
+PSA_M.US,D,20220407,000000,20.96,21.2082,20.96,20.99,11714,0
+PSA_M.US,D,20220408,000000,20.91,21.1,20.71,20.73,20051,0
+PSA_M.US,D,20220411,000000,20.56,20.7599,20.414,20.49,13482,0
+PSA_M.US,D,20220412,000000,20.59,20.635,20.29,20.35,18439,0
+PSA_M.US,D,20220413,000000,20.48,20.48,20.25,20.31,25638,0
+PSA_M.US,D,20220414,000000,20.4,20.4,20.09,20.28,26107,0
+PSA_M.US,D,20220418,000000,20.33,20.33,20.065,20.14,6065,0
+PSA_M.US,D,20220419,000000,20.02,20.11,19.9,19.95,27701,0
+PSA_M.US,D,20220420,000000,19.91,20.1,19.91,19.98,7527,0
+PSA_M.US,D,20220421,000000,20.13,20.13,19.77,19.78,9360,0
+PSA_M.US,D,20220422,000000,19.75,19.75,19.56,19.58,4638,0
+PSA_M.US,D,20220425,000000,19.72,19.77,19.58,19.73,12996,0
+PSA_M.US,D,20220426,000000,19.67,19.76,19.6607,19.6607,4856,0
+PSA_M.US,D,20220427,000000,19.77,19.8154,19.35,19.35,18157,0
+PSA_M.US,D,20220428,000000,19.3025,19.8,19.285,19.73,17116,0
+PSA_M.US,D,20220429,000000,19.51,19.81,19.41,19.8,34826,0
+PSA_M.US,D,20220502,000000,19.78,19.8,19.2053,19.36,14435,0
+PSA_M.US,D,20220503,000000,19.5,19.5,19,19.32,10838,0
+PSA_M.US,D,20220504,000000,19.34,19.8934,19.24,19.68,10489,0
+PSA_M.US,D,20220505,000000,19.51,20.03,19,19.23,11036,0
+PSA_M.US,D,20220506,000000,19.15,19.15,18.805,18.86,17829,0
+PSA_M.US,D,20220509,000000,18.61,18.745,18.36,18.42,26185,0
+PSA_M.US,D,20220510,000000,18.51,18.73,18.47,18.68,19986,0
+PSA_M.US,D,20220511,000000,18.6,18.845,18.51,18.66,6119,0
+PSA_M.US,D,20220512,000000,18.69,18.79,18.46,18.79,13149,0
+PSA_M.US,D,20220513,000000,18.91,18.95,18.63,18.82,15301,0
+PSA_M.US,D,20220516,000000,18.88,19.17,18.6821,19.13,34358,0
+PSA_M.US,D,20220517,000000,19.22,19.22,18.7,18.7,28539,0
+PSA_M.US,D,20220518,000000,18.6,18.61,18.52,18.58,12959,0
+PSA_M.US,D,20220519,000000,18.49,18.6814,18.49,18.66,10275,0
+PSA_M.US,D,20220520,000000,18.79,18.79,18.63,18.75,26472,0
+PSA_M.US,D,20220523,000000,18.84,18.92,18.73,18.78,31786,0
+PSA_M.US,D,20220524,000000,18.9,18.98,18.736,18.97,13222,0
+PSA_M.US,D,20220525,000000,19.05,19.468,19.05,19.31,29215,0
+PSA_M.US,D,20220526,000000,19.43,19.89,19.4222,19.7389,13930,0
+PSA_M.US,D,20220527,000000,19.85,20.45,19.85,20.45,14065,0
+PSA_M.US,D,20220531,000000,20.45,20.59,19.98,20.54,71090,0
+PSA_M.US,D,20220601,000000,20.4,20.6,20.4,20.6,25601,0
+PSA_M.US,D,20220602,000000,20.6,20.67,20.24,20.6,16337,0
+PSA_M.US,D,20220603,000000,20.47,20.6,20.415,20.575,8833,0
+PSA_M.US,D,20220606,000000,20.59,20.6891,20.42,20.48,21893,0
+PSA_M.US,D,20220607,000000,20.45,20.6304,20.33,20.6304,118023,0
+PSA_M.US,D,20220608,000000,20.58,20.62,20.5,20.55,4445,0
+PSA_M.US,D,20220609,000000,20.55,20.55,20.38,20.43,38796,0
+PSA_M.US,D,20220610,000000,20.27,20.4099,19.818,19.92,16817,0
+PSA_M.US,D,20220613,000000,19.62,19.62,19.0601,19.16,8249,0
+PSA_M.US,D,20220614,000000,19.03,19.03,18.7,18.75,8580,0
+PSA_M.US,D,20220615,000000,18.84,19.27,18.84,19.24,3962,0
+PSA_M.US,D,20220616,000000,18.97,19.05,18.95,18.95,5688,0
+PSA_M.US,D,20220617,000000,19.11,19.4683,19.04,19.21,20370,0
+PSA_M.US,D,20220621,000000,19.21,19.465,19.21,19.4195,3193,0
+PSA_M.US,D,20220622,000000,19.4,19.48,19.31,19.39,7440,0
+PSA_M.US,D,20220623,000000,19.34,19.48,19.19,19.33,10925,0
+PSA_M.US,D,20220624,000000,19.4,19.51,19.3775,19.47,5702,0
+PSA_M.US,D,20220627,000000,19.35,19.77,19.35,19.66,7408,0
+PSA_M.US,D,20220628,000000,19.78,19.79,19.5,19.5244,2194,0
+PSA_M.US,D,20220629,000000,19.65,19.6712,19.4861,19.67,6521,0
+PSA_M.US,D,20220630,000000,19.42,19.69,19.42,19.46,37028,0
+PSA_M.US,D,20220701,000000,19.59,19.7725,19.59,19.7391,4816,0
+PSA_M.US,D,20220705,000000,19.57,19.8,19.57,19.79,3558,0
+PSA_M.US,D,20220706,000000,19.87,19.9089,19.6639,19.6639,2345,0
+PSA_M.US,D,20220707,000000,19.63,19.898,19.63,19.71,6968,0
+PSA_M.US,D,20220708,000000,19.63,19.8299,19.63,19.79,3069,0
+PSA_M.US,D,20220711,000000,19.87,19.92,19.667,19.92,2758,0
+PSA_M.US,D,20220712,000000,20,20.1199,19.8501,19.92,7366,0
+PSA_M.US,D,20220713,000000,19.7,19.91,19.7,19.91,8660,0
+PSA_M.US,D,20220714,000000,19.89,20.07,19.84,20.04,46043,0
+PSA_M.US,D,20220715,000000,20.21,20.49,20.1616,20.4,57948,0
+PSA_M.US,D,20220718,000000,20.42,20.42,20.29,20.36,2846,0
+PSA_M.US,D,20220719,000000,20.38,20.49,20.32,20.4651,5707,0
+PSA_M.US,D,20220720,000000,20.41,20.63,20.41,20.4972,7099,0
+PSA_M.US,D,20220721,000000,20.59,20.69,20.59,20.69,1497,0
+PSA_M.US,D,20220722,000000,20.75,21.0166,20.75,20.93,6512,0
+PSA_M.US,D,20220725,000000,20.97,21.04,20.8601,21.04,2785,0
+PSA_M.US,D,20220726,000000,21.07,21.08,20.8767,20.97,2065,0
+PSA_M.US,D,20220727,000000,21.1,21.16,21.0029,21.01,5620,0
+PSA_M.US,D,20220728,000000,21.06,21.16,21.06,21.16,1503,0
+PSA_M.US,D,20220729,000000,21.3,21.68,21.3,21.52,9226,0
+PSA_M.US,D,20220801,000000,21.44,21.93,21.44,21.93,9181,0
+PSA_M.US,D,20220802,000000,21.93,22.97,21.6891,22.79,21448,0
+PSA_M.US,D,20220803,000000,22.65,22.92,22.61,22.92,8124,0
+PSA_M.US,D,20220804,000000,22.84,22.84,22.6367,22.79,12676,0
+PSA_M.US,D,20220805,000000,22.69,22.69,22.255,22.28,3179,0
+PSA_M.US,D,20220808,000000,22.37,22.495,22.26,22.26,3452,0
+PSA_M.US,D,20220809,000000,22.3,22.3165,21.82,21.8666,9935,0
+PSA_M.US,D,20220810,000000,22.08,22.54,22.06,22.06,5259,0
+PSA_M.US,D,20220811,000000,22.19,22.19,22.03,22.03,1480,0
+PSA_M.US,D,20220812,000000,22.13,22.13,21.95,22.11,1210,0
+PSA_M.US,D,20220815,000000,22.1,22.2811,22.1,22.1,3320,0
+PSA_M.US,D,20220816,000000,22.2,22.2,21.81,21.92,12925,0
+PSA_M.US,D,20220817,000000,21.76,21.76,21.49,21.53,28226,0
+PSA_M.US,D,20220818,000000,21.55,21.55,21.47,21.47,618,0
+PSA_M.US,D,20220819,000000,21.27,21.37,21.22,21.22,3790,0
+PSA_M.US,D,20220822,000000,21.09,21.09,20.67,20.7664,8774,0
+PSA_M.US,D,20220823,000000,20.85,20.85,19.68,20.08,27990,0
+PSA_M.US,D,20220824,000000,20.11,20.5599,19.96,20.085,4603,0
+PSA_M.US,D,20220825,000000,20.11,20.24,20.11,20.24,2687,0
+PSA_M.US,D,20220826,000000,20.39,20.4606,20.04,20.04,6080,0
+PSA_M.US,D,20220829,000000,19.94,20.1377,19.88,20.1377,6394,0
+PSA_M.US,D,20220830,000000,20.1,20.1,19.849,19.93,10069,0
+PSA_M.US,D,20220831,000000,20,20.2659,19.57,19.57,7551,0
+PSA_M.US,D,20220901,000000,19.37,19.5999,19.3,19.31,6090,0
+PSA_M.US,D,20220902,000000,19.25,19.53,19.25,19.53,6615,0
+PSA_M.US,D,20220906,000000,19.5299,19.5299,19.3345,19.3345,2906,0
+PSA_M.US,D,20220907,000000,19.26,19.3988,19.2,19.2,6110,0
+PSA_M.US,D,20220908,000000,19.3,19.4339,18.93,18.93,9345,0
+PSA_M.US,D,20220909,000000,18.93,19.3084,18.93,19.25,3066,0
+PSA_M.US,D,20220912,000000,19.27,19.48,19.27,19.32,4520,0
+PSA_M.US,D,20220913,000000,18.9074,18.9582,18.78,18.95,10833,0
+PSA_M.US,D,20220914,000000,18.82,18.82,18.82,18.82,503,0
+PSA_M.US,D,20220915,000000,18.82,18.82,18.71,18.71,4097,0
+PSA_M.US,D,20220916,000000,18.56,18.7591,18.49,18.63,12595,0
+PSA_M.US,D,20220919,000000,18.59,18.59,18.43,18.45,4487,0
+PSA_M.US,D,20220920,000000,18.51,18.51,18.2701,18.3382,3176,0
+PSA_M.US,D,20220921,000000,18.47,18.47,18.28,18.47,61091,0
+PSA_M.US,D,20220922,000000,18.37,18.37,18.2158,18.28,4280,0
+PSA_M.US,D,20220923,000000,18.23,18.23,17.93,17.9619,6038,0
+PSA_M.US,D,20220926,000000,18.03,18.03,17.62,17.88,5965,0
+PSA_M.US,D,20220927,000000,17.97,18.1,17.65,18.03,7372,0
+PSA_M.US,D,20220928,000000,17.73,18.23,17.73,18.23,8854,0
+PSA_M.US,D,20220929,000000,18.21,18.21,17.81,18.06,9544,0
+PSA_M.US,D,20220930,000000,18.09,18.25,17.7801,18.25,42458,0
+PSA_M.US,D,20221003,000000,18.47,18.47,18.12,18.14,16883,0
+PSA_M.US,D,20221004,000000,18.35,18.64,18.19,18.24,10798,0
+PSA_M.US,D,20221005,000000,18.1,18.2,17.8,17.94,4034,0
+PSA_M.US,D,20221006,000000,17.9244,17.9393,17.672,17.71,6519,0
+PSA_M.US,D,20221007,000000,17.59,17.84,17.4177,17.84,38264,0
+PSA_M.US,D,20221010,000000,17.7,17.73,17.43,17.44,9649,0
+PSA_M.US,D,20221011,000000,17.37,17.5638,17.37,17.5608,2891,0
+PSA_M.US,D,20221012,000000,17.36,17.481,17.32,17.32,17847,0
+PSA_M.US,D,20221013,000000,17.09,17.2,16.67,17.2,234252,0
+PSA_M.US,D,20221014,000000,17.1,17.2115,16.94,16.95,76012,0
+PSA_M.US,D,20221017,000000,17.16,17.18,16.86,16.94,232423,0
+PSA_M.US,D,20221018,000000,16.99,17.15,16.886,17,813356,0
+PSA_M.US,D,20221019,000000,17.01,17.01,16.6442,16.76,5921,0
+PSA_M.US,D,20221020,000000,16.76,16.76,16.45,16.55,20808,0
+PSA_M.US,D,20221021,000000,16.21,16.518,16.18,16.23,23669,0
+PSA_M.US,D,20221024,000000,16.3,16.3,16.09,16.19,25810,0
+PSA_M.US,D,20221025,000000,16.26,16.4471,16.22,16.32,22232,0
+PSA_M.US,D,20221026,000000,16.38,16.595,16.2984,16.48,18057,0
+PSA_M.US,D,20221027,000000,16.46,16.6,16.4,16.58,33275,0
+PSA_M.US,D,20221028,000000,16.6,16.7,16.45,16.69,15677,0
+PSA_M.US,D,20221031,000000,16.52,16.7683,16.52,16.73,53919,0
+PSA_M.US,D,20221101,000000,16.88,16.95,16.65,16.68,11410,0
+PSA_M.US,D,20221102,000000,16.8,16.945,16.6201,16.72,6830,0
+PSA_M.US,D,20221103,000000,16.62,16.62,16.49,16.54,6430,0
+PSA_M.US,D,20221104,000000,16.66,16.66,16.24,16.38,19029,0
+PSA_M.US,D,20221107,000000,16.48,16.48,16.27,16.27,47774,0
+PSA_M.US,D,20221108,000000,16.32,16.62,16.32,16.602,18185,0
+PSA_M.US,D,20221109,000000,16.65,16.66,16.46,16.5925,10231,0
+PSA_M.US,D,20221110,000000,16.91,17.62,16.91,17.62,25474,0
+PSA_M.US,D,20221111,000000,17.65,17.83,17.46,17.83,6543,0
+PSA_M.US,D,20221114,000000,17.86,17.86,17.62,17.75,8367,0
+PSA_M.US,D,20221115,000000,17.9,18.06,17.69,17.88,17775,0
+PSA_M.US,D,20221116,000000,17.97,18.25,17.97,18.2,9956,0
+PSA_M.US,D,20221117,000000,18.13,18.13,17.95,18.04,3384,0
+PSA_M.US,D,20221118,000000,18.05,18.09,17.91,17.96,15918,0
+PSA_M.US,D,20221121,000000,18.05,18.05,17.86,17.93,13187,0
+PSA_M.US,D,20221122,000000,18.04,18.08,17.86,17.95,9074,0
+PSA_M.US,D,20221123,000000,18.02,18.13,17.9601,18.13,2693,0
+PSA_M.US,D,20221125,000000,17.98,18.1161,17.98,18.1161,1364,0
+PSA_M.US,D,20221128,000000,18.13,18.1585,17.91,17.98,20029,0
+PSA_M.US,D,20221129,000000,18.03,18.03,17.63,17.64,15093,0
+PSA_M.US,D,20221130,000000,17.72,17.925,17.48,17.77,9086,0
+PSA_M.US,D,20221201,000000,17.97,18.29,17.81,18.29,18679,0
+PSA_M.US,D,20221202,000000,18.15,18.3846,18.14,18.36,10525,0
+PSA_M.US,D,20221205,000000,18.33,18.33,18.05,18.05,7797,0
+PSA_M.US,D,20221206,000000,18.1,18.3,17.85,17.9,29139,0
+PSA_M.US,D,20221207,000000,17.78,18.015,17.78,17.965,12041,0
+PSA_M.US,D,20221208,000000,18.01,18.11,17.7601,17.99,41786,0
+PSA_M.US,D,20221209,000000,18.02,18.02,17.79,17.81,8039,0
+PSA_M.US,D,20221212,000000,17.93,17.93,17.58,17.63,15992,0
+PSA_M.US,D,20221213,000000,17.77,17.77,17.39,17.58,33248,0
+PSA_M.US,D,20221214,000000,17.62,17.6899,17.53,17.64,24631,0
+PSA_M.US,D,20221215,000000,17.63,17.63,17.39,17.54,15299,0
+PSA_M.US,D,20221216,000000,17.54,17.5794,17.41,17.45,10156,0
+PSA_M.US,D,20221219,000000,17.5,17.5,17.25,17.41,148786,0
+PSA_M.US,D,20221220,000000,17.41,17.41,17.24,17.27,68068,0
+PSA_M.US,D,20221221,000000,17.35,17.4074,17.28,17.32,16575,0
+PSA_M.US,D,20221222,000000,17.32,17.34,17.108,17.15,19457,0
+PSA_M.US,D,20221223,000000,17.14,17.23,17.1061,17.14,44890,0
+PSA_M.US,D,20221227,000000,17.14,17.14,16.84,16.95,15578,0
+PSA_M.US,D,20221228,000000,17.03,17.06,16.77,16.795,39834,0
+PSA_M.US,D,20221229,000000,16.92,16.98,16.77,16.86,39975,0
+PSA_M.US,D,20221230,000000,16.88,17.34,16.68,17.21,55432,0
+PSA_M.US,D,20230103,000000,17.88,17.88,17.13,17.26,9763,0
+PSA_M.US,D,20230104,000000,17.36,17.67,17.3,17.67,7529,0
+PSA_M.US,D,20230105,000000,17.5,17.77,17.5,17.75,23241,0
+PSA_M.US,D,20230106,000000,17.94,18.13,17.85,18.07,20212,0
+PSA_M.US,D,20230109,000000,18.15,18.2297,17.94,17.97,7951,0
+PSA_M.US,D,20230110,000000,18.03,18.06,17.93,18.06,6685,0
+PSA_M.US,D,20230111,000000,18.18,18.18,18.08,18.16,13386,0
+PSA_M.US,D,20230112,000000,18.24,18.3549,18.18,18.2848,26279,0
+PSA_M.US,D,20230113,000000,18.28,18.43,18.24,18.38,9848,0
+PSA_M.US,D,20230117,000000,18.38,18.55,18.38,18.5,27491,0
+PSA_M.US,D,20230118,000000,18.66,18.86,18.66,18.74,29143,0
+PSA_M.US,D,20230119,000000,18.74,18.83,18.6637,18.83,9724,0
+PSA_M.US,D,20230120,000000,18.88,18.96,18.79,18.96,14540,0
+PSA_M.US,D,20230123,000000,18.99,19.11,18.9472,19.06,11194,0
+PSA_M.US,D,20230124,000000,19.02,19.14,19.01,19.0429,11261,0
+PSA_M.US,D,20230125,000000,19.03,19.07,18.9558,19.07,5396,0
+PSA_M.US,D,20230126,000000,19.16,19.16,19.02,19.06,11693,0
+PSA_M.US,D,20230127,000000,19.1,19.115,18.97,18.97,8674,0
+PSA_M.US,D,20230130,000000,19,19.1,18.92,19.06,13452,0
+PSA_M.US,D,20230131,000000,19.11,19.26,19.11,19.26,6696,0
+PSA_M.US,D,20230201,000000,19.26,19.35,19.16,19.35,13260,0
+PSA_M.US,D,20230202,000000,19.5,19.67,19.5,19.54,18365,0
+PSA_M.US,D,20230203,000000,19.39,19.43,19.04,19.09,13166,0
+PSA_M.US,D,20230206,000000,19,19,18.77,18.8,16831,0
+PSA_M.US,D,20230207,000000,18.86,18.86,18.71,18.73,5024,0
+PSA_M.US,D,20230208,000000,18.65,18.74,18.61,18.74,9138,0
+PSA_M.US,D,20230209,000000,18.88,18.8932,18.71,18.74,5273,0
+PSA_M.US,D,20230210,000000,18.79,18.79,18.505,18.56,5598,0
+PSA_M.US,D,20230213,000000,18.66,18.66,18.51,18.6,9981,0
+PSA_M.US,D,20230214,000000,18.58,18.67,18.55,18.67,12676,0
+PSA_M.US,D,20230215,000000,18.73,18.73,18.67,18.7,2923,0
+PSA_M.US,D,20230216,000000,18.59,18.59,18.47,18.5,4639,0
+PSA_M.US,D,20230217,000000,18.5,18.53,18.39,18.39,5687,0
+PSA_M.US,D,20230221,000000,18.34,18.34,17.89,17.91,13807,0
+PSA_M.US,D,20230222,000000,18.07,18.12,17.92,18.09,15067,0
+PSA_M.US,D,20230223,000000,18.1,18.34,18.1,18.34,11588,0
+PSA_M.US,D,20230224,000000,18.16,18.25,18.015,18.23,14228,0
+PSA_M.US,D,20230227,000000,18.34,18.42,18.19,18.29,4764,0
+PSA_M.US,D,20230228,000000,18.3,18.45,18.23,18.43,22280,0
+PSA_M.US,D,20230301,000000,18.43,18.43,18.25,18.39,7484,0
+PSA_M.US,D,20230302,000000,18.27,18.27,18,18.12,36832,0
+PSA_M.US,D,20230303,000000,18.2,18.32,18.165,18.26,112420,0
+PSA_M.US,D,20230306,000000,18.32,18.32,18.25,18.26,20773,0
+PSA_M.US,D,20230307,000000,18.29,18.29,18.15,18.27,14488,0
+PSA_M.US,D,20230308,000000,18.27,18.28,18.15,18.19,6625,0
+PSA_M.US,D,20230309,000000,18.26,18.26,17.69,17.69,13822,0
+PSA_M.US,D,20230310,000000,17.79,17.79,17.35,17.5,46995,0
+PSA_M.US,D,20230313,000000,17.39,17.49,16.93,17.37,44931,0
+PSA_M.US,D,20230314,000000,17.34,17.68,17.34,17.54,26398,0
+PSA_M.US,D,20230315,000000,17.5,17.6487,17.13,17.47,163849,0
+PSA_M.US,D,20230316,000000,17.6,18.64,17.52,18.44,44528,0
+PSA_M.US,D,20230317,000000,18.45,18.5,18.31,18.43,34847,0
+PSA_M.US,D,20230320,000000,18.58,18.59,18.4285,18.44,18245,0
+PSA_M.US,D,20230321,000000,18.61,18.71,18.42,18.5,36140,0
+PSA_M.US,D,20230322,000000,18.61,18.76,18.43,18.68,10555,0
+PSA_M.US,D,20230323,000000,18.72,18.72,18.48,18.56,33869,0
+PSA_M.US,D,20230324,000000,18.56,18.59,18.4,18.53,20925,0
+PSA_M.US,D,20230327,000000,18.68,18.93,18.44,18.56,53543,0
+PSA_M.US,D,20230328,000000,18.65,18.69,18.39,18.47,16228,0
+PSA_M.US,D,20230329,000000,18.59,18.59,18.29,18.29,38077,0
+PSA_M.US,D,20230330,000000,18.41,18.52,18.315,18.44,9084,0
+PSA_M.US,D,20230331,000000,18.58,18.67,18.43,18.56,223847,0
+PSA_M.US,D,20230403,000000,18.64,18.8,18.51,18.79,11427,0
+PSA_M.US,D,20230404,000000,18.86,18.91,18.75,18.91,11669,0
+PSA_M.US,D,20230405,000000,18.94,18.95,18.8138,18.82,8076,0
+PSA_M.US,D,20230406,000000,18.9,19,18.77,18.98,176273,0
+PSA_M.US,D,20230410,000000,18.97,18.97,18.895,18.965,4231,0
+PSA_M.US,D,20230411,000000,19.04,19.066,18.97,19.06,7406,0
+PSA_M.US,D,20230412,000000,19.11,19.11,18.79,19.06,11445,0
+PSA_M.US,D,20230413,000000,19.04,19.04,18.91,18.93,2372,0
+PSA_M.US,D,20230414,000000,18.98,19.06,18.94,18.97,3690,0
+PSA_M.US,D,20230417,000000,19.06,19.11,19.01,19.11,4083,0
+PSA_M.US,D,20230418,000000,19.11,19.11,19.04,19.05,6659,0
+PSA_M.US,D,20230419,000000,19.11,19.11,18.87,19.0675,22346,0
+PSA_M.US,D,20230420,000000,19.11,19.11,18.9719,19.0801,5797,0
+PSA_M.US,D,20230421,000000,19.16,19.1751,19.12,19.12,26678,0
+PSA_M.US,D,20230424,000000,19.18,19.2537,19.1,19.22,17173,0
+PSA_M.US,D,20230425,000000,19.31,19.31,19.077,19.0823,5579,0
+PSA_M.US,D,20230426,000000,18.98,19.1772,18.98,19.12,9768,0
+PSA_M.US,D,20230427,000000,19.23,19.23,19.0285,19.1642,3304,0
+PSA_M.US,D,20230428,000000,19.22,19.36,19.1,19.35,30527,0
+PSA_M.US,D,20230501,000000,19.3,19.3,19.09,19.2,7183,0
+PSA_M.US,D,20230502,000000,19.24,19.24,18.9,18.93,10142,0
+PSA_M.US,D,20230503,000000,19.05,19.07,18.81,18.81,6670,0
+PSA_M.US,D,20230504,000000,18.93,18.93,18.63,18.69,12461,0
+PSA_M.US,D,20230505,000000,19.05,19.06,18.94,19.05,8305,0
+PSA_M.US,D,20230508,000000,19.05,19.24,18.985,18.985,4206,0
+PSA_M.US,D,20230509,000000,19.06,19.11,18.915,19.09,24969,0
+PSA_M.US,D,20230510,000000,19.28,19.4,19.1,19.25,12386,0
+PSA_M.US,D,20230511,000000,19.31,19.31,19,19.18,39824,0
+PSA_M.US,D,20230512,000000,19.39,19.39,19.1262,19.31,2387,0
+PSA_M.US,D,20230515,000000,19.34,19.34,19.1318,19.33,37587,0
+PSA_M.US,D,20230516,000000,19.28,19.28,19.15,19.15,6469,0
+PSA_M.US,D,20230517,000000,19.18,19.32,19.11,19.276,4818,0
+PSA_M.US,D,20230518,000000,19.28,19.29,19.01,19.01,14377,0
+PSA_M.US,D,20230519,000000,19.1,19.1502,18.8355,19,15242,0
+PSA_M.US,D,20230522,000000,19.05,19.05,18.9,19.02,9062,0
+PSA_M.US,D,20230523,000000,18.98,19,18.91,18.94,10691,0
+PSA_M.US,D,20230524,000000,18.96,18.96,18.8,18.8,4130,0
+PSA_M.US,D,20230525,000000,18.86,18.9584,18.64,18.64,6861,0
+PSA_M.US,D,20230526,000000,18.83,18.83,18.6808,18.73,9464,0
+PSA_M.US,D,20230530,000000,18.87,18.87,18.59,18.59,5175,0
+PSA_M.US,D,20230531,000000,18.78,19.13,18.745,19.13,37817,0
+PSA_M.US,D,20230601,000000,19.08,19.3214,19.08,19.28,8607,0
+PSA_M.US,D,20230602,000000,19.4,19.8,19.304,19.66,15561,0
+PSA_M.US,D,20230605,000000,19.8,19.8,19.63,19.75,5898,0
+PSA_M.US,D,20230606,000000,19.8,19.88,19.8,19.82,6239,0
