Add files using upload-large-folder tool

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

@@ -0,0 +1,836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IINNW.US,D,20210715,000000,1.3,1.4999,1.08,1.3,555408,0
+IINNW.US,D,20210716,000000,1.25,1.44,1.17,1.2,223465,0
+IINNW.US,D,20210719,000000,1.19,1.3,1.0099,1.3,240620,0
+IINNW.US,D,20210720,000000,1.1,1.5,1.1,1.33,119839,0
+IINNW.US,D,20210721,000000,1.55,1.55,1.16,1.16,68054,0
+IINNW.US,D,20210722,000000,1.265,1.3293,1.1801,1.27,42472,0
+IINNW.US,D,20210723,000000,1.34,1.34,1.15,1.16,16718,0
+IINNW.US,D,20210726,000000,1.16,1.21,1.0502,1.0502,31192,0
+IINNW.US,D,20210727,000000,1.16,1.16,0.98,1.04,41534,0
+IINNW.US,D,20210728,000000,1.08,1.16,0.980001,1.03,18617,0
+IINNW.US,D,20210729,000000,1.09,1.0953,1.09,1.09,11352,0
+IINNW.US,D,20210730,000000,1.05,1.19,1.03,1.07,54943,0
+IINNW.US,D,20210802,000000,1.07,1.1312,1,1.03,77178,0
+IINNW.US,D,20210803,000000,1.06,1.06,1.03,1.04,9727,0
+IINNW.US,D,20210804,000000,1.04,1.04,1.02,1.02,7840,0
+IINNW.US,D,20210805,000000,1.09,1.13,1.02,1.04,17965,0
+IINNW.US,D,20210806,000000,1.0375,1.07,0.9901,1.07,3322,0
+IINNW.US,D,20210809,000000,1.1,1.1,1,1.04,33059,0
+IINNW.US,D,20210810,000000,1.08,1.2499,1.0599,1.12,37274,0
+IINNW.US,D,20210811,000000,1.08,1.11,1.05,1.09,13650,0
+IINNW.US,D,20210812,000000,1.0793,1.0799,1.01,1.0271,11300,0
+IINNW.US,D,20210813,000000,1.06,1.1199,1.01,1.03,10318,0
+IINNW.US,D,20210816,000000,1.01,1.02,0.97,0.9914,21402,0
+IINNW.US,D,20210817,000000,0.99,0.99,0.85,0.9,11922,0
+IINNW.US,D,20210818,000000,0.86,0.90989,0.86,0.880001,11194,0
+IINNW.US,D,20210819,000000,1.02,1.0215,0.924999,0.924999,8766,0
+IINNW.US,D,20210820,000000,0.9255,1.0025,0.87,0.87,2652,0
+IINNW.US,D,20210823,000000,0.8701,1.08,0.8701,1,25583,0
+IINNW.US,D,20210824,000000,0.99,0.99,0.9,0.91,30251,0
+IINNW.US,D,20210825,000000,0.909899,0.992499,0.9001,0.992499,5728,0
+IINNW.US,D,20210826,000000,0.98,1.08,0.9799,1.03,25509,0
+IINNW.US,D,20210827,000000,0.9574,1.05,0.9,1.01,6060,0
+IINNW.US,D,20210830,000000,1.07,1.08,0.91,0.94,24392,0
+IINNW.US,D,20210831,000000,0.9101,1,0.910001,0.9402,52438,0
+IINNW.US,D,20210901,000000,0.940099,0.95,0.8999,0.9,27655,0
+IINNW.US,D,20210902,000000,0.9104,0.969999,0.91,0.95,5040,0
+IINNW.US,D,20210903,000000,0.95,0.979,0.88,0.889899,58781,0
+IINNW.US,D,20210907,000000,0.88,0.989899,0.88,0.9202,5723,0
+IINNW.US,D,20210908,000000,0.9001,0.9001,0.8101,0.8151,60469,0
+IINNW.US,D,20210909,000000,0.9005,0.9005,0.86,0.86,7844,0
+IINNW.US,D,20210910,000000,0.811101,0.8998,0.811101,0.8799,6431,0
+IINNW.US,D,20210913,000000,0.86,0.86,0.8101,0.8481,8945,0
+IINNW.US,D,20210914,000000,0.8201,0.83,0.75,0.7993,12068,0
+IINNW.US,D,20210915,000000,0.7599,0.87,0.7599,0.82495,17402,0
+IINNW.US,D,20210916,000000,0.82,0.82,0.769949,0.7996,6576,0
+IINNW.US,D,20210917,000000,0.8,0.899164,0.7998,0.899164,2875,0
+IINNW.US,D,20210920,000000,0.8101,0.86,0.73,0.77,30124,0
+IINNW.US,D,20210921,000000,0.7305,0.7305,0.7301,0.7301,1150,0
+IINNW.US,D,20210922,000000,0.850049,0.97,0.8,0.82,4222,0
+IINNW.US,D,20210923,000000,0.8999,0.9699,0.839502,0.865,14251,0
+IINNW.US,D,20210924,000000,0.8151,0.9149,0.815,0.9,4741,0
+IINNW.US,D,20210927,000000,0.7503,0.8499,0.7304,0.8301,9411,0
+IINNW.US,D,20210928,000000,0.9499,0.9499,0.8201,0.8201,3362,0
+IINNW.US,D,20210929,000000,0.959799,0.959799,0.859949,0.899799,2879,0
+IINNW.US,D,20210930,000000,0.82,0.82,0.82,0.82,325,0
+IINNW.US,D,20211001,000000,0.8201,0.938,0.82,0.938,975,0
+IINNW.US,D,20211004,000000,0.9299,0.9299,0.82,0.876599,9303,0
+IINNW.US,D,20211005,000000,0.876,0.876,0.8759,0.8759,941,0
+IINNW.US,D,20211006,000000,0.8758,0.9299,0.8501,0.87,5710,0
+IINNW.US,D,20211007,000000,0.82,0.8498,0.82,0.8498,4530,0
+IINNW.US,D,20211008,000000,0.82,0.8201,0.7999,0.7999,12642,0
+IINNW.US,D,20211011,000000,0.7662,0.7662,0.7204,0.7662,9114,0
+IINNW.US,D,20211012,000000,0.72,0.7502,0.72,0.750101,611,0
+IINNW.US,D,20211013,000000,0.7999,0.8001,0.78,0.78,6894,0
+IINNW.US,D,20211014,000000,0.725,0.889,0.725,0.82,3749,0
+IINNW.US,D,20211015,000000,0.85,0.8599,0.7572,0.791299,8134,0
+IINNW.US,D,20211018,000000,0.75,0.7501,0.727102,0.75,6230,0
+IINNW.US,D,20211019,000000,0.81,0.81,0.8,0.8,1639,0
+IINNW.US,D,20211021,000000,0.7483,0.859299,0.7483,0.8384,1413,0
+IINNW.US,D,20211022,000000,0.77,0.8001,0.77,0.8,2590,0
+IINNW.US,D,20211025,000000,0.7602,0.7602,0.748101,0.748101,847,0
+IINNW.US,D,20211026,000000,0.8,2.9001,0.7996,2.85,6254406,0
+IINNW.US,D,20211027,000000,1.4,1.42,1.01,1.025,423827,0
+IINNW.US,D,20211028,000000,1,1.9,0.8701,1.23,1286295,0
+IINNW.US,D,20211029,000000,1.38,1.47,0.994,1.01,265222,0
+IINNW.US,D,20211101,000000,1.03,1.1699,0.8,1.07,80993,0
+IINNW.US,D,20211102,000000,1.07,1.09,0.9102,1.0399,58534,0
+IINNW.US,D,20211103,000000,0.99,1.18,0.922,1.05,148528,0
+IINNW.US,D,20211104,000000,1.1,1.1089,1.05,1.05,15234,0
+IINNW.US,D,20211105,000000,1,1.18,1,1.0301,40774,0
+IINNW.US,D,20211108,000000,1.04,1.1099,1.01,1.04,20208,0
+IINNW.US,D,20211109,000000,1.04,1.1,1,1.0101,22642,0
+IINNW.US,D,20211110,000000,1.14,1.25,1,1.04,85622,0
+IINNW.US,D,20211111,000000,1.04,1.04,0.93,0.9599,33225,0
+IINNW.US,D,20211112,000000,1.05,1.05,0.97,0.97,19096,0
+IINNW.US,D,20211115,000000,0.97,0.97,0.91,0.91,13134,0
+IINNW.US,D,20211116,000000,0.9001,0.9991,0.9001,0.98,2196,0
+IINNW.US,D,20211117,000000,0.9106,0.9498,0.9106,0.9498,2848,0
+IINNW.US,D,20211118,000000,0.9101,0.9249,0.8102,0.8774,32177,0
+IINNW.US,D,20211119,000000,0.830101,0.9193,0.7545,0.86,54426,0
+IINNW.US,D,20211122,000000,0.8103,0.8682,0.75,0.75,30298,0
+IINNW.US,D,20211123,000000,0.912423,0.912423,0.712,0.73,18846,0
+IINNW.US,D,20211124,000000,0.86,0.91,0.7728,0.7805,91395,0
+IINNW.US,D,20211126,000000,0.8,0.85,0.7401,0.85,71203,0
+IINNW.US,D,20211129,000000,1,1.1,0.86,0.9542,80398,0
+IINNW.US,D,20211130,000000,0.95,1.05,0.801,0.9898,58690,0
+IINNW.US,D,20211201,000000,0.95,0.95,0.8801,0.8802,9463,0
+IINNW.US,D,20211202,000000,0.9,0.9099,0.81,0.8102,19606,0
+IINNW.US,D,20211203,000000,0.78,0.78,0.7026,0.706424,21719,0
+IINNW.US,D,20211206,000000,0.7554,0.7702,0.7554,0.7702,2154,0
+IINNW.US,D,20211207,000000,0.9455,0.9455,0.78,0.797,20622,0
+IINNW.US,D,20211208,000000,0.833,0.833,0.833,0.833,209,0
+IINNW.US,D,20211209,000000,1.62,1.77,0.97,1.01,1609319,0
+IINNW.US,D,20211210,000000,1,1.4,0.8201,0.821,735058,0
+IINNW.US,D,20211213,000000,0.83,0.9899,0.7801,0.784998,61261,0
+IINNW.US,D,20211214,000000,0.7822,0.81495,0.74,0.74,68161,0
+IINNW.US,D,20211215,000000,0.7601,0.899899,0.76,0.78,47065,0
+IINNW.US,D,20211216,000000,0.791,0.9,0.741,0.9,29285,0
+IINNW.US,D,20211217,000000,0.8499,0.850001,0.7354,0.78,19333,0
+IINNW.US,D,20211220,000000,0.7202,0.799799,0.7202,0.76,6577,0
+IINNW.US,D,20211221,000000,0.7988,0.849799,0.750001,0.8067,12206,0
+IINNW.US,D,20211222,000000,0.8011,1.03,0.8001,0.9,199578,0
+IINNW.US,D,20211223,000000,0.9507,0.9521,0.83,0.8302,50924,0
+IINNW.US,D,20211227,000000,0.864999,1.1,0.864999,1.0203,91669,0
+IINNW.US,D,20211228,000000,1.05,1.0501,0.8479,0.869899,71583,0
+IINNW.US,D,20211229,000000,0.8699,1,0.84,0.8901,14120,0
+IINNW.US,D,20211230,000000,0.97,1.09,0.870888,1.08,121854,0
+IINNW.US,D,20211231,000000,1.09,1.14,0.8201,0.9095,158420,0
+IINNW.US,D,20220103,000000,0.91,0.9849,0.91,0.9125,1928,0
+IINNW.US,D,20220104,000000,0.9129,0.9899,0.91,0.9309,14020,0
+IINNW.US,D,20220105,000000,0.8501,0.9998,0.8501,0.9,44551,0
+IINNW.US,D,20220106,000000,0.92,0.9599,0.8705,0.900894,24323,0
+IINNW.US,D,20220107,000000,0.910101,0.911601,0.9,0.9001,5944,0
+IINNW.US,D,20220110,000000,0.9,0.9,0.78,0.812,9183,0
+IINNW.US,D,20220111,000000,0.888,0.905851,0.83,0.8401,4320,0
+IINNW.US,D,20220112,000000,0.85,0.9198,0.84,0.84,8827,0
+IINNW.US,D,20220113,000000,0.84989,0.84989,0.74,0.77,25371,0
+IINNW.US,D,20220114,000000,0.8499,0.8499,0.7001,0.782,19685,0
+IINNW.US,D,20220118,000000,0.7101,0.7819,0.71,0.7817,13322,0
+IINNW.US,D,20220119,000000,0.801242,0.801242,0.801242,0.801242,302,0
+IINNW.US,D,20220120,000000,0.76495,0.7799,0.76,0.76,2020,0
+IINNW.US,D,20220121,000000,0.750101,0.859951,0.7001,0.7055,29936,0
+IINNW.US,D,20220124,000000,0.7001,0.7001,0.6001,0.67,21953,0
+IINNW.US,D,20220125,000000,0.72,0.7201,0.709949,0.7199,3202,0
+IINNW.US,D,20220126,000000,0.9,0.912216,0.715,0.78,15292,0
+IINNW.US,D,20220127,000000,0.780101,0.780101,0.61,0.61,5147,0
+IINNW.US,D,20220128,000000,0.71,0.729799,0.6653,0.69,19621,0
+IINNW.US,D,20220131,000000,0.85,0.9,0.6301,0.6301,217427,0
+IINNW.US,D,20220201,000000,0.8099,0.8099,0.6503,0.7051,14937,0
+IINNW.US,D,20220202,000000,0.7989,0.7989,0.6701,0.7201,11195,0
+IINNW.US,D,20220203,000000,0.719699,0.739199,0.719699,0.7201,2175,0
+IINNW.US,D,20220204,000000,0.7499,0.79,0.69,0.73,12337,0
+IINNW.US,D,20220207,000000,0.7573,0.7573,0.68,0.68,19752,0
+IINNW.US,D,20220208,000000,0.7,0.7,0.65,0.6501,8948,0
+IINNW.US,D,20220209,000000,0.7349,0.75,0.6301,0.7001,11782,0
+IINNW.US,D,20220210,000000,0.69,0.6999,0.66995,0.6896,1770,0
+IINNW.US,D,20220211,000000,0.67,0.67,0.639753,0.639753,2108,0
+IINNW.US,D,20220214,000000,0.8501,0.8501,0.6336,0.64,50287,0
+IINNW.US,D,20220215,000000,0.65,0.65,0.608516,0.6307,25656,0
+IINNW.US,D,20220216,000000,0.63,0.630023,0.58,0.628174,16001,0
+IINNW.US,D,20220217,000000,0.580201,0.62,0.5219,0.5975,14437,0
+IINNW.US,D,20220218,000000,0.6499,0.65,0.61,0.61,3497,0
+IINNW.US,D,20220222,000000,0.599899,0.62949,0.567,0.6001,12932,0
+IINNW.US,D,20220223,000000,0.520301,0.6059,0.5203,0.6057,11683,0
+IINNW.US,D,20220224,000000,0.5999,0.5999,0.5311,0.590771,5534,0
+IINNW.US,D,20220225,000000,0.59,0.6,0.530001,0.5999,16150,0
+IINNW.US,D,20220228,000000,0.5995,0.5995,0.5801,0.59,3554,0
+IINNW.US,D,20220301,000000,0.594951,0.6059,0.58,0.6059,17720,0
+IINNW.US,D,20220302,000000,0.465,0.58,0.465,0.55,31499,0
+IINNW.US,D,20220303,000000,0.5747,0.5747,0.5399,0.56,11455,0
+IINNW.US,D,20220304,000000,0.4802,0.5458,0.43,0.5,37371,0
+IINNW.US,D,20220307,000000,0.51,0.5114,0.469899,0.469899,5968,0
+IINNW.US,D,20220308,000000,0.47,0.481696,0.440101,0.4801,5951,0
+IINNW.US,D,20220309,000000,0.48,0.554851,0.48,0.554851,3498,0