+PSA_M.US,D,20230607,000000,19.94,19.94,19.64,19.6801,7495,0
+PSA_M.US,D,20230608,000000,19.89,19.89,19.73,19.73,2918,0
+PSA_M.US,D,20230609,000000,19.83,19.83,19.75,19.83,4331,0
+PSA_M.US,D,20230612,000000,19.93,19.93,19.64,19.64,6014,0
+PSA_M.US,D,20230613,000000,19.6,19.6,19.48,19.54,8531,0
+PSA_M.US,D,20230614,000000,19.64,19.64,19.21,19.22,3623,0
+PSA_M.US,D,20230615,000000,19.17,19.45,19.17,19.38,7016,0
+PSA_M.US,D,20230616,000000,19.45,19.4694,19.36,19.43,3330,0
+PSA_M.US,D,20230620,000000,19.435,19.5199,19.115,19.2,12323,0
+PSA_M.US,D,20230621,000000,18.83,19.35,18.83,19.33,3686,0
+PSA_M.US,D,20230622,000000,19.33,19.33,19.06,19.28,4727,0
+PSA_M.US,D,20230623,000000,19.33,19.39,19.2959,19.2959,2223,0
+PSA_M.US,D,20230626,000000,19.52,19.54,19.3486,19.41,5529,0
+PSA_M.US,D,20230627,000000,19.3,19.64,19.3,19.37,11099,0
+PSA_M.US,D,20230628,000000,19.54,19.64,19.34,19.34,15082,0
+PSA_M.US,D,20230629,000000,19.35,19.52,19.31,19.31,9548,0
+PSA_M.US,D,20230630,000000,19.53,19.92,19.45,19.9,29754,0
+PSA_M.US,D,20230703,000000,19.8,19.87,19.8,19.82,2275,0
+PSA_M.US,D,20230705,000000,19.99,19.99,19.58,19.58,7643,0
+PSA_M.US,D,20230706,000000,19.55,19.55,19.1205,19.21,14664,0
+PSA_M.US,D,20230707,000000,19.17,19.37,19.12,19.28,3307,0
+PSA_M.US,D,20230710,000000,19.38,19.42,19.2288,19.28,2020,0
+PSA_M.US,D,20230711,000000,19.42,19.42,19.12,19.21,4211,0
+PSA_M.US,D,20230712,000000,19.41,19.42,19.275,19.31,5088,0
+PSA_M.US,D,20230713,000000,19.4,19.4,19.3042,19.36,2028,0
+PSA_M.US,D,20230714,000000,19.46,19.46,19.1801,19.21,5552,0
+PSA_M.US,D,20230717,000000,19.29,19.29,19.04,19.14,4204,0
+PSA_M.US,D,20230718,000000,19.19,19.19,19.09,19.14,1939,0
+PSA_M.US,D,20230719,000000,19.06,19.19,19.06,19.1,5474,0
+PSA_M.US,D,20230720,000000,19.2,19.2,18.985,19.0211,5944,0
+PSA_M.US,D,20230721,000000,19.15,19.15,18.97,19.02,7708,0
+PSA_M.US,D,20230724,000000,19.14,19.22,19.12,19.22,4234,0
+PSA_M.US,D,20230725,000000,19.22,19.27,19.2065,19.27,5900,0
+PSA_M.US,D,20230726,000000,19.29,19.56,19.29,19.46,4951,0
+PSA_M.US,D,20230727,000000,19.64,19.64,19.22,19.22,7978,0
+PSA_M.US,D,20230728,000000,19.23,19.56,19.23,19.34,19698,0
+PSA_M.US,D,20230731,000000,19.52,19.68,19.49,19.65,21636,0
+PSA_M.US,D,20230801,000000,19.45,19.505,19.22,19.22,20993,0
+PSA_M.US,D,20230802,000000,19.06,19.06,18.9,18.95,9632,0
+PSA_M.US,D,20230803,000000,18.8,18.93,18.71,18.71,6933,0
+PSA_M.US,D,20230804,000000,18.93,19.045,18.91,18.91,7192,0
+PSA_M.US,D,20230807,000000,19.04,19.04,18.99,18.99,1714,0
+PSA_M.US,D,20230808,000000,19.07,19.07,18.9,18.95,5334,0
+PSA_M.US,D,20230809,000000,19.11,19.11,18.96,18.96,6146,0
+PSA_M.US,D,20230810,000000,19.06,19.17,18.88,18.88,17063,0
+PSA_M.US,D,20230811,000000,18.9,18.91,18.81,18.81,8389,0
+PSA_M.US,D,20230814,000000,18.85,18.88,18.73,18.73,8206,0
+PSA_M.US,D,20230815,000000,18.81,18.81,18.53,18.53,5902,0
+PSA_M.US,D,20230816,000000,18.46,18.6,16.61,18.32,7139,0
+PSA_M.US,D,20230817,000000,18.42,18.42,18.07,18.29,5951,0
+PSA_M.US,D,20230818,000000,18.28,18.29,18.018,18.19,10702,0
+PSA_M.US,D,20230821,000000,18.08,18.1723,18.01,18.04,7610,0
+PSA_M.US,D,20230822,000000,18.03,18.12,18.03,18.05,2819,0
+PSA_M.US,D,20230823,000000,18.17,18.35,18.073,18.26,6449,0
+PSA_M.US,D,20230824,000000,18.32,18.32,18.11,18.11,3953,0
+PSA_M.US,D,20230825,000000,18.27,18.27,17.96,18.11,24088,0
+PSA_M.US,D,20230828,000000,18.25,18.2948,18.15,18.16,4412,0
+PSA_M.US,D,20230829,000000,18.27,18.35,18.24,18.34,14707,0
+PSA_M.US,D,20230830,000000,18.36,18.45,18.21,18.43,12011,0
+PSA_M.US,D,20230831,000000,18.5,18.7,18.46,18.55,53150,0
+PSA_M.US,D,20230901,000000,18.55,18.69,18.5019,18.58,12752,0
+PSA_M.US,D,20230905,000000,18.58,18.58,18.41,18.41,9173,0
+PSA_M.US,D,20230906,000000,18.59,18.59,18.263,18.3101,10144,0
+PSA_M.US,D,20230907,000000,18.36,18.46,18.27,18.3225,8153,0
+PSA_M.US,D,20230908,000000,18.41,18.5,18.31,18.455,5595,0
+PSA_M.US,D,20230911,000000,18.54,18.6,18.42,18.47,5472,0
+PSA_M.US,D,20230912,000000,18.28,18.28,18.1377,18.195,5193,0
+PSA_M.US,D,20230913,000000,18.24,18.31,18.16,18.31,10058,0
+PSA_M.US,D,20230914,000000,18.45,18.45,18.317,18.41,5651,0
+PSA_M.US,D,20230915,000000,18.41,18.41,18.3,18.36,2985,0
+PSA_M.US,D,20230918,000000,18.4,18.44,18.28,18.28,5097,0
+PSA_M.US,D,20230919,000000,18.38,18.43,18.38,18.43,1996,0
+PSA_M.US,D,20230920,000000,18.5,18.59,18.4,18.5,3807,0
+PSA_M.US,D,20230921,000000,18.28,18.28,17.76,18.0256,4751,0
+PSA_M.US,D,20230922,000000,18.13,18.25,18.13,18.21,5546,0
+PSA_M.US,D,20230925,000000,17.88,18.065,17.88,17.91,13454,0
+PSA_M.US,D,20230926,000000,17.99,17.99,17.69,17.8,11365,0
+PSA_M.US,D,20230927,000000,17.97,17.97,17.58,17.795,11040,0
+PSA_M.US,D,20230928,000000,17.78,17.78,17.61,17.75,5274,0
+PSA_M.US,D,20230929,000000,17.96,18.03,17.83,17.97,41989,0
+PSA_M.US,D,20231002,000000,17.85,17.85,17.4992,17.4999,25503,0
+PSA_M.US,D,20231003,000000,17.42,17.42,16.91,16.91,18825,0
+PSA_M.US,D,20231004,000000,17.24,17.24,16.81,17.02,11588,0
+PSA_M.US,D,20231005,000000,17.1,17.1,16.83,17,18275,0
+PSA_M.US,D,20231006,000000,16.73,16.989,16.72,16.92,6171,0
+PSA_M.US,D,20231009,000000,16.88,16.98,16.73,16.95,19872,0
+PSA_M.US,D,20231010,000000,17,17.0394,16.89,16.98,39911,0
+PSA_M.US,D,20231011,000000,17,17.09,16.93,16.9501,48364,0
+PSA_M.US,D,20231012,000000,16.97,16.9975,16.69,16.69,10782,0
+PSA_M.US,D,20231013,000000,16.98,16.98,16.64,16.64,23304,0
+PSA_M.US,D,20231016,000000,16.62,16.71,16.6,16.7,16756,0
+PSA_M.US,D,20231017,000000,16.58,16.5872,16.4,16.46,9940,0
+PSA_M.US,D,20231018,000000,16.46,16.5199,16.15,16.15,14564,0
+PSA_M.US,D,20231019,000000,16.26,16.26,16.05,16.05,8518,0
+PSA_M.US,D,20231020,000000,16.14,16.14,15.82,16.07,56076,0
+PSA_M.US,D,20231023,000000,16.07,16.12,15.88,16.1,14111,0
+PSA_M.US,D,20231024,000000,16.25,16.3,16.0506,16.3,7914,0
+PSA_M.US,D,20231025,000000,16.39,16.39,16.1,16.27,8943,0
+PSA_M.US,D,20231026,000000,16.28,16.35,16.2113,16.33,4637,0
+PSA_M.US,D,20231027,000000,16.41,16.41,16.15,16.15,5331,0
+PSA_M.US,D,20231030,000000,16.28,16.28,16.0965,16.23,11056,0
+PSA_M.US,D,20231031,000000,16.3,16.44,16.25,16.41,16818,0
+PSA_M.US,D,20231101,000000,16.31,17.04,16.31,17.04,13423,0
+PSA_M.US,D,20231102,000000,17.2,17.8386,17.2,17.63,16465,0
+PSA_M.US,D,20231103,000000,18.01,18.01,17.72,17.7777,14072,0
+PSA_M.US,D,20231106,000000,17.77,17.83,17.67,17.7,5839,0
+PSA_M.US,D,20231107,000000,17.76,17.76,17.51,17.51,2117,0
+PSA_M.US,D,20231108,000000,17.51,17.54,17.4101,17.46,4583,0
+PSA_M.US,D,20231109,000000,17.58,17.58,17.09,17.09,7017,0
+PSA_M.US,D,20231110,000000,17.24,17.24,17.045,17.11,6585,0
+PSA_M.US,D,20231113,000000,17.19,17.3,17.1,17.17,6433,0
+PSA_M.US,D,20231114,000000,17.74,17.81,17.575,17.5986,14425,0
+PSA_M.US,D,20231115,000000,17.6,17.66,17.53,17.6,7377,0
+PSA_M.US,D,20231116,000000,17.66,17.75,17.48,17.75,12780,0
+PSA_M.US,D,20231117,000000,17.85,18.0299,17.74,17.8079,7399,0
+PSA_M.US,D,20231120,000000,17.93,18.08,17.8855,18.08,5706,0
+PSA_M.US,D,20231121,000000,18.08,18.08,17.92,17.92,4594,0
+PSA_M.US,D,20231122,000000,18.1,18.1,17.705,17.75,6772,0
+PSA_M.US,D,20231124,000000,17.86,17.9499,17.83,17.8345,1810,0
+PSA_M.US,D,20231127,000000,17.87,18.0286,17.85,18.0286,3109,0
+PSA_M.US,D,20231128,000000,18.09,18.2168,17.94,18.2168,12335,0
+PSA_M.US,D,20231129,000000,18.39,18.46,18.1711,18.46,4333,0
+PSA_M.US,D,20231130,000000,18.53,18.72,18.34,18.72,20821,0
+PSA_M.US,D,20231201,000000,18.7,18.75,18.5,18.75,6904,0
+PSA_M.US,D,20231204,000000,18.75,18.75,18.48,18.48,8869,0
+PSA_M.US,D,20231205,000000,18.61,18.61,18.42,18.42,10524,0
+PSA_M.US,D,20231206,000000,18.59,18.63,18.53,18.605,5268,0
+PSA_M.US,D,20231207,000000,18.63,18.85,18.49,18.85,24950,0
+PSA_M.US,D,20231208,000000,18.85,18.85,18.7,18.72,19973,0
+PSA_M.US,D,20231211,000000,18.7,18.8,18.6153,18.64,29600,0
+PSA_M.US,D,20231212,000000,18.49,18.55,18.41,18.41,18346,0
+PSA_M.US,D,20231213,000000,18.46,18.83,18.45,18.61,37371,0
+PSA_M.US,D,20231214,000000,18.69,18.97,18.69,18.8444,18714,0
+PSA_M.US,D,20231215,000000,18.76,18.9399,18.55,18.56,9874,0
+PSA_M.US,D,20231218,000000,18.47,18.75,18.34,18.54,11500,0
+PSA_M.US,D,20231219,000000,18.54,18.69,18.54,18.66,10769,0
+PSA_M.US,D,20231220,000000,18.76,18.855,18.6359,18.7199,6998,0
+PSA_M.US,D,20231221,000000,18.68,18.81,18.602,18.7546,10142,0
+PSA_M.US,D,20231222,000000,18.67,18.92,18.67,18.8479,6317,0
+PSA_M.US,D,20231226,000000,18.9,18.9968,18.7672,18.905,5469,0
+PSA_M.US,D,20231227,000000,19.05,19.14,18.8881,19.05,13987,0
+PSA_M.US,D,20231228,000000,19.09,19.12,18.9,18.9,15380,0
+PSA_M.US,D,20231229,000000,18.87,18.97,18.68,18.68,14473,0
+PSA_M.US,D,20240102,000000,18.64,18.7994,18.48,18.6,5061,0
+PSA_M.US,D,20240103,000000,18.7,18.7,18.37,18.48,11122,0
+PSA_M.US,D,20240104,000000,18.63,18.6336,18.48,18.54,4692,0
+PSA_M.US,D,20240105,000000,18.64,18.73,18.54,18.57,5433,0
+PSA_M.US,D,20240108,000000,18.73,18.73,18.62,18.62,2905,0
+PSA_M.US,D,20240109,000000,18.76,18.85,18.71,18.85,3404,0
+PSA_M.US,D,20240110,000000,18.78,18.92,18.78,18.9016,2361,0
+PSA_M.US,D,20240111,000000,18.91,19,18.83,19,3123,0
+PSA_M.US,D,20240112,000000,19.01,19.08,18.99,19.065,2970,0
+PSA_M.US,D,20240116,000000,18.9,19.01,18.9,18.91,2941,0
+PSA_M.US,D,20240117,000000,18.87,18.96,18.76,18.96,11790,0
+PSA_M.US,D,20240118,000000,19.02,19.02,18.8002,18.86,4860,0
+PSA_M.US,D,20240119,000000,18.94,19.0689,18.8091,19.0689,6116,0
+PSA_M.US,D,20240122,000000,19.19,19.19,18.99,19.188,3042,0
+PSA_M.US,D,20240123,000000,19.08,19.3199,19.04,19.05,25240,0
+PSA_M.US,D,20240124,000000,19.05,19.17,19.03,19.13,11692,0
+PSA_M.US,D,20240125,000000,19.34,19.45,19.255,19.45,7285,0
+PSA_M.US,D,20240126,000000,19.45,19.59,19.296,19.59,7382,0
+PSA_M.US,D,20240129,000000,19.61,19.64,19.48,19.575,6301,0
+PSA_M.US,D,20240130,000000,19.65,19.69,19.48,19.64,5724,0
+PSA_M.US,D,20240131,000000,19.64,19.68,19.49,19.49,4585,0
+PSA_M.US,D,20240201,000000,19.6,19.73,19.56,19.73,8868,0
+PSA_M.US,D,20240202,000000,19.69,19.73,19.505,19.63,5673,0
+PSA_M.US,D,20240205,000000,19.55,19.55,19.35,19.35,4051,0
+PSA_M.US,D,20240206,000000,19.35,19.54,19.35,19.4,2520,0
+PSA_M.US,D,20240207,000000,19.48,19.48,19.3639,19.41,3013,0
+PSA_M.US,D,20240208,000000,19.39,19.4,19.33,19.35,8354,0
+PSA_M.US,D,20240209,000000,19.45,19.53,19.3124,19.53,5198,0
+PSA_M.US,D,20240212,000000,19.62,19.77,19.62,19.77,10248,0
+PSA_M.US,D,20240213,000000,19.5,19.6269,19.33,19.3725,3985,0
+PSA_M.US,D,20240214,000000,19.45,19.48,19.31,19.355,5259,0
+PSA_M.US,D,20240215,000000,19.42,19.45,19.4176,19.4176,2452,0
+PSA_M.US,D,20240216,000000,19.465,19.465,19.24,19.24,7052,0
+PSA_M.US,D,20240220,000000,19.22,19.3165,19.22,19.3165,3463,0
+PSA_M.US,D,20240221,000000,19.42,19.43,19.27,19.28,4336,0
+PSA_M.US,D,20240222,000000,19.42,19.43,19.3307,19.43,2563,0
+PSA_M.US,D,20240223,000000,19.46,19.64,19.28,19.4701,10159,0
+PSA_M.US,D,20240226,000000,19.57,19.61,19.48,19.599,5560,0
+PSA_M.US,D,20240227,000000,19.62,19.62,19.4663,19.56,5688,0
+PSA_M.US,D,20240228,000000,19.61,19.68,19.5,19.56,5378,0
+PSA_M.US,D,20240229,000000,19.68,19.93,19.5,19.93,21525,0
+PSA_M.US,D,20240301,000000,19.89,19.91,19.7074,19.89,7213,0
+PSA_M.US,D,20240304,000000,19.8,19.87,19.72,19.83,8204,0
+PSA_M.US,D,20240305,000000,19.85,19.85,19.7789,19.78,8262,0
+PSA_M.US,D,20240306,000000,19.87,19.89,19.82,19.82,5172,0
+PSA_M.US,D,20240307,000000,19.92,19.97,19.91,19.97,6518,0
+PSA_M.US,D,20240308,000000,20,20.07,20,20.065,7966,0
+PSA_M.US,D,20240311,000000,19.98,20.15,19.98,20.085,6742,0
+PSA_M.US,D,20240312,000000,19.86,19.9017,19.84,19.87,3763,0
+PSA_M.US,D,20240313,000000,19.89,20.03,19.845,20.03,7668,0
+PSA_M.US,D,20240314,000000,20,20,19.67,19.67,8963,0
+PSA_M.US,D,20240315,000000,19.82,19.82,19.55,19.55,10910,0
+PSA_M.US,D,20240318,000000,19.56,19.77,19.56,19.66,10457,0
+PSA_M.US,D,20240319,000000,19.66,19.9,19.49,19.82,14526,0
+PSA_M.US,D,20240320,000000,19.88,19.91,19.62,19.74,24615,0
+PSA_M.US,D,20240321,000000,19.84,19.85,19.7139,19.74,14167,0
+PSA_M.US,D,20240322,000000,19.82,19.87,19.662,19.7,3632,0
+PSA_M.US,D,20240325,000000,19.78,19.8308,19.44,19.44,3425,0
+PSA_M.US,D,20240326,000000,19.55,19.58,19.2902,19.2902,13597,0
+PSA_M.US,D,20240327,000000,19.51,19.51,19.19,19.245,7552,0
+PSA_M.US,D,20240328,000000,19.38,19.54,19.27,19.39,5452,0
+PSA_M.US,D,20240401,000000,19.38,19.49,19.18,19.48,39970,0
+PSA_M.US,D,20240402,000000,19.3,19.31,19.15,19.15,32982,0
+PSA_M.US,D,20240403,000000,19.09,19.1,19.03,19.0417,12667,0
+PSA_M.US,D,20240404,000000,19.12,19.19,19.1,19.1,8559,0
+PSA_M.US,D,20240405,000000,19.1,19.22,19,19.17,6214,0
+PSA_M.US,D,20240408,000000,19.17,19.26,19.0964,19.26,8162,0
+PSA_M.US,D,20240409,000000,19.32,19.32,19.104,19.235,7373,0
+PSA_M.US,D,20240410,000000,19.15,19.15,18.64,18.64,5665,0
+PSA_M.US,D,20240411,000000,18.85,18.85,18.36,18.47,11117,0
+PSA_M.US,D,20240412,000000,18.51,18.51,18.29,18.3,8775,0
+PSA_M.US,D,20240415,000000,18.36,18.36,17.73,17.78,12259,0
+PSA_M.US,D,20240416,000000,17.77,17.9,17.6106,17.7041,11783,0
+PSA_M.US,D,20240417,000000,17.93,17.98,17.8091,17.89,6656,0
+PSA_M.US,D,20240418,000000,17.7708,17.9,17.77,17.83,21783,0
+PSA_M.US,D,20240419,000000,17.9,17.97,17.9,17.97,2696,0
+PSA_M.US,D,20240422,000000,18.02,18.16,17.9502,18.16,8399,0
+PSA_M.US,D,20240423,000000,18.21,18.4899,18.21,18.48,9773,0
+PSA_M.US,D,20240424,000000,18.44,18.5228,18.28,18.5228,7337,0
+PSA_M.US,D,20240425,000000,18.3,18.36,18.14,18.18,2077,0
+PSA_M.US,D,20240426,000000,18.14,18.44,18.14,18.26,6677,0
+PSA_M.US,D,20240429,000000,18.28,18.435,18.28,18.435,7078,0
+PSA_M.US,D,20240430,000000,18.44,18.48,18.2301,18.31,6552,0
+PSA_M.US,D,20240501,000000,18.26,18.41,18.06,18.22,4020,0
+PSA_M.US,D,20240502,000000,18.45,18.45,18.2302,18.32,3655,0
+PSA_M.US,D,20240503,000000,18.59,18.59,18.4,18.4899,6233,0
+PSA_M.US,D,20240506,000000,18.6,18.65,18.505,18.63,5218,0
+PSA_M.US,D,20240507,000000,18.69,18.69,18.4436,18.6,6605,0
+PSA_M.US,D,20240508,000000,18.58,18.58,18.33,18.3599,7218,0
+PSA_M.US,D,20240509,000000,18.45,18.45,18.16,18.2,5394,0
+PSA_M.US,D,20240510,000000,18.21,18.2885,18.14,18.2885,4827,0
+PSA_M.US,D,20240513,000000,18.42,18.42,18.1175,18.21,7315,0
+PSA_M.US,D,20240514,000000,18.39,18.39,18.13,18.16,10489,0
+PSA_M.US,D,20240515,000000,18.35,18.39,18.16,18.3,11875,0
+PSA_M.US,D,20240516,000000,18.26,18.4699,18.26,18.2701,2157,0
+PSA_M.US,D,20240517,000000,18.34,18.34,18.11,18.29,3662,0
+PSA_M.US,D,20240520,000000,18.29,18.29,18.1509,18.18,3431,0
+PSA_M.US,D,20240521,000000,18.35,18.35,18.15,18.15,4873,0
+PSA_M.US,D,20240522,000000,18.31,18.3198,18.1,18.1,3962,0
+PSA_M.US,D,20240523,000000,18.15,18.1582,17.96,18.05,10079,0
+PSA_M.US,D,20240524,000000,18.17,18.28,18.0101,18.28,4604,0
+PSA_M.US,D,20240528,000000,18.18,18.2774,18.15,18.2294,3758,0
+PSA_M.US,D,20240529,000000,18.22,18.22,17.91,18.0699,11056,0
+PSA_M.US,D,20240530,000000,18.1,18.12,17.9208,18.12,7646,0
+PSA_M.US,D,20240531,000000,18.2,18.74,18.16,18.74,41210,0
+PSA_M.US,D,20240603,000000,18.68,18.79,18.605,18.72,13662,0
+PSA_M.US,D,20240604,000000,18.77,18.95,18.745,18.89,12037,0
+PSA_M.US,D,20240605,000000,19.01,19.01,18.84,18.875,3401,0
+PSA_M.US,D,20240606,000000,18.72,19.04,18.72,19,6664,0
+PSA_M.US,D,20240607,000000,18.9973,18.9973,18.885,18.885,4141,0
+PSA_M.US,D,20240610,000000,18.87,18.94,18.8,18.94,3960,0
+PSA_M.US,D,20240611,000000,18.79,19.02,18.7401,18.85,6521,0
+PSA_M.US,D,20240612,000000,18.7,18.7,18.52,18.58,3516,0
+PSA_M.US,D,20240613,000000,18.78,18.78,18.33,18.3635,10754,0
+PSA_M.US,D,20240614,000000,18.32,18.405,18.2701,18.3074,4041,0
+PSA_M.US,D,20240617,000000,18.21,18.295,18.07,18.08,12013,0
+PSA_M.US,D,20240618,000000,18.08,18.34,18.08,18.2,7726,0
+PSA_M.US,D,20240620,000000,18.07,18.3,18.07,18.3,14649,0
+PSA_M.US,D,20240621,000000,18.3,18.3899,18.2401,18.25,4141,0
+PSA_M.US,D,20240624,000000,18.25,18.45,18.25,18.295,19715,0
+PSA_M.US,D,20240625,000000,18.34,18.34,18.23,18.31,12703,0
+PSA_M.US,D,20240626,000000,18.31,18.31,18.2763,18.3,3278,0
+PSA_M.US,D,20240627,000000,18.39,18.42,18.35,18.3634,7243,0
+PSA_M.US,D,20240628,000000,18.45,18.6,18.25,18.6,6951,0
+PSA_M.US,D,20240701,000000,18.22,18.56,18.22,18.55,7145,0
+PSA_M.US,D,20240702,000000,18.65,18.65,18.3891,18.39,7662,0
+PSA_M.US,D,20240703,000000,18.58,18.7209,18.4558,18.59,9840,0
+PSA_M.US,D,20240705,000000,18.54,18.6882,18.51,18.58,7223,0
+PSA_M.US,D,20240708,000000,18.54,18.54,18.5,18.5,2849,0
+PSA_M.US,D,20240709,000000,18.48,18.48,18.31,18.31,30857,0
+PSA_M.US,D,20240710,000000,18.31,18.41,18.24,18.33,33051,0
+PSA_M.US,D,20240711,000000,18.42,18.6185,18.41,18.46,20603,0
+PSA_M.US,D,20240712,000000,18.51,18.63,18.51,18.55,4242,0
+PSA_M.US,D,20240715,000000,18.57,18.62,18.48,18.5161,12729,0
+PSA_M.US,D,20240716,000000,18.62,18.63,18.5,18.555,8697,0
+PSA_M.US,D,20240717,000000,18.44,18.56,18.44,18.4679,9312,0
+PSA_M.US,D,20240718,000000,18.39,18.58,18.39,18.56,6620,0
+PSA_M.US,D,20240719,000000,18.56,18.59,18.41,18.52,20432,0
+PSA_M.US,D,20240722,000000,18.6,18.6,18.4111,18.48,19176,0
+PSA_M.US,D,20240723,000000,18.58,18.58,18.42,18.448,4500,0
+PSA_M.US,D,20240724,000000,18.47,18.47,18.25,18.37,5157,0
+PSA_M.US,D,20240725,000000,18.44,18.44,18.38,18.38,2339,0
+PSA_M.US,D,20240726,000000,18.56,18.56,18.31,18.3539,6239,0
+PSA_M.US,D,20240729,000000,18.5,18.5,18.31,18.31,2997,0
+PSA_M.US,D,20240730,000000,18.4,18.43,18.29,18.43,13231,0
+PSA_M.US,D,20240731,000000,18.52,18.52,18.24,18.33,11155,0
+PSA_M.US,D,20240801,000000,18.38,18.59,18.38,18.59,8624,0
+PSA_M.US,D,20240802,000000,18.65,18.77,18.5694,18.71,26577,0
+PSA_M.US,D,20240805,000000,18.54,18.75,18.53,18.73,14566,0
+PSA_M.US,D,20240806,000000,18.78,18.96,18.7547,18.96,13118,0
+PSA_M.US,D,20240807,000000,18.99,19.09,18.9194,19.015,8870,0
+PSA_M.US,D,20240808,000000,19.08,19.125,18.94,19.06,6023,0
+PSA_M.US,D,20240809,000000,19.16,19.2,19.0575,19.1,11244,0
+PSA_M.US,D,20240812,000000,18.94,19.1,18.94,19.02,2812,0
+PSA_M.US,D,20240813,000000,19.18,19.18,19.1,19.1,8979,0
+PSA_M.US,D,20240814,000000,19.22,19.2375,19.15,19.15,10281,0
+PSA_M.US,D,20240815,000000,19.22,19.22,19.02,19.12,9460,0
+PSA_M.US,D,20240816,000000,19.12,19.23,19.07,19.16,4148,0
+PSA_M.US,D,20240819,000000,19.23,19.35,19.23,19.31,6653,0
+PSA_M.US,D,20240820,000000,19.25,19.46,19.25,19.38,9144,0
+PSA_M.US,D,20240821,000000,19.44,19.49,19.44,19.45,7207,0
+PSA_M.US,D,20240822,000000,19.47,19.52,19.4,19.495,12041,0
+PSA_M.US,D,20240823,000000,19.57,19.57,19.4,19.45,14712,0
+PSA_M.US,D,20240826,000000,19.58,19.62,19.43,19.52,11259,0
+PSA_M.US,D,20240827,000000,19.52,19.55,19.496,19.496,4901,0
+PSA_M.US,D,20240828,000000,19.57,19.61,19.55,19.58,7869,0
+PSA_M.US,D,20240829,000000,19.66,19.69,19.58,19.67,3076,0
+PSA_M.US,D,20240830,000000,19.61,19.65,19.16,19.26,72381,0
+PSA_M.US,D,20240903,000000,19.32,19.46,19.3,19.3,10558,0
+PSA_M.US,D,20240904,000000,19.4,19.57,19.34,19.56,15437,0
+PSA_M.US,D,20240905,000000,19.61,19.69,19.57,19.68,12896,0
+PSA_M.US,D,20240906,000000,19.65,19.77,19.5949,19.63,6033,0
+PSA_M.US,D,20240909,000000,19.66,19.92,19.66,19.92,7063,0
+PSA_M.US,D,20240910,000000,20.05,20.07,19.82,19.98,15814,0
+PSA_M.US,D,20240911,000000,20.07,20.15,19.97,20.15,12360,0
+PSA_M.US,D,20240912,000000,20.18,20.3,20.18,20.29,15146,0
+PSA_M.US,D,20240913,000000,20.1,20.14,19.97,20.11,7294,0
+PSA_M.US,D,20240916,000000,20.2,20.35,20.16,20.3375,19707,0
+PSA_M.US,D,20240917,000000,20.44,20.48,20.2201,20.45,25792,0
+PSA_M.US,D,20240918,000000,20.54,20.6594,20.37,20.49,27061,0
+PSA_M.US,D,20240919,000000,20.55,20.765,20.55,20.765,13580,0
+PSA_M.US,D,20240920,000000,20.79,20.79,20.62,20.655,38890,0
+PSA_M.US,D,20240923,000000,20.65,20.67,20.5302,20.6,21236,0
+PSA_M.US,D,20240924,000000,20.64,20.6708,20.51,20.63,25894,0
+PSA_M.US,D,20240925,000000,20.69,20.69,20.48,20.48,13131,0
+PSA_M.US,D,20240926,000000,20.75,20.75,20.41,20.47,16672,0
+PSA_M.US,D,20240927,000000,20.61,20.61,20.38,20.38,13094,0
+PSA_M.US,D,20240930,000000,20.31,20.52,20.03,20.27,14706,0
+PSA_M.US,D,20241001,000000,20.27,20.31,20.145,20.21,24710,0
+PSA_M.US,D,20241002,000000,20.2289,20.3489,20.2,20.22,13147,0
+PSA_M.US,D,20241003,000000,20.2694,20.3,20.235,20.3,6852,0
+PSA_M.US,D,20241004,000000,20.29,20.29,20.12,20.12,9299,0
+PSA_M.US,D,20241007,000000,20.12,20.12,19.8708,19.94,11187,0
+PSA_M.US,D,20241008,000000,19.99,20.05,19.83,19.99,23424,0
+PSA_M.US,D,20241009,000000,20.09,20.1193,19.9413,20.11,12280,0
+PSA_M.US,D,20241010,000000,20.09,20.09,19.96,19.99,9227,0
+PSA_M.US,D,20241011,000000,20.03,20.16,19.96,20.16,11587,0
+PSA_M.US,D,20241014,000000,20.04,20.23,19.9701,20.215,6200,0
+PSA_M.US,D,20241015,000000,20.16,20.4,20.16,20.28,14250,0
+PSA_M.US,D,20241016,000000,20.38,20.51,20.38,20.47,12056,0
+PSA_M.US,D,20241017,000000,20.47,20.51,20.22,20.38,9751,0
+PSA_M.US,D,20241018,000000,20.52,20.52,20.32,20.45,7360,0
+PSA_M.US,D,20241021,000000,20.44,20.44,20.05,20.1,11334,0
+PSA_M.US,D,20241022,000000,20.1,20.17,19.965,20.17,9556,0
+PSA_M.US,D,20241023,000000,20.12,20.13,19.8335,19.9,7770,0
+PSA_M.US,D,20241024,000000,20.01,20.01,19.8401,19.97,7201,0
+PSA_M.US,D,20241025,000000,20.01,20.11,19.88,19.88,8421,0
+PSA_M.US,D,20241028,000000,19.91,19.99,19.78,19.98,9828,0
+PSA_M.US,D,20241029,000000,19.75,19.9299,19.75,19.76,6986,0
+PSA_M.US,D,20241030,000000,19.87,20.0593,19.8088,19.82,9440,0
+PSA_M.US,D,20241031,000000,19.81,19.81,19.64,19.68,10238,0
+PSA_M.US,D,20241101,000000,19.88,19.88,19.33,19.42,17234,0
+PSA_M.US,D,20241104,000000,19.6251,19.6251,19.45,19.62,4613,0
+PSA_M.US,D,20241105,000000,19.7,19.88,19.66,19.88,7297,0
+PSA_M.US,D,20241106,000000,19.63,19.63,19.36,19.57,8141,0
+PSA_M.US,D,20241107,000000,19.67,19.67,19.5001,19.65,6473,0
+PSA_M.US,D,20241108,000000,19.84,19.93,19.72,19.93,6300,0
+PSA_M.US,D,20241111,000000,19.72,19.96,19.5,19.59,7397,0
+PSA_M.US,D,20241112,000000,19.51,19.57,19.19,19.19,6310,0
+PSA_M.US,D,20241113,000000,19.37,19.45,19.0961,19.17,21030,0
+PSA_M.US,D,20241114,000000,19.15,19.32,19.06,19.11,8324,0
+PSA_M.US,D,20241115,000000,18.95,19.0437,18.95,19.04,5624,0
+PSA_M.US,D,20241118,000000,18.99,19.08,18.89,18.905,10618,0
+PSA_M.US,D,20241119,000000,18.98,18.98,18.6965,18.77,5367,0
+PSA_M.US,D,20241120,000000,18.7,18.7271,18.6,18.6,3144,0
+PSA_M.US,D,20241121,000000,18.6784,18.88,18.6784,18.8,10049,0
+PSA_M.US,D,20241122,000000,18.79,18.9722,18.79,18.88,17395,0
+PSA_M.US,D,20241125,000000,18.97,19.08,18.92,18.99,10109,0
+PSA_M.US,D,20241126,000000,18.983,18.983,18.73,18.73,8555,0
+PSA_M.US,D,20241127,000000,18.75,18.84,18.61,18.61,7652,0
+PSA_M.US,D,20241129,000000,18.83,18.91,18.61,18.8,8696,0
+PSA_M.US,D,20241202,000000,18.695,18.73,18.56,18.56,13645,0
+PSA_M.US,D,20241203,000000,18.5,18.5635,18.36,18.4177,14856,0
+PSA_M.US,D,20241204,000000,18.55,18.58,18.44,18.57,8904,0
+PSA_M.US,D,20241205,000000,18.57,18.62,18.43,18.57,5262,0
+PSA_M.US,D,20241206,000000,18.72,18.72,18.51,18.5972,9481,0
+PSA_M.US,D,20241209,000000,18.6269,18.6269,18.3779,18.48,8060,0
+PSA_M.US,D,20241210,000000,18.4591,18.55,18.37,18.37,21669,0
+PSA_M.US,D,20241211,000000,18.4136,18.611,18.4001,18.45,20154,0
+PSA_M.US,D,20241212,000000,18.43,18.5,18.35,18.42,17300,0
+PSA_M.US,D,20241213,000000,18.16,18.16,17.92,17.97,21197,0
+PSA_M.US,D,20241216,000000,17.945,17.98,17.78,17.94,12015,0
+PSA_M.US,D,20241217,000000,17.72,17.9515,17.72,17.84,10877,0
+PSA_M.US,D,20241218,000000,17.92,17.97,17.7,17.74,27974,0
+PSA_M.US,D,20241219,000000,17.56,17.65,17.3288,17.61,10963,0
+PSA_M.US,D,20241220,000000,17.66,17.73,17.51,17.72,15388,0
+PSA_M.US,D,20241223,000000,17.6764,17.72,17.51,17.53,3519,0
+PSA_M.US,D,20241224,000000,17.43,17.51,17.38,17.44,8443,0
+PSA_M.US,D,20241226,000000,17.3263,17.59,17.2269,17.4,11046,0
+PSA_M.US,D,20241227,000000,17.3541,17.42,17.24,17.24,18116,0
+PSA_M.US,D,20241230,000000,17.2094,17.42,17.12,17.34,35505,0
+PSA_M.US,D,20241231,000000,17.32,17.83,17.32,17.83,55509,0
+PSA_M.US,D,20250102,000000,18.0425,18.11,17.83,18.1,5043,0
+PSA_M.US,D,20250103,000000,18.09,18.34,17.97,18.33,7805,0
+PSA_M.US,D,20250106,000000,18.22,18.33,18.1439,18.23,4323,0
+PSA_M.US,D,20250107,000000,18.0418,18.23,17.79,17.84,8612,0
+PSA_M.US,D,20250108,000000,17.8399,17.8399,17.6301,17.65,15687,0
+PSA_M.US,D,20250110,000000,17.3323,17.55,17.26,17.26,19974,0
+PSA_M.US,D,20250113,000000,17.25,17.25,16.99,17.05,18989,0
+PSA_M.US,D,20250114,000000,17.18,17.24,17.0974,17.24,5398,0
+PSA_M.US,D,20250115,000000,17.59,17.82,17.5,17.78,15592,0
+PSA_M.US,D,20250116,000000,17.78,17.99,17.64,17.9016,4645,0
+PSA_M.US,D,20250117,000000,17.98,18,17.6941,17.81,7562,0
+PSA_M.US,D,20250121,000000,17.855,18.07,17.8289,18.07,10356,0
+PSA_M.US,D,20250122,000000,18.07,18.07,17.97,18.0021,4838,0
+PSA_M.US,D,20250123,000000,17.95,18.05,17.86,17.8908,8851,0
+PSA_M.US,D,20250124,000000,18.1328,18.1328,17.93,17.975,4926,0
+PSA_M.US,D,20250127,000000,18.08,18.3,17.91,18.25,9467,0
+PSA_M.US,D,20250128,000000,18.1311,18.27,18.08,18.15,2907,0
+PSA_M.US,D,20250129,000000,18.1002,18.16,17.7901,17.9325,7071,0
+PSA_M.US,D,20250130,000000,17.94,18.04,17.79,18.04,7405,0
+PSA_M.US,D,20250131,000000,17.95,18.13,17.315,17.46,134619,0
+PSA_M.US,D,20250203,000000,17.51,17.5996,17.4,17.47,25724,0
+PSA_M.US,D,20250204,000000,17.46,17.579,17.46,17.5,11551,0
+PSA_M.US,D,20250205,000000,17.5884,17.7444,17.58,17.73,8152,0
+PSA_M.US,D,20250206,000000,17.5929,17.73,17.5929,17.64,11228,0
+PSA_M.US,D,20250207,000000,17.58,17.6,17.45,17.51,13268,0
+PSA_M.US,D,20250210,000000,17.66,17.67,17.52,17.59,7246,0
+PSA_M.US,D,20250211,000000,17.55,17.64,17.49,17.59,13348,0
+PSA_M.US,D,20250212,000000,17.3252,17.5261,17.3252,17.4863,11212,0
+PSA_M.US,D,20250213,000000,17.5321,17.7,17.5321,17.65,5940,0
+PSA_M.US,D,20250214,000000,17.7427,17.81,17.71,17.77,7944,0
+PSA_M.US,D,20250218,000000,17.77,17.77,17.7,17.71,5786,0
+PSA_M.US,D,20250219,000000,17.75,17.75,17.53,17.58,9211,0
+PSA_M.US,D,20250220,000000,17.6545,17.6545,17.51,17.54,8528,0
+PSA_M.US,D,20250221,000000,17.67,17.7,17.47,17.5,8418,0
+PSA_M.US,D,20250224,000000,17.4441,17.64,17.4441,17.51,23482,0
+PSA_M.US,D,20250225,000000,17.7348,17.81,17.685,17.81,4516,0
+PSA_M.US,D,20250226,000000,17.82,17.83,17.7,17.77,8782,0
+PSA_M.US,D,20250227,000000,17.7453,17.842,17.74,17.74,5584,0
+PSA_M.US,D,20250228,000000,17.6501,17.8,17.6501,17.71,5065,0
+PSA_M.US,D,20250303,000000,17.75,17.87,17.73,17.76,5709,0
+PSA_M.US,D,20250304,000000,17.71,17.84,17.665,17.74,6404,0
+PSA_M.US,D,20250305,000000,17.6735,17.74,17.6419,17.71,5316,0
+PSA_M.US,D,20250306,000000,17.58,17.7,17.5234,17.55,5896,0
+PSA_M.US,D,20250307,000000,17.63,17.69,17.41,17.4208,10498,0
+PSA_M.US,D,20250310,000000,17.3596,17.49,17.3596,17.45,22322,0
+PSA_M.US,D,20250311,000000,17.4396,17.51,17.37,17.475,9391,0
+PSA_M.US,D,20250312,000000,17.5,17.56,17.4,17.4624,7973,0
+PSA_M.US,D,20250313,000000,17.28,17.37,17.23,17.37,16293,0
+PSA_M.US,D,20250314,000000,17.31,17.52,17.31,17.455,14506,0
+PSA_M.US,D,20250317,000000,17.4029,17.54,17.39,17.51,20939,0
+PSA_M.US,D,20250318,000000,17.5,17.5,17.31,17.44,10407,0
+PSA_M.US,D,20250319,000000,17.39,17.46,17.31,17.4187,16139,0
+PSA_M.US,D,20250320,000000,17.42,17.42,17.3401,17.3743,4942,0
+PSA_M.US,D,20250321,000000,17.2688,17.36,17.2688,17.344,1375,0
+PSA_M.US,D,20250324,000000,17.4276,17.45,17.32,17.33,10130,0
+PSA_M.US,D,20250325,000000,17.34,17.38,17.21,17.29,7549,0
+PSA_M.US,D,20250326,000000,17.265,17.32,17.05,17.05,9095,0
+PSA_M.US,D,20250327,000000,17.02,17.22,17.01,17.22,16397,0
+PSA_M.US,D,20250328,000000,17.26,17.28,17.09,17.1101,9125,0
+PSA_M.US,D,20250331,000000,17.1224,17.16,17.05,17.11,18974,0
+PSA_M.US,D,20250401,000000,17.035,17.12,16.95,17.07,19476,0
+PSA_M.US,D,20250402,000000,17.035,17.15,17.0001,17.15,7866,0
+PSA_M.US,D,20250403,000000,16.78,17,16.78,16.955,11795,0
+PSA_M.US,D,20250404,000000,16.99,17.06,16.56,16.96,15609,0
+PSA_M.US,D,20250407,000000,16.6552,17.0971,16.6251,16.69,8772,0
+PSA_M.US,D,20250408,000000,16.76,16.8,16.5512,16.75,19698,0
+PSA_M.US,D,20250409,000000,16.66,17,16.48,16.91,30962,0
+PSA_M.US,D,20250410,000000,16.77,16.8832,16.5912,16.625,11947,0
+PSA_M.US,D,20250411,000000,16.45,16.65,16.28,16.4925,9202,0
+PSA_M.US,D,20250414,000000,16.615,16.75,16.54,16.62,6673,0
+PSA_M.US,D,20250415,000000,16.72,16.73,16.53,16.59,2169,0
+PSA_M.US,D,20250416,000000,16.6503,16.72,16.53,16.72,3171,0
+PSA_M.US,D,20250417,000000,16.7204,16.83,16.61,16.83,4686,0
+PSA_M.US,D,20250421,000000,16.71,16.78,16.64,16.69,10258,0
+PSA_M.US,D,20250422,000000,16.78,16.9199,16.73,16.73,10445,0
+PSA_M.US,D,20250423,000000,16.83,17.0012,16.83,16.97,8094,0
+PSA_M.US,D,20250424,000000,16.88,17.11,16.88,17.1,12220,0
+PSA_M.US,D,20250425,000000,16.9901,17.13,16.9901,17.12,7292,0
+PSA_M.US,D,20250428,000000,17.03,17.12,17.03,17.07,6404,0
+PSA_M.US,D,20250429,000000,17.0207,17.17,17.0207,17.14,9590,0
+PSA_M.US,D,20250430,000000,17.025,17.1399,17.025,17.1,5776,0
+PSA_M.US,D,20250501,000000,16.92,17.0919,16.91,16.9399,7860,0
+PSA_M.US,D,20250502,000000,17.05,17.07,16.895,16.9,6932,0
+PSA_M.US,D,20250505,000000,16.98,17.0232,16.79,16.79,7223,0
+PSA_M.US,D,20250506,000000,16.87,16.91,16.8301,16.8301,9452,0
+PSA_M.US,D,20250507,000000,16.75,16.98,16.75,16.92,12183,0
+PSA_M.US,D,20250508,000000,16.9,17.05,16.9,16.94,4553,0
+PSA_M.US,D,20250509,000000,16.96,17.1,16.93,16.93,8791,0
+PSA_M.US,D,20250512,000000,17.04,17.1109,16.93,16.93,3848,0
+PSA_M.US,D,20250513,000000,17.0987,17.0987,16.87,16.93,13191,0
+PSA_M.US,D,20250514,000000,16.94,16.97,16.8,16.8,12785,0
+PSA_M.US,D,20250515,000000,16.82,16.97,16.77,16.8,10611,0
+PSA_M.US,D,20250516,000000,16.9285,16.9285,16.8,16.83,6352,0
+PSA_M.US,D,20250519,000000,16.755,16.85,16.755,16.85,5734,0
+PSA_M.US,D,20250520,000000,16.85,16.99,16.83,16.88,20365,0
+PSA_M.US,D,20250521,000000,16.9147,16.9147,16.63,16.6365,13618,0
+PSA_M.US,D,20250522,000000,16.62,16.73,16.62,16.73,7185,0
+PSA_M.US,D,20250523,000000,16.555,16.78,16.54,16.7292,6731,0
+PSA_M.US,D,20250527,000000,16.97,16.97,16.815,16.84,14266,0
+PSA_M.US,D,20250528,000000,16.8101,16.93,16.7525,16.79,11123,0
+PSA_M.US,D,20250529,000000,16.845,16.9092,16.728,16.728,8282,0
+PSA_M.US,D,20250530,000000,16.8777,16.8777,16.49,16.49,70014,0
+PSA_M.US,D,20250602,000000,16.535,16.5424,16.44,16.47,9604,0
+PSA_M.US,D,20250603,000000,16.604,16.604,16.47,16.5,11458,0
+PSA_M.US,D,20250604,000000,16.536,16.6327,16.5,16.52,8575,0
+PSA_M.US,D,20250605,000000,16.68,16.68,16.51,16.5594,8466,0
+PSA_M.US,D,20250606,000000,16.56,16.5967,16.45,16.477,7604,0
+PSA_M.US,D,20250609,000000,16.475,16.61,16.46,16.46,17248,0
+PSA_M.US,D,20250610,000000,16.55,16.61,16.44,16.51,21177,0
+PSA_M.US,D,20250611,000000,16.515,16.6,16.48,16.52,26181,0
+PSA_M.US,D,20250612,000000,16.29,16.34,16.24,16.34,21546,0
+PSA_M.US,D,20250613,000000,16.38,16.38,16.16,16.25,32775,0
+PSA_M.US,D,20250616,000000,16.2499,16.38,16.11,16.21,4212,0
+PSA_M.US,D,20250617,000000,16.175,16.25,16.1201,16.1506,5688,0
+PSA_M.US,D,20250618,000000,16.19,16.23,16.13,16.2251,7492,0
+PSA_M.US,D,20250620,000000,16.17,16.3294,16.15,16.32,7712,0
+PSA_M.US,D,20250623,000000,16.2416,16.39,16.21,16.2468,6164,0
+PSA_M.US,D,20250624,000000,16.2686,16.49,16.2686,16.49,7017,0
+PSA_M.US,D,20250625,000000,16.38,16.49,16.38,16.44,8029,0
+PSA_M.US,D,20250626,000000,16.46,16.58,16.43,16.58,10480,0
+PSA_M.US,D,20250627,000000,16.54,16.65,16.51,16.51,8736,0
+PSA_M.US,D,20250630,000000,16.53,16.64,16.4201,16.58,10602,0
+PSA_M.US,D,20250701,000000,16.52,16.77,16.52,16.725,7903,0
+PSA_M.US,D,20250702,000000,16.7563,16.86,16.67,16.7857,18811,0
+PSA_M.US,D,20250703,000000,16.75,16.93,16.55,16.87,13567,0
+PSA_M.US,D,20250707,000000,16.815,16.8703,16.8,16.8,19413,0
+PSA_M.US,D,20250708,000000,16.785,16.785,16.71,16.76,7763,0
+PSA_M.US,D,20250709,000000,16.7501,16.8992,16.7501,16.89,9208,0
+PSA_M.US,D,20250710,000000,16.8663,17.01,16.81,16.9868,9998,0
+PSA_M.US,D,20250711,000000,16.8573,17.02,16.7,16.798,5376,0
+PSA_M.US,D,20250714,000000,16.7452,16.8,16.59,16.7541,11034,0
+PSA_M.US,D,20250715,000000,16.66,16.7,16.48,16.55,21319,0
+PSA_M.US,D,20250716,000000,16.51,16.51,16.37,16.41,13181,0
+PSA_M.US,D,20250717,000000,16.41,16.5863,16.35,16.5863,11406,0
+PSA_M.US,D,20250718,000000,16.55,16.66,16.44,16.53,10664,0
+PSA_M.US,D,20250721,000000,16.54,16.6821,16.41,16.47,11388,0
+PSA_M.US,D,20250722,000000,16.37,16.45,16.36,16.39,8536,0
+PSA_M.US,D,20250723,000000,16.2901,16.43,16.26,16.33,10783,0
+PSA_M.US,D,20250724,000000,16.28,16.42,16.2365,16.42,5490,0
+PSA_M.US,D,20250725,000000,16.35,16.47,16.35,16.47,3613,0
+PSA_M.US,D,20250728,000000,16.4148,16.44,16.3142,16.41,6480,0
+PSA_M.US,D,20250729,000000,16.4,16.54,16.4,16.54,8850,0
+PSA_M.US,D,20250730,000000,16.4887,16.62,16.4887,16.5066,16167,0
+PSA_M.US,D,20250731,000000,16.62,16.6626,16.52,16.57,16021,0
+PSA_M.US,D,20250801,000000,16.5641,16.71,16.5641,16.71,5677,0
+PSA_M.US,D,20250804,000000,16.65,16.94,16.63,16.935,8835,0
+PSA_M.US,D,20250805,000000,16.86,16.94,16.8533,16.8533,10461,0
+PSA_M.US,D,20250806,000000,16.9349,16.9349,16.72,16.7841,6620,0
+PSA_M.US,D,20250807,000000,16.73,16.82,16.6801,16.6801,4467,0
+PSA_M.US,D,20250808,000000,16.805,16.805,16.6901,16.76,4723,0
+PSA_M.US,D,20250811,000000,16.8063,16.82,16.7911,16.82,1794,0
+PSA_M.US,D,20250812,000000,16.7501,16.9013,16.7501,16.87,4020,0
+PSA_M.US,D,20250813,000000,16.97,17.02,16.93,17.02,7471,0
+PSA_M.US,D,20250814,000000,16.95,17,16.9001,16.9001,11625,0
+PSA_M.US,D,20250815,000000,16.94,16.94,16.84,16.84,8648,0
+PSA_M.US,D,20250818,000000,16.9801,16.9801,16.83,16.9,7168,0
+PSA_M.US,D,20250819,000000,16.92,17.1,16.8,17,641998,0
+PSA_M.US,D,20250820,000000,17.02,17.02,16.92,16.99,23683,0
+PSA_M.US,D,20250821,000000,16.98,17.03,16.8843,16.93,17964,0
+PSA_M.US,D,20250822,000000,16.995,17.15,16.995,17.02,14727,0
+PSA_M.US,D,20250825,000000,17.13,17.13,16.9,16.945,8087,0
+PSA_M.US,D,20250826,000000,16.9434,16.9833,16.75,16.8,80896,0
+PSA_M.US,D,20250827,000000,16.7393,16.84,16.7393,16.84,30570,0
+PSA_M.US,D,20250828,000000,16.85,16.89,16.7,16.8392,519325,0
+PSA_M.US,D,20250829,000000,16.86,16.92,16.75,16.76,22136,0
+PSA_M.US,D,20250902,000000,16.655,16.75,16.61,16.64,42210,0
+PSA_M.US,D,20250903,000000,16.645,16.8099,16.6415,16.73,55044,0
+PSA_M.US,D,20250904,000000,16.75,16.9,16.68,16.9,821411,0
+PSA_M.US,D,20250905,000000,17.14,17.17,16.96,17.16,25061,0
+PSA_M.US,D,20250908,000000,17.33,17.35,17.22,17.3,16197,0
+PSA_M.US,D,20250909,000000,17.2,17.371,17.18,17.36,7821,0
+PSA_M.US,D,20250910,000000,17.3501,17.435,17.3028,17.43,18759,0
+PSA_M.US,D,20250911,000000,17.5,17.7059,17.45,17.63,28312,0
+PSA_M.US,D,20250912,000000,17.63,17.73,17.53,17.66,9264,0
+PSA_M.US,D,20250915,000000,17.54,17.54,17.34,17.4,7225,0
+PSA_M.US,D,20250916,000000,17.4,17.51,17.34,17.48,14852,0
+PSA_M.US,D,20250917,000000,17.485,17.55,17.43,17.4999,10533,0
+PSA_M.US,D,20250918,000000,17.48,17.56,17.3619,17.56,34442,0
+PSA_M.US,D,20250919,000000,17.3833,17.59,17.3833,17.59,7853,0
+PSA_M.US,D,20250922,000000,17.57,17.58,17.5,17.58,8083,0
+PSA_M.US,D,20250923,000000,17.54,17.58,17.515,17.58,7454,0
+PSA_M.US,D,20250924,000000,17.5273,17.58,17.44,17.5,7773,0
+PSA_M.US,D,20250925,000000,17.498,17.55,17.4,17.47,13237,0
+PSA_M.US,D,20250926,000000,17.43,17.63,17.43,17.63,9492,0