+IINNW.US,D,20220310,000000,0.4352,0.5787,0.4352,0.5399,39151,0
+IINNW.US,D,20220311,000000,0.4351,0.5,0.43,0.43,10898,0
+IINNW.US,D,20220314,000000,0.4,0.4,0.390049,0.395,6508,0
+IINNW.US,D,20220315,000000,0.428,0.4692,0.35,0.4357,12603,0
+IINNW.US,D,20220316,000000,0.43,0.4694,0.43,0.45,3576,0
+IINNW.US,D,20220317,000000,0.5398,0.5398,0.3902,0.5027,9009,0
+IINNW.US,D,20220318,000000,0.5394,0.5399,0.4904,0.5194,17260,0
+IINNW.US,D,20220321,000000,0.52,0.5389,0.47925,0.495,17901,0
+IINNW.US,D,20220322,000000,0.5389,0.5399,0.5101,0.5101,9402,0
+IINNW.US,D,20220323,000000,0.5001,0.509949,0.5,0.509949,2382,0
+IINNW.US,D,20220324,000000,0.4002,0.509499,0.4002,0.5,17719,0
+IINNW.US,D,20220325,000000,0.499,0.54,0.499,0.5145,10506,0
+IINNW.US,D,20220328,000000,0.45,0.4803,0.4201,0.4803,12568,0
+IINNW.US,D,20220329,000000,0.42,0.523,0.4101,0.4912,8425,0
+IINNW.US,D,20220331,000000,0.54,0.54,0.44,0.4899,880,0
+IINNW.US,D,20220401,000000,0.49,0.49,0.49,0.49,218,0
+IINNW.US,D,20220406,000000,0.45,0.4501,0.45,0.45,19010,0
+IINNW.US,D,20220407,000000,0.42,0.4449,0.4,0.4449,5425,0
+IINNW.US,D,20220412,000000,0.4649,0.5299,0.4649,0.5299,1500,0
+IINNW.US,D,20220418,000000,0.5398,0.5398,0.41,0.4999,3439,0
+IINNW.US,D,20220419,000000,0.41,0.447,0.41,0.447,1268,0
+IINNW.US,D,20220420,000000,0.445,0.445,0.441,0.4411,1403,0
+IINNW.US,D,20220421,000000,0.42,0.434951,0.42,0.434951,1334,0
+IINNW.US,D,20220427,000000,0.435,0.470551,0.4,0.4399,8782,0
+IINNW.US,D,20220428,000000,0.4,0.4,0.39,0.3999,10502,0
+IINNW.US,D,20220429,000000,0.39,0.4349,0.33,0.3597,20697,0
+IINNW.US,D,20220502,000000,0.41735,0.4946,0.41735,0.4946,1106,0
+IINNW.US,D,20220505,000000,0.3597,0.3883,0.3136,0.368101,15513,0
+IINNW.US,D,20220506,000000,0.428951,0.459401,0.4032,0.4032,5435,0
+IINNW.US,D,20220509,000000,0.34235,0.3424,0.3,0.3,3773,0
+IINNW.US,D,20220510,000000,0.300201,0.300201,0.2739,0.287,10759,0
+IINNW.US,D,20220511,000000,0.374601,0.374601,0.29,0.29,4216,0
+IINNW.US,D,20220512,000000,0.29,0.29,0.28,0.29,3000,0
+IINNW.US,D,20220513,000000,0.3,0.3,0.235,0.25,115982,0
+IINNW.US,D,20220516,000000,0.2122,0.2599,0.2122,0.2302,3663,0
+IINNW.US,D,20220517,000000,0.353304,0.3855,0.2997,0.3,6540,0
+IINNW.US,D,20220520,000000,0.3084,0.3084,0.3084,0.3084,210,0
+IINNW.US,D,20220523,000000,0.2999,0.2999,0.2999,0.2999,1561,0
+IINNW.US,D,20220526,000000,0.299899,0.3,0.277299,0.2999,53739,0
+IINNW.US,D,20220527,000000,0.2999,0.29995,0.2699,0.29,29101,0
+IINNW.US,D,20220531,000000,0.31,0.31,0.31,0.31,4400,0
+IINNW.US,D,20220601,000000,0.324,0.456511,0.3099,0.31,12356,0
+IINNW.US,D,20220602,000000,0.3899,0.4251,0.3,0.3499,8548,0
+IINNW.US,D,20220603,000000,0.4048,0.43,0.264,0.42,10002,0
+IINNW.US,D,20220606,000000,0.4087,0.4087,0.3035,0.399499,3601,0
+IINNW.US,D,20220607,000000,0.3294,0.33,0.2455,0.2946,50102,0
+IINNW.US,D,20220608,000000,0.2899,0.319199,0.256,0.28,32594,0
+IINNW.US,D,20220609,000000,0.3101,0.3101,0.2801,0.2801,500,0
+IINNW.US,D,20220610,000000,0.2999,0.2999,0.2694,0.2998,1686,0
+IINNW.US,D,20220613,000000,0.29,0.29,0.29,0.29,200,0
+IINNW.US,D,20220614,000000,0.27,0.27,0.257648,0.2699,19800,0
+IINNW.US,D,20220615,000000,0.279999,0.28,0.265533,0.270356,6626,0
+IINNW.US,D,20220616,000000,0.2995,0.2995,0.28,0.28,999,0
+IINNW.US,D,20220617,000000,0.28,0.28,0.27025,0.2799,12621,0
+IINNW.US,D,20220621,000000,0.22,0.22,0.22,0.22,1000,0
+IINNW.US,D,20220622,000000,0.2101,0.2101,0.2101,0.2101,11000,0
+IINNW.US,D,20220623,000000,0.269999,0.27,0.26,0.27,1317,0
+IINNW.US,D,20220630,000000,0.2449,0.2449,0.2175,0.2175,4043,0
+IINNW.US,D,20220705,000000,0.2175,0.2175,0.2,0.2,6742,0
+IINNW.US,D,20220706,000000,0.4998,0.585,0.29,0.3419,291026,0
+IINNW.US,D,20220707,000000,0.5,0.5,0.3,0.3322,85171,0
+IINNW.US,D,20220708,000000,0.320398,0.33,0.3003,0.3238,10976,0
+IINNW.US,D,20220711,000000,0.3883,0.3883,0.3102,0.344,44969,0
+IINNW.US,D,20220712,000000,0.33,0.4498,0.31,0.3987,36842,0
+IINNW.US,D,20220713,000000,0.3784,0.3784,0.3784,0.3784,2536,0
+IINNW.US,D,20220714,000000,0.36,0.3766,0.36,0.3699,17180,0
+IINNW.US,D,20220715,000000,0.3501,0.3689,0.3222,0.35,15150,0
+IINNW.US,D,20220718,000000,0.3155,0.3401,0.2801,0.2801,56818,0
+IINNW.US,D,20220719,000000,0.294549,0.294549,0.294549,0.294549,119,0
+IINNW.US,D,20220721,000000,0.2501,0.27,0.2501,0.2501,13168,0
+IINNW.US,D,20220722,000000,0.2403,0.26,0.24,0.24,14317,0
+IINNW.US,D,20220725,000000,0.2499,0.2598,0.2499,0.2598,5006,0
+IINNW.US,D,20220727,000000,0.23,0.2401,0.23,0.24,2772,0
+IINNW.US,D,20220728,000000,0.23,0.245415,0.23,0.2305,5365,0
+IINNW.US,D,20220729,000000,0.23,0.23,0.22,0.2201,4254,0
+IINNW.US,D,20220802,000000,0.2551,0.3,0.2551,0.3,2897,0
+IINNW.US,D,20220803,000000,0.2899,0.29,0.2898,0.2898,2303,0
+IINNW.US,D,20220804,000000,0.2591,0.2591,0.2591,0.2591,500,0
+IINNW.US,D,20220805,000000,0.25,0.25,0.2382,0.2499,4400,0
+IINNW.US,D,20220810,000000,0.24,0.3099,0.2399,0.308135,4173,0
+IINNW.US,D,20220811,000000,0.2202,0.2999,0.2202,0.2999,1315,0
+IINNW.US,D,20220815,000000,0.2999,0.2999,0.2351,0.2997,7308,0
+IINNW.US,D,20220816,000000,0.2406,0.2407,0.2401,0.2401,1039,0
+IINNW.US,D,20220817,000000,0.2996,0.3276,0.2996,0.3276,23622,0
+IINNW.US,D,20220819,000000,0.38,0.38,0.38,0.38,300,0
+IINNW.US,D,20220822,000000,0.3,0.3,0.3,0.3,650,0
+IINNW.US,D,20220824,000000,0.3001,0.3002,0.3,0.3,1400,0
+IINNW.US,D,20220829,000000,0.5,0.5,0.2903,0.2903,2197,0
+IINNW.US,D,20220901,000000,0.344949,0.344949,0.344949,0.344949,291,0
+IINNW.US,D,20220902,000000,0.3799,0.4499,0.3001,0.4499,1438,0
+IINNW.US,D,20220906,000000,0.44,0.48,0.44,0.48,7293,0
+IINNW.US,D,20220907,000000,0.46,0.47,0.46,0.47,852,0
+IINNW.US,D,20220908,000000,0.47,0.47,0.47,0.47,538,0
+IINNW.US,D,20220909,000000,0.47,0.47,0.47,0.47,1269,0
+IINNW.US,D,20220912,000000,0.38,0.38,0.34,0.3602,8070,0
+IINNW.US,D,20220913,000000,0.36,0.36,0.3509,0.3509,2108,0
+IINNW.US,D,20220914,000000,0.25,0.3,0.2323,0.2504,13333,0
+IINNW.US,D,20220915,000000,0.2899,0.3001,0.2899,0.3001,2102,0
+IINNW.US,D,20220920,000000,0.3,0.3001,0.3,0.3001,366,0
+IINNW.US,D,20220923,000000,0.29,0.29,0.29,0.29,100,0
+IINNW.US,D,20220926,000000,0.285,0.285,0.2501,0.2502,901,0
+IINNW.US,D,20220928,000000,0.2505,0.2505,0.193,0.2301,11567,0
+IINNW.US,D,20220930,000000,0.2474,0.2474,0.2474,0.2474,100,0
+IINNW.US,D,20221004,000000,0.25,0.3251,0.25,0.25,2965,0
+IINNW.US,D,20221010,000000,0.25,0.25,0.25,0.25,282,0
+IINNW.US,D,20221011,000000,0.25,0.2501,0.235,0.2501,667,0
+IINNW.US,D,20221013,000000,0.25,0.25,0.25,0.25,530,0
+IINNW.US,D,20221020,000000,0.224949,0.2499,0.2001,0.2001,1720,0
+IINNW.US,D,20221024,000000,0.2498,0.2499,0.24,0.240001,6676,0
+IINNW.US,D,20221025,000000,0.25,0.25,0.25,0.25,155,0
+IINNW.US,D,20221031,000000,0.225099,0.225099,0.225099,0.225099,300,0
+IINNW.US,D,20221101,000000,0.2251,0.259051,0.2251,0.23,1713,0
+IINNW.US,D,20221103,000000,0.25,0.25,0.22,0.22,6846,0
+IINNW.US,D,20221104,000000,0.22,0.22,0.18,0.18,5384,0
+IINNW.US,D,20221107,000000,0.19,0.2198,0.19,0.195,1692,0
+IINNW.US,D,20221111,000000,0.2,0.2383,0.194999,0.2383,3250,0
+IINNW.US,D,20221117,000000,0.27,0.2799,0.27,0.27,708,0
+IINNW.US,D,20221118,000000,0.2799,0.2799,0.2799,0.2799,1000,0
+IINNW.US,D,20221122,000000,0.3,0.3,0.3,0.3,225,0
+IINNW.US,D,20221123,000000,0.2999,0.318962,0.2999,0.318962,10000,0
+IINNW.US,D,20221129,000000,0.35,0.36,0.35,0.3563,5179,0
+IINNW.US,D,20221130,000000,0.36,0.36,0.240201,0.299137,7522,0
+IINNW.US,D,20221202,000000,0.35,0.35,0.28,0.28,1891,0
+IINNW.US,D,20221207,000000,0.28,0.2856,0.2381,0.2501,11669,0
+IINNW.US,D,20221208,000000,0.25,0.25,0.246326,0.2496,6116,0
+IINNW.US,D,20221209,000000,0.2696,0.3828,0.2601,0.3,8451,0
+IINNW.US,D,20221212,000000,0.3599,0.3599,0.2999,0.3,11570,0
+IINNW.US,D,20221213,000000,0.2417,0.3108,0.2417,0.3108,4684,0
+IINNW.US,D,20221214,000000,0.2418,0.36,0.2418,0.36,3331,0
+IINNW.US,D,20221215,000000,0.2601,0.2602,0.25,0.25,3301,0
+IINNW.US,D,20221216,000000,0.26,0.26,0.23,0.23,900,0
+IINNW.US,D,20221219,000000,0.2975,0.2975,0.2974,0.2974,1202,0
+IINNW.US,D,20221220,000000,0.2201,0.255001,0.2201,0.255001,430,0
+IINNW.US,D,20221221,000000,0.26,0.2663,0.2401,0.249012,4501,0
+IINNW.US,D,20221222,000000,0.2201,0.2201,0.19,0.2193,23097,0
+IINNW.US,D,20221223,000000,0.22,0.257424,0.22,0.241,2937,0
+IINNW.US,D,20221227,000000,0.2575,0.2575,0.242,0.2573,3543,0
+IINNW.US,D,20221228,000000,0.1851,0.2101,0.1851,0.2101,3125,0
+IINNW.US,D,20221229,000000,0.23,0.230101,0.23,0.23,1418,0
+IINNW.US,D,20221230,000000,0.1852,0.1852,0.1852,0.1852,310,0
+IINNW.US,D,20230103,000000,0.1851,0.228751,0.1851,0.21,4664,0
+IINNW.US,D,20230104,000000,0.185,0.19,0.185,0.19,1225,0
+IINNW.US,D,20230105,000000,0.209799,0.209799,0.185,0.185,875,0
+IINNW.US,D,20230113,000000,0.190101,0.190101,0.19,0.190001,13076,0
+IINNW.US,D,20230118,000000,0.2097,0.2097,0.2096,0.2096,1500,0
+IINNW.US,D,20230120,000000,0.2088,0.2088,0.2088,0.2088,200,0
+IINNW.US,D,20230123,000000,0.1975,0.27,0.1975,0.27,6722,0
+IINNW.US,D,20230124,000000,0.27,0.27,0.27,0.27,337,0
+IINNW.US,D,20230125,000000,0.274999,0.274999,0.274999,0.274999,400,0
+IINNW.US,D,20230127,000000,0.2699,0.322,0.2699,0.28,7349,0
+IINNW.US,D,20230131,000000,0.3075,0.31,0.3075,0.31,4382,0
+IINNW.US,D,20230201,000000,0.335,0.335,0.3,0.3152,8055,0
+IINNW.US,D,20230203,000000,0.275099,0.35,0.2633,0.309999,7051,0
+IINNW.US,D,20230206,000000,0.35,0.35,0.32,0.32,1622,0
+IINNW.US,D,20230207,000000,0.328,0.328,0.3199,0.32,1863,0
+IINNW.US,D,20230208,000000,0.32,0.32,0.31,0.31,7004,0
+IINNW.US,D,20230209,000000,0.3,0.3,0.3,0.3,100,0
+IINNW.US,D,20230210,000000,0.2322,0.2599,0.2322,0.2407,1243,0
+IINNW.US,D,20230213,000000,0.378,0.378,0.3308,0.3486,1404,0
+IINNW.US,D,20230216,000000,0.35,0.35,0.2206,0.2543,1909,0
+IINNW.US,D,20230217,000000,0.3491,0.3497,0.2844,0.334,1287,0
+IINNW.US,D,20230221,000000,0.336,0.35,0.336,0.336,949,0
+IINNW.US,D,20230224,000000,0.329899,0.33,0.327751,0.327751,3951,0
+IINNW.US,D,20230227,000000,0.25,0.25,0.24,0.24,649,0
+IINNW.US,D,20230301,000000,0.234,0.33,0.234,0.3299,4664,0
+IINNW.US,D,20230302,000000,0.33,0.33,0.33,0.33,1481,0
+IINNW.US,D,20230303,000000,0.2537,0.33,0.2401,0.245,27905,0