+PSA_M.US,D,20250929,000000,17.64,17.784,17.57,17.75,17485,0
+PSA_M.US,D,20250930,000000,17.7289,17.8046,17.48,17.53,51580,0
+PSA_M.US,D,20251001,000000,17.68,17.8518,17.63,17.85,6155,0
+PSA_M.US,D,20251002,000000,17.79,17.89,17.7,17.76,6818,0
+PSA_M.US,D,20251003,000000,17.8006,17.83,17.76,17.8,5468,0
+PSA_M.US,D,20251006,000000,17.78,17.81,17.7508,17.78,4181,0
+PSA_M.US,D,20251007,000000,17.78,17.81,17.69,17.71,7358,0
+PSA_M.US,D,20251008,000000,17.745,17.7902,17.695,17.695,11809,0
+PSA_M.US,D,20251009,000000,17.6,17.7,17.53,17.53,6907,0
+PSA_M.US,D,20251010,000000,17.6777,17.6777,17.22,17.22,15082,0
+PSA_M.US,D,20251013,000000,17.1878,17.37,17.1878,17.3272,2876,0
+PSA_M.US,D,20251014,000000,17.34,17.42,17.26,17.4,6240,0
+PSA_M.US,D,20251015,000000,17.4562,17.54,17.29,17.53,8802,0
+PSA_M.US,D,20251016,000000,17.5164,17.58,17.45,17.55,5084,0
+PSA_M.US,D,20251017,000000,17.47,17.62,17.43,17.539,14259,0
+PSA_M.US,D,20251020,000000,17.6,17.65,17.51,17.56,9502,0
+PSA_M.US,D,20251021,000000,17.6,17.69,17.56,17.66,10489,0
+PSA_M.US,D,20251022,000000,17.585,17.66,17.58,17.6,7704,0
+PSA_M.US,D,20251023,000000,17.51,17.6699,17.51,17.66,6722,0
+PSA_M.US,D,20251024,000000,17.5561,17.73,17.5561,17.6753,5003,0
+PSA_M.US,D,20251027,000000,17.57,17.77,17.55,17.55,10739,0
+PSA_M.US,D,20251028,000000,17.71,17.71,17.5,17.5,11391,0
+PSA_M.US,D,20251029,000000,17.5,17.64,17.44,17.515,14533,0
+PSA_M.US,D,20251030,000000,17.5399,17.5435,17.33,17.3436,4859,0
+PSA_M.US,D,20251031,000000,17.3432,17.4,17.2324,17.26,10790,0
+PSA_M.US,D,20251103,000000,17.17,17.3,17.12,17.2,5488,0
+PSA_M.US,D,20251104,000000,17.17,17.17,17.02,17.0201,10171,0
+PSA_M.US,D,20251105,000000,17.04,17.15,17.04,17.07,6768,0
+PSA_M.US,D,20251106,000000,17.1227,17.2,17.02,17.02,6456,0
+PSA_M.US,D,20251107,000000,17.01,17.1,16.93,16.95,8243,0
+PSA_M.US,D,20251110,000000,17.13,17.13,16.95,17.09,8429,0
+PSA_M.US,D,20251111,000000,17.12,17.14,17.0211,17.04,6541,0
+PSA_M.US,D,20251112,000000,17.07,17.1,17.02,17.02,18018,0
+PSA_M.US,D,20251113,000000,17.02,17.05,16.81,16.84,14722,0
+PSA_M.US,D,20251114,000000,16.81,16.95,16.73,16.79,15799,0
+PSA_M.US,D,20251117,000000,16.865,16.94,16.5801,16.6,56335,0
+PSA_M.US,D,20251118,000000,16.6768,16.79,16.6,16.68,25218,0
+PSA_M.US,D,20251119,000000,16.63,16.7,16.58,16.66,15477,0
+PSA_M.US,D,20251120,000000,16.7573,16.78,16.53,16.54,9308,0
+PSA_M.US,D,20251121,000000,16.6,16.7777,16.57,16.68,8154,0
+PSA_M.US,D,20251124,000000,16.755,16.88,16.66,16.75,5765,0
+PSA_M.US,D,20251125,000000,16.86,16.89,16.7375,16.82,11233,0
+PSA_M.US,D,20251126,000000,16.84,16.9,16.7701,16.87,6412,0
+PSA_M.US,D,20251128,000000,16.86,16.902,16.7897,16.7897,4036,0
+PSA_M.US,D,20251201,000000,16.7,16.9,16.67,16.72,5178,0
+PSA_M.US,D,20251202,000000,16.71,16.8652,16.68,16.72,8645,0
+PSA_M.US,D,20251203,000000,16.82,16.87,16.72,16.8,8197,0
+PSA_M.US,D,20251204,000000,16.8,16.82,16.72,16.72,9641,0
+PSA_M.US,D,20251205,000000,16.7696,16.81,16.7,16.79,15865,0
+PSA_M.US,D,20251208,000000,16.7,16.79,16.62,16.68,15087,0
+PSA_M.US,D,20251209,000000,16.6475,16.67,16.62,16.62,10343,0
+PSA_M.US,D,20251210,000000,16.67,16.7551,16.6,16.72,14982,0
+PSA_M.US,D,20251211,000000,16.7088,16.8799,16.67,16.85,7699,0
+PSA_M.US,D,20251212,000000,16.86,16.86,16.7205,16.85,15447,0
+PSA_M.US,D,20251215,000000,16.72,16.72,16.51,16.5558,10206,0
+PSA_M.US,D,20251216,000000,16.605,16.65,16.49,16.59,5947,0
+PSA_M.US,D,20251217,000000,16.57,16.59,16.44,16.53,25973,0
+PSA_M.US,D,20251218,000000,16.615,16.7,16.53,16.55,9301,0
+PSA_M.US,D,20251219,000000,16.48,16.63,16.47,16.53,8510,0
+PSA_M.US,D,20251222,000000,16.555,16.6,16.45,16.5199,8450,0
+PSA_M.US,D,20251223,000000,16.51,16.52,16.4101,16.4101,8879,0
+PSA_M.US,D,20251224,000000,16.3901,16.55,16.3901,16.5198,3916,0
+PSA_M.US,D,20251226,000000,16.5499,16.5499,16.41,16.41,4116,0
+PSA_M.US,D,20251229,000000,16.41,16.4999,16.4,16.4,8455,0
+PSA_M.US,D,20251230,000000,16.4572,16.48,16.35,16.41,13035,0
+PSA_M.US,D,20251231,000000,16.36,16.45,16.31,16.39,31690,0
+PSA_M.US,D,20260102,000000,16.525,16.6999,16.43,16.55,4633,0
+PSA_M.US,D,20260105,000000,16.7,16.77,16.55,16.59,15240,0
+PSA_M.US,D,20260106,000000,16.58,16.65,16.51,16.5978,9355,0
+PSA_M.US,D,20260107,000000,16.6699,16.6699,16.5901,16.63,2683,0
+PSA_M.US,D,20260108,000000,16.61,16.6725,16.57,16.58,5487,0
+PSA_M.US,D,20260109,000000,16.645,16.65,16.55,16.62,8187,0
+PSA_M.US,D,20260112,000000,16.63,16.68,16.5801,16.63,11348,0
+PSA_M.US,D,20260113,000000,16.58,16.725,16.58,16.7,6747,0
+PSA_M.US,D,20260114,000000,16.7,16.77,16.7,16.76,9042,0
+PSA_M.US,D,20260115,000000,16.79,16.8627,16.76,16.81,4802,0
+PSA_M.US,D,20260116,000000,16.71,16.86,16.71,16.74,6118,0
+PSA_M.US,D,20260120,000000,16.56,16.7281,16.5,16.66,18150,0
+PSA_M.US,D,20260121,000000,16.67,16.72,16.58,16.65,9456,0
+PSA_M.US,D,20260122,000000,16.6481,16.7799,16.6481,16.77,18790,0
+PSA_M.US,D,20260123,000000,16.6901,16.86,16.6901,16.81,6776,0
+PSA_M.US,D,20260126,000000,16.859,16.92,16.845,16.9,8157,0
+PSA_M.US,D,20260127,000000,16.8937,16.949,16.86,16.91,4066,0
+PSA_M.US,D,20260128,000000,16.8214,16.95,16.82,16.82,5172,0
+PSA_M.US,D,20260129,000000,16.8108,16.91,16.74,16.79,10855,0
+PSA_M.US,D,20260130,000000,16.775,16.84,16.7,16.8399,9266,0
+PSA_M.US,D,20260202,000000,16.83,16.84,16.73,16.77,11316,0
+PSA_M.US,D,20260203,000000,16.785,16.785,16.62,16.62,5525,0
+PSA_M.US,D,20260204,000000,16.55,16.68,16.55,16.59,9510,0
+PSA_M.US,D,20260205,000000,16.58,16.6,16.45,16.51,11569,0
+PSA_M.US,D,20260206,000000,16.54,16.565,16.52,16.54,13015,0
+PSA_M.US,D,20260209,000000,16.5,16.565,16.48,16.48,6077,0
+PSA_M.US,D,20260210,000000,16.59,16.61,16.49,16.57,6187,0
+PSA_M.US,D,20260211,000000,16.5,16.6,16.5,16.59,6223,0
+PSA_M.US,D,20260212,000000,16.6699,16.6699,16.56,16.561,3792,0
+PSA_M.US,D,20260213,000000,16.63,16.65,16.56,16.65,6004,0
+PSA_M.US,D,20260217,000000,16.66,16.84,16.65,16.83,13332,0
+PSA_M.US,D,20260218,000000,16.85,16.89,16.76,16.76,3573,0

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

@@ -0,0 +1,1066 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSQH.US,D,20210708,000000,9.65,9.6675,9.65,9.6675,100001,0
+PSQH.US,D,20210712,000000,9.65,9.65,9.65,9.65,498,0
+PSQH.US,D,20210713,000000,9.65,9.665,9.63,9.65,7699,0
+PSQH.US,D,20210714,000000,9.66,9.7,9.62,9.63,115576,0
+PSQH.US,D,20210715,000000,9.61,9.65,9.61,9.63,647,0
+PSQH.US,D,20210716,000000,9.63,9.63,9.63,9.63,217,0
+PSQH.US,D,20210719,000000,9.65,9.65,9.6,9.6,8007,0
+PSQH.US,D,20210720,000000,9.61,9.63,9.61,9.63,2500,0
+PSQH.US,D,20210721,000000,9.61,9.75,9.6,9.7,270544,0
+PSQH.US,D,20210722,000000,9.75,9.75,9.63,9.63,1883,0
+PSQH.US,D,20210723,000000,9.63,9.63,9.63,9.63,450,0
+PSQH.US,D,20210726,000000,9.63,9.63,9.62,9.62,94005,0
+PSQH.US,D,20210727,000000,9.64,9.64,9.62,9.62,687,0
+PSQH.US,D,20210728,000000,9.62,9.62,9.6,9.6198,6421,0
+PSQH.US,D,20210729,000000,9.64,9.64,9.64,9.64,619,0
+PSQH.US,D,20210803,000000,9.64,9.64,9.63,9.63,208,0
+PSQH.US,D,20210804,000000,9.63,9.63,9.63,9.63,700,0
+PSQH.US,D,20210805,000000,9.71,9.71,9.55,9.65,68718,0
+PSQH.US,D,20210806,000000,9.6,9.64,9.6,9.61,6250,0
+PSQH.US,D,20210809,000000,9.62,9.63,9.6,9.63,14241,0
+PSQH.US,D,20210810,000000,9.621,9.65,9.6,9.64,13659,0
+PSQH.US,D,20210811,000000,9.6,9.63,9.6,9.63,373,0
+PSQH.US,D,20210812,000000,9.6,9.64,9.6,9.6,6096,0
+PSQH.US,D,20210813,000000,9.63,9.64,9.62,9.64,8007,0
+PSQH.US,D,20210816,000000,9.59,9.64,9.59,9.63,1700,0
+PSQH.US,D,20210820,000000,9.6,9.6,9.6,9.6,158,0
+PSQH.US,D,20210823,000000,9.61,9.64,9.61,9.63,1501,0
+PSQH.US,D,20210825,000000,9.61,9.61,9.61,9.61,408842,0
+PSQH.US,D,20210830,000000,9.61,9.61,9.61,9.61,100,0
+PSQH.US,D,20210831,000000,9.63,9.63,9.595,9.62,99231,0
+PSQH.US,D,20210901,000000,9.6193,9.63,9.6,9.62,54503,0
+PSQH.US,D,20210902,000000,9.62,9.63,9.61,9.63,6097,0
+PSQH.US,D,20210903,000000,9.63,9.64,9.63,9.64,14105,0
+PSQH.US,D,20210907,000000,9.64,9.65,9.625,9.64,26824,0
+PSQH.US,D,20210908,000000,9.63,9.63,9.6281,9.63,333306,0
+PSQH.US,D,20210909,000000,9.63,9.63,9.6,9.63,65187,0
+PSQH.US,D,20210910,000000,9.6158,9.635,9.61,9.63,401284,0
+PSQH.US,D,20210913,000000,9.63,9.66,9.62,9.63,28324,0
+PSQH.US,D,20210914,000000,9.63,9.635,9.63,9.63,18782,0
+PSQH.US,D,20210915,000000,9.63,9.68,9.63,9.67,29133,0
+PSQH.US,D,20210916,000000,9.65,9.67,9.63,9.63,279200,0
+PSQH.US,D,20210917,000000,9.6568,9.66,9.6568,9.66,2400,0
+PSQH.US,D,20210920,000000,9.6492,9.69,9.6492,9.69,7887,0
+PSQH.US,D,20210921,000000,9.69,9.69,9.64,9.69,11500,0
+PSQH.US,D,20210922,000000,9.69,9.69,9.65,9.69,4203,0
+PSQH.US,D,20210923,000000,9.664,9.68,9.664,9.6694,1300,0
+PSQH.US,D,20210924,000000,9.66,9.66,9.66,9.66,250,0
+PSQH.US,D,20210927,000000,9.6401,9.67,9.6401,9.67,200,0
+PSQH.US,D,20210928,000000,9.71,9.71,9.7,9.7,623,0
+PSQH.US,D,20210930,000000,9.65,9.69,9.65,9.67,4558,0
+PSQH.US,D,20211004,000000,9.69,9.69,9.69,9.69,2744,0
+PSQH.US,D,20211005,000000,9.69,9.7,9.69,9.7,23734,0
+PSQH.US,D,20211006,000000,9.67,9.7,9.63,9.7,55413,0
+PSQH.US,D,20211007,000000,9.65,9.7,9.65,9.7,9329,0
+PSQH.US,D,20211011,000000,9.68,9.7,9.68,9.7,401,0
+PSQH.US,D,20211012,000000,9.6925,9.7,9.6925,9.7,3834,0
+PSQH.US,D,20211013,000000,9.7,9.7,9.7,9.7,2033,0
+PSQH.US,D,20211014,000000,9.7,9.7,9.65,9.66,36158,0
+PSQH.US,D,20211015,000000,9.69,9.69,9.69,9.69,686,0
+PSQH.US,D,20211018,000000,9.7,9.7,9.68,9.68,500403,0
+PSQH.US,D,20211021,000000,9.69,9.69,9.69,9.69,1700,0
+PSQH.US,D,20211022,000000,9.7,9.7,9.7,9.7,139,0
+PSQH.US,D,20211025,000000,9.7,9.7,9.695,9.7,13294,0
+PSQH.US,D,20211026,000000,9.68,9.7,9.68,9.7,239972,0
+PSQH.US,D,20211027,000000,9.68,9.7,9.68,9.7,46248,0
+PSQH.US,D,20211028,000000,9.7,9.7,9.6866,9.7,109964,0
+PSQH.US,D,20211029,000000,9.685,9.7,9.685,9.7,24319,0
+PSQH.US,D,20211103,000000,9.69,9.7,9.69,9.7,400,0
+PSQH.US,D,20211104,000000,9.7,9.7,9.7,9.7,500,0
+PSQH.US,D,20211108,000000,9.7,9.72,9.7,9.72,613035,0
+PSQH.US,D,20211110,000000,9.6998,9.73,9.68,9.73,491235,0
+PSQH.US,D,20211112,000000,9.71,9.71,9.71,9.71,300,0
+PSQH.US,D,20211115,000000,9.71,9.78,9.7,9.76,268002,0
+PSQH.US,D,20211116,000000,9.75,9.76,9.71,9.72,1363,0
+PSQH.US,D,20211118,000000,9.7,9.76,9.7,9.74,52400,0
+PSQH.US,D,20211119,000000,9.71,9.72,9.7,9.71,7476,0
+PSQH.US,D,20211122,000000,9.69,9.72,9.69,9.72,2306,0
+PSQH.US,D,20211123,000000,9.72,9.72,9.69,9.71,22375,0
+PSQH.US,D,20211124,000000,9.71,9.71,9.7,9.71,750,0
+PSQH.US,D,20211126,000000,9.69,9.69,9.65,9.65,79848,0
+PSQH.US,D,20211129,000000,9.68,9.69,9.6299,9.68,622792,0
+PSQH.US,D,20211130,000000,9.68,9.69,9.68,9.68,22967,0
+PSQH.US,D,20211201,000000,9.67,9.68,9.67,9.68,999,0
+PSQH.US,D,20211202,000000,9.69,9.69,9.68,9.68,763,0
+PSQH.US,D,20211203,000000,9.65,9.69,9.65,9.69,15082,0
+PSQH.US,D,20211207,000000,9.67,9.67,9.67,9.67,2875,0
+PSQH.US,D,20211208,000000,9.67,9.67,9.66,9.67,3672,0
+PSQH.US,D,20211209,000000,9.67,9.67,9.67,9.67,2080,0
+PSQH.US,D,20211210,000000,9.645,9.68,9.645,9.67,9818,0
+PSQH.US,D,20211213,000000,9.67,9.67,9.65,9.65,1463,0
+PSQH.US,D,20211214,000000,9.64,9.65,9.64,9.65,5460,0
+PSQH.US,D,20211215,000000,9.65,9.67,9.65,9.67,9294,0
+PSQH.US,D,20211216,000000,9.65,9.65,9.63,9.64,17633,0
+PSQH.US,D,20211217,000000,9.63,9.65,9.62,9.65,5977,0
+PSQH.US,D,20211220,000000,9.65,9.65,9.63,9.6376,881,0
+PSQH.US,D,20211221,000000,9.64,9.66,9.62,9.66,211838,0
+PSQH.US,D,20211222,000000,9.64,9.65,9.61,9.63,105454,0
+PSQH.US,D,20211223,000000,9.635,9.64,9.63,9.63,2886,0
+PSQH.US,D,20211227,000000,9.62,9.62,9.62,9.62,100,0
+PSQH.US,D,20211228,000000,9.62,9.64,9.61,9.62,1669,0
+PSQH.US,D,20211229,000000,9.64,9.64,9.62,9.62,648,0
+PSQH.US,D,20211230,000000,9.61,9.63,9.61,9.62,2765,0
+PSQH.US,D,20211231,000000,9.63,9.65,9.63,9.64,4822,0
+PSQH.US,D,20220103,000000,9.65,9.65,9.645,9.65,24573,0
+PSQH.US,D,20220104,000000,9.65,9.66,9.63,9.65,5424,0
+PSQH.US,D,20220105,000000,9.65,9.66,9.65,9.66,13119,0
+PSQH.US,D,20220106,000000,9.66,9.66,9.66,9.66,122,0
+PSQH.US,D,20220107,000000,9.65,9.67,9.6405,9.67,1772,0
+PSQH.US,D,20220112,000000,9.66,9.67,9.66,9.67,301,0
+PSQH.US,D,20220113,000000,9.66,9.67,9.66,9.67,354,0
+PSQH.US,D,20220114,000000,9.67,9.67,9.67,9.67,310,0
+PSQH.US,D,20220118,000000,9.64,9.64,9.64,9.64,695,0
+PSQH.US,D,20220119,000000,9.64,9.65,9.64,9.65,309,0
+PSQH.US,D,20220120,000000,9.63,9.63,9.63,9.63,674,0
+PSQH.US,D,20220121,000000,9.63,9.63,9.6,9.6,31720,0
+PSQH.US,D,20220124,000000,9.62,9.62,9.6,9.6,6205,0
+PSQH.US,D,20220125,000000,9.6,9.63,9.59,9.63,120770,0
+PSQH.US,D,20220126,000000,9.61,9.61,9.6,9.6,8654,0
+PSQH.US,D,20220127,000000,9.6,9.6,9.6,9.6,305,0
+PSQH.US,D,20220128,000000,9.6,9.6,9.6,9.6,246,0
+PSQH.US,D,20220131,000000,9.6,9.6,9.6,9.6,13416,0
+PSQH.US,D,20220201,000000,9.61,9.63,9.61,9.63,11634,0
+PSQH.US,D,20220202,000000,9.64,9.64,9.64,9.64,100103,0
+PSQH.US,D,20220207,000000,9.64,9.64,9.63,9.63,8457,0
+PSQH.US,D,20220208,000000,9.65,9.65,9.65,9.65,17773,0
+PSQH.US,D,20220210,000000,9.61,9.63,9.61,9.63,500900,0
+PSQH.US,D,20220211,000000,9.61,9.615,9.6,9.6,23612,0
+PSQH.US,D,20220214,000000,9.59,9.62,9.59,9.62,613,0
+PSQH.US,D,20220215,000000,9.6,9.64,9.6,9.61,6442,0
+PSQH.US,D,20220216,000000,9.625,9.64,9.625,9.63,8614,0
+PSQH.US,D,20220217,000000,9.63,9.63,9.63,9.63,1292,0
+PSQH.US,D,20220218,000000,9.63,9.64,9.63,9.63,17951,0
+PSQH.US,D,20220222,000000,9.63,9.63,9.63,9.63,25864,0
+PSQH.US,D,20220223,000000,9.63,9.64,9.63,9.64,50592,0
+PSQH.US,D,20220224,000000,9.6,9.65,9.6,9.64,14937,0
+PSQH.US,D,20220228,000000,9.63,9.64,9.63,9.64,10910,0
+PSQH.US,D,20220301,000000,9.66,9.695,9.63,9.69,806776,0
+PSQH.US,D,20220302,000000,9.6301,9.68,9.6301,9.68,8513,0
+PSQH.US,D,20220303,000000,9.67,9.68,9.67,9.68,4222,0
+PSQH.US,D,20220304,000000,9.68,9.68,9.68,9.68,1275,0
+PSQH.US,D,20220307,000000,9.65,9.69,9.65,9.69,6818,0
+PSQH.US,D,20220308,000000,9.69,9.69,9.69,9.69,1397,0
+PSQH.US,D,20220309,000000,9.69,9.69,9.69,9.69,5962,0
+PSQH.US,D,20220310,000000,9.69,9.69,9.68,9.69,4120,0
+PSQH.US,D,20220311,000000,9.69,9.69,9.68,9.68,14771,0
+PSQH.US,D,20220315,000000,9.67,9.675,9.67,9.67,801,0
+PSQH.US,D,20220316,000000,9.67,9.67,9.67,9.67,465,0
+PSQH.US,D,20220323,000000,9.67,9.67,9.67,9.67,2993,0
+PSQH.US,D,20220328,000000,9.7,9.7,9.69,9.69,558,0
+PSQH.US,D,20220329,000000,9.68,9.68,9.67,9.67,40672,0
+PSQH.US,D,20220330,000000,9.68,9.685,9.67,9.68,188645,0
+PSQH.US,D,20220331,000000,9.67,9.67,9.67,9.67,30329,0
+PSQH.US,D,20220404,000000,9.68,9.7,9.68,9.7,1448,0
+PSQH.US,D,20220405,000000,9.67,9.7,9.67,9.7,11778,0
+PSQH.US,D,20220406,000000,9.67,9.7,9.67,9.7,136438,0
+PSQH.US,D,20220407,000000,9.72,9.72,9.72,9.72,1100,0
+PSQH.US,D,20220408,000000,9.7,9.7,9.68,9.7,1961,0
+PSQH.US,D,20220411,000000,9.6804,9.7,9.6804,9.7,411,0
+PSQH.US,D,20220412,000000,9.7,9.7,9.7,9.7,10205,0
+PSQH.US,D,20220413,000000,9.71,9.716,9.7,9.716,7353,0
+PSQH.US,D,20220414,000000,9.73,9.73,9.73,9.73,116,0
+PSQH.US,D,20220418,000000,9.73,9.73,9.72,9.73,13089,0
+PSQH.US,D,20220420,000000,9.72,9.725,9.7,9.725,5000,0
+PSQH.US,D,20220421,000000,9.73,9.73,9.73,9.73,155,0
+PSQH.US,D,20220425,000000,9.74,9.74,9.74,9.74,982,0
+PSQH.US,D,20220427,000000,9.75,9.76,9.75,9.76,1631,0
+PSQH.US,D,20220428,000000,9.729,9.745,9.72,9.72,9449,0
+PSQH.US,D,20220429,000000,9.73,9.73,9.73,9.73,100,0
+PSQH.US,D,20220502,000000,9.73,9.74,9.73,9.73,60373,0
+PSQH.US,D,20220503,000000,9.73,9.73,9.73,9.73,46822,0
+PSQH.US,D,20220504,000000,9.72,9.73,9.71,9.73,1246562,0
+PSQH.US,D,20220505,000000,9.735,9.74,9.735,9.74,4034,0
+PSQH.US,D,20220509,000000,9.73,9.73,9.72,9.72,92475,0
+PSQH.US,D,20220510,000000,9.69,9.69,9.69,9.69,80048,0
+PSQH.US,D,20220516,000000,9.685,9.685,9.685,9.685,500,0
+PSQH.US,D,20220517,000000,9.69,9.69,9.69,9.69,500,0
+PSQH.US,D,20220518,000000,9.67,9.7,9.67,9.7,2275,0
+PSQH.US,D,20220525,000000,9.72,9.72,9.7,9.7,8413,0
+PSQH.US,D,20220526,000000,9.68,9.7,9.68,9.7,5622,0
+PSQH.US,D,20220527,000000,9.69,9.69,9.69,9.69,15497,0
+PSQH.US,D,20220531,000000,9.7,9.725,9.7,9.725,171183,0
+PSQH.US,D,20220601,000000,9.7,9.7,9.7,9.7,3169,0
+PSQH.US,D,20220602,000000,9.905,9.905,9.7,9.7,4733,0
+PSQH.US,D,20220603,000000,9.7,9.7,9.7,9.7,7035,0
+PSQH.US,D,20220606,000000,9.77,9.77,9.7,9.7,7715,0
+PSQH.US,D,20220607,000000,9.74,9.74,9.74,9.74,209,0
+PSQH.US,D,20220613,000000,9.67,9.72,9.67,9.72,202,0
+PSQH.US,D,20220614,000000,9.69,9.71,9.68,9.71,4746,0
+PSQH.US,D,20220615,000000,9.75,9.75,9.67,9.67,2865,0
+PSQH.US,D,20220616,000000,9.64,9.69,9.64,9.69,6702,0
+PSQH.US,D,20220617,000000,9.69,9.69,9.69,9.69,601,0
+PSQH.US,D,20220621,000000,9.7,9.7,9.7,9.7,492,0
+PSQH.US,D,20220622,000000,9.65,9.69,9.65,9.69,249,0
+PSQH.US,D,20220624,000000,9.7,9.7,9.7,9.7,588,0
+PSQH.US,D,20220627,000000,9.75,9.75,9.75,9.75,434,0
+PSQH.US,D,20220705,000000,9.63,9.7,9.63,9.7,3580,0
+PSQH.US,D,20220706,000000,9.71,9.71,9.7,9.7,2593,0
+PSQH.US,D,20220707,000000,9.7162,9.7162,9.71,9.71,1101,0
+PSQH.US,D,20220711,000000,9.7,9.72,9.7,9.71,5065,0
+PSQH.US,D,20220712,000000,9.74,9.75,9.74,9.75,850,0
+PSQH.US,D,20220714,000000,9.72,9.72,9.72,9.72,4026,0
+PSQH.US,D,20220718,000000,9.72,9.72,9.72,9.72,737,0
+PSQH.US,D,20220725,000000,9.81,9.81,9.76,9.76,234,0
+PSQH.US,D,20220726,000000,9.7527,9.7527,9.74,9.74,716,0
+PSQH.US,D,20220727,000000,9.74,9.74,9.74,9.74,212,0
+PSQH.US,D,20220728,000000,9.74,9.74,9.74,9.74,300,0
+PSQH.US,D,20220729,000000,9.74,9.76,9.735,9.74,191446,0
+PSQH.US,D,20220801,000000,9.74,9.74,9.74,9.74,200,0
+PSQH.US,D,20220803,000000,9.756,9.756,9.756,9.756,302,0
+PSQH.US,D,20220808,000000,9.74,9.75,9.74,9.74,600,0
+PSQH.US,D,20220809,000000,9.74,9.7426,9.74,9.7426,47880,0
+PSQH.US,D,20220811,000000,9.75,9.75,9.75,9.75,3136,0
+PSQH.US,D,20220817,000000,9.75,9.75,9.73,9.73,10200,0
+PSQH.US,D,20220818,000000,9.75,9.75,9.75,9.75,815,0
+PSQH.US,D,20220823,000000,9.75,9.75,9.75,9.75,102,0
+PSQH.US,D,20220824,000000,9.76,9.76,9.76,9.76,145,0
+PSQH.US,D,20220825,000000,9.74,9.74,9.74,9.74,150,0
+PSQH.US,D,20220829,000000,9.79,9.79,9.73,9.73,1918,0
+PSQH.US,D,20220830,000000,9.73,9.75,9.73,9.75,392,0
+PSQH.US,D,20220831,000000,9.75,9.75,9.735,9.74,51749,0
+PSQH.US,D,20220901,000000,9.71,9.73,9.71,9.73,1801,0
+PSQH.US,D,20220902,000000,9.73,9.75,9.73,9.74,11993,0
+PSQH.US,D,20220906,000000,9.76,9.77,9.76,9.77,26242,0
+PSQH.US,D,20220909,000000,9.71,9.73,9.71,9.73,4345,0
+PSQH.US,D,20220912,000000,9.75,9.75,9.75,9.75,225,0
+PSQH.US,D,20220913,000000,9.75,9.75,9.71,9.71,405,0
+PSQH.US,D,20220914,000000,9.71,9.735,9.71,9.735,3480,0
+PSQH.US,D,20220915,000000,9.73,9.73,9.73,9.73,2705,0
+PSQH.US,D,20220916,000000,9.73,9.73,9.73,9.73,1316,0
+PSQH.US,D,20220919,000000,9.74,9.75,9.74,9.74,15300,0
+PSQH.US,D,20220922,000000,9.72,9.72,9.72,9.72,22003,0
+PSQH.US,D,20220923,000000,9.74,9.74,9.7,9.72,13000,0
+PSQH.US,D,20220926,000000,9.74,9.74,9.725,9.74,504,0
+PSQH.US,D,20220927,000000,9.73,9.73,9.73,9.73,204,0
+PSQH.US,D,20220928,000000,9.76,9.76,9.75,9.75,18299,0
+PSQH.US,D,20220929,000000,9.75,9.76,9.75,9.76,3189,0
+PSQH.US,D,20221003,000000,9.74,9.74,9.72,9.72,3017,0
+PSQH.US,D,20221004,000000,9.75,9.75,9.74,9.74,800,0
+PSQH.US,D,20221006,000000,9.76,9.76,9.72,9.72,245582,0
+PSQH.US,D,20221007,000000,9.73,9.74,9.72,9.72,61812,0
+PSQH.US,D,20221012,000000,9.74,9.74,9.74,9.74,400,0
+PSQH.US,D,20221013,000000,9.77,9.77,9.76,9.76,400,0
+PSQH.US,D,20221014,000000,9.8,9.81,9.78,9.78,15928,0
+PSQH.US,D,20221017,000000,9.85,9.85,9.77,9.77,700,0
+PSQH.US,D,20221018,000000,9.76,9.76,9.72,9.76,9001,0
+PSQH.US,D,20221019,000000,9.77,9.77,9.75,9.75,1305,0
+PSQH.US,D,20221021,000000,9.76,9.81,9.76,9.795,63366,0
+PSQH.US,D,20221024,000000,9.8,9.82,9.8,9.81,63080,0
+PSQH.US,D,20221025,000000,9.79,9.79,9.79,9.79,200,0
+PSQH.US,D,20221026,000000,9.8,9.8,9.76,9.8,8539,0
+PSQH.US,D,20221028,000000,9.78,9.83,9.78,9.82,12872,0
+PSQH.US,D,20221101,000000,9.83,9.83,9.815,9.83,24555,0
+PSQH.US,D,20221103,000000,9.84,9.84,9.82,9.84,92075,0
+PSQH.US,D,20221104,000000,9.82,9.82,9.8136,9.8136,219,0
+PSQH.US,D,20221107,000000,9.84,9.87,9.84,9.87,30300,0
+PSQH.US,D,20221109,000000,9.85,9.85,9.84,9.84,414,0
+PSQH.US,D,20221110,000000,9.82,9.82,9.82,9.82,578,0
+PSQH.US,D,20221111,000000,9.98,9.98,9.82,9.84,4282,0
+PSQH.US,D,20221114,000000,9.84,9.84,9.83,9.83,54693,0
+PSQH.US,D,20221115,000000,9.84,9.86,9.83,9.83,937,0
+PSQH.US,D,20221116,000000,9.84,9.85,9.84,9.85,700,0
+PSQH.US,D,20221117,000000,9.85,9.865,9.84,9.84,116805,0
+PSQH.US,D,20221118,000000,9.84,9.865,9.84,9.84,64509,0
+PSQH.US,D,20221121,000000,9.84,9.84,9.81,9.81,17669,0
+PSQH.US,D,20221122,000000,9.82,9.875,9.82,9.85,17660,0
+PSQH.US,D,20221125,000000,9.83,9.83,9.825,9.83,1067,0
+PSQH.US,D,20221129,000000,9.84,9.88,9.84,9.88,24443,0
+PSQH.US,D,20221201,000000,9.86,9.86,9.83,9.83,4627,0
+PSQH.US,D,20221202,000000,9.85,9.85,9.85,9.85,100,0
+PSQH.US,D,20221205,000000,9.87,9.9,9.87,9.9,4415,0
+PSQH.US,D,20221206,000000,9.9,9.9,9.89,9.89,410,0
+PSQH.US,D,20221207,000000,9.895,9.9,9.89,9.89,10634,0
+PSQH.US,D,20221208,000000,9.89,9.89,9.89,9.89,1707,0
+PSQH.US,D,20221209,000000,9.9,9.9,9.9,9.9,237,0
+PSQH.US,D,20221212,000000,9.89,9.92,9.89,9.91,271786,0
+PSQH.US,D,20221213,000000,9.9,9.93,9.9,9.915,112118,0
+PSQH.US,D,20221215,000000,9.9,9.92,9.9,9.91,4717,0
+PSQH.US,D,20221216,000000,9.92,9.95,9.91,9.91,104934,0
+PSQH.US,D,20221219,000000,9.92,9.93,9.91,9.93,11680,0
+PSQH.US,D,20221220,000000,9.9001,9.9001,9.9001,9.9001,426,0
+PSQH.US,D,20221221,000000,9.89,9.96,9.89,9.96,400,0
+PSQH.US,D,20221222,000000,9.94,9.955,9.92,9.95,8085,0
+PSQH.US,D,20221223,000000,9.9,9.935,9.9,9.91,2601,0
+PSQH.US,D,20221227,000000,9.93,9.93,9.93,9.93,200,0
+PSQH.US,D,20221228,000000,9.92,9.96,9.92,9.96,3900,0
+PSQH.US,D,20221229,000000,9.92,9.92,9.91,9.91,4507,0
+PSQH.US,D,20221230,000000,9.94,9.94,9.93,9.94,3623,0
+PSQH.US,D,20230103,000000,9.93,9.96,9.93,9.96,26173,0
+PSQH.US,D,20230104,000000,9.98,9.98,9.95,9.96,47728,0
+PSQH.US,D,20230105,000000,9.965,9.99,9.965,9.97,48190,0
+PSQH.US,D,20230110,000000,10.02,10.02,9.97,9.97,70129,0
+PSQH.US,D,20230111,000000,10.02,10.02,9.97,9.99,1219,0
+PSQH.US,D,20230112,000000,10.01,10.01,9.985,9.99,5118,0
+PSQH.US,D,20230113,000000,10.02,10.02,10,10.01,7152,0
+PSQH.US,D,20230117,000000,9.99,10.0101,9.99,10.0101,6866,0
+PSQH.US,D,20230118,000000,9.99,10.03,9.99,10.02,18476,0
+PSQH.US,D,20230119,000000,10.02,10.02,10.01,10.0199,20401,0
+PSQH.US,D,20230120,000000,10.03,10.03,10.015,10.02,312372,0
+PSQH.US,D,20230123,000000,10.01,10.0308,10.01,10.02,42707,0
+PSQH.US,D,20230125,000000,10.12,10.12,10.025,10.03,225009,0
+PSQH.US,D,20230126,000000,10.02,10.03,10.02,10.03,775,0
+PSQH.US,D,20230130,000000,10.07,10.07,10.02,10.03,5729,0
+PSQH.US,D,20230131,000000,10.07,10.07,10.02,10.05,507,0
+PSQH.US,D,20230201,000000,10.07,10.07,10.03,10.05,341,0
+PSQH.US,D,20230202,000000,10.07,10.07,10.05,10.05,724,0
+PSQH.US,D,20230203,000000,10.03,10.03,10.03,10.03,156,0
+PSQH.US,D,20230206,000000,10.0546,10.07,10.045,10.0699,61135,0
+PSQH.US,D,20230208,000000,10.03,10.03,10.03,10.03,175,0
+PSQH.US,D,20230209,000000,10.03,10.05,10.03,10.05,155832,0
+PSQH.US,D,20230210,000000,10.09,10.09,10.06,10.06,301,0
+PSQH.US,D,20230213,000000,10.03,10.06,10.03,10.05,15391,0
+PSQH.US,D,20230214,000000,10.1,10.1,10.04,10.07,4421,0
+PSQH.US,D,20230215,000000,10.05,10.06,10.05,10.06,2872,0
+PSQH.US,D,20230216,000000,10.07,10.08,10.065,10.07,33078,0
+PSQH.US,D,20230221,000000,10.06,10.07,10.06,10.07,25058,0
+PSQH.US,D,20230222,000000,10.06,10.06,10.06,10.06,500,0
+PSQH.US,D,20230223,000000,10.07,10.08,10.07,10.08,42391,0
+PSQH.US,D,20230224,000000,10.08,10.08,10.07,10.075,6668,0
+PSQH.US,D,20230227,000000,10.11,10.15,10.11,10.115,117053,0
+PSQH.US,D,20230228,000000,10.2,10.2,10.13,10.135,670865,0
+PSQH.US,D,20230301,000000,10.14,10.14,10.0901,10.12,185835,0
+PSQH.US,D,20230302,000000,10.12,10.13,10.1,10.115,194658,0
+PSQH.US,D,20230303,000000,10.12,10.14,10.1,10.124,1269510,0
+PSQH.US,D,20230306,000000,10.13,10.15,10.1,10.15,150026,0
+PSQH.US,D,20230307,000000,10.14,10.14,10.12,10.125,149137,0
+PSQH.US,D,20230308,000000,10.13,10.14,10.12,10.12,42125,0
+PSQH.US,D,20230309,000000,10.1,10.13,10.1,10.13,33279,0
+PSQH.US,D,20230310,000000,10.1,10.13,10.1,10.12,345218,0
+PSQH.US,D,20230313,000000,10.1,10.13,10.0604,10.12,83826,0
+PSQH.US,D,20230314,000000,10.09,10.12,10.09,10.11,26514,0
+PSQH.US,D,20230315,000000,10.11,10.14,10.1,10.11,82492,0
+PSQH.US,D,20230316,000000,10.12,10.12,10.1,10.115,51992,0
+PSQH.US,D,20230317,000000,10.1,10.12,10.1,10.12,8015,0
+PSQH.US,D,20230320,000000,10.12,10.13,10.12,10.1286,24049,0
+PSQH.US,D,20230321,000000,10.15,10.15,10.12,10.125,13914,0
+PSQH.US,D,20230322,000000,10.13,10.14,10.11,10.14,3199895,0
+PSQH.US,D,20230323,000000,10.15,10.15,10.12,10.13,1692910,0
+PSQH.US,D,20230324,000000,10.13,10.1447,10.13,10.1447,8389,0
+PSQH.US,D,20230327,000000,10.16,10.16,10.13,10.14,364095,0
+PSQH.US,D,20230328,000000,10.13,10.14,10.12,10.13,163384,0
+PSQH.US,D,20230329,000000,10.16,10.16,10.1215,10.125,167958,0
+PSQH.US,D,20230330,000000,10.13,10.14,10.125,10.14,263531,0
+PSQH.US,D,20230331,000000,10.1,10.14,10.1,10.13,49545,0
+PSQH.US,D,20230403,000000,10.15,10.15,10.13,10.14,12951,0
+PSQH.US,D,20230404,000000,10.15,10.15,10.13,10.14,245186,0
+PSQH.US,D,20230405,000000,10.14,10.145,10.13,10.14,297238,0
+PSQH.US,D,20230406,000000,10.14,10.149,10.135,10.145,62276,0
+PSQH.US,D,20230410,000000,10.14,10.15,10.1101,10.125,122081,0
+PSQH.US,D,20230411,000000,10.12,10.14,10.12,10.1223,810276,0
+PSQH.US,D,20230412,000000,10.12,10.14,10.12,10.14,72170,0
+PSQH.US,D,20230413,000000,10.13,10.14,10.13,10.135,221724,0
+PSQH.US,D,20230414,000000,10.15,10.15,10.13,10.135,10564,0
+PSQH.US,D,20230417,000000,10.15,10.15,10.13,10.139,5853,0
+PSQH.US,D,20230418,000000,10.15,10.15,10.13,10.15,139268,0
+PSQH.US,D,20230419,000000,10.15,10.18,10.14,10.17,100177,0
+PSQH.US,D,20230420,000000,10.17,10.17,10.1513,10.1699,10246,0
+PSQH.US,D,20230421,000000,10.22,10.22,10.16,10.1688,4532,0
+PSQH.US,D,20230424,000000,10.18,10.18,10.15,10.1501,9311,0
+PSQH.US,D,20230425,000000,10.14,10.15,10.14,10.15,109683,0
+PSQH.US,D,20230426,000000,10.14,10.155,10.14,10.155,73931,0
+PSQH.US,D,20230427,000000,10.15,10.16,10.145,10.155,207919,0
+PSQH.US,D,20230428,000000,10.14,10.15,10.14,10.1414,10811,0
+PSQH.US,D,20230501,000000,10.12,10.15,10.12,10.145,11163,0
+PSQH.US,D,20230502,000000,10.15,10.15,10.1303,10.14,190027,0
+PSQH.US,D,20230503,000000,10.13,10.156,10.13,10.15,137542,0
+PSQH.US,D,20230504,000000,10.16,10.16,10.1501,10.16,917383,0
+PSQH.US,D,20230505,000000,10.15,10.16,10.15,10.16,7513,0
+PSQH.US,D,20230508,000000,10.16,10.16,10.1515,10.155,7578,0
+PSQH.US,D,20230509,000000,10.15,10.16,10.15,10.15,410527,0
+PSQH.US,D,20230510,000000,10.16,10.17,10.1501,10.16,410060,0
+PSQH.US,D,20230511,000000,10.15,10.17,10.15,10.16,471277,0
+PSQH.US,D,20230512,000000,10.17,10.2,10.17,10.19,13527477,0
+PSQH.US,D,20230515,000000,10.18,10.18,10.115,10.13,3349998,0
+PSQH.US,D,20230516,000000,10.12,10.13,10.12,10.12,23371,0
+PSQH.US,D,20230517,000000,10.14,10.14,10.12,10.12,16000,0
+PSQH.US,D,20230518,000000,10.12,10.13,10.12,10.12,17253,0
+PSQH.US,D,20230519,000000,10.12,10.13,10.11,10.115,102419,0
+PSQH.US,D,20230522,000000,10.1,10.12,10.1,10.115,12942,0
+PSQH.US,D,20230523,000000,10.1,10.12,10.1,10.115,12003,0
+PSQH.US,D,20230524,000000,10.11,10.12,10.11,10.11,14454,0
+PSQH.US,D,20230525,000000,10.1,10.12,10.1,10.11,12202,0
+PSQH.US,D,20230526,000000,10.12,10.12,10.11,10.115,34750,0
+PSQH.US,D,20230530,000000,10.14,10.14,10.1201,10.125,10462,0
+PSQH.US,D,20230531,000000,10.13,10.15,10.1,10.11,765972,0
+PSQH.US,D,20230601,000000,10.13,10.13,10.11,10.12,19398,0
+PSQH.US,D,20230602,000000,10.13,10.14,10.1,10.12,1720454,0
+PSQH.US,D,20230605,000000,10.14,10.14,10.125,10.135,9128,0
+PSQH.US,D,20230606,000000,10.14,10.15,10.1209,10.15,653187,0
+PSQH.US,D,20230607,000000,10.15,10.15,10.13,10.15,217386,0
+PSQH.US,D,20230608,000000,10.14,10.22,10.14,10.22,2351182,0
+PSQH.US,D,20230609,000000,10.22,10.22,10.19,10.22,912221,0
+PSQH.US,D,20230612,000000,10.22,10.22,10.21,10.215,16979,0
+PSQH.US,D,20230613,000000,10.21,10.22,10.21,10.22,121987,0
+PSQH.US,D,20230614,000000,10.22,10.22,10.19,10.19,415342,0
+PSQH.US,D,20230615,000000,10.18,10.2,10.17,10.195,148170,0
+PSQH.US,D,20230616,000000,10.21,10.21,10.15,10.16,1643200,0
+PSQH.US,D,20230620,000000,10.18,10.2,10.18,10.195,16913,0
+PSQH.US,D,20230621,000000,10.19,10.2,10.19,10.2,6383,0
+PSQH.US,D,20230622,000000,10.19,10.21,10.19,10.2,100999,0
+PSQH.US,D,20230623,000000,10.15,10.2,10.15,10.19,72556,0
+PSQH.US,D,20230626,000000,10.2,10.2,10.19,10.195,21667,0
+PSQH.US,D,20230627,000000,10.2,10.2,10.19,10.19,5736,0
+PSQH.US,D,20230628,000000,10.19,10.2,10.19,10.19,140472,0
+PSQH.US,D,20230629,000000,10.2,10.22,10.19,10.21,925813,0
+PSQH.US,D,20230630,000000,10.22,10.2998,10.21,10.27,768852,0
+PSQH.US,D,20230703,000000,10.29,10.29,10.26,10.27,452680,0
+PSQH.US,D,20230705,000000,10.28,10.28,10.26,10.26,333277,0
+PSQH.US,D,20230706,000000,10.27,10.27,10.23,10.25,839451,0
+PSQH.US,D,20230707,000000,10.26,10.26,10.21,10.22,609460,0
+PSQH.US,D,20230710,000000,10.24,10.24,10.18,10.19,1787210,0
+PSQH.US,D,20230711,000000,10.2,10.2,10.17,10.18,975839,0
+PSQH.US,D,20230712,000000,10.19,10.22,10.17,10.19,438768,0
+PSQH.US,D,20230713,000000,10.2,10.2,10.17,10.19,396318,0
+PSQH.US,D,20230714,000000,9.85,9.94,9.2501,9.83,347994,0
+PSQH.US,D,20230717,000000,10.05,10.285,9.62,10.25,1264999,0
+PSQH.US,D,20230718,000000,10.55,14.34,8.9395,8.99,5150226,0
+PSQH.US,D,20230719,000000,9.66,16.32,9.15,13.89,16605457,0
+PSQH.US,D,20230720,000000,19.5,35.5748,17.3201,29.8,15948500,0
+PSQH.US,D,20230721,000000,29.79,31.1,20.03,21.11,6774666,0
+PSQH.US,D,20230724,000000,19.61,21.93,17.75,17.98,2686578,0
+PSQH.US,D,20230725,000000,17.69,17.84,14.12,14.66,2255700,0
+PSQH.US,D,20230726,000000,14.32,14.7599,12.06,12.46,2219683,0
+PSQH.US,D,20230727,000000,13.27,15.5,12.46,13.56,3663891,0
+PSQH.US,D,20230728,000000,13.42,13.9699,12.2,13.56,638862,0
+PSQH.US,D,20230731,000000,14.21,14.49,13.7,14.02,740092,0
+PSQH.US,D,20230801,000000,13.65,13.96,12.5201,12.68,571640,0
+PSQH.US,D,20230802,000000,12.51,12.9999,11.05,11.37,485289,0
+PSQH.US,D,20230803,000000,11.31,11.81,11.04,11.24,389104,0
+PSQH.US,D,20230804,000000,11,11.3299,10,10.36,473041,0
+PSQH.US,D,20230807,000000,10.34,10.65,10.12,10.64,218605,0
+PSQH.US,D,20230808,000000,10.43,12.27,10.38,11.63,1339991,0
+PSQH.US,D,20230809,000000,11.2,11.32,10.51,10.7,317046,0
+PSQH.US,D,20230810,000000,10.51,12.05,10.51,11.81,299504,0
+PSQH.US,D,20230811,000000,11.57,12.3,11.26,11.45,229961,0
+PSQH.US,D,20230814,000000,11.36,11.6,11.06,11.5,139986,0
+PSQH.US,D,20230815,000000,11.4,12.17,11.18,11.99,153516,0
+PSQH.US,D,20230816,000000,11.82,11.9,11.5601,11.58,105034,0
+PSQH.US,D,20230817,000000,11.56,12.48,11.5,12.15,286661,0
+PSQH.US,D,20230818,000000,12.48,12.48,11.62,11.81,186124,0
+PSQH.US,D,20230821,000000,11.75,11.99,10.79,10.86,238907,0
+PSQH.US,D,20230822,000000,10.84,11.2599,10.71,11.2,180171,0
+PSQH.US,D,20230823,000000,11.01,12.23,11.0001,12.16,169129,0
+PSQH.US,D,20230824,000000,12.12,12.12,11.28,11.83,84154,0
+PSQH.US,D,20230825,000000,11.63,11.63,11.24,11.56,91340,0
+PSQH.US,D,20230828,000000,11.3,11.78,11.3,11.54,172883,0
+PSQH.US,D,20230829,000000,11.56,11.84,11.4,11.49,72985,0
+PSQH.US,D,20230830,000000,11.44,11.82,11.25,11.65,91434,0
+PSQH.US,D,20230831,000000,11.85,11.99,11.43,11.65,134283,0
+PSQH.US,D,20230901,000000,11.65,12.5,11.65,12.26,368604,0
+PSQH.US,D,20230905,000000,12.06,12.65,11.4,11.4,209920,0
+PSQH.US,D,20230906,000000,11.4,11.89,11.27,11.6,103400,0
+PSQH.US,D,20230907,000000,11.3,12.11,11.3,11.91,126407,0
+PSQH.US,D,20230908,000000,11.89,12.09,11.7001,11.86,69062,0
+PSQH.US,D,20230911,000000,11.82,12.12,11.65,11.7,80651,0
+PSQH.US,D,20230912,000000,11.55,12.03,11.55,11.79,76565,0
+PSQH.US,D,20230913,000000,11.77,12.1,11.75,11.81,77615,0
+PSQH.US,D,20230914,000000,11.75,11.97,11.5201,11.67,85545,0
+PSQH.US,D,20230915,000000,11.74,11.8599,11,11.62,892723,0
+PSQH.US,D,20230918,000000,11.39,11.4,10.89,11.2,118162,0
+PSQH.US,D,20230919,000000,11.23,11.43,10.96,11.25,71323,0
+PSQH.US,D,20230920,000000,11.35,11.4,11.12,11.21,26110,0
+PSQH.US,D,20230921,000000,11.03,11.4,10.835,11,58837,0
+PSQH.US,D,20230922,000000,10.9,11.045,10.6,10.71,52757,0
+PSQH.US,D,20230925,000000,10.59,10.73,10.11,10.12,114577,0
+PSQH.US,D,20230926,000000,10,10.45,9.46,9.61,169655,0
+PSQH.US,D,20230927,000000,9.62,9.8799,9.37,9.65,50951,0
+PSQH.US,D,20230928,000000,9.5,9.74,9.43,9.51,59674,0
+PSQH.US,D,20230929,000000,9.45,9.63,9,9.08,114937,0
+PSQH.US,D,20231002,000000,9.42,9.42,8.5,8.56,94367,0
+PSQH.US,D,20231003,000000,8.5,8.5,7.8639,8.45,141041,0
+PSQH.US,D,20231004,000000,8.38,8.45,7.8812,8.45,70074,0
+PSQH.US,D,20231005,000000,8.44,8.465,8.05,8.21,60863,0
+PSQH.US,D,20231006,000000,8.09,8.2172,7.94,8.11,91321,0
+PSQH.US,D,20231009,000000,8,8.15,7.2,7.24,133671,0
+PSQH.US,D,20231010,000000,7.13,7.227,6.19,6.3,265395,0
+PSQH.US,D,20231011,000000,6.3,6.4141,5.05,5.06,313701,0
+PSQH.US,D,20231012,000000,5.21,5.3158,4.3,4.55,223075,0
+PSQH.US,D,20231013,000000,4.81,6.11,4.8,5.85,1033304,0
+PSQH.US,D,20231016,000000,6.22,6.23,5.71,6.07,220065,0
+PSQH.US,D,20231017,000000,6.17,6.45,6.07,6.19,215736,0
+PSQH.US,D,20231018,000000,6.24,6.24,5.5501,5.63,152024,0
+PSQH.US,D,20231019,000000,5.66,6.0761,5.66,5.85,140300,0
+PSQH.US,D,20231020,000000,5.9,5.9,5.4,5.58,145394,0
+PSQH.US,D,20231023,000000,5.6,5.9699,5.5,5.93,72238,0
+PSQH.US,D,20231024,000000,6.5,6.541,5.79,5.85,157837,0
+PSQH.US,D,20231025,000000,6.22,6.61,6,6.38,341062,0
+PSQH.US,D,20231026,000000,6.7,6.7,6.26,6.41,189455,0
+PSQH.US,D,20231027,000000,6.39,6.4699,6.04,6.45,111050,0
+PSQH.US,D,20231030,000000,6.46,6.6202,6.03,6.12,106334,0
+PSQH.US,D,20231031,000000,5.97,6.19,5.83,5.92,71873,0
+PSQH.US,D,20231101,000000,6,6.23,5.97,6.1,90981,0
+PSQH.US,D,20231102,000000,6.34,6.42,6.05,6.27,170122,0
+PSQH.US,D,20231103,000000,6.33,6.89,6.33,6.57,147484,0
+PSQH.US,D,20231106,000000,6.86,6.92,6.5,6.65,172682,0
+PSQH.US,D,20231107,000000,6.66,6.84,6.38,6.47,180468,0
+PSQH.US,D,20231108,000000,6.5,6.99,6.495,6.9,785293,0
+PSQH.US,D,20231109,000000,6.87,6.92,6.27,6.32,181792,0
+PSQH.US,D,20231110,000000,6.24,6.65,6.22,6.55,107681,0
+PSQH.US,D,20231113,000000,6.6,6.84,6.395,6.78,98051,0
+PSQH.US,D,20231114,000000,6.76,7.01,6.46,6.46,214307,0
+PSQH.US,D,20231115,000000,6.58,6.6,5.76,5.92,248767,0
+PSQH.US,D,20231116,000000,5.81,6.07,5.81,6.04,62857,0
+PSQH.US,D,20231117,000000,5.96,6.1212,5.76,5.79,131986,0
+PSQH.US,D,20231120,000000,5.79,5.85,5.31,5.35,206888,0
+PSQH.US,D,20231121,000000,5.27,5.39,5.07,5.36,121392,0
+PSQH.US,D,20231122,000000,5.52,5.64,5.2565,5.42,93614,0
+PSQH.US,D,20231124,000000,5.42,5.8,5.35,5.73,53244,0
+PSQH.US,D,20231127,000000,5.67,5.81,5.59,5.68,87542,0
+PSQH.US,D,20231128,000000,5.71,6.03,5.46,5.98,128484,0
+PSQH.US,D,20231129,000000,6.08,6.12,5.7,5.76,91748,0
+PSQH.US,D,20231130,000000,5.96,5.96,5.53,5.71,73844,0
+PSQH.US,D,20231201,000000,5.68,6.1,5.5,6,192784,0
+PSQH.US,D,20231204,000000,6,6.56,6,6.18,155689,0
+PSQH.US,D,20231205,000000,6.15,6.2359,5.6,5.77,159109,0
+PSQH.US,D,20231206,000000,5.81,5.93,5.45,5.58,107535,0
+PSQH.US,D,20231207,000000,5.65,5.72,5.3,5.36,85231,0
+PSQH.US,D,20231208,000000,5.39,5.39,4.915,5.21,172443,0