+IINNW.US,D,20230306,000000,0.25,0.27,0.2137,0.2137,5707,0
+IINNW.US,D,20230307,000000,0.2202,0.25,0.2202,0.2301,19100,0
+IINNW.US,D,20230309,000000,0.2706,0.2706,0.24,0.24,543,0
+IINNW.US,D,20230310,000000,0.2508,0.2508,0.25,0.25,1851,0
+IINNW.US,D,20230314,000000,0.25,0.329899,0.1901,0.1901,10101,0
+IINNW.US,D,20230315,000000,0.192,0.2496,0.192,0.2189,2450,0
+IINNW.US,D,20230320,000000,0.2639,0.2639,0.2628,0.2628,426,0
+IINNW.US,D,20230321,000000,0.293,0.293,0.293,0.293,155,0
+IINNW.US,D,20230322,000000,0.293,0.293,0.1853,0.2051,3097,0
+IINNW.US,D,20230323,000000,0.2211,0.2211,0.1854,0.1937,1246,0
+IINNW.US,D,20230324,000000,0.319,0.319,0.2144,0.2144,1761,0
+IINNW.US,D,20230327,000000,0.223,0.223,0.2151,0.2151,402,0
+IINNW.US,D,20230328,000000,0.192,0.192,0.185,0.185,330,0
+IINNW.US,D,20230329,000000,0.1852,0.1852,0.18,0.18,402,0
+IINNW.US,D,20230330,000000,0.2198,0.2198,0.1854,0.2113,2101,0
+IINNW.US,D,20230331,000000,0.2591,0.2717,0.2244,0.2297,2004,0
+IINNW.US,D,20230403,000000,0.1855,0.2073,0.1855,0.2073,1204,0
+IINNW.US,D,20230404,000000,0.2978,0.2978,0.1855,0.204,1909,0
+IINNW.US,D,20230405,000000,0.2056,0.2056,0.2056,0.2056,1349,0
+IINNW.US,D,20230406,000000,0.1901,0.1901,0.1901,0.1901,152,0
+IINNW.US,D,20230410,000000,0.2265,0.2285,0.2265,0.2285,300,0
+IINNW.US,D,20230411,000000,0.2301,0.2301,0.228,0.228,526,0
+IINNW.US,D,20230413,000000,0.227,0.25555,0.227,0.23,2457,0
+IINNW.US,D,20230414,000000,0.2463,0.2463,0.216,0.216,502,0
+IINNW.US,D,20230417,000000,0.1951,0.2,0.1775,0.2,8732,0
+IINNW.US,D,20230418,000000,0.1999,0.1999,0.1999,0.1999,159,0
+IINNW.US,D,20230419,000000,0.2999,0.2999,0.2191,0.2191,510,0
+IINNW.US,D,20230420,000000,0.175,0.175,0.175,0.175,100,0
+IINNW.US,D,20230421,000000,0.1814,0.1814,0.1814,0.1814,100,0
+IINNW.US,D,20230424,000000,0.190101,0.190101,0.190101,0.190101,100,0
+IINNW.US,D,20230425,000000,0.1815,0.1815,0.1815,0.1815,100,0
+IINNW.US,D,20230426,000000,0.1897,0.19,0.1897,0.19,1260,0
+IINNW.US,D,20230427,000000,0.299799,0.2999,0.1912,0.2999,2332,0
+IINNW.US,D,20230428,000000,0.238215,0.238215,0.238215,0.238215,624,0
+IINNW.US,D,20230501,000000,0.2382,0.2382,0.2382,0.2382,122,0
+IINNW.US,D,20230502,000000,0.24,0.24,0.1815,0.1815,524,0
+IINNW.US,D,20230515,000000,0.2858,0.2858,0.2858,0.2858,200,0
+IINNW.US,D,20230518,000000,0.1983,0.2518,0.1701,0.172,13893,0
+IINNW.US,D,20230519,000000,0.19725,0.245,0.1701,0.24,17118,0
+IINNW.US,D,20230522,000000,0.170301,0.170301,0.170301,0.170301,100,0
+IINNW.US,D,20230524,000000,0.206983,0.206983,0.2,0.2,5120,0
+IINNW.US,D,20230525,000000,0.2075,0.24,0.179552,0.24,3538,0
+IINNW.US,D,20230530,000000,0.24,0.24,0.207499,0.207499,230,0
+IINNW.US,D,20230531,000000,0.1828,0.1828,0.1828,0.1828,263,0
+IINNW.US,D,20230601,000000,0.218,0.25,0.218,0.25,1437,0
+IINNW.US,D,20230602,000000,0.175,0.2498,0.175,0.2104,1500,0
+IINNW.US,D,20230605,000000,0.2104,0.2498,0.2104,0.2498,543,0
+IINNW.US,D,20230606,000000,0.248,0.248,0.1801,0.1801,761,0
+IINNW.US,D,20230609,000000,0.246899,0.246899,0.246899,0.246899,172,0
+IINNW.US,D,20230612,000000,0.213649,0.246999,0.213649,0.246999,232,0
+IINNW.US,D,20230614,000000,0.2,0.2,0.2,0.2,193,0
+IINNW.US,D,20230615,000000,0.247,0.247,0.247,0.247,451,0
+IINNW.US,D,20230616,000000,0.24,0.247,0.2,0.21,4339,0
+IINNW.US,D,20230620,000000,0.21,0.21,0.2099,0.21,618,0
+IINNW.US,D,20230621,000000,0.1901,0.2999,0.1801,0.22,4102,0
+IINNW.US,D,20230622,000000,0.1825,0.286,0.180401,0.1932,3176,0
+IINNW.US,D,20230623,000000,0.1811,0.205,0.1811,0.2049,1213,0
+IINNW.US,D,20230628,000000,0.2049,0.28,0.2,0.2,390,0
+IINNW.US,D,20230629,000000,0.2006,0.2006,0.1815,0.1815,2600,0
+IINNW.US,D,20230630,000000,0.269799,0.269799,0.19,0.2199,461,0
+IINNW.US,D,20230703,000000,0.2085,0.215,0.197499,0.215,2932,0
+IINNW.US,D,20230706,000000,0.2499,0.2499,0.23,0.23,302,0
+IINNW.US,D,20230707,000000,0.23,0.23,0.18,0.2298,2156,0
+IINNW.US,D,20230710,000000,0.23,0.25,0.23,0.25,218,0
+IINNW.US,D,20230718,000000,0.2,0.23,0.18,0.197,3649,0
+IINNW.US,D,20230720,000000,0.19,0.19,0.19,0.19,349,0
+IINNW.US,D,20230724,000000,0.1887,0.1887,0.1887,0.1887,264,0
+IINNW.US,D,20230727,000000,0.181,0.1811,0.181,0.1811,18400,0
+IINNW.US,D,20230728,000000,0.2263,0.2263,0.2263,0.2263,500,0
+IINNW.US,D,20230801,000000,0.18,0.2,0.18,0.2,1098,0
+IINNW.US,D,20230803,000000,0.1801,0.1801,0.18,0.18,403,0
+IINNW.US,D,20230804,000000,0.18,0.2,0.18,0.2,2082,0
+IINNW.US,D,20230809,000000,0.18,0.2,0.18,0.2,5483,0
+IINNW.US,D,20230810,000000,0.240001,0.240001,0.2,0.240001,2254,0
+IINNW.US,D,20230811,000000,0.245001,0.245001,0.21,0.21,2808,0
+IINNW.US,D,20230814,000000,0.2001,0.2001,0.2001,0.2001,100,0
+IINNW.US,D,20230818,000000,0.18,0.2,0.18,0.18,8092,0
+IINNW.US,D,20230822,000000,0.1853,0.1853,0.18,0.182251,821,0
+IINNW.US,D,20230828,000000,0.175,0.2062,0.17,0.2062,4858,0
+IINNW.US,D,20230829,000000,0.18,0.18,0.18,0.18,332,0
+IINNW.US,D,20230830,000000,0.1801,0.1801,0.1801,0.1801,103,0
+IINNW.US,D,20230831,000000,0.1901,0.23385,0.1901,0.218571,8990,0
+IINNW.US,D,20230901,000000,0.175,0.204528,0.175,0.1803,19609,0
+IINNW.US,D,20230905,000000,0.1998,0.240001,0.188501,0.2,18123,0
+IINNW.US,D,20230912,000000,0.185,0.19,0.175,0.1751,2777,0
+IINNW.US,D,20230913,000000,0.185,0.2585,0.185,0.2585,3580,0
+IINNW.US,D,20230914,000000,0.21599,0.22,0.215,0.215,1539,0
+IINNW.US,D,20230915,000000,0.2,0.2,0.2,0.2,202,0
+IINNW.US,D,20230918,000000,0.2025,0.2026,0.2025,0.2025,618,0
+IINNW.US,D,20230919,000000,0.195,0.232501,0.185,0.232501,1850,0
+IINNW.US,D,20230920,000000,0.215,0.215,0.2,0.21,2969,0
+IINNW.US,D,20230921,000000,0.21,0.23,0.185,0.185,2749,0
+IINNW.US,D,20230922,000000,0.21,0.27,0.2007,0.235,6723,0
+IINNW.US,D,20230925,000000,0.22,0.29,0.22,0.2441,401,0
+IINNW.US,D,20230926,000000,0.21,0.21,0.21,0.21,263,0
+IINNW.US,D,20230927,000000,0.210499,0.224601,0.195,0.195,4773,0
+IINNW.US,D,20230928,000000,0.195,0.1951,0.195,0.195,6276,0
+IINNW.US,D,20231002,000000,0.2024,0.2024,0.2024,0.2024,1000,0
+IINNW.US,D,20231005,000000,0.195,0.2098,0.195,0.195,1606,0
+IINNW.US,D,20231012,000000,0.181,0.209799,0.181,0.209799,4881,0
+IINNW.US,D,20231013,000000,0.2098,0.21,0.2097,0.21,29654,0
+IINNW.US,D,20231016,000000,0.1811,0.1811,0.1232,0.159999,52427,0
+IINNW.US,D,20231017,000000,0.1397,0.1798,0.1397,0.1798,350,0
+IINNW.US,D,20231018,000000,0.1501,0.1501,0.15,0.15,6414,0
+IINNW.US,D,20231020,000000,0.16,0.16,0.16,0.16,420,0
+IINNW.US,D,20231024,000000,0.142,0.142,0.142,0.142,218,0
+IINNW.US,D,20231101,000000,0.15,0.15,0.14,0.14,5698,0
+IINNW.US,D,20231103,000000,0.14,0.14,0.14,0.14,513,0
+IINNW.US,D,20231108,000000,0.15,0.15,0.15,0.15,326,0
+IINNW.US,D,20231116,000000,0.166875,0.166875,0.166875,0.166875,2103,0
+IINNW.US,D,20231117,000000,0.14,0.14,0.1321,0.136,10722,0
+IINNW.US,D,20231121,000000,0.132,0.1321,0.1162,0.13,7069,0
+IINNW.US,D,20231122,000000,0.1013,0.13,0.1013,0.13,31906,0
+IINNW.US,D,20231127,000000,0.13,0.13,0.13,0.13,100,0
+IINNW.US,D,20231129,000000,0.13,0.13,0.13,0.13,136,0
+IINNW.US,D,20231130,000000,0.13,0.13,0.13,0.13,1975,0
+IINNW.US,D,20231204,000000,0.13,0.13,0.13,0.13,677,0
+IINNW.US,D,20231205,000000,0.13,0.13,0.13,0.13,328,0
+IINNW.US,D,20231206,000000,0.13,0.13,0.13,0.13,400,0
+IINNW.US,D,20231207,000000,0.13,0.13,0.13,0.13,800,0
+IINNW.US,D,20231219,000000,0.16,0.16,0.16,0.16,2000,0
+IINNW.US,D,20231220,000000,0.15,0.16,0.13,0.13,9609,0
+IINNW.US,D,20231222,000000,0.15,0.153846,0.15,0.153846,338,0
+IINNW.US,D,20231226,000000,0.2,0.455,0.2,0.22,30083,0
+IINNW.US,D,20231227,000000,0.29,0.2901,0.29,0.29,9867,0
+IINNW.US,D,20231228,000000,0.29,0.29,0.1398,0.1398,17288,0
+IINNW.US,D,20231229,000000,0.16,0.17,0.16,0.17,575,0
+IINNW.US,D,20240102,000000,0.2996,0.2996,0.1601,0.1618,10885,0
+IINNW.US,D,20240103,000000,0.1727,0.18,0.16,0.16,2020,0
+IINNW.US,D,20240104,000000,0.175,0.1751,0.16,0.16,3800,0
+IINNW.US,D,20240108,000000,0.16,0.16,0.1399,0.1399,15664,0
+IINNW.US,D,20240109,000000,0.2398,0.24,0.1961,0.209899,2852,0
+IINNW.US,D,20240111,000000,0.2071,0.2071,0.1594,0.1594,1851,0
+IINNW.US,D,20240112,000000,0.16,0.29,0.16,0.29,1214,0
+IINNW.US,D,20240117,000000,0.1601,0.1601,0.1601,0.1601,100,0
+IINNW.US,D,20240123,000000,0.18,0.18,0.18,0.18,104,0
+IINNW.US,D,20240129,000000,0.18,0.18,0.18,0.18,119,0
+IINNW.US,D,20240130,000000,0.18,0.18,0.18,0.18,159,0
+IINNW.US,D,20240205,000000,0.1892,0.2874,0.18,0.2631,19043,0
+IINNW.US,D,20240208,000000,0.1911,0.1911,0.1851,0.1851,2067,0
+IINNW.US,D,20240209,000000,0.1986,0.2091,0.1901,0.1998,1826,0
+IINNW.US,D,20240212,000000,0.1988,0.1988,0.1903,0.1988,852,0
+IINNW.US,D,20240213,000000,0.1986,0.1986,0.1986,0.1986,1704,0
+IINNW.US,D,20240214,000000,0.29,0.4584,0.2201,0.2605,41442,0
+IINNW.US,D,20240215,000000,0.26,0.26,0.205201,0.20521,538,0
+IINNW.US,D,20240216,000000,0.2799,0.3,0.2799,0.3,3530,0
+IINNW.US,D,20240220,000000,0.28,0.2954,0.2554,0.29,3500,0
+IINNW.US,D,20240222,000000,0.2321,0.4495,0.2321,0.35,43269,0
+IINNW.US,D,20240223,000000,0.33,0.34,0.255,0.26,3308,0
+IINNW.US,D,20240226,000000,0.2701,0.2701,0.2701,0.2701,452,0
+IINNW.US,D,20240228,000000,0.3209,0.35,0.3,0.34,7272,0
+IINNW.US,D,20240229,000000,0.4,0.499899,0.394,0.499899,5521,0
+IINNW.US,D,20240301,000000,0.576,0.576,0.300101,0.4999,15622,0
+IINNW.US,D,20240304,000000,0.5999,0.6,0.443,0.58,9794,0
+IINNW.US,D,20240305,000000,0.6,0.763,0.6,0.75,36140,0
+IINNW.US,D,20240306,000000,0.8,0.8,0.75,0.75,2636,0
+IINNW.US,D,20240307,000000,0.8,0.8,0.6,0.6,7557,0
+IINNW.US,D,20240308,000000,0.6,0.6,0.45,0.5999,12549,0
+IINNW.US,D,20240312,000000,0.65,0.725001,0.65,0.685,1200,0
+IINNW.US,D,20240313,000000,0.4919,0.6644,0.4907,0.62,6329,0
+IINNW.US,D,20240315,000000,0.4808,0.8,0.4601,0.8,1328,0
+IINNW.US,D,20240318,000000,0.75,0.75,0.75,0.75,1031,0
+IINNW.US,D,20240319,000000,0.65,0.85,0.65,0.7916,27344,0
+IINNW.US,D,20240320,000000,0.75,0.75,0.5663,0.6154,17503,0
+IINNW.US,D,20240321,000000,0.6654,0.8116,0.6199,0.7074,21440,0
+IINNW.US,D,20240322,000000,0.806,0.806,0.61,0.73,1921,0
+IINNW.US,D,20240325,000000,0.7,0.71,0.7,0.71,2030,0
+IINNW.US,D,20240326,000000,0.7553,0.828,0.7,0.7,1351,0
+IINNW.US,D,20240328,000000,0.7,0.7,0.69,0.69,700,0