+PSQH.US,D,20231211,000000,5.28,5.4,5,5.18,217169,0
+PSQH.US,D,20231212,000000,5.07,5.15,4.7,4.91,160767,0
+PSQH.US,D,20231213,000000,4.8,4.96,4.62,4.76,153790,0
+PSQH.US,D,20231214,000000,5,5.646,5,5.3,221061,0
+PSQH.US,D,20231215,000000,5.25,5.3635,5.07,5.19,98702,0
+PSQH.US,D,20231218,000000,5.22,5.34,5.07,5.11,77472,0
+PSQH.US,D,20231219,000000,5.06,5.38,4.9001,5.34,272159,0
+PSQH.US,D,20231220,000000,5.21,5.95,5.2,5.4,160549,0
+PSQH.US,D,20231221,000000,5.37,5.5499,5.3179,5.41,63726,0
+PSQH.US,D,20231222,000000,5.44,5.76,5.4387,5.57,103115,0
+PSQH.US,D,20231226,000000,5.68,5.68,5.3801,5.59,71422,0
+PSQH.US,D,20231227,000000,5.6,5.75,5.5301,5.67,71426,0
+PSQH.US,D,20231228,000000,5.68,5.68,5.3,5.38,96552,0
+PSQH.US,D,20231229,000000,5.49,5.5,5.15,5.24,112219,0
+PSQH.US,D,20240102,000000,5.12,5.12,4.85,5.07,103545,0
+PSQH.US,D,20240103,000000,5,5.11,4.87,5.06,71853,0
+PSQH.US,D,20240104,000000,5,5.19,4.91,4.91,55240,0
+PSQH.US,D,20240105,000000,5,5.12,4.911,5.03,74163,0
+PSQH.US,D,20240108,000000,4.94,5.11,4.7943,5.03,124648,0
+PSQH.US,D,20240109,000000,5.12,5.25,5,5.09,57551,0
+PSQH.US,D,20240110,000000,5.09,5.2,5.05,5.12,57265,0
+PSQH.US,D,20240111,000000,5.02,5.19,4.85,4.97,159266,0
+PSQH.US,D,20240112,000000,4.92,5.12,4.92,5.11,116441,0
+PSQH.US,D,20240116,000000,5.01,5.72,5.01,5.42,793220,0
+PSQH.US,D,20240117,000000,5.37,5.54,4.91,5.01,514274,0
+PSQH.US,D,20240118,000000,5.17,5.28,5.0969,5.15,155840,0
+PSQH.US,D,20240119,000000,5.27,5.27,4.97,5.09,122957,0
+PSQH.US,D,20240122,000000,5.07,6.67,5.07,6.34,1272702,0
+PSQH.US,D,20240123,000000,6.26,6.82,5.53,6.32,806879,0
+PSQH.US,D,20240124,000000,5.97,6.12,5.85,6.05,317246,0
+PSQH.US,D,20240125,000000,5.81,6.26,5.4,5.46,245941,0
+PSQH.US,D,20240126,000000,5.43,5.8899,5.31,5.39,188853,0
+PSQH.US,D,20240129,000000,5.4,5.4089,5.16,5.28,97968,0
+PSQH.US,D,20240130,000000,5.34,5.51,4.93,5.04,302289,0
+PSQH.US,D,20240131,000000,5.1,5.1199,4.8234,4.97,232018,0
+PSQH.US,D,20240201,000000,4.96,5.055,4.85,4.89,165907,0
+PSQH.US,D,20240202,000000,4.96,5,4.73,4.88,93234,0
+PSQH.US,D,20240205,000000,4.85,4.9299,4.7101,4.9,175054,0
+PSQH.US,D,20240206,000000,4.92,4.92,4.73,4.87,115060,0
+PSQH.US,D,20240207,000000,4.82,4.83,4.52,4.57,244719,0
+PSQH.US,D,20240208,000000,4.5,4.67,4.4,4.57,152455,0
+PSQH.US,D,20240209,000000,4.47,4.65,4.3601,4.62,94717,0
+PSQH.US,D,20240212,000000,4.64,4.9399,4.6218,4.77,103773,0
+PSQH.US,D,20240213,000000,4.81,4.89,4.66,4.75,83670,0
+PSQH.US,D,20240214,000000,4.8,4.9,4.73,4.75,103597,0
+PSQH.US,D,20240215,000000,4.9,4.93,4.7,4.74,230559,0
+PSQH.US,D,20240216,000000,4.71,4.85,4.5501,4.65,148301,0
+PSQH.US,D,20240220,000000,4.6,4.7625,4.55,4.62,86127,0
+PSQH.US,D,20240221,000000,4.7,4.77,4.6,4.75,85445,0
+PSQH.US,D,20240222,000000,4.75,4.78,4.51,4.51,82920,0
+PSQH.US,D,20240223,000000,4.5,4.76,4.5,4.59,53417,0
+PSQH.US,D,20240226,000000,4.69,4.7,4.5,4.65,96446,0
+PSQH.US,D,20240227,000000,4.57,4.65,4.52,4.58,69195,0
+PSQH.US,D,20240228,000000,4.57,4.68,4.5,4.56,90571,0
+PSQH.US,D,20240229,000000,4.51,4.69,4.51,4.68,54631,0
+PSQH.US,D,20240301,000000,4.55,4.72,4.55,4.66,108967,0
+PSQH.US,D,20240304,000000,4.7,4.7448,4.3131,4.6,257990,0
+PSQH.US,D,20240305,000000,4.5,4.6,4.39,4.54,71997,0
+PSQH.US,D,20240306,000000,4.65,4.65,4.311,4.57,85779,0
+PSQH.US,D,20240307,000000,4.47,4.8,4.47,4.76,93990,0
+PSQH.US,D,20240308,000000,4.8,4.81,4.61,4.69,43579,0
+PSQH.US,D,20240311,000000,4.69,4.89,4.62,4.66,87339,0
+PSQH.US,D,20240312,000000,4.7,4.88,4.69,4.86,74101,0
+PSQH.US,D,20240313,000000,4.95,4.95,4.82,4.84,155323,0
+PSQH.US,D,20240314,000000,4.99,5.03,4.4,4.66,373310,0
+PSQH.US,D,20240315,000000,4.89,4.89,4.53,4.65,140420,0
+PSQH.US,D,20240318,000000,4.68,5.0948,4.56,4.93,103115,0
+PSQH.US,D,20240319,000000,5,5.14,4.89,4.89,114501,0
+PSQH.US,D,20240320,000000,4.91,5.14,4.8801,5,144048,0
+PSQH.US,D,20240321,000000,4.89,5.03,4.77,4.85,95528,0
+PSQH.US,D,20240322,000000,4.9,5.05,4.85,5,57155,0
+PSQH.US,D,20240325,000000,4.94,5.17,4.86,5.04,103985,0
+PSQH.US,D,20240326,000000,5.01,5.75,5.01,5.45,415859,0
+PSQH.US,D,20240327,000000,5.48,5.7,5.31,5.64,174460,0
+PSQH.US,D,20240328,000000,5.68,5.7,5.34,5.38,98945,0
+PSQH.US,D,20240401,000000,5.47,5.4895,4.83,4.91,161505,0
+PSQH.US,D,20240402,000000,4.8,5.182,4.68,5.1,129386,0
+PSQH.US,D,20240403,000000,4.95,5.15,4.91,4.96,50490,0
+PSQH.US,D,20240404,000000,4.91,5.1,4.71,4.83,104200,0
+PSQH.US,D,20240405,000000,4.86,4.9478,4.753,4.8,39445,0
+PSQH.US,D,20240408,000000,4.92,4.97,4.78,4.87,42909,0
+PSQH.US,D,20240409,000000,4.8,5.09,4.731,4.96,56063,0
+PSQH.US,D,20240410,000000,4.9,4.96,4.72,4.74,37609,0
+PSQH.US,D,20240411,000000,4.87,4.9599,4.57,4.66,82964,0
+PSQH.US,D,20240412,000000,4.56,4.65,4.4,4.53,87524,0
+PSQH.US,D,20240415,000000,4.51,4.62,4.36,4.53,69985,0
+PSQH.US,D,20240416,000000,4.52,4.56,4.095,4.14,131081,0
+PSQH.US,D,20240417,000000,4.17,4.32,3.97,4.01,92696,0
+PSQH.US,D,20240418,000000,4,4.2099,3.86,4,92618,0
+PSQH.US,D,20240419,000000,4,4.14,3.87,3.93,87901,0
+PSQH.US,D,20240422,000000,3.85,3.9399,3.66,3.86,116560,0
+PSQH.US,D,20240423,000000,3.84,4.16,3.84,4.16,42824,0
+PSQH.US,D,20240424,000000,4.15,4.31,4.1001,4.28,55590,0
+PSQH.US,D,20240425,000000,4.26,4.349,4.205,4.3,42529,0
+PSQH.US,D,20240426,000000,4.32,4.3455,4.04,4.05,42928,0
+PSQH.US,D,20240429,000000,4.14,4.2,4.061,4.2,50006,0
+PSQH.US,D,20240430,000000,4.2,4.2199,4.03,4.14,40082,0
+PSQH.US,D,20240501,000000,4.12,4.22,4.04,4.06,80121,0
+PSQH.US,D,20240502,000000,4.03,4.07,3.96,4,32134,0
+PSQH.US,D,20240503,000000,4.05,4.1031,3.78,4.01,97104,0
+PSQH.US,D,20240506,000000,4,4.36,4,4.08,83991,0
+PSQH.US,D,20240507,000000,4.07,4.1799,3.92,3.98,35225,0
+PSQH.US,D,20240508,000000,4.01,4.01,3.8707,3.99,38354,0
+PSQH.US,D,20240509,000000,4,4.15,3.96,4.11,45404,0
+PSQH.US,D,20240510,000000,4.04,4.13,3.8641,3.95,78755,0
+PSQH.US,D,20240513,000000,4.03,4.16,3.82,4,101900,0
+PSQH.US,D,20240514,000000,4.14,4.24,3.93,3.96,163865,0
+PSQH.US,D,20240515,000000,3.97,4.1299,3.89,3.97,134161,0
+PSQH.US,D,20240516,000000,4,4.0299,3.76,3.91,148158,0
+PSQH.US,D,20240517,000000,4,4,3.76,3.81,62004,0
+PSQH.US,D,20240520,000000,3.82,3.8965,3.55,3.73,212700,0
+PSQH.US,D,20240521,000000,3.71,3.79,3.6,3.74,103454,0
+PSQH.US,D,20240522,000000,3.74,3.8,3.5,3.66,183693,0
+PSQH.US,D,20240523,000000,3.68,3.68,3.4,3.59,199379,0
+PSQH.US,D,20240524,000000,3.66,3.67,3.5857,3.66,89249,0
+PSQH.US,D,20240528,000000,3.63,3.63,3.48,3.53,55384,0
+PSQH.US,D,20240529,000000,3.51,3.58,3.29,3.33,81315,0
+PSQH.US,D,20240530,000000,3.35,3.47,3.35,3.44,68850,0
+PSQH.US,D,20240531,000000,3.42,3.53,3.31,3.36,86851,0
+PSQH.US,D,20240603,000000,3.38,3.4869,3.26,3.38,87954,0
+PSQH.US,D,20240604,000000,3.39,3.3984,3.03,3.23,135335,0
+PSQH.US,D,20240605,000000,3.29,3.308,3.1,3.28,101596,0
+PSQH.US,D,20240606,000000,3.28,3.29,3.17,3.22,35713,0
+PSQH.US,D,20240607,000000,3.17,3.45,3.17,3.44,117153,0
+PSQH.US,D,20240610,000000,3.42,3.48,3.24,3.4,45704,0
+PSQH.US,D,20240611,000000,3.3,3.63,3.3,3.61,35325,0
+PSQH.US,D,20240612,000000,3.54,3.5899,3.41,3.5,48964,0
+PSQH.US,D,20240613,000000,3.44,3.715,3.31,3.42,117717,0
+PSQH.US,D,20240614,000000,3.39,3.45,3.26,3.33,43091,0
+PSQH.US,D,20240617,000000,3.36,3.5085,3.32,3.38,171280,0
+PSQH.US,D,20240618,000000,3.45,3.45,3.11,3.11,76474,0
+PSQH.US,D,20240620,000000,3.205,3.28,3.03,3.08,60581,0
+PSQH.US,D,20240621,000000,3.06,3.14,2.8638,3,162470,0
+PSQH.US,D,20240624,000000,3,3.65,3,3.56,192198,0
+PSQH.US,D,20240625,000000,3.61,3.74,3.42,3.69,90755,0
+PSQH.US,D,20240626,000000,3.73,3.87,3.7,3.76,134389,0
+PSQH.US,D,20240627,000000,3.78,4.076,3.75,4.04,107848,0
+PSQH.US,D,20240628,000000,4.1,4.12,3.61,3.77,103445,0
+PSQH.US,D,20240701,000000,3.79,3.825,3.61,3.62,32209,0
+PSQH.US,D,20240702,000000,3.56,3.6399,3.42,3.48,46636,0
+PSQH.US,D,20240703,000000,3.41,3.5899,3.41,3.42,32449,0
+PSQH.US,D,20240705,000000,3.35,3.57,3.27,3.49,49918,0
+PSQH.US,D,20240708,000000,3.5,3.65,3.5,3.57,48059,0
+PSQH.US,D,20240709,000000,3.58,3.8,3.525,3.6,49611,0
+PSQH.US,D,20240710,000000,3.61,3.99,3.61,3.81,55191,0
+PSQH.US,D,20240711,000000,3.84,4.04,3.6848,3.89,47080,0
+PSQH.US,D,20240712,000000,3.8,4.08,3.77,3.93,29780,0
+PSQH.US,D,20240715,000000,4.39,4.4,3.81,3.93,186610,0
+PSQH.US,D,20240716,000000,3.88,4,3.83,3.83,43118,0
+PSQH.US,D,20240717,000000,3.82,3.9325,3.6902,3.76,54011,0
+PSQH.US,D,20240718,000000,3.73,3.7832,3.57,3.64,64326,0
+PSQH.US,D,20240719,000000,3.6,3.6,3.19,3.25,215817,0
+PSQH.US,D,20240722,000000,3.34,3.35,3.09,3.1,192680,0
+PSQH.US,D,20240723,000000,3.2,3.2,2.92,2.92,214856,0
+PSQH.US,D,20240724,000000,2.92,2.96,2.67,2.79,388556,0
+PSQH.US,D,20240725,000000,2.8,2.97,2.75,2.81,168849,0
+PSQH.US,D,20240726,000000,2.84,2.84,2.66,2.72,156426,0
+PSQH.US,D,20240729,000000,2.75,2.78,2.64,2.7,63842,0
+PSQH.US,D,20240730,000000,2.68,2.7,2.57,2.64,115796,0
+PSQH.US,D,20240731,000000,2.65,2.6976,2.55,2.62,92515,0
+PSQH.US,D,20240801,000000,2.63,2.66,2.46,2.51,91746,0
+PSQH.US,D,20240802,000000,2.51,2.77,2.51,2.7,152103,0
+PSQH.US,D,20240805,000000,2.455,2.6299,2.3586,2.58,107912,0
+PSQH.US,D,20240806,000000,2.62,2.67,2.51,2.57,51655,0
+PSQH.US,D,20240807,000000,2.56,2.6499,2.46,2.52,40735,0
+PSQH.US,D,20240808,000000,2.57,2.67,2.5282,2.65,46684,0
+PSQH.US,D,20240809,000000,2.7,2.73,2.6001,2.69,71145,0
+PSQH.US,D,20240812,000000,2.75,2.75,2.6639,2.75,72219,0
+PSQH.US,D,20240813,000000,2.72,2.75,2.65,2.69,61036,0
+PSQH.US,D,20240814,000000,2.7,2.87,2.64,2.7,121788,0
+PSQH.US,D,20240815,000000,2.68,2.75,2.62,2.75,84434,0
+PSQH.US,D,20240816,000000,2.71,2.8,2.66,2.73,116783,0
+PSQH.US,D,20240819,000000,2.78,2.84,2.6901,2.84,102046,0
+PSQH.US,D,20240820,000000,2.79,2.8499,2.73,2.79,51980,0
+PSQH.US,D,20240821,000000,2.76,2.85,2.69,2.78,92026,0
+PSQH.US,D,20240822,000000,2.79,2.84,2.72,2.84,68600,0
+PSQH.US,D,20240823,000000,2.83,2.85,2.81,2.84,42191,0
+PSQH.US,D,20240826,000000,2.84,2.84,2.69,2.72,132474,0
+PSQH.US,D,20240827,000000,2.69,2.75,2.69,2.75,71939,0
+PSQH.US,D,20240828,000000,2.79,2.79,2.65,2.68,116569,0
+PSQH.US,D,20240829,000000,2.69,2.76,2.6,2.64,90872,0
+PSQH.US,D,20240830,000000,2.67,2.69,2.61,2.69,37906,0
+PSQH.US,D,20240903,000000,2.64,2.69,2.56,2.64,88655,0
+PSQH.US,D,20240904,000000,2.64,2.71,2.5981,2.7,49216,0
+PSQH.US,D,20240905,000000,2.7,2.7,2.62,2.64,26872,0
+PSQH.US,D,20240906,000000,2.65,2.655,2.56,2.6,37756,0
+PSQH.US,D,20240909,000000,2.59,2.64,2.5701,2.62,31020,0
+PSQH.US,D,20240910,000000,2.57,2.7,2.57,2.7,71109,0
+PSQH.US,D,20240911,000000,2.7,2.75,2.64,2.75,61796,0
+PSQH.US,D,20240912,000000,2.71,2.75,2.65,2.75,34197,0
+PSQH.US,D,20240913,000000,2.74,2.8,2.7,2.77,137631,0
+PSQH.US,D,20240916,000000,2.75,2.78,2.69,2.7,24617,0
+PSQH.US,D,20240917,000000,2.71,2.8,2.64,2.73,40659,0
+PSQH.US,D,20240918,000000,2.74,2.74,2.58,2.58,77435,0
+PSQH.US,D,20240919,000000,2.59,2.6767,2.5568,2.59,84015,0
+PSQH.US,D,20240920,000000,2.6,2.625,2.515,2.55,186826,0
+PSQH.US,D,20240923,000000,2.55,2.55,2.415,2.46,83001,0
+PSQH.US,D,20240924,000000,2.49,2.49,2.38,2.4,62232,0
+PSQH.US,D,20240925,000000,2.37,2.44,2.37,2.41,32543,0
+PSQH.US,D,20240926,000000,2.41,2.47,2.26,2.3,96473,0
+PSQH.US,D,20240927,000000,2.33,2.525,2.33,2.51,45520,0
+PSQH.US,D,20240930,000000,2.51,2.6,2.43,2.46,41072,0
+PSQH.US,D,20241001,000000,2.4,2.4299,2.28,2.32,54758,0
+PSQH.US,D,20241002,000000,2.36,2.39,2.25,2.3,55864,0
+PSQH.US,D,20241003,000000,2.3,2.3785,2.28,2.3,38220,0
+PSQH.US,D,20241004,000000,2.3,2.5,2.28,2.41,105903,0
+PSQH.US,D,20241007,000000,2.42,2.42,2.32,2.39,33479,0
+PSQH.US,D,20241008,000000,2.4,2.45,2.36,2.43,29074,0
+PSQH.US,D,20241009,000000,2.42,2.45,2.3903,2.42,27017,0
+PSQH.US,D,20241010,000000,2.39,2.53,2.36,2.47,42861,0
+PSQH.US,D,20241011,000000,2.43,2.58,2.42,2.48,54204,0
+PSQH.US,D,20241014,000000,2.45,2.75,2.4401,2.71,172891,0
+PSQH.US,D,20241015,000000,2.66,2.8499,2.62,2.64,145043,0
+PSQH.US,D,20241016,000000,2.62,2.66,2.5801,2.63,78845,0
+PSQH.US,D,20241017,000000,2.62,2.7,2.62,2.7,53445,0
+PSQH.US,D,20241018,000000,2.65,2.76,2.65,2.74,57556,0
+PSQH.US,D,20241021,000000,2.75,2.75,2.6947,2.75,40528,0
+PSQH.US,D,20241022,000000,2.7,3,2.7,2.82,472101,0
+PSQH.US,D,20241023,000000,2.79,2.9,2.65,2.74,458660,0
+PSQH.US,D,20241024,000000,2.8,2.83,2.65,2.73,85027,0
+PSQH.US,D,20241025,000000,2.7,2.82,2.64,2.67,76791,0
+PSQH.US,D,20241028,000000,2.69,2.95,2.69,2.86,239691,0
+PSQH.US,D,20241029,000000,3,3.39,2.98,3.3,1386669,0
+PSQH.US,D,20241030,000000,3.3,3.3,3.01,3.1,256730,0
+PSQH.US,D,20241031,000000,3.1,3.15,3.01,3.1,246246,0
+PSQH.US,D,20241101,000000,3.1,3.17,2.77,2.8,255625,0
+PSQH.US,D,20241104,000000,2.83,3,2.8012,2.99,195669,0
+PSQH.US,D,20241105,000000,3,3,2.8676,2.98,235456,0
+PSQH.US,D,20241106,000000,3.15,3.2,2.91,3,764193,0
+PSQH.US,D,20241107,000000,2.95,3.1194,2.91,2.94,144192,0
+PSQH.US,D,20241108,000000,2.94,3,2.8306,2.93,236179,0
+PSQH.US,D,20241111,000000,2.935,3,2.8228,2.91,162225,0
+PSQH.US,D,20241112,000000,2.87,2.94,2.77,2.9,177097,0
+PSQH.US,D,20241113,000000,2.84,2.8722,2.54,2.55,417021,0
+PSQH.US,D,20241114,000000,2.54,2.55,2.455,2.46,129999,0
+PSQH.US,D,20241115,000000,2.45,2.47,2.2337,2.32,505725,0
+PSQH.US,D,20241118,000000,2.155,2.16,2,2.01,592419,0
+PSQH.US,D,20241119,000000,2.065,2.47,2.06,2.28,622202,0
+PSQH.US,D,20241120,000000,2.25,2.3,2.155,2.2,226173,0
+PSQH.US,D,20241121,000000,2.2,2.22,2.1682,2.19,98346,0
+PSQH.US,D,20241122,000000,2.2,2.2001,2.12,2.14,158752,0
+PSQH.US,D,20241125,000000,2.1203,2.2,2.09,2.1,123004,0
+PSQH.US,D,20241126,000000,2.15,2.19,2,2.02,191728,0
+PSQH.US,D,20241127,000000,2.08,2.24,2.04,2.08,382968,0
+PSQH.US,D,20241129,000000,2.11,2.11,2,2.04,166312,0
+PSQH.US,D,20241202,000000,2.05,2.15,2.05,2.06,243051,0
+PSQH.US,D,20241203,000000,4.39,7.77,3.59,7.63,173162002,0
+PSQH.US,D,20241204,000000,5.18,5.69,4.55,4.75,28143963,0
+PSQH.US,D,20241205,000000,4.95,5.5798,4.0901,4.3,12985849,0
+PSQH.US,D,20241206,000000,4.2001,4.44,3.81,4.02,5553996,0
+PSQH.US,D,20241209,000000,4.09,4.65,4.07,4.5,4136090,0
+PSQH.US,D,20241210,000000,4.41,4.7199,4.1704,4.21,2853269,0
+PSQH.US,D,20241211,000000,4.185,4.24,3.95,4.1,1855985,0
+PSQH.US,D,20241212,000000,4.09,4.41,3.81,4.13,1896662,0
+PSQH.US,D,20241213,000000,4.155,4.36,4.04,4.29,1384293,0
+PSQH.US,D,20241216,000000,4.385,4.76,4.18,4.23,2958648,0
+PSQH.US,D,20241217,000000,4.12,4.29,4,4.11,1554227,0
+PSQH.US,D,20241218,000000,4.12,4.2899,3.8,3.84,1498325,0
+PSQH.US,D,20241219,000000,3.86,3.9,3.57,3.65,1456115,0
+PSQH.US,D,20241220,000000,3.6512,3.91,3.52,3.84,1456935,0
+PSQH.US,D,20241223,000000,3.87,3.89,3.5,3.8,1441646,0
+PSQH.US,D,20241224,000000,3.8101,4.06,3.8,3.89,633940,0
+PSQH.US,D,20241226,000000,3.98,4.84,3.83,4.64,4127097,0
+PSQH.US,D,20241227,000000,4.7,5.18,4.38,4.99,4491709,0
+PSQH.US,D,20241230,000000,4.9,5.09,4.5,4.82,1979721,0
+PSQH.US,D,20241231,000000,4.877,4.95,4.52,4.54,1642093,0
+PSQH.US,D,20250102,000000,4.65,4.7799,4.2671,4.45,1221660,0
+PSQH.US,D,20250103,000000,4.49,4.69,4.32,4.62,1061640,0
+PSQH.US,D,20250106,000000,4.69,4.9,4.41,4.43,1600108,0
+PSQH.US,D,20250107,000000,4.43,4.44,4.0879,4.23,1404601,0
+PSQH.US,D,20250108,000000,4.09,4.14,3.8756,4.05,1027236,0
+PSQH.US,D,20250110,000000,4.02,4.1,3.9,3.91,795478,0
+PSQH.US,D,20250113,000000,3.84,4.03,3.63,3.94,1688941,0
+PSQH.US,D,20250114,000000,3.95,4.155,3.62,3.66,1402931,0
+PSQH.US,D,20250115,000000,3.83,4.37,3.58,4.13,2723632,0
+PSQH.US,D,20250116,000000,4.14,4.74,3.96,4.58,2188345,0
+PSQH.US,D,20250117,000000,4.68,4.99,4.46,4.64,2198424,0
+PSQH.US,D,20250121,000000,4.695,4.9896,4.27,4.71,2341019,0
+PSQH.US,D,20250122,000000,4.69,4.7362,4.28,4.32,1635325,0
+PSQH.US,D,20250123,000000,4.26,4.44,4.12,4.36,1221763,0
+PSQH.US,D,20250124,000000,4.41,4.52,4.14,4.18,1128317,0
+PSQH.US,D,20250127,000000,4.102,4.18,3.79,3.89,1335349,0
+PSQH.US,D,20250128,000000,3.97,4.0305,3.76,3.97,951115,0
+PSQH.US,D,20250129,000000,3.993,4.065,3.87,3.92,840809,0
+PSQH.US,D,20250130,000000,3.91,3.99,3.76,3.94,826218,0
+PSQH.US,D,20250131,000000,3.92,4.15,3.84,3.95,961737,0
+PSQH.US,D,20250203,000000,3.815,3.92,3.71,3.72,921824,0
+PSQH.US,D,20250204,000000,3.75,3.9394,3.7,3.81,612849,0
+PSQH.US,D,20250205,000000,3.855,3.8812,3.76,3.77,535221,0
+PSQH.US,D,20250206,000000,3.88,4.1004,3.707,3.95,1091060,0
+PSQH.US,D,20250207,000000,3.96,4.1,3.85,3.85,753615,0
+PSQH.US,D,20250210,000000,3.99,4.16,3.89,3.92,753271,0
+PSQH.US,D,20250211,000000,3.915,4.01,3.78,3.81,490903,0
+PSQH.US,D,20250212,000000,3.75,3.87,3.61,3.77,867382,0
+PSQH.US,D,20250213,000000,3.78,3.96,3.75,3.86,729930,0
+PSQH.US,D,20250214,000000,3.85,3.97,3.6,3.64,1335790,0
+PSQH.US,D,20250218,000000,3.6,3.625,3.36,3.41,1690667,0
+PSQH.US,D,20250219,000000,3.35,3.44,3.26,3.31,1130066,0
+PSQH.US,D,20250220,000000,3.29,3.29,3.12,3.21,659749,0
+PSQH.US,D,20250221,000000,3.28,3.32,3.07,3.1,896761,0
+PSQH.US,D,20250224,000000,3.11,3.12,2.93,2.99,513353,0
+PSQH.US,D,20250225,000000,3.04,3.0899,2.82,2.87,1071245,0
+PSQH.US,D,20250226,000000,2.87,2.9,2.75,2.77,1063949,0
+PSQH.US,D,20250227,000000,2.8,2.94,2.705,2.72,1178084,0
+PSQH.US,D,20250228,000000,2.68,2.73,2.6,2.66,584218,0
+PSQH.US,D,20250303,000000,2.64,2.71,2.5301,2.57,624867,0
+PSQH.US,D,20250304,000000,2.51,2.65,2.45,2.57,716362,0
+PSQH.US,D,20250305,000000,2.6,2.8,2.59,2.73,834220,0
+PSQH.US,D,20250306,000000,2.67,2.71,2.585,2.61,321378,0
+PSQH.US,D,20250307,000000,2.6653,2.755,2.565,2.7,368373,0
+PSQH.US,D,20250310,000000,2.6994,2.6994,2.41,2.46,702068,0
+PSQH.US,D,20250311,000000,2.45,2.51,2.3101,2.49,680830,0
+PSQH.US,D,20250312,000000,2.535,2.59,2.47,2.51,465052,0
+PSQH.US,D,20250313,000000,2.52,2.56,2.355,2.36,774794,0
+PSQH.US,D,20250314,000000,2.348,2.67,2.22,2.65,1083785,0
+PSQH.US,D,20250317,000000,2.74,2.86,2.66,2.78,815395,0
+PSQH.US,D,20250318,000000,2.77,2.88,2.67,2.85,425345,0
+PSQH.US,D,20250319,000000,2.797,2.88,2.74,2.74,467942,0
+PSQH.US,D,20250320,000000,2.69,2.81,2.6101,2.71,374450,0
+PSQH.US,D,20250321,000000,2.64,2.72,2.58,2.66,729676,0
+PSQH.US,D,20250324,000000,2.75,2.775,2.665,2.73,529549,0
+PSQH.US,D,20250325,000000,2.7168,2.73,2.5,2.5,514133,0
+PSQH.US,D,20250326,000000,2.49,2.555,2.43,2.48,436302,0
+PSQH.US,D,20250327,000000,2.43,2.49,2.38,2.47,352577,0
+PSQH.US,D,20250328,000000,2.43,2.5072,2.27,2.34,574707,0
+PSQH.US,D,20250331,000000,2.285,2.32,2.2,2.29,674115,0
+PSQH.US,D,20250401,000000,2.3201,2.35,2.185,2.2,703004,0
+PSQH.US,D,20250402,000000,2.07,2.195,2.06,2.18,850133,0
+PSQH.US,D,20250403,000000,2.05,2.09,1.95,2,830210,0
+PSQH.US,D,20250404,000000,1.9,1.91,1.8,1.83,940224,0
+PSQH.US,D,20250407,000000,1.72,1.8695,1.6301,1.82,987619,0
+PSQH.US,D,20250408,000000,1.98,1.98,1.735,1.76,810280,0
+PSQH.US,D,20250409,000000,1.75,2.0086,1.73,1.97,1154433,0
+PSQH.US,D,20250410,000000,1.91,1.9299,1.77,1.81,463684,0
+PSQH.US,D,20250411,000000,1.84,1.85,1.74,1.81,564681,0
+PSQH.US,D,20250414,000000,1.85,1.87,1.74,1.75,379873,0
+PSQH.US,D,20250415,000000,1.75,1.81,1.73,1.81,376175,0
+PSQH.US,D,20250416,000000,1.79,1.85,1.78,1.83,686761,0
+PSQH.US,D,20250417,000000,1.825,1.85,1.77,1.84,335210,0
+PSQH.US,D,20250421,000000,1.855,1.9,1.81,1.85,335142,0
+PSQH.US,D,20250422,000000,1.89,1.9,1.8,1.88,363882,0
+PSQH.US,D,20250423,000000,1.96,2.11,1.945,1.97,586878,0
+PSQH.US,D,20250424,000000,1.98,2.13,1.9301,2.1,933453,0
+PSQH.US,D,20250425,000000,2.1,2.13,2,2.03,464028,0
+PSQH.US,D,20250428,000000,2.02,2.05,1.8,1.9,1048411,0
+PSQH.US,D,20250429,000000,1.9266,1.958,1.83,1.86,543286,0
+PSQH.US,D,20250430,000000,1.83,1.87,1.76,1.87,553019,0
+PSQH.US,D,20250501,000000,1.92,1.92,1.77,1.8,546197,0
+PSQH.US,D,20250502,000000,1.8149,1.88,1.78,1.83,664874,0
+PSQH.US,D,20250505,000000,1.82,1.83,1.73,1.76,655347,0
+PSQH.US,D,20250506,000000,1.74,1.76,1.71,1.73,651603,0
+PSQH.US,D,20250507,000000,1.75,1.82,1.72,1.81,513590,0
+PSQH.US,D,20250508,000000,1.81,1.955,1.79,1.94,1219141,0
+PSQH.US,D,20250509,000000,1.835,2.295,1.8,2.09,1619925,0
+PSQH.US,D,20250512,000000,2.15,2.16,1.9,2.1,1564379,0
+PSQH.US,D,20250513,000000,2.1275,2.23,2.03,2.15,1513971,0
+PSQH.US,D,20250514,000000,2.135,2.15,1.96,1.99,1044558,0
+PSQH.US,D,20250515,000000,1.98,2.03,1.91,1.96,842873,0
+PSQH.US,D,20250516,000000,1.96,2.02,1.93,2,637543,0
+PSQH.US,D,20250519,000000,1.9729,2.065,1.96,1.97,699930,0
+PSQH.US,D,20250520,000000,2,2.03,1.92,1.94,482462,0
+PSQH.US,D,20250521,000000,1.98,2.08,1.965,2.04,1454201,0
+PSQH.US,D,20250522,000000,2.04,2.135,1.965,2.12,843636,0
+PSQH.US,D,20250523,000000,2.06,2.1095,1.94,1.99,991023,0
+PSQH.US,D,20250527,000000,2.01,2.83,1.98,2.75,8202728,0
+PSQH.US,D,20250528,000000,2.65,2.6948,2.21,2.36,2704385,0
+PSQH.US,D,20250529,000000,2.3901,2.42,2.22,2.37,1372049,0
+PSQH.US,D,20250530,000000,2.345,2.36,2.121,2.15,1255698,0
+PSQH.US,D,20250602,000000,2.17,2.34,2.09,2.29,1388048,0
+PSQH.US,D,20250603,000000,2.31,2.43,2.26,2.32,1500402,0
+PSQH.US,D,20250604,000000,2.33,2.52,2.31,2.45,1409798,0
+PSQH.US,D,20250605,000000,2.4252,2.47,2.3,2.3,808841,0
+PSQH.US,D,20250606,000000,2.33,2.51,2.25,2.5,836911,0
+PSQH.US,D,20250609,000000,2.54,2.6256,2.49,2.53,719060,0
+PSQH.US,D,20250610,000000,2.5954,2.6071,2.46,2.48,367041,0
+PSQH.US,D,20250611,000000,2.5,2.53,2.3401,2.35,570976,0
+PSQH.US,D,20250612,000000,2.33,2.345,2.24,2.25,398506,0
+PSQH.US,D,20250613,000000,2.2104,2.2334,2.12,2.12,546770,0
+PSQH.US,D,20250616,000000,2.155,2.19,2.105,2.13,435414,0
+PSQH.US,D,20250617,000000,2.1017,2.1599,2.08,2.1,283142,0
+PSQH.US,D,20250618,000000,2.08,2.11,2.01,2.03,448330,0
+PSQH.US,D,20250620,000000,2.03,2.04,1.9,1.91,779281,0
+PSQH.US,D,20250623,000000,1.91,1.92,1.76,1.85,795837,0
+PSQH.US,D,20250624,000000,1.87,1.99,1.85,1.96,485623,0
+PSQH.US,D,20250625,000000,2,2,1.8837,1.91,399330,0
+PSQH.US,D,20250626,000000,1.92,2.085,1.9066,2.04,668521,0
+PSQH.US,D,20250627,000000,2.04,2.0992,1.98,2.06,578312,0
+PSQH.US,D,20250630,000000,2.1,2.13,2.01,2.05,621027,0
+PSQH.US,D,20250701,000000,2.025,2.2,2.0101,2.14,535765,0
+PSQH.US,D,20250702,000000,2.155,2.2,2.13,2.17,261751,0
+PSQH.US,D,20250703,000000,2.2,2.23,2.14,2.14,228225,0
+PSQH.US,D,20250707,000000,2.1452,2.1452,2.07,2.13,231827,0
+PSQH.US,D,20250708,000000,2.15,2.295,2.14,2.23,471879,0
+PSQH.US,D,20250709,000000,2.25,2.2666,2.1501,2.25,538590,0
+PSQH.US,D,20250710,000000,2.27,2.3492,2.24,2.32,333019,0
+PSQH.US,D,20250711,000000,2.32,2.34,2.24,2.31,399857,0
+PSQH.US,D,20250714,000000,2.31,2.63,2.26,2.5,1637996,0
+PSQH.US,D,20250715,000000,2.6,2.6,2.45,2.49,777981,0
+PSQH.US,D,20250716,000000,2.52,2.525,2.34,2.41,940964,0
+PSQH.US,D,20250717,000000,2.42,2.47,2.33,2.39,725055,0
+PSQH.US,D,20250718,000000,2.42,2.46,2.3502,2.41,321784,0
+PSQH.US,D,20250721,000000,2.4622,2.58,2.275,2.29,1109900,0
+PSQH.US,D,20250722,000000,2.29,2.305,2.2001,2.25,813100,0
+PSQH.US,D,20250723,000000,2.28,2.36,2.22,2.25,553486,0
+PSQH.US,D,20250724,000000,2.24,2.2967,2.2,2.23,632566,0
+PSQH.US,D,20250725,000000,2.225,2.251,2.165,2.24,386690,0
+PSQH.US,D,20250728,000000,2.27,2.3198,2.18,2.18,684144,0
+PSQH.US,D,20250729,000000,2.1608,2.18,1.97,1.98,1069519,0
+PSQH.US,D,20250730,000000,2.03,2.27,2.01,2.09,1412275,0
+PSQH.US,D,20250731,000000,2.1,2.1,2.0001,2.04,509812,0
+PSQH.US,D,20250801,000000,2,2.03,1.93,1.97,616777,0
+PSQH.US,D,20250804,000000,2.025,2.11,1.9801,2.09,479415,0
+PSQH.US,D,20250805,000000,2.1,2.11,2.015,2.07,580472,0
+PSQH.US,D,20250806,000000,2.05,2.06,1.9702,2.04,592798,0
+PSQH.US,D,20250807,000000,2.06,2.07,1.96,2,509832,0
+PSQH.US,D,20250808,000000,2,2.035,1.96,1.99,351322,0
+PSQH.US,D,20250811,000000,1.99,2.02,1.935,1.96,638299,0
+PSQH.US,D,20250812,000000,1.99,2.02,1.95,1.98,1223260,0
+PSQH.US,D,20250813,000000,1.74,1.74,1.6,1.69,2697197,0
+PSQH.US,D,20250814,000000,1.7,1.71,1.61,1.64,435283,0
+PSQH.US,D,20250815,000000,1.65,1.66,1.55,1.56,1072264,0
+PSQH.US,D,20250818,000000,1.6,1.85,1.59,1.83,1548316,0
+PSQH.US,D,20250819,000000,1.7805,2.19,1.64,2.16,5438666,0
+PSQH.US,D,20250820,000000,2.16,2.16,1.66,1.71,3139804,0
+PSQH.US,D,20250821,000000,1.72,1.7338,1.635,1.68,974947,0
+PSQH.US,D,20250822,000000,1.68,1.7,1.57,1.65,1696504,0
+PSQH.US,D,20250825,000000,1.67,1.76,1.64,1.7,763179,0
+PSQH.US,D,20250826,000000,1.725,1.77,1.67,1.75,775565,0
+PSQH.US,D,20250827,000000,1.74,1.7491,1.66,1.66,559244,0
+PSQH.US,D,20250828,000000,1.68,1.69,1.65,1.66,331082,0
+PSQH.US,D,20250829,000000,1.66,1.7,1.645,1.66,480574,0
+PSQH.US,D,20250902,000000,1.63,1.6441,1.58,1.61,638847,0
+PSQH.US,D,20250903,000000,1.63,1.76,1.591,1.65,1008348,0
+PSQH.US,D,20250904,000000,1.65,1.67,1.62,1.66,370739,0
+PSQH.US,D,20250905,000000,1.638,1.66,1.58,1.61,841936,0
+PSQH.US,D,20250908,000000,1.6242,1.7,1.58,1.7,677700,0
+PSQH.US,D,20250909,000000,1.68,1.7791,1.65,1.76,1103274,0
+PSQH.US,D,20250910,000000,1.915,2.0286,1.825,1.97,3369925,0
+PSQH.US,D,20250911,000000,1.99,2.14,1.96,1.98,1815157,0
+PSQH.US,D,20250912,000000,1.98,2.02,1.91,1.96,895699,0
+PSQH.US,D,20250915,000000,1.98,2.16,1.96,2.02,1600882,0
+PSQH.US,D,20250916,000000,2.015,2.02,1.95,2,917594,0
+PSQH.US,D,20250917,000000,1.973,2.16,1.96,2.09,1548668,0
+PSQH.US,D,20250918,000000,2.12,2.21,2.104,2.17,838790,0
+PSQH.US,D,20250919,000000,2.17,2.3854,2.155,2.29,1862545,0
+PSQH.US,D,20250922,000000,2.385,2.445,2.23,2.35,1427893,0
+PSQH.US,D,20250923,000000,2.3908,2.695,2.35,2.41,3238490,0
+PSQH.US,D,20250924,000000,2.62,2.84,2.517,2.83,4120367,0
+PSQH.US,D,20250925,000000,2.66,2.7139,2.06,2.12,8367683,0
+PSQH.US,D,20250926,000000,1.99,2.07,1.85,2.02,2629680,0
+PSQH.US,D,20250929,000000,2.015,2.04,1.95,1.97,995166,0
+PSQH.US,D,20250930,000000,1.97,1.97,1.86,1.91,973743,0
+PSQH.US,D,20251001,000000,1.905,1.96,1.835,1.88,753252,0
+PSQH.US,D,20251002,000000,1.89,1.92,1.8709,1.92,490410,0
+PSQH.US,D,20251003,000000,1.94,2.04,1.905,1.93,1017685,0
+PSQH.US,D,20251006,000000,1.96,2.37,1.9,2.34,6025131,0
+PSQH.US,D,20251007,000000,2.29,2.2994,2.115,2.19,1836147,0
+PSQH.US,D,20251008,000000,2.21,2.215,2.1,2.12,782047,0
+PSQH.US,D,20251009,000000,2.12,2.21,2.07,2.17,961294,0
+PSQH.US,D,20251010,000000,2.17,2.2,1.98,1.99,1350258,0
+PSQH.US,D,20251013,000000,1.99,2.39,1.984,2.39,2814927,0
+PSQH.US,D,20251014,000000,2.25,2.5,2.17,2.33,1968773,0
+PSQH.US,D,20251015,000000,2.38,2.3918,2.16,2.18,1013272,0
+PSQH.US,D,20251016,000000,2.21,2.23,2.035,2.06,752060,0
+PSQH.US,D,20251017,000000,2.0399,2.1,1.99,2.03,807764,0
+PSQH.US,D,20251020,000000,2.05,2.095,2.02,2.03,557505,0
+PSQH.US,D,20251021,000000,2.02,2.0485,1.95,1.95,711995,0
+PSQH.US,D,20251022,000000,1.97,2.1779,1.95,2.09,2112623,0
+PSQH.US,D,20251023,000000,2.1,2.155,2.03,2.1,1406536,0
+PSQH.US,D,20251024,000000,2.17,2.27,2.13,2.18,1234612,0
+PSQH.US,D,20251027,000000,2.23,2.34,2.22,2.24,886459,0
+PSQH.US,D,20251028,000000,2.24,2.25,2.12,2.12,628441,0
+PSQH.US,D,20251029,000000,2.135,2.15,2.03,2.07,618727,0
+PSQH.US,D,20251030,000000,2.05,2.05,1.99,2,674387,0
+PSQH.US,D,20251031,000000,2.05,2.07,1.99,2.05,320789,0
+PSQH.US,D,20251103,000000,2.0408,2.08,1.985,2.01,360323,0
+PSQH.US,D,20251104,000000,1.98,1.99,1.9,1.9,474979,0
+PSQH.US,D,20251105,000000,1.9,1.97,1.89,1.94,690203,0
+PSQH.US,D,20251106,000000,1.805,1.89,1.75,1.75,1429291,0
+PSQH.US,D,20251107,000000,1.79,1.82,1.67,1.8,673719,0
+PSQH.US,D,20251110,000000,1.9,1.95,1.82,1.84,591652,0
+PSQH.US,D,20251111,000000,1.84,1.86,1.77,1.8,348362,0
+PSQH.US,D,20251112,000000,1.82,1.84,1.74,1.77,387460,0
+PSQH.US,D,20251113,000000,1.76,1.8,1.59,1.66,1053885,0
+PSQH.US,D,20251114,000000,1.65,1.65,1.57,1.58,660694,0
+PSQH.US,D,20251117,000000,1.59,1.59,1.42,1.49,1392719,0
+PSQH.US,D,20251118,000000,1.48,1.545,1.45,1.48,479522,0
+PSQH.US,D,20251119,000000,1.48,1.5133,1.38,1.41,483606,0
+PSQH.US,D,20251120,000000,1.45,1.4813,1.3,1.3,961814,0
+PSQH.US,D,20251121,000000,1.27,1.33,1.23,1.3,850824,0
+PSQH.US,D,20251124,000000,1.3,1.3395,1.26,1.33,600094,0
+PSQH.US,D,20251125,000000,1.325,1.33,1.2401,1.28,794451,0
+PSQH.US,D,20251126,000000,1.29,1.2999,1.23,1.28,707186,0
+PSQH.US,D,20251128,000000,1.305,1.345,1.29,1.3,302399,0
+PSQH.US,D,20251201,000000,1.29,1.3,1.25,1.25,632899,0
+PSQH.US,D,20251202,000000,1.27,1.36,1.2694,1.3,645919,0
+PSQH.US,D,20251203,000000,1.34,1.44,1.275,1.42,614708,0
+PSQH.US,D,20251204,000000,1.43,1.49,1.3801,1.48,338303,0
+PSQH.US,D,20251205,000000,1.48,1.49,1.4,1.46,615022,0
+PSQH.US,D,20251208,000000,1.44,1.46,1.37,1.39,576772,0
+PSQH.US,D,20251209,000000,1.38,1.41,1.345,1.35,344800,0
+PSQH.US,D,20251210,000000,1.37,1.49,1.36,1.44,620296,0
+PSQH.US,D,20251211,000000,1.4389,1.46,1.39,1.4,348475,0
+PSQH.US,D,20251212,000000,1.3993,1.43,1.37,1.39,358308,0
+PSQH.US,D,20251215,000000,1.44,1.44,1.285,1.3,507339,0
+PSQH.US,D,20251216,000000,1.3009,1.33,1.27,1.29,330526,0
+PSQH.US,D,20251217,000000,1.26,1.3199,1.18,1.18,735896,0
+PSQH.US,D,20251218,000000,0.9506,1.1,0.92,1.06,1636689,0
+PSQH.US,D,20251219,000000,1.08,1.09,1.02,1.02,453940,0
+PSQH.US,D,20251222,000000,1.02,1.18,1,1.05,1033749,0
+PSQH.US,D,20251223,000000,1.09,1.215,1.07,1.08,1361487,0
+PSQH.US,D,20251224,000000,1.122,1.13,1.065,1.12,273529,0
+PSQH.US,D,20251226,000000,1.13,1.13,1.08,1.09,222887,0
+PSQH.US,D,20251229,000000,1.06,1.12,1.03,1.05,403685,0
+PSQH.US,D,20251230,000000,1.045,1.08,1.02,1.02,611415,0
+PSQH.US,D,20251231,000000,1.02,1.12,1,1.03,1068946,0
+PSQH.US,D,20260102,000000,1.08,1.105,1.05,1.07,326046,0
+PSQH.US,D,20260105,000000,1.07,1.16,1.07,1.09,511309,0
+PSQH.US,D,20260106,000000,1.1,1.14,1.09,1.12,273763,0
+PSQH.US,D,20260107,000000,1.16,1.3356,1.16,1.18,1801972,0
+PSQH.US,D,20260108,000000,1.19,1.2319,1.14,1.14,353186,0
+PSQH.US,D,20260109,000000,1.155,1.175,1.1,1.11,495214,0
+PSQH.US,D,20260112,000000,1.13,1.16,1.1,1.11,337537,0
+PSQH.US,D,20260113,000000,1.13,1.14,1.08,1.08,307397,0
+PSQH.US,D,20260114,000000,1.08,1.1171,1.07,1.08,212560,0
+PSQH.US,D,20260115,000000,1.08,1.115,1.05,1.05,316905,0
+PSQH.US,D,20260116,000000,1.07,1.085,1.04,1.04,304157,0
+PSQH.US,D,20260120,000000,1.02,1.06,1.01,1.02,423346,0
+PSQH.US,D,20260121,000000,1.05,1.055,1.01,1.02,287452,0
+PSQH.US,D,20260122,000000,1.3,1.33,1.04,1.1,54600426,0
+PSQH.US,D,20260123,000000,1.09,1.14,1.01,1.06,2989724,0
+PSQH.US,D,20260126,000000,0.988,1.03,0.94,0.9648,1922125,0
+PSQH.US,D,20260127,000000,0.9482,0.96,0.923,0.96,769558,0
+PSQH.US,D,20260128,000000,0.948,0.95,0.89,0.919,741178,0
+PSQH.US,D,20260129,000000,0.9128,0.9128,0.8379,0.8786,1152354,0
+PSQH.US,D,20260130,000000,0.8698,0.88,0.8017,0.8077,836897,0
+PSQH.US,D,20260202,000000,0.8386,0.839,0.777,0.79,547078,0
+PSQH.US,D,20260203,000000,0.79,0.8096,0.710101,0.76,757099,0
+PSQH.US,D,20260204,000000,0.7644,0.7644,0.69,0.691,489485,0
+PSQH.US,D,20260205,000000,0.7104,0.7106,0.6205,0.65,1080485,0
+PSQH.US,D,20260206,000000,0.69905,0.8099,0.687,0.7905,1048055,0
+PSQH.US,D,20260209,000000,0.785,0.7999,0.736,0.764,440255,0
+PSQH.US,D,20260210,000000,0.7529,0.8049,0.75,0.7596,296207,0
+PSQH.US,D,20260211,000000,0.7835,0.8,0.7261,0.743,311115,0
+PSQH.US,D,20260212,000000,0.75,0.7638,0.7,0.704,281687,0
+PSQH.US,D,20260213,000000,0.727,0.8,0.72,0.7517,368520,0
+PSQH.US,D,20260217,000000,0.7604,0.7974,0.7303,0.7754,367908,0
+PSQH.US,D,20260218,000000,0.7503,0.8309,0.7503,0.7997,490045,0

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

@@ -0,0 +1,344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PUSH.US,D,20240723,000000,50.3446,50.3446,50.3446,50.3446,86,0
+PUSH.US,D,20240724,000000,50.345,50.345,50.345,50.345,86,0
+PUSH.US,D,20240725,000000,50.3674,50.3674,50.3674,50.3674,86,0
+PUSH.US,D,20240726,000000,50.3777,50.3777,50.3777,50.3777,86,0
+PUSH.US,D,20240729,000000,50.38,50.38,50.38,50.38,3,0
+PUSH.US,D,20240730,000000,50.39,50.39,50.39,50.39,2,0
+PUSH.US,D,20240731,000000,50.4098,50.4098,50.4098,50.4098,10,0
+PUSH.US,D,20240801,000000,50.255,50.255,50.255,50.255,3,0
+PUSH.US,D,20240802,000000,50.3147,50.3147,50.3147,50.3147,1,0
+PUSH.US,D,20240805,000000,50.3174,50.3174,50.3174,50.3174,15,0
+PUSH.US,D,20240806,000000,50.3225,50.3225,50.3225,50.3225,91,0
+PUSH.US,D,20240807,000000,50.3072,50.3072,50.3072,50.3072,88,0
+PUSH.US,D,20240808,000000,50.315,50.315,50.315,50.315,3,0
+PUSH.US,D,20240809,000000,50.32,50.32,50.32,50.32,1,0
+PUSH.US,D,20240812,000000,50.3424,50.35,50.3424,50.35,3680,0
+PUSH.US,D,20240813,000000,50.345,50.345,50.345,50.345,1,0
+PUSH.US,D,20240814,000000,50.36,50.36,50.36,50.36,1,0
+PUSH.US,D,20240815,000000,50.36,50.5,50.36,50.38,3480,0
+PUSH.US,D,20240816,000000,50.3799,50.3799,50.34,50.34,127,0
+PUSH.US,D,20240819,000000,50.345,50.345,50.345,50.345,2,0
+PUSH.US,D,20240820,000000,50.335,50.335,50.335,50.335,1,0
+PUSH.US,D,20240821,000000,50.4,50.4,50.36,50.36,127,0
+PUSH.US,D,20240822,000000,50.38,50.4099,50.34,50.375,710,0
+PUSH.US,D,20240823,000000,50.375,50.42,50.34,50.405,920,0
+PUSH.US,D,20240826,000000,50.43,50.43,50.3978,50.3978,405,0
+PUSH.US,D,20240827,000000,50.44,50.45,50.41,50.41,602,0
+PUSH.US,D,20240828,000000,50.415,50.415,50.415,50.415,85,0
+PUSH.US,D,20240829,000000,50.4499,50.4499,50.445,50.445,221,0
+PUSH.US,D,20240830,000000,50.4544,50.4544,50.44,50.44,991,0
+PUSH.US,D,20240903,000000,50.35,50.35,50.3395,50.3395,286,0
+PUSH.US,D,20240904,000000,50.3442,50.39,50.3442,50.3865,670,0
+PUSH.US,D,20240905,000000,50.41,50.43,50.38,50.38,590,0
+PUSH.US,D,20240906,000000,50.39,50.39,50.39,50.39,4,0
+PUSH.US,D,20240909,000000,50.42,50.42,50.42,50.42,101,0
+PUSH.US,D,20240910,000000,50.415,50.415,50.415,50.415,72,0
+PUSH.US,D,20240911,000000,50.4332,50.4332,50.42,50.42,150,0
+PUSH.US,D,20240912,000000,50.435,50.435,50.435,50.435,80,0
+PUSH.US,D,20240913,000000,50.4369,50.4369,50.4369,50.4369,114,0
+PUSH.US,D,20240916,000000,50.445,50.445,50.445,50.445,104,0
+PUSH.US,D,20240917,000000,50.46,50.46,50.46,50.46,3,0
+PUSH.US,D,20240918,000000,50.41,50.47,50.41,50.47,249,0
+PUSH.US,D,20240919,000000,50.47,50.47,50.47,50.47,3,0
+PUSH.US,D,20240920,000000,50.49,50.49,50.49,50.49,3,0
+PUSH.US,D,20240923,000000,50.5,50.69,50.5,50.5,2774,0
+PUSH.US,D,20240924,000000,50.49,50.49,50.49,50.49,3,0
+PUSH.US,D,20240925,000000,50.48,50.555,50.48,50.5165,18508,0
+PUSH.US,D,20240926,000000,50.54,50.54,50.505,50.505,104,0
+PUSH.US,D,20240927,000000,50.53,50.53,50.525,50.525,602,0
+PUSH.US,D,20241001,000000,50.355,50.355,50.355,50.355,10,0
+PUSH.US,D,20241002,000000,50.3542,50.4,50.3542,50.365,402,0
+PUSH.US,D,20241003,000000,50.389,50.5,50.372,50.3745,1722,0
+PUSH.US,D,20241004,000000,50.33,50.33,50.33,50.33,10,0
+PUSH.US,D,20241007,000000,50.34,50.34,50.326,50.326,161,0
+PUSH.US,D,20241008,000000,50.3135,50.3135,50.3135,50.3135,4,0
+PUSH.US,D,20241009,000000,50.3,50.31,50.2912,50.31,570,0
+PUSH.US,D,20241010,000000,50.36,50.36,50.33,50.33,104,0
+PUSH.US,D,20241011,000000,50.36,50.36,50.33,50.33,124,0
+PUSH.US,D,20241014,000000,50.305,50.305,50.305,50.305,82,0
+PUSH.US,D,20241015,000000,50.29,50.325,50.29,50.325,103,0
+PUSH.US,D,20241016,000000,50.3682,50.3682,50.34,50.34,200,0
+PUSH.US,D,20241017,000000,50.29,50.345,50.29,50.345,547,0
+PUSH.US,D,20241018,000000,50.35,50.35,50.35,50.35,7,0
+PUSH.US,D,20241021,000000,50.335,50.335,50.335,50.335,5,0
+PUSH.US,D,20241022,000000,50.315,50.315,50.315,50.315,4,0
+PUSH.US,D,20241023,000000,50.29,50.29,50.27,50.27,132,0
+PUSH.US,D,20241024,000000,50.295,50.295,50.295,50.295,2,0
+PUSH.US,D,20241025,000000,50.3156,50.3156,50.305,50.305,4974,0