+IINNW.US,D,20240403,000000,0.69,0.7,0.69,0.69,1404,0
+IINNW.US,D,20240404,000000,0.6849,0.685,0.6849,0.685,1480,0
+IINNW.US,D,20240408,000000,0.66,0.66,0.62,0.622,2401,0
+IINNW.US,D,20240409,000000,0.64,0.64,0.64,0.64,1897,0
+IINNW.US,D,20240410,000000,0.6955,0.7,0.6955,0.7,4400,0
+IINNW.US,D,20240411,000000,0.7,0.7,0.5501,0.644999,8074,0
+IINNW.US,D,20240412,000000,0.65,0.65,0.63,0.63,4552,0
+IINNW.US,D,20240415,000000,0.64,0.64,0.63,0.63,481,0
+IINNW.US,D,20240416,000000,0.635,0.6446,0.6346,0.6346,1598,0
+IINNW.US,D,20240417,000000,0.6392,0.6592,0.6392,0.6592,700,0
+IINNW.US,D,20240418,000000,0.65,0.659899,0.65,0.6501,4388,0
+IINNW.US,D,20240423,000000,0.65,0.6501,0.65,0.6501,1325,0
+IINNW.US,D,20240424,000000,0.78,0.78,0.78,0.78,218,0
+IINNW.US,D,20240425,000000,0.775,0.78,0.6381,0.6381,2485,0
+IINNW.US,D,20240430,000000,0.6427,0.6427,0.6427,0.6427,888,0
+IINNW.US,D,20240502,000000,0.6574,0.6674,0.4793,0.4886,12399,0
+IINNW.US,D,20240503,000000,0.6357,0.6357,0.6157,0.6157,1000,0
+IINNW.US,D,20240506,000000,0.638,0.76,0.4432,0.62,14449,0
+IINNW.US,D,20240507,000000,0.78,0.78,0.47,0.47,4335,0
+IINNW.US,D,20240508,000000,0.675,0.675,0.6,0.6,1005,0
+IINNW.US,D,20240509,000000,0.65,0.65,0.6,0.6,653,0
+IINNW.US,D,20240510,000000,0.6,0.6,0.6,0.6,1122,0
+IINNW.US,D,20240513,000000,0.65,0.65,0.65,0.65,1768,0
+IINNW.US,D,20240514,000000,0.65,0.65,0.5,0.6,10893,0
+IINNW.US,D,20240515,000000,0.63,0.65,0.6,0.65,5601,0
+IINNW.US,D,20240516,000000,0.61,0.63,0.55,0.55,7487,0
+IINNW.US,D,20240520,000000,0.55,0.625,0.55,0.625,242,0
+IINNW.US,D,20240522,000000,0.6625,0.6625,0.6,0.6,3142,0
+IINNW.US,D,20240523,000000,0.6,0.64,0.57,0.57,900,0
+IINNW.US,D,20240524,000000,0.5939,0.6808,0.5939,0.603,2012,0
+IINNW.US,D,20240528,000000,0.69,0.69,0.5201,0.5201,7161,0
+IINNW.US,D,20240529,000000,0.55,0.665,0.5,0.57,6711,0
+IINNW.US,D,20240530,000000,0.675,0.675,0.65,0.65,1499,0
+IINNW.US,D,20240531,000000,0.6,0.62,0.6,0.62,350,0
+IINNW.US,D,20240607,000000,0.62,0.62,0.57,0.57,782,0
+IINNW.US,D,20240612,000000,0.5699,0.5699,0.5,0.51,5072,0
+IINNW.US,D,20240617,000000,0.6,0.600501,0.6,0.600501,678,0
+IINNW.US,D,20240618,000000,0.575,0.575,0.49,0.52,3995,0
+IINNW.US,D,20240620,000000,0.5051,0.5051,0.4,0.4,2384,0
+IINNW.US,D,20240621,000000,0.4,0.4699,0.4,0.45,3400,0
+IINNW.US,D,20240626,000000,0.44,0.44,0.44,0.44,599,0
+IINNW.US,D,20240627,000000,0.42,0.63,0.42,0.63,384,0
+IINNW.US,D,20240710,000000,0.4,0.4,0.4,0.4,2103,0
+IINNW.US,D,20240711,000000,0.35,0.38,0.2501,0.38,7631,0
+IINNW.US,D,20240712,000000,0.38,0.393,0.38,0.393,1054,0
+IINNW.US,D,20240715,000000,0.4,0.4,0.35,0.36125,1464,0
+IINNW.US,D,20240716,000000,0.327,0.36,0.327,0.36,9817,0
+IINNW.US,D,20240717,000000,0.4,0.4,0.4,0.4,100,0
+IINNW.US,D,20240719,000000,0.31,0.4,0.3,0.3001,5701,0
+IINNW.US,D,20240724,000000,0.311,0.311,0.22,0.25,25724,0
+IINNW.US,D,20240725,000000,0.28,0.5,0.27,0.3588,1599,0
+IINNW.US,D,20240726,000000,0.27,0.5,0.25,0.36,1401,0
+IINNW.US,D,20240729,000000,0.2701,0.49,0.2701,0.49,239,0
+IINNW.US,D,20240730,000000,0.4,0.4719,0.301,0.4719,555,0
+IINNW.US,D,20240805,000000,0.3,0.375001,0.3,0.375001,5265,0
+IINNW.US,D,20240807,000000,0.375,0.4225,0.375,0.3751,2333,0
+IINNW.US,D,20240808,000000,0.300001,0.37,0.3,0.37,3063,0
+IINNW.US,D,20240812,000000,0.3375,0.345,0.32,0.345,1004,0
+IINNW.US,D,20240813,000000,0.3,0.35,0.21,0.2801,11592,0
+IINNW.US,D,20240814,000000,0.2488,0.27,0.2488,0.27,3466,0
+IINNW.US,D,20240815,000000,0.29,0.45,0.29,0.45,291,0
+IINNW.US,D,20240816,000000,0.3001,0.31,0.24,0.24,18790,0
+IINNW.US,D,20240819,000000,0.2688,0.290001,0.2688,0.29,7519,0
+IINNW.US,D,20240820,000000,0.23,0.272201,0.21,0.2701,18968,0
+IINNW.US,D,20240821,000000,0.33875,0.3488,0.27,0.3488,6900,0
+IINNW.US,D,20240822,000000,0.27,0.29,0.27,0.29,3327,0
+IINNW.US,D,20240823,000000,0.2913,0.4398,0.25,0.4398,3397,0
+IINNW.US,D,20240826,000000,0.39,0.439,0.27,0.439,4809,0
+IINNW.US,D,20240827,000000,0.2837,0.3501,0.2837,0.35,11120,0
+IINNW.US,D,20240903,000000,0.3,0.4297,0.27,0.4297,7874,0
+IINNW.US,D,20240904,000000,0.28,0.31,0.27,0.31,5651,0
+IINNW.US,D,20240905,000000,0.29,0.359901,0.29,0.359901,3299,0
+IINNW.US,D,20240906,000000,0.2969,0.331902,0.29,0.32,21004,0
+IINNW.US,D,20240909,000000,0.3,0.300001,0.29,0.29,5457,0
+IINNW.US,D,20240910,000000,0.29,0.347401,0.29,0.29,1950,0
+IINNW.US,D,20240913,000000,0.29,0.4,0.29,0.29,1028,0
+IINNW.US,D,20240917,000000,0.3,0.3,0.3,0.3,209,0
+IINNW.US,D,20240918,000000,0.29,0.29,0.29,0.29,611,0
+IINNW.US,D,20240919,000000,0.29,0.29,0.29,0.29,323,0
+IINNW.US,D,20240920,000000,0.29,0.300001,0.29,0.2999,9600,0
+IINNW.US,D,20240923,000000,0.29,0.328801,0.29,0.328801,2681,0
+IINNW.US,D,20240925,000000,0.29,0.2901,0.29,0.29,303,0
+IINNW.US,D,20240926,000000,0.295001,0.39,0.29,0.306,11400,0
+IINNW.US,D,20240927,000000,0.33,0.384799,0.29,0.35,3664,0
+IINNW.US,D,20240930,000000,0.38,0.38,0.29,0.29,2016,0
+IINNW.US,D,20241001,000000,0.3,0.31,0.29,0.29,3038,0
+IINNW.US,D,20241002,000000,0.290101,0.36,0.29,0.35,7335,0
+IINNW.US,D,20241003,000000,0.35,0.3598,0.29,0.2951,7892,0
+IINNW.US,D,20241004,000000,0.28,0.28,0.28,0.28,100,0
+IINNW.US,D,20241008,000000,0.32,0.3498,0.28,0.28,665,0
+IINNW.US,D,20241010,000000,0.33,0.3498,0.27,0.282,2266,0
+IINNW.US,D,20241011,000000,0.3,0.323655,0.3,0.3,819,0
+IINNW.US,D,20241014,000000,0.2994,0.2994,0.2994,0.2994,343,0
+IINNW.US,D,20241015,000000,0.27,0.27,0.27,0.27,296,0
+IINNW.US,D,20241016,000000,0.2898,0.4,0.27,0.3,4670,0
+IINNW.US,D,20241017,000000,0.3312,0.3312,0.2703,0.2899,4018,0
+IINNW.US,D,20241018,000000,0.31,0.4195,0.28,0.4195,10084,0
+IINNW.US,D,20241021,000000,0.448701,0.448701,0.448701,0.448701,149,0
+IINNW.US,D,20241022,000000,0.4484,0.4484,0.42,0.42,506,0
+IINNW.US,D,20241024,000000,0.43,0.43,0.374,0.374,1197,0
+IINNW.US,D,20241025,000000,0.374,0.4136,0.374,0.374,1587,0
+IINNW.US,D,20241031,000000,0.38,0.38,0.38,0.38,1109,0
+IINNW.US,D,20241101,000000,0.38,0.439899,0.38,0.409999,606,0
+IINNW.US,D,20241104,000000,0.38,0.39,0.38,0.39,1155,0
+IINNW.US,D,20241105,000000,0.39,0.39,0.28,0.28,4319,0
+IINNW.US,D,20241107,000000,0.3,0.3,0.3,0.3,286,0
+IINNW.US,D,20241108,000000,0.29,0.39,0.29,0.33,2152,0
+IINNW.US,D,20241111,000000,0.35,0.3725,0.35,0.35,2728,0
+IINNW.US,D,20241112,000000,0.33,0.384252,0.33,0.33,1164,0
+IINNW.US,D,20241113,000000,0.33,0.3301,0.31,0.3101,1991,0
+IINNW.US,D,20241114,000000,0.31,0.345001,0.290101,0.2904,3916,0
+IINNW.US,D,20241115,000000,0.29,0.3,0.255,0.255,52659,0
+IINNW.US,D,20241118,000000,0.26,0.26,0.234,0.24,11859,0
+IINNW.US,D,20241119,000000,0.27,0.27,0.27,0.27,277,0
+IINNW.US,D,20241120,000000,0.27,0.292499,0.27,0.285,1008,0
+IINNW.US,D,20241121,000000,0.3,0.59,0.285,0.59,30244,0
+IINNW.US,D,20241122,000000,0.4511,0.46,0.31,0.3503,4912,0
+IINNW.US,D,20241125,000000,0.35,0.5897,0.2911,0.35,2104,0
+IINNW.US,D,20241127,000000,0.34,0.4139,0.2911,0.2919,9349,0
+IINNW.US,D,20241129,000000,0.34,0.34,0.2926,0.2926,302,0
+IINNW.US,D,20241202,000000,0.35,0.36,0.35,0.36,1172,0
+IINNW.US,D,20241203,000000,0.35,0.35,0.292601,0.292601,624,0
+IINNW.US,D,20241204,000000,0.3027,0.3996,0.3,0.39,6086,0
+IINNW.US,D,20241205,000000,0.39,0.39,0.2929,0.2929,4253,0
+IINNW.US,D,20241209,000000,0.296,0.296101,0.296,0.296,2800,0
+IINNW.US,D,20241211,000000,0.314,0.314,0.2926,0.2926,2551,0
+IINNW.US,D,20241212,000000,0.3696,0.3696,0.2711,0.290101,5661,0
+IINNW.US,D,20241213,000000,0.27,0.358,0.245,0.245,18361,0
+IINNW.US,D,20241216,000000,0.21,0.29,0.21,0.29,4087,0
+IINNW.US,D,20241217,000000,0.23,0.3189,0.18,0.23,13458,0
+IINNW.US,D,20241218,000000,0.1704,0.3089,0.1704,0.22,3307,0
+IINNW.US,D,20241219,000000,0.22,0.24,0.22,0.24,332,0
+IINNW.US,D,20241220,000000,0.25,0.2948,0.21,0.25,3046,0
+IINNW.US,D,20241223,000000,0.248,0.248,0.2373,0.2373,3803,0
+IINNW.US,D,20241224,000000,0.2383,0.25,0.2383,0.25,2401,0
+IINNW.US,D,20241226,000000,0.2495,0.2495,0.2495,0.2495,2561,0
+IINNW.US,D,20241227,000000,0.21,0.210001,0.21,0.21,1093,0
+IINNW.US,D,20241230,000000,0.22,0.2201,0.2,0.21,1201,0
+IINNW.US,D,20241231,000000,0.2,0.2,0.19,0.19,1018,0
+IINNW.US,D,20250102,000000,0.1874,0.1888,0.1705,0.1888,720,0
+IINNW.US,D,20250103,000000,0.2,0.2,0.19,0.19,9988,0
+IINNW.US,D,20250106,000000,0.18,0.21,0.18,0.18,9586,0
+IINNW.US,D,20250108,000000,0.194,0.194,0.18,0.18,1245,0
+IINNW.US,D,20250110,000000,0.1801,0.1801,0.18,0.18,407,0
+IINNW.US,D,20250113,000000,0.184,0.194,0.184,0.187,5893,0
+IINNW.US,D,20250114,000000,0.245001,0.245001,0.203499,0.2299,9650,0
+IINNW.US,D,20250115,000000,0.25,0.2999,0.19,0.279899,3920,0
+IINNW.US,D,20250121,000000,0.261918,0.35,0.1901,0.28,18920,0
+IINNW.US,D,20250124,000000,0.23,0.2431,0.23,0.23,420,0
+IINNW.US,D,20250127,000000,0.25,0.25,0.25,0.25,920,0
+IINNW.US,D,20250129,000000,0.2572,0.2572,0.2572,0.2572,171,0
+IINNW.US,D,20250131,000000,0.2486,0.2572,0.2486,0.2572,1348,0
+IINNW.US,D,20250203,000000,0.258,0.28,0.1901,0.1901,1472,0
+IINNW.US,D,20250205,000000,0.24,0.25,0.24,0.25,200,0
+IINNW.US,D,20250207,000000,0.269999,0.2702,0.239999,0.27,25255,0
+IINNW.US,D,20250211,000000,0.265,0.2811,0.2,0.201,5804,0
+IINNW.US,D,20250212,000000,0.23,0.443,0.22,0.38,56086,0
+IINNW.US,D,20250213,000000,0.3714,0.45,0.2251,0.3816,293163,0
+IINNW.US,D,20250214,000000,0.4,0.44,0.2694,0.4,79897,0
+IINNW.US,D,20250218,000000,0.4,0.4,0.28,0.28,46862,0
+IINNW.US,D,20250219,000000,0.28,0.28,0.28,0.28,516,0
+IINNW.US,D,20250220,000000,0.3,0.3,0.28,0.28,1965,0
+IINNW.US,D,20250221,000000,0.2742,0.3,0.2014,0.3,10301,0
+IINNW.US,D,20250224,000000,0.19,0.85,0.19,0.47,395323,0
+IINNW.US,D,20250225,000000,0.421,0.99,0.2606,0.35,154851,0
+IINNW.US,D,20250226,000000,0.388,0.4501,0.281,0.35,21278,0
+IINNW.US,D,20250227,000000,0.331,0.357061,0.28,0.329,58059,0
+IINNW.US,D,20250228,000000,0.32,0.34,0.223,0.269,45834,0
+IINNW.US,D,20250303,000000,0.265,0.285,0.1751,0.24,33808,0
+IINNW.US,D,20250304,000000,0.22,0.2222,0.22,0.2222,1881,0
+IINNW.US,D,20250305,000000,0.2519,0.2519,0.23,0.23,1157,0
+IINNW.US,D,20250306,000000,0.22,0.2467,0.181,0.181,2862,0
+IINNW.US,D,20250310,000000,0.23,0.23,0.175,0.23,375,0
+IINNW.US,D,20250313,000000,0.2167,0.2167,0.2167,0.2167,106,0
+IINNW.US,D,20250314,000000,0.2094,0.2108,0.18,0.2108,4055,0
+IINNW.US,D,20250317,000000,0.218,0.218,0.1773,0.2078,536,0
+IINNW.US,D,20250318,000000,0.2055,0.21,0.2055,0.21,1310,0
+IINNW.US,D,20250320,000000,0.208,0.208,0.18,0.18,312,0
+IINNW.US,D,20250321,000000,0.2,0.2,0.2,0.2,157,0
+IINNW.US,D,20250324,000000,0.1984,0.2378,0.1701,0.2378,11910,0
+IINNW.US,D,20250325,000000,0.202,0.2466,0.202,0.2466,1629,0
+IINNW.US,D,20250326,000000,0.244,0.244,0.2021,0.2123,7600,0
+IINNW.US,D,20250331,000000,0.2021,0.2341,0.2021,0.2341,650,0
+IINNW.US,D,20250401,000000,0.2342,0.2342,0.2,0.2,484,0
+IINNW.US,D,20250403,000000,0.19,0.1901,0.19,0.1901,9958,0
+IINNW.US,D,20250407,000000,0.1848,0.27,0.18,0.2352,5448,0
+IINNW.US,D,20250410,000000,0.25,0.25,0.25,0.25,100,0
+IINNW.US,D,20250411,000000,0.202,0.28,0.1924,0.28,650,0
+IINNW.US,D,20250421,000000,0.21,0.25,0.1948,0.25,1218,0
+IINNW.US,D,20250423,000000,0.21,0.25,0.192,0.25,3270,0
+IINNW.US,D,20250429,000000,0.195,0.195,0.1924,0.1924,245,0
+IINNW.US,D,20250430,000000,0.235,0.235,0.235,0.235,212,0
+IINNW.US,D,20250502,000000,0.245,0.245,0.192,0.2349,2010,0
+IINNW.US,D,20250507,000000,0.192801,0.237,0.1927,0.237,800,0
+IINNW.US,D,20250508,000000,0.1951,0.2285,0.1811,0.2285,5653,0
+IINNW.US,D,20250509,000000,0.2,0.2,0.2,0.2,3529,0
+IINNW.US,D,20250512,000000,0.1999,0.2298,0.1999,0.2298,535,0
+IINNW.US,D,20250515,000000,0.2,0.2197,0.2,0.2197,2471,0
+IINNW.US,D,20250516,000000,0.2,0.2102,0.1804,0.2,16089,0
+IINNW.US,D,20250520,000000,0.1805,0.214,0.17,0.214,25609,0
+IINNW.US,D,20250521,000000,0.125,0.2,0.125,0.199,6741,0
+IINNW.US,D,20250523,000000,0.1987,0.1987,0.1676,0.1961,4644,0
+IINNW.US,D,20250527,000000,0.1942,0.1942,0.1626,0.1942,750,0
+IINNW.US,D,20250528,000000,0.18999,0.19,0.1899,0.1899,1691,0
+IINNW.US,D,20250529,000000,0.1942,0.247,0.1942,0.2,8463,0
+IINNW.US,D,20250530,000000,0.25,0.25,0.25,0.25,1000,0
+IINNW.US,D,20250602,000000,0.1904,0.1904,0.1625,0.18,4450,0
+IINNW.US,D,20250603,000000,0.2064,0.215,0.18,0.1801,17433,0
+IINNW.US,D,20250605,000000,0.185,0.1998,0.185,0.1949,11541,0
+IINNW.US,D,20250606,000000,0.2126,0.2795,0.2001,0.2606,8385,0
+IINNW.US,D,20250609,000000,0.2332,0.25,0.202,0.225998,4395,0
+IINNW.US,D,20250610,000000,0.205,0.2051,0.205,0.2051,1854,0
+IINNW.US,D,20250611,000000,0.19756,0.2483,0.1873,0.2483,8193,0
+IINNW.US,D,20250613,000000,0.192,0.1922,0.192,0.1922,1000,0
+IINNW.US,D,20250617,000000,0.1951,0.205951,0.192,0.192,12344,0
+IINNW.US,D,20250618,000000,0.1919,0.1919,0.1825,0.1825,5112,0
+IINNW.US,D,20250620,000000,0.20255,0.2121,0.20255,0.2121,1641,0
+IINNW.US,D,20250623,000000,0.2174,0.2174,0.2174,0.2174,2082,0
+IINNW.US,D,20250624,000000,0.2175,0.2175,0.2175,0.2175,2222,0
+IINNW.US,D,20250625,000000,0.2175,0.2175,0.2074,0.2074,7500,0
+IINNW.US,D,20250626,000000,0.217,0.217,0.217,0.217,240,0
+IINNW.US,D,20250701,000000,0.183,0.1839,0.183,0.1839,822,0
+IINNW.US,D,20250702,000000,0.183,0.2774,0.183,0.276,14641,0
+IINNW.US,D,20250703,000000,0.27,0.27,0.2233,0.2649,7408,0
+IINNW.US,D,20250707,000000,0.273084,0.799,0.263002,0.65,95738,0
+IINNW.US,D,20250708,000000,0.75,0.75,0.416,0.537501,29790,0
+IINNW.US,D,20250709,000000,0.56,0.71,0.56,0.63,13580,0
+IINNW.US,D,20250710,000000,0.66,0.7,0.56,0.6144,12808,0
+IINNW.US,D,20250711,000000,0.6299,0.6299,0.416,0.431,12561,0
+IINNW.US,D,20250714,000000,0.425,0.54,0.41,0.506,3590,0
+IINNW.US,D,20250715,000000,0.512,0.526923,0.512,0.526923,3060,0
+IINNW.US,D,20250716,000000,0.526,0.5339,0.516,0.5339,3949,0
+IINNW.US,D,20250717,000000,0.54,0.64,0.531,0.594,2490,0
+IINNW.US,D,20250718,000000,0.624,0.6998,0.507083,0.604,18117,0
+IINNW.US,D,20250721,000000,0.65,0.65,0.5121,0.532,4665,0
+IINNW.US,D,20250722,000000,0.542,0.65,0.532,0.595,6128,0
+IINNW.US,D,20250723,000000,0.5501,0.65,0.512576,0.512576,20212,0
+IINNW.US,D,20250724,000000,0.51,0.535,0.49,0.535,3171,0
+IINNW.US,D,20250725,000000,0.55,0.5641,0.48,0.502,10565,0
+IINNW.US,D,20250729,000000,0.4701,0.5531,0.4701,0.5511,4894,0
+IINNW.US,D,20250730,000000,0.468,0.468,0.2101,0.32,22699,0
+IINNW.US,D,20250731,000000,0.33,0.38,0.33,0.38,561,0
+IINNW.US,D,20250801,000000,0.37,0.5192,0.37,0.4501,51149,0
+IINNW.US,D,20250804,000000,0.5,0.5001,0.5,0.5,1450,0
+IINNW.US,D,20250805,000000,0.5,0.5001,0.3711,0.4049,2339,0
+IINNW.US,D,20250806,000000,0.371,0.4416,0.2671,0.271,9243,0
+IINNW.US,D,20250807,000000,0.281,0.3594,0.281,0.3372,3524,0
+IINNW.US,D,20250808,000000,0.323049,0.3951,0.275,0.3951,3541,0
+IINNW.US,D,20250811,000000,0.36,0.483,0.3017,0.483,11667,0
+IINNW.US,D,20250812,000000,0.4074,0.4074,0.4074,0.4074,1221,0
+IINNW.US,D,20250813,000000,0.45,0.6,0.4325,0.6,4554,0
+IINNW.US,D,20250814,000000,0.6,0.6,0.4138,0.52,5689,0
+IINNW.US,D,20250815,000000,0.52,0.52,0.3784,0.4,4453,0
+IINNW.US,D,20250818,000000,0.43,0.4801,0.43,0.48,3550,0
+IINNW.US,D,20250819,000000,0.4874,0.524999,0.423001,0.43,6974,0
+IINNW.US,D,20250821,000000,0.4524,0.5,0.4524,0.5,211,0
+IINNW.US,D,20250822,000000,0.4302,0.5,0.4254,0.4254,10039,0
+IINNW.US,D,20250826,000000,0.3823,0.434495,0.2105,0.33,3938,0
+IINNW.US,D,20250827,000000,0.36,0.36,0.36,0.36,319,0
+IINNW.US,D,20250829,000000,0.3654,0.3654,0.32,0.32,4210,0
+IINNW.US,D,20250902,000000,0.40999,0.40999,0.3301,0.34,35407,0
+IINNW.US,D,20250903,000000,0.32,0.328001,0.3116,0.32,1850,0
+IINNW.US,D,20250905,000000,0.35,0.35,0.3216,0.3493,2850,0
+IINNW.US,D,20250908,000000,0.3771,0.3771,0.364,0.364,1458,0
+IINNW.US,D,20250909,000000,0.41,0.41,0.41,0.41,230,0
+IINNW.US,D,20250910,000000,0.3011,0.35,0.3001,0.3499,6620,0
+IINNW.US,D,20250911,000000,0.3001,0.35,0.3001,0.3392,6174,0
+IINNW.US,D,20250912,000000,0.3267,0.3267,0.3267,0.3267,211,0
+IINNW.US,D,20250915,000000,0.3565,0.3565,0.313,0.3565,1400,0
+IINNW.US,D,20250916,000000,0.3249,0.3249,0.3249,0.3249,216,0
+IINNW.US,D,20250918,000000,0.3338,0.35,0.211,0.35,39259,0
+IINNW.US,D,20250919,000000,0.3399,0.3748,0.3038,0.34555,8167,0
+IINNW.US,D,20250923,000000,0.365,0.365,0.345,0.365,1488,0
+IINNW.US,D,20250924,000000,0.3452,0.3638,0.345176,0.346,28094,0
+IINNW.US,D,20250925,000000,0.351,0.351,0.35,0.35,1599,0
+IINNW.US,D,20250926,000000,0.35,0.41,0.325,0.325,29149,0
+IINNW.US,D,20250929,000000,0.44,0.5798,0.352,0.3822,1981,0
+IINNW.US,D,20251001,000000,0.5,0.5,0.361,0.361,954,0
+IINNW.US,D,20251002,000000,0.37,0.37,0.331,0.331,2568,0
+IINNW.US,D,20251003,000000,0.33,0.335999,0.33,0.335999,894,0
+IINNW.US,D,20251006,000000,0.34,0.34,0.325,0.33,7466,0
+IINNW.US,D,20251007,000000,0.3322,0.3322,0.3033,0.3251,3714,0
+IINNW.US,D,20251008,000000,0.291549,0.40085,0.291549,0.3707,9327,0
+IINNW.US,D,20251009,000000,0.38,0.4451,0.33744,0.401,8161,0
+IINNW.US,D,20251010,000000,0.368,0.4107,0.3502,0.3502,6365,0
+IINNW.US,D,20251013,000000,0.3962,0.49,0.3962,0.41,4480,0
+IINNW.US,D,20251014,000000,0.52,0.52,0.3902,0.3902,1232,0
+IINNW.US,D,20251015,000000,0.39,0.39,0.39,0.39,6631,0
+IINNW.US,D,20251016,000000,0.4192,0.4192,0.4192,0.4192,8398,0
+IINNW.US,D,20251020,000000,0.419,0.419,0.334,0.342001,2928,0
+IINNW.US,D,20251023,000000,0.301,0.428957,0.268,0.428957,22493,0
+IINNW.US,D,20251027,000000,0.4,0.4,0.4,0.4,574,0
+IINNW.US,D,20251028,000000,0.4,0.4,0.4,0.4,306,0
+IINNW.US,D,20251030,000000,0.35,0.35,0.292501,0.3352,1550,0
+IINNW.US,D,20251106,000000,0.3352,0.4279,0.3124,0.37995,26227,0
+IINNW.US,D,20251112,000000,0.3632,0.3632,0.3632,0.3632,400,0
+IINNW.US,D,20251113,000000,0.33,0.33,0.33,0.33,541,0
+IINNW.US,D,20251114,000000,0.3497,0.35,0.3497,0.35,1400,0
+IINNW.US,D,20251119,000000,0.3141,0.325,0.301,0.3055,17083,0
+IINNW.US,D,20251120,000000,0.301,0.33,0.301,0.3099,16848,0
+IINNW.US,D,20251124,000000,0.32,0.3507,0.252,0.252,11251,0
+IINNW.US,D,20251125,000000,0.3,0.3,0.3,0.3,268,0
+IINNW.US,D,20251126,000000,0.32,0.35,0.3056,0.3056,6500,0
+IINNW.US,D,20251128,000000,0.285,0.34,0.285,0.3399,19500,0
+IINNW.US,D,20251201,000000,0.32,0.3406,0.312501,0.3406,5980,0
+IINNW.US,D,20251203,000000,0.3,0.34,0.3,0.34,1262,0
+IINNW.US,D,20251204,000000,0.3011,0.3013,0.3011,0.3013,221,0
+IINNW.US,D,20251205,000000,0.3084,0.3084,0.3084,0.3084,1041,0
+IINNW.US,D,20251208,000000,0.3,0.3399,0.2374,0.2955,39600,0
+IINNW.US,D,20251209,000000,0.29,0.298,0.27314,0.27314,2000,0
+IINNW.US,D,20251212,000000,0.26,0.26,0.26,0.26,116,0
+IINNW.US,D,20251215,000000,0.275,0.3184,0.267751,0.271,7975,0
+IINNW.US,D,20251217,000000,0.27,0.27,0.27,0.27,163,0
+IINNW.US,D,20251219,000000,0.2552,0.2552,0.25,0.25,1199,0
+IINNW.US,D,20251222,000000,0.2106,0.23,0.2106,0.23,1073,0
+IINNW.US,D,20251224,000000,0.2552,0.2552,0.231,0.231,2031,0
+IINNW.US,D,20251229,000000,0.250501,0.2603,0.231,0.2505,3970,0
+IINNW.US,D,20251230,000000,0.231,0.2517,0.231,0.2415,5544,0
+IINNW.US,D,20251231,000000,0.231,0.2363,0.23,0.2363,3746,0
+IINNW.US,D,20260105,000000,0.235,0.235,0.229,0.229,1200,0
+IINNW.US,D,20260106,000000,0.229,0.2911,0.228626,0.2832,48950,0
+IINNW.US,D,20260107,000000,0.23,0.25,0.23,0.25,1637,0
+IINNW.US,D,20260108,000000,0.274,0.274,0.274,0.274,600,0
+IINNW.US,D,20260109,000000,0.27,0.2901,0.255,0.2901,12400,0
+IINNW.US,D,20260112,000000,0.25,0.2789,0.241,0.2664,21472,0
+IINNW.US,D,20260115,000000,0.25,0.26,0.24,0.26,7150,0
+IINNW.US,D,20260120,000000,0.24,0.25,0.2275,0.23601,19362,0
+IINNW.US,D,20260122,000000,0.24715,0.2743,0.24715,0.2743,1464,0
+IINNW.US,D,20260209,000000,0.267499,0.267499,0.225,0.225,956,0
+IINNW.US,D,20260210,000000,0.2106,0.2106,0.21,0.21,1350,0
+IINNW.US,D,20260211,000000,0.1751,0.1988,0.1751,0.195,1310,0
+IINNW.US,D,20260212,000000,0.2,0.2,0.1975,0.1975,1146,0
+IINNW.US,D,20260213,000000,0.2,0.2,0.2,0.2,800,0
+IINNW.US,D,20260217,000000,0.2,0.2,0.2,0.2,201,0
+IINNW.US,D,20260218,000000,0.18,0.2,0.150201,0.150201,2488,0

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

@@ -0,0 +1,1047 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMMX.US,D,20211216,000000,5,5.01,3.51,3.67,2017800,0
+IMMX.US,D,20211217,000000,3.5,6.31,3.5,4,8719266,0
+IMMX.US,D,20211220,000000,3.51,3.74,3.2,3.25,717637,0
+IMMX.US,D,20211221,000000,3.35,3.75,3.27,3.48,359125,0
+IMMX.US,D,20211222,000000,3.41,3.5899,3.23,3.26,274330,0
+IMMX.US,D,20211223,000000,3.3,3.35,2.85,2.95,279483,0