+PUSH.US,D,20241028,000000,50.315,50.315,50.315,50.315,1,0
+PUSH.US,D,20241029,000000,50.34,50.34,50.334,50.334,508,0
+PUSH.US,D,20241030,000000,50.35,50.47,50.35,50.365,4169,0
+PUSH.US,D,20241031,000000,50.32,50.32,50.32,50.32,64,0
+PUSH.US,D,20241104,000000,50.19,50.19,50.19,50.19,11,0
+PUSH.US,D,20241105,000000,50.195,50.195,50.195,50.195,101,0
+PUSH.US,D,20241106,000000,50.12,50.12,50.12,50.12,25,0
+PUSH.US,D,20241107,000000,50.16,50.16,50.16,50.16,53,0
+PUSH.US,D,20241108,000000,50.21,50.21,50.21,50.21,26,0
+PUSH.US,D,20241111,000000,50.22,50.22,50.2,50.2,2131,0
+PUSH.US,D,20241112,000000,50.19,50.19,50.18,50.18,124,0
+PUSH.US,D,20241113,000000,50.1956,50.21,50.1956,50.21,5400,0
+PUSH.US,D,20241114,000000,50.28,50.28,50.21,50.21,710,0
+PUSH.US,D,20241115,000000,50.2,50.23,50.2,50.23,226,0
+PUSH.US,D,20241118,000000,50.27,50.27,50.23,50.23,2415,0
+PUSH.US,D,20241119,000000,50.2388,50.25,50.2388,50.25,260,0
+PUSH.US,D,20241121,000000,50.31,50.31,50.296,50.296,481,0
+PUSH.US,D,20241126,000000,50.28,50.305,50.28,50.305,230,0
+PUSH.US,D,20241127,000000,50.3035,50.35,50.3035,50.32,400,0
+PUSH.US,D,20241202,000000,50.22,50.25,50.215,50.215,400,0
+PUSH.US,D,20241203,000000,50.23,50.24,50.215,50.215,941,0
+PUSH.US,D,20241204,000000,50.2,50.24,50.1912,50.24,10092,0
+PUSH.US,D,20241205,000000,50.239,50.27,50.239,50.261,406,0
+PUSH.US,D,20241206,000000,50.25,50.25,50.235,50.235,467,0
+PUSH.US,D,20241210,000000,50.3,50.55,50.255,50.255,5329,0
+PUSH.US,D,20241213,000000,50.25,50.25,50.2461,50.2461,260,0
+PUSH.US,D,20241216,000000,50.2589,50.26,50.24,50.24,681,0
+PUSH.US,D,20241220,000000,50.1899,50.1899,50.185,50.185,217,0
+PUSH.US,D,20241224,000000,50.21,50.21,50.185,50.185,213,0
+PUSH.US,D,20250103,000000,50.08,50.125,49.97,50.125,3658,0
+PUSH.US,D,20250106,000000,50.1047,50.135,50.1047,50.135,265,0
+PUSH.US,D,20250107,000000,50.11,50.145,50.1099,50.145,1501,0
+PUSH.US,D,20250116,000000,50.15,50.1662,50.145,50.145,292,0
+PUSH.US,D,20250117,000000,50.18,50.1801,50.1783,50.1783,602,0
+PUSH.US,D,20250122,000000,50.21,50.21,50.1884,50.1884,829,0
+PUSH.US,D,20250123,000000,50.2101,50.2327,50.2001,50.2305,3193,0
+PUSH.US,D,20250124,000000,50.26,50.26,50.25,50.255,2420,0
+PUSH.US,D,20250127,000000,50.29,50.29,50.2855,50.2855,100,0
+PUSH.US,D,20250129,000000,50.34,50.34,50.3002,50.3002,300,0
+PUSH.US,D,20250204,000000,50.21,50.21,50.185,50.185,523,0
+PUSH.US,D,20250205,000000,50.2113,50.2113,50.2036,50.2036,4990,0
+PUSH.US,D,20250206,000000,50.24,50.36,50.23,50.245,5283,0
+PUSH.US,D,20250207,000000,50.25,50.26,50.25,50.26,635,0
+PUSH.US,D,20250210,000000,50.2,50.3,50.2,50.28,3811,0
+PUSH.US,D,20250212,000000,50.19,50.22,50.19,50.22,1002,0
+PUSH.US,D,20250213,000000,50.2,50.225,50.2,50.225,1690,0
+PUSH.US,D,20250214,000000,50.27,50.27,50.25,50.25,319,0
+PUSH.US,D,20250219,000000,50.28,50.3,50.28,50.28,5404,0
+PUSH.US,D,20250221,000000,50.3576,50.39,50.35,50.365,3331,0
+PUSH.US,D,20250225,000000,50.39,50.4,50.365,50.365,297,0
+PUSH.US,D,20250226,000000,50.41,50.41,50.39,50.39,337,0
+PUSH.US,D,20250227,000000,50.41,50.41,50.385,50.385,505,0
+PUSH.US,D,20250228,000000,50.45,50.45,50.42,50.42,147,0
+PUSH.US,D,20250303,000000,50.27,50.38,50.245,50.245,388,0
+PUSH.US,D,20250304,000000,50.25,50.2565,50.21,50.24,1523,0
+PUSH.US,D,20250305,000000,50.26,50.26,50.2497,50.2497,401,0
+PUSH.US,D,20250306,000000,50.28,50.39,50.28,50.2988,1405,0
+PUSH.US,D,20250307,000000,50.3,50.3,50.29,50.2935,49178,0
+PUSH.US,D,20250310,000000,50.2991,50.2991,50.29,50.29,395,0
+PUSH.US,D,20250311,000000,50.3494,50.3494,50.2,50.285,1960,0
+PUSH.US,D,20250312,000000,50.31,50.32,50.31,50.32,1061,0
+PUSH.US,D,20250313,000000,50.32,50.33,50.31,50.32,3358,0
+PUSH.US,D,20250314,000000,50.3101,50.3201,50.31,50.3201,1546,0
+PUSH.US,D,20250317,000000,50.3299,50.3299,50.3,50.3,451,0
+PUSH.US,D,20250318,000000,50.32,50.32,50.295,50.295,3568,0
+PUSH.US,D,20250319,000000,50.32,50.32,50.3,50.3,507,0
+PUSH.US,D,20250320,000000,50.31,50.32,50.31,50.32,827,0
+PUSH.US,D,20250321,000000,50.3364,50.3364,50.3,50.3,1199,0
+PUSH.US,D,20250324,000000,50.31,50.34,50.3,50.3,2101,0
+PUSH.US,D,20250325,000000,50.3009,50.32,50.3009,50.32,1372,0
+PUSH.US,D,20250326,000000,50.29,50.33,50.29,50.3226,2592,0
+PUSH.US,D,20250331,000000,50.31,50.3199,50.29,50.3169,1479,0
+PUSH.US,D,20250401,000000,50.24,50.2473,50.21,50.2254,5335,0
+PUSH.US,D,20250402,000000,50.22,50.22,50.215,50.215,1363,0
+PUSH.US,D,20250403,000000,50.28,50.28,50.27,50.275,10046,0
+PUSH.US,D,20250404,000000,50.27,50.3304,50.27,50.3304,2405,0
+PUSH.US,D,20250407,000000,50.27,50.2909,50.1,50.2707,3721,0
+PUSH.US,D,20250408,000000,50.04,50.2499,50.04,50.06,2532,0
+PUSH.US,D,20250409,000000,49.95,50.2699,49.87,50.0023,2373,0
+PUSH.US,D,20250411,000000,49.945,49.945,49.905,49.905,683,0
+PUSH.US,D,20250414,000000,50.0398,50.0455,50.02,50.035,1275,0
+PUSH.US,D,20250415,000000,50.0201,50.0314,50.0201,50.0314,2406,0
+PUSH.US,D,20250416,000000,50.055,50.1045,50.045,50.1045,1256,0
+PUSH.US,D,20250417,000000,50.1193,50.1193,50.07,50.07,999,0
+PUSH.US,D,20250421,000000,50.09,50.09,50,50.01,785,0
+PUSH.US,D,20250422,000000,50.04,50.04,50.03,50.03,123,0
+PUSH.US,D,20250423,000000,50.15,50.15,50.075,50.075,1006,0
+PUSH.US,D,20250424,000000,50.13,50.13,50.1055,50.125,2120,0
+PUSH.US,D,20250425,000000,50.17,50.18,50.15,50.15,1704,0
+PUSH.US,D,20250428,000000,50.19,50.19,50.14,50.1807,291,0
+PUSH.US,D,20250429,000000,50.25,50.25,50.21,50.225,675,0
+PUSH.US,D,20250430,000000,50.2699,50.2699,50.23,50.23,561,0
+PUSH.US,D,20250501,000000,50.13,50.13,50.09,50.09,241,0
+PUSH.US,D,20250502,000000,50.0501,50.11,50.0501,50.08,2285,0
+PUSH.US,D,20250505,000000,50.05,50.1,50.034,50.065,3846,0
+PUSH.US,D,20250506,000000,50.1,50.11,50.085,50.085,740,0
+PUSH.US,D,20250508,000000,50.16,50.28,50.16,50.215,6115,0
+PUSH.US,D,20250509,000000,50.12,50.145,50.12,50.145,407,0
+PUSH.US,D,20250512,000000,50.12,50.12,50.115,50.115,148,0
+PUSH.US,D,20250513,000000,50.1643,50.1643,50.14,50.14,3744,0
+PUSH.US,D,20250514,000000,50.1206,50.13,50.07,50.13,3560,0
+PUSH.US,D,20250515,000000,50.15,50.2,50.105,50.16,8471,0
+PUSH.US,D,20250516,000000,50.16,50.2,50.07,50.185,1726,0
+PUSH.US,D,20250519,000000,50.175,50.19,50.17,50.1845,4821,0
+PUSH.US,D,20250520,000000,50.1754,50.2,50.175,50.175,2752,0
+PUSH.US,D,20250521,000000,50.18,50.18,50.174,50.18,6207,0
+PUSH.US,D,20250528,000000,50.22,50.22,50.219,50.219,213,0
+PUSH.US,D,20250530,000000,50.26,50.3,50.26,50.28,996,0
+PUSH.US,D,20250602,000000,50.14,50.14,50.1367,50.1367,506,0
+PUSH.US,D,20250603,000000,50.13,50.135,50.12,50.135,3275,0
+PUSH.US,D,20250604,000000,50.13,50.155,50.1299,50.155,4797,0
+PUSH.US,D,20250605,000000,50.14,50.16,50.14,50.15,2645,0
+PUSH.US,D,20250606,000000,50.18,50.18,50.1454,50.1454,919,0
+PUSH.US,D,20250609,000000,50.2099,50.21,50.19,50.21,18790,0
+PUSH.US,D,20250610,000000,50.1799,50.1799,50.165,50.165,1002,0
+PUSH.US,D,20250611,000000,50.2299,50.29,50.197,50.197,1859,0
+PUSH.US,D,20250612,000000,50.17,50.55,50.17,50.2065,802,0
+PUSH.US,D,20250613,000000,50.2316,50.25,50.17,50.215,11634,0
+PUSH.US,D,20250616,000000,50.24,50.25,50.214,50.25,944,0
+PUSH.US,D,20250617,000000,50.19,50.235,50.1799,50.235,3098,0
+PUSH.US,D,20250618,000000,50.28,50.3,50.255,50.255,5402,0
+PUSH.US,D,20250620,000000,50.2316,50.27,50.2316,50.27,125,0
+PUSH.US,D,20250623,000000,50.242,50.35,50.242,50.3314,7158,0
+PUSH.US,D,20250624,000000,50.32,50.4,50.305,50.305,5204,0
+PUSH.US,D,20250625,000000,50.28,50.3072,50.28,50.3072,310,0
+PUSH.US,D,20250627,000000,50.33,50.38,50.33,50.371,7540,0
+PUSH.US,D,20250630,000000,50.38,50.38,50.355,50.355,202,0
+PUSH.US,D,20250701,000000,50.22,50.32,50.205,50.205,1337,0
+PUSH.US,D,20250702,000000,50.24,50.27,50.21,50.24,2780,0
+PUSH.US,D,20250703,000000,50.2259,50.2259,50.225,50.225,240,0
+PUSH.US,D,20250707,000000,50.24,50.26,50.24,50.25,1235,0
+PUSH.US,D,20250708,000000,50.26,50.395,50.23,50.26,2336,0
+PUSH.US,D,20250710,000000,50.31,50.35,50.31,50.34,1057,0
+PUSH.US,D,20250711,000000,50.3399,50.3399,50.305,50.305,278,0
+PUSH.US,D,20250714,000000,50.28,50.34,50.28,50.34,396,0
+PUSH.US,D,20250715,000000,50.33,50.45,50.3081,50.31,2203,0
+PUSH.US,D,20250718,000000,50.3334,50.49,50.3,50.335,5778,0
+PUSH.US,D,20250721,000000,50.35,50.35,50.33,50.33,4002,0
+PUSH.US,D,20250723,000000,50.3685,50.375,50.3499,50.375,3793,0
+PUSH.US,D,20250724,000000,50.3594,50.3594,50.335,50.335,1231,0
+PUSH.US,D,20250728,000000,50.38,50.5,50.345,50.345,3176,0
+PUSH.US,D,20250729,000000,50.33,50.3701,50.3201,50.3701,834,0
+PUSH.US,D,20250730,000000,50.38,50.4,50.365,50.365,738,0
+PUSH.US,D,20250801,000000,50.38,50.462,50.326,50.335,3105,0
+PUSH.US,D,20250804,000000,50.35,50.5,50.35,50.5,2785,0
+PUSH.US,D,20250805,000000,50.35,50.4999,50.35,50.3701,5119,0
+PUSH.US,D,20250806,000000,50.37,50.38,50.35,50.375,1410,0
+PUSH.US,D,20250807,000000,50.38,50.3901,50.3725,50.3901,805,0
+PUSH.US,D,20250808,000000,50.41,50.43,50.385,50.385,11261,0
+PUSH.US,D,20250811,000000,50.41,50.5499,50.4,50.4099,3685,0
+PUSH.US,D,20250812,000000,50.42,50.57,50.4,50.415,14138,0
+PUSH.US,D,20250813,000000,50.45,50.56,50.45,50.485,10395,0
+PUSH.US,D,20250814,000000,50.48,50.55,50.439,50.4712,5697,0
+PUSH.US,D,20250815,000000,50.4793,50.545,50.4345,50.48,10752,0
+PUSH.US,D,20250818,000000,50.46,50.57,50.45,50.5,4060,0
+PUSH.US,D,20250819,000000,50.48,50.59,50.47,50.5,5974,0
+PUSH.US,D,20250820,000000,50.5,50.5,50.455,50.455,5962,0
+PUSH.US,D,20250821,000000,50.46,50.535,50.45,50.45,32321,0
+PUSH.US,D,20250822,000000,50.5199,50.52,50.49,50.49,942,0
+PUSH.US,D,20250825,000000,50.52,50.52,50.5,50.51,4822,0
+PUSH.US,D,20250826,000000,50.54,50.68,50.525,50.525,3852,0
+PUSH.US,D,20250827,000000,50.545,50.675,50.54,50.56,7569,0
+PUSH.US,D,20250828,000000,50.55,50.7,50.55,50.7,10542,0
+PUSH.US,D,20250829,000000,50.57,50.68,50.54,50.565,9038,0
+PUSH.US,D,20250902,000000,50.6,50.79,50.4301,50.445,4991,0
+PUSH.US,D,20250903,000000,50.43,50.58,50.43,50.4458,26267,0
+PUSH.US,D,20250904,000000,50.4742,50.4742,50.42,50.465,20696,0
+PUSH.US,D,20250905,000000,50.53,50.53,50.47,50.52,2127,0
+PUSH.US,D,20250908,000000,50.5135,50.5394,50.505,50.505,1132,0
+PUSH.US,D,20250909,000000,50.5299,50.53,50.525,50.525,1395,0
+PUSH.US,D,20250910,000000,50.56,50.565,50.545,50.545,25619,0
+PUSH.US,D,20250911,000000,50.5505,50.59,50.54,50.56,1662,0
+PUSH.US,D,20250915,000000,50.59,50.64,50.5582,50.6,6697,0
+PUSH.US,D,20250916,000000,50.71,50.85,50.6,50.64,25283,0
+PUSH.US,D,20250917,000000,50.5769,50.61,50.5769,50.59,2864,0
+PUSH.US,D,20250918,000000,50.59,50.66,50.59,50.6548,2520,0
+PUSH.US,D,20250919,000000,50.6,50.62,50.565,50.59,2319,0
+PUSH.US,D,20250922,000000,50.59,50.83,50.59,50.78,2102,0
+PUSH.US,D,20250923,000000,50.55,50.57,50.55,50.57,4219,0
+PUSH.US,D,20250924,000000,50.55,50.73,50.55,50.55,587,0
+PUSH.US,D,20250925,000000,50.57,50.6,50.53,50.53,1144,0
+PUSH.US,D,20250926,000000,50.57,50.57,50.54,50.55,1526,0
+PUSH.US,D,20250929,000000,50.5499,50.69,50.49,50.69,5012,0
+PUSH.US,D,20250930,000000,50.55,50.56,50.53,50.53,3050,0
+PUSH.US,D,20251001,000000,50.4134,50.445,50.4134,50.445,2524,0
+PUSH.US,D,20251002,000000,50.45,50.56,50.44,50.4404,5388,0
+PUSH.US,D,20251003,000000,50.44,50.47,50.43,50.45,3055,0
+PUSH.US,D,20251006,000000,50.3855,50.44,50.3855,50.4053,31922,0
+PUSH.US,D,20251007,000000,50.3833,50.395,50.37,50.395,6991,0
+PUSH.US,D,20251008,000000,50.43,50.54,50.37,50.395,5696,0
+PUSH.US,D,20251009,000000,50.429,50.53,50.36,50.4244,2469,0
+PUSH.US,D,20251010,000000,50.39,50.43,50.39,50.43,206,0
+PUSH.US,D,20251013,000000,50.4145,50.435,50.39,50.435,393,0
+PUSH.US,D,20251014,000000,50.4,50.43,50.4,50.43,375,0
+PUSH.US,D,20251015,000000,50.4357,50.46,50.4,50.43,2490,0
+PUSH.US,D,20251016,000000,50.47,50.58,50.42,50.47,9662,0
+PUSH.US,D,20251017,000000,50.4991,50.6,50.43,50.465,7187,0
+PUSH.US,D,20251021,000000,50.5,50.54,50.495,50.495,4802,0
+PUSH.US,D,20251022,000000,50.45,50.465,50.45,50.465,230,0
+PUSH.US,D,20251023,000000,50.49,50.57,50.48,50.515,8999,0
+PUSH.US,D,20251024,000000,50.4545,50.61,50.4545,50.465,3203,0
+PUSH.US,D,20251027,000000,50.49,50.72,50.47,50.62,11364,0
+PUSH.US,D,20251029,000000,50.4981,50.4981,50.42,50.43,11028,0
+PUSH.US,D,20251030,000000,50.45,50.45,50.43,50.445,920,0
+PUSH.US,D,20251031,000000,50.5,50.5,50.42,50.4701,20605,0
+PUSH.US,D,20251103,000000,50.28,50.37,50.2701,50.31,9980,0
+PUSH.US,D,20251104,000000,50.4,50.4,50.29,50.3201,6419,0
+PUSH.US,D,20251105,000000,50.29,50.34,50.29,50.34,1430,0
+PUSH.US,D,20251106,000000,50.328,50.4,50.328,50.36,2838,0
+PUSH.US,D,20251107,000000,50.3435,50.43,50.3435,50.36,1912,0
+PUSH.US,D,20251111,000000,50.34,50.43,50.34,50.37,3036,0
+PUSH.US,D,20251112,000000,50.375,50.3991,50.35,50.3737,2363,0
+PUSH.US,D,20251113,000000,50.38,50.4499,50.37,50.385,6449,0
+PUSH.US,D,20251114,000000,50.365,50.365,50.36,50.36,418,0
+PUSH.US,D,20251117,000000,50.3837,50.4,50.3837,50.4,3230,0
+PUSH.US,D,20251118,000000,50.4,50.4,50.36,50.385,3392,0
+PUSH.US,D,20251119,000000,50.42,50.42,50.3804,50.395,1585,0
+PUSH.US,D,20251120,000000,50.38,50.42,50.38,50.405,659,0
+PUSH.US,D,20251121,000000,50.43,50.43,50.425,50.425,679,0
+PUSH.US,D,20251124,000000,50.435,50.45,50.435,50.445,1924,0
+PUSH.US,D,20251125,000000,50.4588,51.4599,50.45,50.47,8908,0
+PUSH.US,D,20251126,000000,50.48,50.53,50.47,50.48,1881,0
+PUSH.US,D,20251128,000000,50.61,50.61,50.49,50.5,1603,0
+PUSH.US,D,20251201,000000,50.51,50.51,50.32,50.365,6014,0
+PUSH.US,D,20251202,000000,50.35,50.375,50.34,50.36,2466,0
+PUSH.US,D,20251203,000000,50.36,50.36,50.35,50.355,8368,0
+PUSH.US,D,20251204,000000,50.35,50.383,50.33,50.355,2902,0
+PUSH.US,D,20251205,000000,50.3437,50.36,50.34,50.34,2899,0
+PUSH.US,D,20251208,000000,50.33,50.3899,50.31,50.33,12577,0
+PUSH.US,D,20251209,000000,50.33,50.3699,50.33,50.36,4589,0
+PUSH.US,D,20251210,000000,50.348,50.39,50.348,50.3728,4357,0
+PUSH.US,D,20251211,000000,50.36,50.38,50.36,50.38,1223,0
+PUSH.US,D,20251212,000000,50.37,50.4,50.37,50.3964,2394,0
+PUSH.US,D,20251215,000000,50.395,50.4,50.3835,50.4,869,0
+PUSH.US,D,20251217,000000,50.408,50.43,50.408,50.425,2316,0
+PUSH.US,D,20251218,000000,50.43,50.4499,50.4299,50.4499,3784,0
+PUSH.US,D,20251219,000000,50.4235,50.44,50.4235,50.44,2843,0
+PUSH.US,D,20251222,000000,50.45,50.49,50.4425,50.48,6886,0
+PUSH.US,D,20251223,000000,50.44,50.47,50.44,50.45,1499,0
+PUSH.US,D,20251224,000000,50.4365,50.465,50.4365,50.465,1192,0
+PUSH.US,D,20251226,000000,50.441,50.495,50.441,50.4602,820,0
+PUSH.US,D,20251229,000000,50.49,50.49,50.468,50.475,1230,0
+PUSH.US,D,20251230,000000,50.43,50.47,50.34,50.35,2425,0
+PUSH.US,D,20251231,000000,50.37,50.61,50.37,50.395,26035,0
+PUSH.US,D,20260102,000000,50.38,50.45,50.37,50.416,13434,0
+PUSH.US,D,20260105,000000,50.3835,50.51,50.3701,50.415,28409,0
+PUSH.US,D,20260106,000000,50.4,50.63,50.4,50.468,8727,0
+PUSH.US,D,20260107,000000,50.45,50.5179,50.436,50.45,10976,0
+PUSH.US,D,20260108,000000,50.46,50.48,50.42,50.475,4288,0
+PUSH.US,D,20260109,000000,50.46,50.53,50.46,50.5,23082,0
+PUSH.US,D,20260112,000000,50.47,50.55,50.46,50.51,9423,0
+PUSH.US,D,20260113,000000,50.4727,50.52,50.45,50.5,27325,0
+PUSH.US,D,20260114,000000,50.52,50.535,50.5,50.535,24561,0
+PUSH.US,D,20260115,000000,50.515,50.5299,50.5,50.5229,10856,0
+PUSH.US,D,20260116,000000,50.53,50.5585,50.52,50.53,17343,0
+PUSH.US,D,20260120,000000,50.65,50.65,50.54,50.559,31487,0
+PUSH.US,D,20260121,000000,50.56,50.59,50.555,50.575,15667,0
+PUSH.US,D,20260122,000000,50.56,50.585,50.54,50.575,17217,0
+PUSH.US,D,20260123,000000,50.55,50.585,50.52,50.565,29594,0
+PUSH.US,D,20260126,000000,50.6,51.38,50.57,50.87,12900,0
+PUSH.US,D,20260127,000000,50.6,50.63,50.5901,50.615,1904,0
+PUSH.US,D,20260128,000000,50.62,50.62,50.6,50.615,5109,0
+PUSH.US,D,20260129,000000,50.64,51.36,50.625,50.66,55686,0
+PUSH.US,D,20260130,000000,50.6497,50.72,50.63,50.6582,42553,0
+PUSH.US,D,20260202,000000,50.53,50.77,50.491,50.555,31344,0
+PUSH.US,D,20260203,000000,50.54,50.61,50.535,50.555,2824,0
+PUSH.US,D,20260204,000000,50.56,50.585,50.56,50.565,1307,0
+PUSH.US,D,20260205,000000,50.5765,50.62,50.5765,50.595,3135,0
+PUSH.US,D,20260206,000000,50.61,50.85,50.57,50.61,9490,0
+PUSH.US,D,20260209,000000,50.61,50.84,50.6,50.605,7812,0
+PUSH.US,D,20260210,000000,50.64,50.84,50.61,50.634,17176,0
+PUSH.US,D,20260211,000000,50.62,50.695,50.619,50.6203,1895,0
+PUSH.US,D,20260212,000000,50.64,50.69,50.61,50.68,17664,0
+PUSH.US,D,20260213,000000,50.69,50.75,50.65,50.675,11114,0
+PUSH.US,D,20260217,000000,50.68,50.74,50.65,50.69,8121,0
+PUSH.US,D,20260218,000000,50.6795,50.75,50.665,50.7,7448,0

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

@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QFRD.US,D,20260114,000000,24.8097,24.8097,24.8097,24.8097,4,0
+QFRD.US,D,20260115,000000,24.5712,24.5712,24.5712,24.5712,43,0
+QFRD.US,D,20260116,000000,24.4,24.4,24.303,24.303,5566,0
+QFRD.US,D,20260121,000000,24.32,24.32,24.2207,24.2207,239,0
+QFRD.US,D,20260129,000000,24.2,24.2734,24.16,24.2734,8303,0
+QFRD.US,D,20260130,000000,24.11,24.11,23.9879,23.9879,321,0
+QFRD.US,D,20260202,000000,24.26,24.26,24.12,24.1487,388,0
+QFRD.US,D,20260203,000000,23.87,23.87,23.52,23.5834,7958,0
+QFRD.US,D,20260204,000000,23.56,23.5835,23.56,23.5835,102,0
+QFRD.US,D,20260213,000000,23.91,23.91,23.91,23.91,5004,0

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

@@ -0,0 +1,4 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAAR.US,D,20260212,000000,49.9699,49.9699,49.9699,49.9699,2,0
+RAAR.US,D,20260213,000000,50.22,50.25,50.0323,50.0323,302,0
+RAAR.US,D,20260218,000000,50.06,50.06,50.0599,50.0599,400,0