+IMMX.US,D,20211227,000000,3,3.6599,2.97,3.28,469045,0
+IMMX.US,D,20211228,000000,3.19,3.8823,3.13,3.61,525265,0
+IMMX.US,D,20211229,000000,3.53,3.7891,3.32,3.32,241974,0
+IMMX.US,D,20211230,000000,3.25,3.405,3.25,3.26,95669,0
+IMMX.US,D,20211231,000000,3.35,3.64,3.27,3.56,142281,0
+IMMX.US,D,20220103,000000,7.05,8.6799,5.63,5.78,149080575,0
+IMMX.US,D,20220104,000000,7.47,7.75,5.86,6.49,62790129,0
+IMMX.US,D,20220105,000000,6.9,7.9,6.43,6.75,33596067,0
+IMMX.US,D,20220106,000000,6.8,6.9,5.36,5.49,5865050,0
+IMMX.US,D,20220107,000000,5.0228,5.6774,4.84,5.34,2273195,0
+IMMX.US,D,20220110,000000,5.2,6.32,5.19,6.02,7224079,0
+IMMX.US,D,20220111,000000,5.88,6.07,5.21,5.43,1902042,0
+IMMX.US,D,20220112,000000,7.07,7.5999,6.22,6.43,45987214,0
+IMMX.US,D,20220113,000000,6.11,6.15,5.57,5.83,1868033,0
+IMMX.US,D,20220114,000000,5.5,6.0799,5.46,5.84,806296,0
+IMMX.US,D,20220118,000000,5.55,5.8699,5.4,5.81,939841,0
+IMMX.US,D,20220119,000000,5.81,6.12,5.5399,5.66,2846559,0
+IMMX.US,D,20220120,000000,5.52,5.85,5.35,5.42,1556473,0
+IMMX.US,D,20220121,000000,5.3,5.3499,4.4401,4.51,710503,0
+IMMX.US,D,20220124,000000,3.9395,4.24,3.7101,4.23,888006,0
+IMMX.US,D,20220125,000000,4.04,4.2399,3.92,4.12,408785,0
+IMMX.US,D,20220126,000000,4.08,4.11,3.52,3.55,886762,0
+IMMX.US,D,20220127,000000,3.76,4.5,3.61,3.94,9968720,0
+IMMX.US,D,20220128,000000,3.75,3.9799,3.53,3.89,851693,0
+IMMX.US,D,20220131,000000,3.93,4.0799,3.73,4.06,1175748,0
+IMMX.US,D,20220201,000000,4.16,5.1,4.1,4.61,9892065,0
+IMMX.US,D,20220202,000000,4.49,4.5399,3.87,3.99,2101997,0
+IMMX.US,D,20220203,000000,3.7842,4.19,3.66,4.03,1114977,0
+IMMX.US,D,20220204,000000,4,4.48,3.8828,4.37,964633,0
+IMMX.US,D,20220207,000000,4.8361,5.04,4.55,4.8,1771564,0
+IMMX.US,D,20220208,000000,4.66,4.9,4.21,4.82,940056,0
+IMMX.US,D,20220209,000000,4.84,5.37,4.76,4.93,1106580,0
+IMMX.US,D,20220210,000000,4.7401,4.95,4.345,4.37,782539,0
+IMMX.US,D,20220211,000000,4.31,4.5422,4.14,4.22,391781,0
+IMMX.US,D,20220214,000000,4.19,4.21,3.79,3.89,561668,0
+IMMX.US,D,20220215,000000,4.12,4.23,3.95,4.01,439471,0
+IMMX.US,D,20220216,000000,4,4.13,3.87,3.94,325250,0
+IMMX.US,D,20220217,000000,3.82,3.96,3.72,3.86,276957,0
+IMMX.US,D,20220218,000000,3.79,3.9,3.55,3.58,266222,0
+IMMX.US,D,20220222,000000,3.5,3.5,3.2,3.24,290368,0
+IMMX.US,D,20220223,000000,3.31,3.47,3.07,3.09,239387,0
+IMMX.US,D,20220224,000000,2.85,3.141,2.7803,3.12,327593,0
+IMMX.US,D,20220225,000000,3.17,3.3399,3.1042,3.2,127634,0
+IMMX.US,D,20220228,000000,3.12,3.15,2.88,2.98,186423,0
+IMMX.US,D,20220301,000000,2.95,3.04,2.7301,2.77,222203,0
+IMMX.US,D,20220302,000000,2.7335,2.84,2.62,2.67,222377,0
+IMMX.US,D,20220303,000000,2.65,2.69,2.38,2.4,229798,0
+IMMX.US,D,20220304,000000,2.36,2.4,2.0801,2.11,254040,0
+IMMX.US,D,20220307,000000,2.02,2.18,1.88,1.88,245014,0
+IMMX.US,D,20220308,000000,1.88,1.96,1.71,1.89,231934,0
+IMMX.US,D,20220309,000000,2.05,2.0896,1.945,1.9785,156890,0
+IMMX.US,D,20220310,000000,1.9,1.97,1.8,1.87,105936,0
+IMMX.US,D,20220311,000000,1.92,1.92,1.81,1.86,78361,0
+IMMX.US,D,20220314,000000,1.9,1.98,1.85,1.9,101747,0
+IMMX.US,D,20220315,000000,1.88,2.04,1.85,2.04,178614,0
+IMMX.US,D,20220316,000000,2.09,2.49,2.03,2.43,462560,0
+IMMX.US,D,20220317,000000,2.43,2.44,2.2,2.33,237027,0
+IMMX.US,D,20220318,000000,2.42,2.79,2.38,2.41,521969,0
+IMMX.US,D,20220321,000000,2.42,2.4557,2.13,2.22,179428,0
+IMMX.US,D,20220322,000000,2.23,2.31,2.131,2.23,148577,0
+IMMX.US,D,20220323,000000,2.23,2.23,2,2.06,273128,0
+IMMX.US,D,20220324,000000,2.12,2.18,2.07,2.13,82299,0
+IMMX.US,D,20220325,000000,2.15,2.17,2.06,2.13,74971,0
+IMMX.US,D,20220328,000000,2.15,2.1618,2.08,2.13,63312,0
+IMMX.US,D,20220329,000000,2.14,2.41,2.1,2.37,171883,0
+IMMX.US,D,20220330,000000,2.33,2.3999,2.212,2.35,146677,0
+IMMX.US,D,20220331,000000,2.3,2.489,2.27,2.41,194273,0
+IMMX.US,D,20220401,000000,2.49,2.53,2.33,2.48,150750,0
+IMMX.US,D,20220404,000000,2.61,2.69,2.45,2.59,203015,0
+IMMX.US,D,20220405,000000,2.65,2.65,1.98,2.02,587289,0
+IMMX.US,D,20220406,000000,2.05,2.0892,1.94,2.03,284000,0
+IMMX.US,D,20220407,000000,2.06,2.06,1.83,1.93,160427,0
+IMMX.US,D,20220408,000000,1.91,1.94,1.75,1.81,215446,0
+IMMX.US,D,20220411,000000,1.8,1.855,1.6,1.73,289064,0
+IMMX.US,D,20220412,000000,1.79,1.8463,1.73,1.74,213958,0
+IMMX.US,D,20220413,000000,1.8,1.97,1.8,1.9,154805,0
+IMMX.US,D,20220414,000000,1.89,1.89,1.6713,1.8,128634,0
+IMMX.US,D,20220418,000000,1.78,1.78,1.67,1.72,50893,0
+IMMX.US,D,20220419,000000,1.72,1.7307,1.62,1.7,77160,0
+IMMX.US,D,20220420,000000,1.65,1.6988,1.6,1.67,70459,0
+IMMX.US,D,20220421,000000,1.64,1.68,1.46,1.49,101158,0
+IMMX.US,D,20220422,000000,1.48,1.5898,1.39,1.44,76339,0
+IMMX.US,D,20220425,000000,1.42,1.56,1.37,1.52,106156,0
+IMMX.US,D,20220426,000000,1.48,1.54,1.35,1.38,30465,0
+IMMX.US,D,20220427,000000,1.3,1.42,1.3,1.33,41133,0
+IMMX.US,D,20220428,000000,1.38,1.42,1.3001,1.36,30076,0
+IMMX.US,D,20220429,000000,1.38,1.48,1.35,1.38,46383,0
+IMMX.US,D,20220502,000000,1.39,1.4,1.25,1.32,34359,0
+IMMX.US,D,20220503,000000,1.3192,1.48,1.28,1.42,86746,0
+IMMX.US,D,20220504,000000,1.47,1.55,1.34,1.53,49265,0
+IMMX.US,D,20220505,000000,1.61,1.61,1.35,1.39,66286,0
+IMMX.US,D,20220506,000000,1.35,1.56,1.3401,1.49,84123,0
+IMMX.US,D,20220509,000000,1.55,1.68,1.42,1.49,174996,0
+IMMX.US,D,20220510,000000,1.49,1.54,1.4,1.44,77647,0
+IMMX.US,D,20220511,000000,1.4999,1.5,1.4,1.42,33269,0
+IMMX.US,D,20220512,000000,1.34,1.41,1.26,1.4,28470,0
+IMMX.US,D,20220513,000000,1.4,1.45,1.295,1.305,66081,0
+IMMX.US,D,20220516,000000,1.38,1.38,1.29,1.33,91865,0
+IMMX.US,D,20220517,000000,1.35,1.37,1.29,1.33,62909,0
+IMMX.US,D,20220518,000000,1.33,1.35,1.25,1.3,48636,0
+IMMX.US,D,20220519,000000,1.59,1.6881,1.35,1.63,1776351,0
+IMMX.US,D,20220520,000000,2.49,2.87,2.07,2.12,111650939,0
+IMMX.US,D,20220523,000000,1.96,2.2,1.8901,2.15,3174169,0
+IMMX.US,D,20220524,000000,2.03,2.42,2.03,2.35,1969066,0
+IMMX.US,D,20220525,000000,2.345,2.6699,2.3,2.64,2163871,0
+IMMX.US,D,20220526,000000,2.7,3.4499,2.64,2.97,2865168,0
+IMMX.US,D,20220527,000000,2.835,2.835,2.53,2.68,704558,0
+IMMX.US,D,20220531,000000,2.44,2.44,2.11,2.14,1173856,0
+IMMX.US,D,20220601,000000,2.11,2.35,1.7657,1.85,2202871,0
+IMMX.US,D,20220602,000000,2.43,2.7599,2.22,2.39,42435845,0
+IMMX.US,D,20220603,000000,2.27,2.51,2.27,2.48,2160697,0
+IMMX.US,D,20220606,000000,2.41,2.56,2.37,2.54,903630,0
+IMMX.US,D,20220607,000000,2.49,2.52,2.18,2.45,1082025,0
+IMMX.US,D,20220608,000000,2.35,2.4146,2.2,2.23,341033,0
+IMMX.US,D,20220609,000000,2.26,2.78,2.23,2.515,1490867,0
+IMMX.US,D,20220610,000000,2.41,2.505,2.2131,2.43,417854,0
+IMMX.US,D,20220613,000000,2.22,2.41,2.22,2.37,291368,0
+IMMX.US,D,20220614,000000,2.35,2.55,2.3112,2.4,391106,0
+IMMX.US,D,20220615,000000,2.4,2.4799,2.3,2.35,150085,0
+IMMX.US,D,20220616,000000,2.36,2.585,2.23,2.43,551218,0
+IMMX.US,D,20220617,000000,2.45,2.72,2.41,2.43,673704,0
+IMMX.US,D,20220621,000000,2.51,2.69,2.27,2.28,590134,0
+IMMX.US,D,20220622,000000,2.25,2.332,2.12,2.12,302055,0
+IMMX.US,D,20220623,000000,2.15,2.239,2.12,2.16,100353,0
+IMMX.US,D,20220624,000000,2.19,2.2673,2.13,2.13,89402,0
+IMMX.US,D,20220627,000000,2.19,2.22,2.07,2.16,127145,0
+IMMX.US,D,20220628,000000,2.19,2.45,2.09,2.33,381352,0
+IMMX.US,D,20220629,000000,2.21,2.59,2.19,2.52,265903,0
+IMMX.US,D,20220630,000000,2.42,2.6,2.3135,2.6,1031820,0
+IMMX.US,D,20220701,000000,2.42,2.65,2.42,2.6,277896,0
+IMMX.US,D,20220705,000000,2.59,2.59,2.35,2.5,148465,0
+IMMX.US,D,20220706,000000,2.45,2.8,2.392,2.69,292095,0
+IMMX.US,D,20220707,000000,2.73,2.8999,2.631,2.74,265348,0
+IMMX.US,D,20220708,000000,2.74,2.76,2.61,2.68,103448,0
+IMMX.US,D,20220711,000000,2.58,3.35,2.58,3.05,1197103,0
+IMMX.US,D,20220712,000000,3.04,3.15,2.86,2.95,176889,0
+IMMX.US,D,20220713,000000,2.95,3.03,2.84,3.03,89054,0
+IMMX.US,D,20220714,000000,2.9,2.9999,2.64,2.64,174101,0
+IMMX.US,D,20220715,000000,2.6,2.9,2.59,2.73,138757,0
+IMMX.US,D,20220718,000000,2.622,2.7955,2.6001,2.63,120261,0
+IMMX.US,D,20220719,000000,2.8,2.8403,2.61,2.72,123025,0
+IMMX.US,D,20220720,000000,2.75,2.85,2.65,2.74,89225,0
+IMMX.US,D,20220721,000000,2.68,2.72,2.63,2.7,74754,0
+IMMX.US,D,20220722,000000,2.75,2.75,2.41,2.45,82839,0
+IMMX.US,D,20220725,000000,2.43,2.4999,2.43,2.47,23717,0
+IMMX.US,D,20220726,000000,2.42,2.47,2.3199,2.33,81667,0
+IMMX.US,D,20220727,000000,2.32,2.4587,2.32,2.41,30026,0
+IMMX.US,D,20220728,000000,2.4,2.46,2.35,2.38,26719,0
+IMMX.US,D,20220729,000000,2.3972,2.58,2.35,2.44,64522,0
+IMMX.US,D,20220801,000000,2.39,2.43,2.31,2.41,31750,0
+IMMX.US,D,20220802,000000,2.41,2.5777,2.3729,2.51,87257,0
+IMMX.US,D,20220803,000000,2.55,2.55,2.44,2.53,70895,0
+IMMX.US,D,20220804,000000,2.48,2.58,2.47,2.56,59198,0
+IMMX.US,D,20220805,000000,2.56,2.56,2.48,2.5168,35645,0
+IMMX.US,D,20220808,000000,2.47,2.53,2.42,2.46,83799,0
+IMMX.US,D,20220809,000000,2.49,2.52,2.43,2.52,40636,0
+IMMX.US,D,20220810,000000,2.53,2.55,2.38,2.43,45315,0
+IMMX.US,D,20220811,000000,2.46,2.4999,2.3876,2.46,63948,0
+IMMX.US,D,20220812,000000,2.49,2.4935,2.4141,2.45,24307,0
+IMMX.US,D,20220815,000000,2.41,2.445,2.33,2.34,70761,0
+IMMX.US,D,20220816,000000,2.31,2.4299,2.31,2.33,36361,0
+IMMX.US,D,20220817,000000,2.35,2.3899,2.24,2.27,61784,0
+IMMX.US,D,20220818,000000,2.29,2.33,2.18,2.21,72206,0
+IMMX.US,D,20220819,000000,2.13,2.185,2.01,2.01,67013,0
+IMMX.US,D,20220822,000000,1.95,2.095,1.9,2.05,34353,0
+IMMX.US,D,20220823,000000,2.0738,2.18,2.05,2.13,21802,0
+IMMX.US,D,20220824,000000,2.17,2.25,2.105,2.2,16187,0
+IMMX.US,D,20220825,000000,2.19,2.225,2.1,2.1877,40840,0
+IMMX.US,D,20220826,000000,2.0815,2.1549,2.04,2.06,19605,0
+IMMX.US,D,20220829,000000,1.94,2.052,1.94,1.97,42605,0
+IMMX.US,D,20220830,000000,1.9,2.0066,1.85,1.85,34471,0
+IMMX.US,D,20220831,000000,1.8591,1.9211,1.8101,1.82,15585,0
+IMMX.US,D,20220901,000000,1.82,1.8747,1.75,1.85,39570,0
+IMMX.US,D,20220902,000000,1.91,2.07,1.9,1.94,35106,0
+IMMX.US,D,20220906,000000,1.97,1.97,1.73,1.74,35772,0
+IMMX.US,D,20220907,000000,1.8996,1.92,1.685,1.78,138921,0
+IMMX.US,D,20220908,000000,1.78,1.8,1.67,1.69,58522,0
+IMMX.US,D,20220909,000000,1.74,1.82,1.69,1.8,36853,0
+IMMX.US,D,20220912,000000,1.79,1.8015,1.73,1.73,20083,0
+IMMX.US,D,20220913,000000,1.7101,1.76,1.7093,1.74,13134,0
+IMMX.US,D,20220914,000000,1.721,1.765,1.69,1.71,30984,0
+IMMX.US,D,20220915,000000,1.7001,1.7508,1.69,1.73,25242,0
+IMMX.US,D,20220916,000000,1.74,1.83,1.6,1.83,75576,0
+IMMX.US,D,20220919,000000,1.78,1.78,1.68,1.7,16933,0
+IMMX.US,D,20220920,000000,1.7,1.7,1.62,1.63,21679,0
+IMMX.US,D,20220921,000000,1.7,1.7,1.55,1.6,48139,0
+IMMX.US,D,20220922,000000,1.57,1.6558,1.55,1.61,23806,0
+IMMX.US,D,20220923,000000,1.57,1.57,1.44,1.475,76959,0
+IMMX.US,D,20220926,000000,1.51,1.54,1.43,1.5,32056,0
+IMMX.US,D,20220927,000000,1.49,1.4978,1.38,1.43,48118,0
+IMMX.US,D,20220928,000000,1.4464,1.4601,1.4201,1.45,25333,0
+IMMX.US,D,20220929,000000,1.45,1.4886,1.39,1.41,18757,0
+IMMX.US,D,20220930,000000,1.39,1.43,1.36,1.36,19635,0
+IMMX.US,D,20221003,000000,1.44,1.455,1.3501,1.39,14062,0
+IMMX.US,D,20221004,000000,1.44,1.4673,1.37,1.37,16958,0
+IMMX.US,D,20221005,000000,1.47,1.47,1.36,1.37,10427,0
+IMMX.US,D,20221006,000000,1.45,1.45,1.36,1.38,18512,0
+IMMX.US,D,20221007,000000,1.395,1.395,1.29,1.3,18555,0
+IMMX.US,D,20221010,000000,1.3554,1.374,1.22,1.24,39815,0
+IMMX.US,D,20221011,000000,1.3,1.345,1.21,1.22,21071,0
+IMMX.US,D,20221012,000000,1.25,1.2724,1.15,1.18,22859,0
+IMMX.US,D,20221013,000000,1.14,1.19,1.1142,1.12,27742,0
+IMMX.US,D,20221014,000000,1.11,1.28,1.11,1.21,33368,0
+IMMX.US,D,20221017,000000,1.3,1.34,1.1725,1.2,25023,0
+IMMX.US,D,20221018,000000,1.12,1.2399,1.1,1.19,68407,0
+IMMX.US,D,20221019,000000,1.175,1.2,1.1301,1.15,15445,0
+IMMX.US,D,20221020,000000,1.1301,1.17,1.13,1.14,16039,0
+IMMX.US,D,20221021,000000,1.13,1.18,1.1,1.18,19549,0
+IMMX.US,D,20221024,000000,1.14,1.2,1.11,1.11,39591,0
+IMMX.US,D,20221025,000000,1.16,1.17,1.03,1.09,132324,0
+IMMX.US,D,20221026,000000,1.08,1.15,1.01,1.04,101377,0
+IMMX.US,D,20221027,000000,1.07,1.1,0.9849,1.06,100648,0
+IMMX.US,D,20221028,000000,1.03,1.09,0.9899,1.075,84310,0
+IMMX.US,D,20221031,000000,1.08,1.15,1,1,37166,0
+IMMX.US,D,20221101,000000,1.08,1.08,0.9199,1.05,194722,0
+IMMX.US,D,20221102,000000,1.02,1.03,0.95,1.01,77200,0
+IMMX.US,D,20221103,000000,0.95,1.0099,0.925,0.9402,104428,0
+IMMX.US,D,20221104,000000,0.95,1,0.9,0.91,64558,0
+IMMX.US,D,20221107,000000,0.94,0.94,0.86,0.8851,77114,0
+IMMX.US,D,20221108,000000,0.8585,0.9101,0.81,0.8203,115823,0
+IMMX.US,D,20221109,000000,0.8,0.8499,0.7049,0.7869,167290,0
+IMMX.US,D,20221110,000000,0.76,0.82,0.68,0.75,200793,0
+IMMX.US,D,20221111,000000,0.85,0.9,0.715,0.874999,114434,0
+IMMX.US,D,20221114,000000,0.87,1.07,0.87,1.03,202007,0
+IMMX.US,D,20221115,000000,1.08,1.1,1,1.06,81493,0
+IMMX.US,D,20221116,000000,1.1,1.2795,1.07,1.16,129278,0
+IMMX.US,D,20221117,000000,1.26,1.2686,1.16,1.22,81890,0
+IMMX.US,D,20221118,000000,1.27,1.35,1.2,1.3,31884,0
+IMMX.US,D,20221121,000000,1.3,1.32,1.2517,1.32,36886,0
+IMMX.US,D,20221122,000000,1.27,1.315,1.27,1.3,17421,0
+IMMX.US,D,20221123,000000,1.32,1.38,1.32,1.37,28796,0
+IMMX.US,D,20221125,000000,1.38,1.38,1.34,1.34,19706,0
+IMMX.US,D,20221128,000000,1.39,1.4,1.34,1.36,20272,0
+IMMX.US,D,20221129,000000,1.39,1.39,1.0761,1.22,49390,0
+IMMX.US,D,20221130,000000,1.15,1.21,1.06,1.21,110436,0
+IMMX.US,D,20221201,000000,1.18,1.19,1.08,1.1599,24643,0
+IMMX.US,D,20221202,000000,1.16,1.2,1.12,1.1492,17350,0
+IMMX.US,D,20221205,000000,1.04,1.33,1.04,1.17,19802,0
+IMMX.US,D,20221206,000000,1.17,1.17,1.0298,1.0815,37495,0
+IMMX.US,D,20221207,000000,1.0835,1.09,1.02,1.05,15443,0
+IMMX.US,D,20221208,000000,1.04,1.09,1.04,1.06,12097,0
+IMMX.US,D,20221209,000000,1.01,1.45,1.01,1.39,205371,0
+IMMX.US,D,20221212,000000,1.52,1.6,1.35,1.5,246398,0
+IMMX.US,D,20221213,000000,1.6,1.66,1.2848,1.46,161825,0
+IMMX.US,D,20221214,000000,2.02,2.52,1.55,1.8,59661693,0
+IMMX.US,D,20221215,000000,1.72,2.1008,1.68,1.97,2333513,0
+IMMX.US,D,20221216,000000,1.94,2.07,1.78,1.89,888349,0
+IMMX.US,D,20221219,000000,1.73,2.35,1.73,1.97,1494410,0
+IMMX.US,D,20221220,000000,1.98,2.01,1.8,1.87,286196,0
+IMMX.US,D,20221221,000000,1.9,2.18,1.841,2.15,326195,0
+IMMX.US,D,20221222,000000,2.16,2.45,2.1,2.43,514307,0
+IMMX.US,D,20221223,000000,2.31,2.35,2,2.17,276091,0
+IMMX.US,D,20221227,000000,2.17,2.17,1.9901,2,100617,0
+IMMX.US,D,20221228,000000,1.99,2.19,1.95,2.17,115506,0
+IMMX.US,D,20221229,000000,2.19,2.34,2.15,2.31,156450,0
+IMMX.US,D,20221230,000000,2.23,2.4047,2.23,2.29,221116,0
+IMMX.US,D,20230103,000000,2.35,2.4023,2.11,2.22,90076,0
+IMMX.US,D,20230104,000000,2.04,2.4,2,2.35,325694,0
+IMMX.US,D,20230105,000000,2.39,2.55,2.22,2.55,606349,0
+IMMX.US,D,20230106,000000,2.25,2.53,2.1012,2.34,2191689,0
+IMMX.US,D,20230109,000000,2.22,2.29,2.03,2.1,255041,0
+IMMX.US,D,20230110,000000,2.12,2.21,2.0975,2.2,84177,0
+IMMX.US,D,20230111,000000,2.19,2.21,2.09,2.15,109812,0
+IMMX.US,D,20230112,000000,2.13,2.17,2.01,2.16,114913,0
+IMMX.US,D,20230113,000000,2.14,2.244,2.14,2.2,82813,0
+IMMX.US,D,20230117,000000,2.2,2.2,2.0737,2.12,105787,0
+IMMX.US,D,20230118,000000,2.09,2.11,1.95,2.02,148914,0
+IMMX.US,D,20230119,000000,2.05,2.1199,2.02,2.09,52510,0
+IMMX.US,D,20230120,000000,2.0454,2.1511,1.9533,2.15,104570,0
+IMMX.US,D,20230123,000000,2.13,2.19,2.0501,2.135,133515,0
+IMMX.US,D,20230124,000000,2.08,2.5,2.08,2.46,319878,0
+IMMX.US,D,20230125,000000,2.49,2.49,2.35,2.48,58454,0
+IMMX.US,D,20230126,000000,2.49,2.4999,2.34,2.41,139833,0
+IMMX.US,D,20230127,000000,2.35,2.46,2.3268,2.4,79597,0
+IMMX.US,D,20230130,000000,2.4,2.4729,2.3501,2.42,51520,0
+IMMX.US,D,20230131,000000,2.3601,2.7899,2.35,2.6,202148,0
+IMMX.US,D,20230201,000000,2.64,2.71,2.4201,2.63,134747,0
+IMMX.US,D,20230202,000000,2.63,2.75,2.58,2.615,121396,0
+IMMX.US,D,20230203,000000,2.54,3.28,2.53,3.14,535997,0
+IMMX.US,D,20230206,000000,3.29,3.29,2.9601,3.12,132970,0
+IMMX.US,D,20230207,000000,3.12,3.14,2.7701,2.87,151602,0
+IMMX.US,D,20230208,000000,2.81,2.9299,2.7,2.7935,109136,0
+IMMX.US,D,20230209,000000,2.65,2.77,2.25,2.33,706266,0
+IMMX.US,D,20230210,000000,2.35,2.7,2.34,2.65,194817,0
+IMMX.US,D,20230213,000000,2.61,2.685,2.35,2.38,91772,0
+IMMX.US,D,20230214,000000,2.45,2.45,2.2346,2.37,60553,0
+IMMX.US,D,20230215,000000,2.3,2.4062,2.27,2.31,78507,0
+IMMX.US,D,20230216,000000,2.25,2.27,2.1,2.22,77461,0
+IMMX.US,D,20230217,000000,2.16,2.31,2.15,2.29,34056,0
+IMMX.US,D,20230221,000000,2.23,2.25,2.06,2.07,60011,0
+IMMX.US,D,20230222,000000,2.3,2.4699,2.17,2.32,201447,0
+IMMX.US,D,20230223,000000,2.38,2.38,2.13,2.24,49618,0
+IMMX.US,D,20230224,000000,2.17,2.22,2.08,2.15,39725,0
+IMMX.US,D,20230227,000000,2.19,2.23,2.09,2.14,59211,0
+IMMX.US,D,20230228,000000,2.09,2.17,2.02,2.08,47213,0
+IMMX.US,D,20230301,000000,2.08,2.1533,2.03,2.07,42360,0
+IMMX.US,D,20230302,000000,2.07,2.2,2.03,2.2,45947,0
+IMMX.US,D,20230303,000000,2.17,2.21,2.0968,2.1,33630,0
+IMMX.US,D,20230306,000000,2.16,2.3,2.13,2.2,53238,0
+IMMX.US,D,20230307,000000,2.13,2.1714,2.05,2.08,58762,0
+IMMX.US,D,20230308,000000,2.0917,2.1263,1.99,1.99,32735,0
+IMMX.US,D,20230309,000000,2.11,2.11,1.95,1.95,40861,0
+IMMX.US,D,20230310,000000,1.94,2,1.75,1.8,98837,0
+IMMX.US,D,20230313,000000,1.79,2.07,1.77,2.0601,57453,0
+IMMX.US,D,20230314,000000,2.0372,2.26,2.0309,2.07,83517,0
+IMMX.US,D,20230315,000000,2.05,2.05,1.89,1.89,39678,0
+IMMX.US,D,20230316,000000,1.96,1.9741,1.81,1.9,29810,0
+IMMX.US,D,20230317,000000,1.85,1.99,1.8,1.82,83164,0
+IMMX.US,D,20230320,000000,1.8,1.8386,1.77,1.77,43482,0
+IMMX.US,D,20230321,000000,1.8192,1.94,1.815,1.91,28531,0
+IMMX.US,D,20230322,000000,1.83,2.14,1.83,2.14,55580,0
+IMMX.US,D,20230323,000000,2.16,2.2261,1.88,1.97,813116,0
+IMMX.US,D,20230324,000000,1.94,1.9925,1.79,1.83,59471,0
+IMMX.US,D,20230327,000000,1.81,1.88,1.72,1.86,24125,0
+IMMX.US,D,20230328,000000,1.92,1.96,1.67,1.79,84667,0
+IMMX.US,D,20230329,000000,1.79,1.8199,1.71,1.78,53850,0
+IMMX.US,D,20230330,000000,1.68,1.81,1.64,1.72,78690,0
+IMMX.US,D,20230331,000000,1.76,1.8699,1.67,1.82,30193,0
+IMMX.US,D,20230403,000000,1.83,1.89,1.78,1.88,49116,0
+IMMX.US,D,20230404,000000,1.82,1.83,1.7001,1.74,31317,0
+IMMX.US,D,20230405,000000,1.72,1.74,1.6511,1.74,12269,0
+IMMX.US,D,20230406,000000,1.6356,1.75,1.6356,1.72,12011,0
+IMMX.US,D,20230410,000000,1.71,1.76,1.68,1.72,12312,0
+IMMX.US,D,20230411,000000,1.7,1.7,1.66,1.66,7621,0
+IMMX.US,D,20230412,000000,1.67,1.77,1.6604,1.75,16297,0
+IMMX.US,D,20230413,000000,1.68,1.77,1.6712,1.77,7042,0
+IMMX.US,D,20230414,000000,1.7699,1.85,1.7101,1.8017,21618,0
+IMMX.US,D,20230417,000000,1.53,1.79,1.51,1.73,41213,0
+IMMX.US,D,20230418,000000,1.7678,1.91,1.7678,1.9,27975,0
+IMMX.US,D,20230419,000000,1.84,1.851,1.8088,1.83,16404,0
+IMMX.US,D,20230420,000000,1.83,1.96,1.7604,1.88,29169,0
+IMMX.US,D,20230421,000000,1.88,1.8899,1.8,1.87,12407,0
+IMMX.US,D,20230424,000000,1.82,1.86,1.79,1.79,9934,0
+IMMX.US,D,20230425,000000,1.8,1.96,1.711,1.92,32776,0
+IMMX.US,D,20230426,000000,1.85,1.95,1.83,1.85,1203107,0
+IMMX.US,D,20230427,000000,2.1,2.39,2,2.3,3209553,0
+IMMX.US,D,20230428,000000,2.25,2.49,2.16,2.47,933192,0
+IMMX.US,D,20230501,000000,2.4,2.99,2.2,2.86,1061864,0
+IMMX.US,D,20230502,000000,2.8,2.96,2.61,2.9,295120,0
+IMMX.US,D,20230503,000000,2.68,2.8184,2.16,2.78,1308623,0
+IMMX.US,D,20230504,000000,2.85,2.945,2.5,2.7,290270,0
+IMMX.US,D,20230505,000000,2.59,2.75,2.55,2.68,203739,0
+IMMX.US,D,20230508,000000,2.65,2.65,2.35,2.37,131366,0
+IMMX.US,D,20230509,000000,2.3,2.47,2.3,2.34,70449,0
+IMMX.US,D,20230510,000000,2.41,2.4399,2.25,2.25,183900,0
+IMMX.US,D,20230511,000000,2.3,2.6399,2.1,2.19,1041863,0
+IMMX.US,D,20230512,000000,2.18,2.2,2.1,2.13,137725,0
+IMMX.US,D,20230515,000000,2.1,2.18,2,2.06,118045,0
+IMMX.US,D,20230516,000000,2,2.04,1.83,1.85,196983,0
+IMMX.US,D,20230517,000000,1.88,1.93,1.72,1.77,142774,0
+IMMX.US,D,20230518,000000,1.77,1.97,1.77,1.91,131048,0
+IMMX.US,D,20230519,000000,1.95,2.08,1.6197,1.64,340521,0
+IMMX.US,D,20230522,000000,1.93,1.93,1.65,1.75,5030694,0
+IMMX.US,D,20230523,000000,1.6,1.73,1.59,1.62,373345,0
+IMMX.US,D,20230524,000000,1.6,1.68,1.48,1.63,246826,0
+IMMX.US,D,20230525,000000,1.58,1.62,1.53,1.6,162007,0
+IMMX.US,D,20230526,000000,1.45,1.7601,1.4,1.75,245370,0
+IMMX.US,D,20230530,000000,2.12,2.12,1.95,2.06,1046768,0
+IMMX.US,D,20230531,000000,2.05,2.11,1.98,2.02,249714,0
+IMMX.US,D,20230601,000000,2.07,2.08,1.98,1.99,135082,0
+IMMX.US,D,20230602,000000,2.19,2.19,1.99,2.04,150994,0
+IMMX.US,D,20230605,000000,2.09,2.1,2,2.05,180433,0
+IMMX.US,D,20230606,000000,2.05,2.08,2,2.04,67675,0
+IMMX.US,D,20230607,000000,2.0384,2.05,1.92,1.97,80473,0
+IMMX.US,D,20230608,000000,2,2.03,1.92,2.03,46332,0
+IMMX.US,D,20230609,000000,2.02,2.05,1.9644,1.99,51158,0
+IMMX.US,D,20230612,000000,2.05,2.05,1.94,2.01,75827,0
+IMMX.US,D,20230613,000000,1.96,2.04,1.96,2.01,572535,0
+IMMX.US,D,20230614,000000,1.92,2.06,1.92,2.03,127212,0
+IMMX.US,D,20230615,000000,2.05,2.37,2.03,2.36,271222,0
+IMMX.US,D,20230616,000000,2.4,2.41,2.15,2.22,188900,0
+IMMX.US,D,20230620,000000,2.28,2.53,2.22,2.4,206085,0
+IMMX.US,D,20230621,000000,2.5,2.68,2.4,2.64,208302,0
+IMMX.US,D,20230622,000000,2.67,2.67,2.5,2.56,114687,0
+IMMX.US,D,20230623,000000,2.51,2.64,2.42,2.61,73694,0
+IMMX.US,D,20230626,000000,2.4501,2.6,2.38,2.43,80404,0
+IMMX.US,D,20230627,000000,2.51,2.57,2.35,2.44,93746,0
+IMMX.US,D,20230628,000000,2.5,2.53,2.3801,2.41,70026,0
+IMMX.US,D,20230629,000000,2.5,2.85,2.44,2.73,328588,0
+IMMX.US,D,20230630,000000,2.82,2.82,2.61,2.69,123313,0
+IMMX.US,D,20230703,000000,2.79,2.98,2.68,2.98,142059,0
+IMMX.US,D,20230705,000000,2.97,2.97,2.69,2.79,122969,0
+IMMX.US,D,20230706,000000,2.83,2.83,2.47,2.59,182064,0
+IMMX.US,D,20230707,000000,2.53,2.59,2.14,2.24,324848,0
+IMMX.US,D,20230710,000000,2.33,2.46,2.2,2.29,212371,0
+IMMX.US,D,20230711,000000,2.35,2.37,2.26,2.32,86192,0
+IMMX.US,D,20230712,000000,2.32,2.3999,2.22,2.32,91473,0
+IMMX.US,D,20230713,000000,2.38,2.38,2.25,2.33,66912,0
+IMMX.US,D,20230714,000000,2.34,2.34,2.28,2.29,35744,0
+IMMX.US,D,20230717,000000,2.21,2.71,2.025,2.15,478958,0
+IMMX.US,D,20230718,000000,2.13,2.23,2,2.04,117793,0
+IMMX.US,D,20230719,000000,2.03,2.13,2.03,2.08,30026,0
+IMMX.US,D,20230720,000000,2.07,2.1795,2.0061,2.06,105447,0
+IMMX.US,D,20230721,000000,2.1,2.1,2,2.08,36060,0
+IMMX.US,D,20230724,000000,2.04,2.1,2.04,2.07,14951,0
+IMMX.US,D,20230725,000000,2.04,2.145,2.03,2.05,25797,0
+IMMX.US,D,20230726,000000,2.05,2.1,2.01,2.04,36520,0
+IMMX.US,D,20230727,000000,2.05,2.1499,1.88,2.02,166261,0
+IMMX.US,D,20230728,000000,1.99,2.07,1.99,2.04,24072,0
+IMMX.US,D,20230731,000000,2.03,2.09,2.0161,2.06,22828,0
+IMMX.US,D,20230801,000000,2.09,2.1,2.024,2.05,27588,0
+IMMX.US,D,20230802,000000,2.03,2.06,1.95,2,50045,0
+IMMX.US,D,20230803,000000,2.0106,2.05,2,2.02,10471,0
+IMMX.US,D,20230804,000000,2.02,2.05,2,2.02,6358,0
+IMMX.US,D,20230807,000000,2.04,2.04,1.93,1.97,44408,0
+IMMX.US,D,20230808,000000,1.9303,1.99,1.9,1.96,53532,0
+IMMX.US,D,20230809,000000,1.96,1.98,1.88,1.93,34142,0
+IMMX.US,D,20230810,000000,1.9,1.955,1.88,1.9,23983,0
+IMMX.US,D,20230811,000000,1.88,1.9,1.8,1.82,38555,0
+IMMX.US,D,20230814,000000,1.8,1.8899,1.79,1.83,51558,0
+IMMX.US,D,20230815,000000,1.82,1.86,1.8,1.86,29915,0
+IMMX.US,D,20230816,000000,1.88,1.92,1.75,1.77,205200,0
+IMMX.US,D,20230817,000000,1.79,1.79,1.55,1.63,93822,0
+IMMX.US,D,20230818,000000,1.59,1.79,1.58,1.73,107421,0
+IMMX.US,D,20230821,000000,1.76,1.9899,1.76,1.97,93948,0
+IMMX.US,D,20230822,000000,2,2,1.77,1.8,76202,0
+IMMX.US,D,20230823,000000,1.88,2.05,1.79,2,840183,0
+IMMX.US,D,20230824,000000,2.01,2.04,1.94,2.04,91580,0
+IMMX.US,D,20230825,000000,2.06,2.1,1.88,2.02,111107,0
+IMMX.US,D,20230828,000000,1.97,2.0499,1.9,1.97,37609,0
+IMMX.US,D,20230829,000000,1.97,2.0409,1.93,1.95,50305,0
+IMMX.US,D,20230830,000000,1.94,2,1.9301,1.99,36451,0
+IMMX.US,D,20230831,000000,1.92,2.13,1.92,2.03,115072,0
+IMMX.US,D,20230901,000000,2.01,2.44,2.01,2.29,362434,0
+IMMX.US,D,20230905,000000,2.31,2.64,2.3097,2.45,299589,0
+IMMX.US,D,20230906,000000,2.57,2.57,2.43,2.52,152696,0
+IMMX.US,D,20230907,000000,2.5,2.5087,2.36,2.49,81778,0
+IMMX.US,D,20230908,000000,2.44,2.6207,2.41,2.61,109273,0
+IMMX.US,D,20230911,000000,2.63,2.97,2.5702,2.84,274058,0
+IMMX.US,D,20230912,000000,2.78,2.97,2.65,2.78,261755,0
+IMMX.US,D,20230913,000000,2.77,2.82,2.56,2.76,72660,0
+IMMX.US,D,20230914,000000,2.8,2.8,2.435,2.54,189035,0
+IMMX.US,D,20230915,000000,2.57,2.702,2.3408,2.67,152351,0
+IMMX.US,D,20230918,000000,2.73,2.73,2.56,2.65,54678,0
+IMMX.US,D,20230919,000000,2.57,3.4,2.56,3.29,632294,0
+IMMX.US,D,20230920,000000,3.26,3.26,2.8801,2.99,189427,0
+IMMX.US,D,20230921,000000,3.01,3.65,2.9315,3.45,535673,0
+IMMX.US,D,20230922,000000,3.49,3.65,3.1,3.43,222769,0
+IMMX.US,D,20230925,000000,3.45,3.47,2.91,2.96,153056,0
+IMMX.US,D,20230926,000000,3.01,3.3391,2.9301,3.27,148651,0
+IMMX.US,D,20230927,000000,3.28,3.79,3.2,3.51,343895,0
+IMMX.US,D,20230928,000000,3.6,3.8,3.5,3.68,175758,0
+IMMX.US,D,20230929,000000,3.73,3.73,3.25,3.42,145160,0
+IMMX.US,D,20231002,000000,3.55,4.5091,3.48,4.33,1583275,0
+IMMX.US,D,20231003,000000,4.58,4.7999,3.87,4.56,992078,0
+IMMX.US,D,20231004,000000,4.78,4.82,3.5623,3.8,777512,0
+IMMX.US,D,20231005,000000,3.9,4.16,3.41,3.75,241166,0
+IMMX.US,D,20231006,000000,3.8,3.95,3.58,3.84,126889,0
+IMMX.US,D,20231009,000000,3.84,4,3.66,3.87,98971,0
+IMMX.US,D,20231010,000000,3.95,4.05,3.56,3.66,138891,0
+IMMX.US,D,20231011,000000,3.5,3.7,3.27,3.46,180500,0
+IMMX.US,D,20231012,000000,3.37,3.4848,3.2158,3.25,117071,0
+IMMX.US,D,20231013,000000,3.22,3.26,2.86,2.985,311599,0
+IMMX.US,D,20231016,000000,2.93,3.1285,2.93,2.97,143117,0
+IMMX.US,D,20231017,000000,2.95,3.094,2.9,3,86745,0
+IMMX.US,D,20231018,000000,2.96,3.02,2.77,2.88,76723,0
+IMMX.US,D,20231019,000000,2.87,2.945,2.79,2.82,47690,0
+IMMX.US,D,20231020,000000,2.8,3.02,2.8,2.95,60713,0
+IMMX.US,D,20231023,000000,2.98,3.4699,2.95,3.45,245349,0
+IMMX.US,D,20231024,000000,3.45,3.7995,3.38,3.78,209361,0
+IMMX.US,D,20231025,000000,3.78,3.79,3.5064,3.74,65143,0
+IMMX.US,D,20231026,000000,3.75,3.93,3.5204,3.69,206631,0
+IMMX.US,D,20231027,000000,3.68,3.73,3.34,3.39,129545,0
+IMMX.US,D,20231030,000000,3.4,3.4,3.01,3.31,84280,0
+IMMX.US,D,20231031,000000,3.21,3.68,3.12,3.62,97743,0
+IMMX.US,D,20231101,000000,3.66,3.66,3.31,3.32,108554,0
+IMMX.US,D,20231102,000000,3.29,3.515,3.29,3.51,35756,0
+IMMX.US,D,20231103,000000,3.48,3.72,3.4087,3.57,138522,0
+IMMX.US,D,20231106,000000,3.65,4.5898,3.63,4.31,747540,0
+IMMX.US,D,20231107,000000,4.27,4.45,3.74,3.84,231138,0
+IMMX.US,D,20231108,000000,3.95,3.98,3.54,3.7,207854,0
+IMMX.US,D,20231109,000000,3.7,3.83,3.38,3.71,370988,0
+IMMX.US,D,20231110,000000,3.71,4.25,3.62,4.19,361394,0
+IMMX.US,D,20231113,000000,4.2,4.25,4.0003,4.25,82324,0
+IMMX.US,D,20231114,000000,4.33,4.53,4.2001,4.4,169663,0
+IMMX.US,D,20231115,000000,4.48,4.7,4.214,4.46,193450,0
+IMMX.US,D,20231116,000000,4.46,4.75,4.38,4.45,135974,0
+IMMX.US,D,20231117,000000,4.39,4.44,4.25,4.36,45442,0
+IMMX.US,D,20231120,000000,4.44,4.56,4.2112,4.41,162794,0
+IMMX.US,D,20231121,000000,4.37,4.85,4.0201,4.19,274115,0
+IMMX.US,D,20231122,000000,4.27,4.4342,4.04,4.4,130185,0
+IMMX.US,D,20231124,000000,4.43,4.77,4.2801,4.77,238911,0
+IMMX.US,D,20231127,000000,4.77,5.2,4.6708,5.01,270819,0
+IMMX.US,D,20231128,000000,5.22,5.47,5.12,5.28,291559,0
+IMMX.US,D,20231129,000000,5.3,5.3,4.6,5.08,329200,0
+IMMX.US,D,20231130,000000,5.02,5.19,4.91,5.11,108475,0
+IMMX.US,D,20231201,000000,5.22,5.28,4.8,5.19,181617,0
+IMMX.US,D,20231204,000000,5.21,5.2648,4.92,5.03,79903,0
+IMMX.US,D,20231205,000000,5,5.24,4.965,5.18,91617,0
+IMMX.US,D,20231206,000000,5.26,5.26,4.7701,4.9,132763,0
+IMMX.US,D,20231207,000000,4.95,5.1099,4.9001,4.99,89396,0
+IMMX.US,D,20231208,000000,5.02,5.02,4.6657,4.8,144307,0
+IMMX.US,D,20231211,000000,4.81,5.22,4.26,4.62,534314,0
+IMMX.US,D,20231212,000000,4.63,4.63,4.15,4.28,171268,0
+IMMX.US,D,20231213,000000,4.59,4.69,4.09,4.17,212744,0
+IMMX.US,D,20231214,000000,4.27,5.97,4.23,5.68,2316371,0
+IMMX.US,D,20231215,000000,5.87,7.47,5.7,7.27,1782143,0
+IMMX.US,D,20231218,000000,7.39,7.75,6.0056,6.62,893259,0
+IMMX.US,D,20231219,000000,6.62,6.96,6.6,6.61,229161,0
+IMMX.US,D,20231220,000000,6.61,7.2893,6.5962,6.71,363575,0
+IMMX.US,D,20231221,000000,6.92,7.4,6.72,7.14,300433,0
+IMMX.US,D,20231222,000000,7.26,7.5,7.04,7.19,201229,0
+IMMX.US,D,20231226,000000,7.46,7.46,6.82,6.97,343219,0
+IMMX.US,D,20231227,000000,6.92,7.1246,6.6,6.94,185840,0
+IMMX.US,D,20231228,000000,6.94,7.1,6.65,6.71,135399,0
+IMMX.US,D,20231229,000000,6.56,7.07,6.56,6.92,165777,0
+IMMX.US,D,20240102,000000,6.82,6.875,5.83,6.06,269975,0
+IMMX.US,D,20240103,000000,5.95,6.2936,5.76,6.1,193863,0
+IMMX.US,D,20240104,000000,6.11,6.22,5.94,6.05,75652,0
+IMMX.US,D,20240105,000000,6.01,6.35,5.82,6.24,204027,0
+IMMX.US,D,20240108,000000,6.37,6.87,6.28,6.68,258153,0
+IMMX.US,D,20240109,000000,6.61,6.6699,6.23,6.37,153447,0
+IMMX.US,D,20240110,000000,6.41,6.5744,6.25,6.33,85294,0
+IMMX.US,D,20240111,000000,6.29,6.33,6.11,6.18,66125,0
+IMMX.US,D,20240112,000000,6.22,6.235,5.72,5.81,191916,0
+IMMX.US,D,20240116,000000,5.71,5.8157,5.21,5.44,286587,0
+IMMX.US,D,20240117,000000,5.32,5.86,5.32,5.62,166537,0
+IMMX.US,D,20240118,000000,5.69,5.71,5.27,5.35,92352,0
+IMMX.US,D,20240119,000000,5.34,5.59,5.09,5.55,133016,0
+IMMX.US,D,20240122,000000,5.54,5.73,5.2,5.27,140722,0
+IMMX.US,D,20240123,000000,5.31,5.39,4.46,4.7,605842,0
+IMMX.US,D,20240124,000000,4.61,5.3,4.56,4.68,668724,0
+IMMX.US,D,20240125,000000,4.57,4.635,3.7,3.74,522076,0
+IMMX.US,D,20240126,000000,3.75,3.96,3.53,3.83,323597,0
+IMMX.US,D,20240129,000000,3.91,4.0099,3.54,3.58,247893,0
+IMMX.US,D,20240130,000000,3.55,3.8889,3.4,3.7,242149,0
+IMMX.US,D,20240131,000000,3.68,4.05,3.49,3.82,355162,0
+IMMX.US,D,20240201,000000,3.82,4.0199,3.82,3.89,123219,0
+IMMX.US,D,20240202,000000,3.91,3.9688,3.7,3.77,92847,0
+IMMX.US,D,20240205,000000,3.78,3.8846,2.85,3.02,547712,0
+IMMX.US,D,20240206,000000,2.86,2.88,2.4,2.83,2210997,0
+IMMX.US,D,20240207,000000,2.75,3.07,2.73,3.03,729427,0
+IMMX.US,D,20240208,000000,2.94,3.33,2.94,3.23,503990,0
+IMMX.US,D,20240209,000000,3.29,3.48,3.13,3.24,497456,0
+IMMX.US,D,20240212,000000,3.22,3.3,2.98,3.06,354869,0
+IMMX.US,D,20240213,000000,3.03,3.05,2.77,2.81,324481,0
+IMMX.US,D,20240214,000000,2.87,2.93,2.76,2.77,243847,0
+IMMX.US,D,20240215,000000,2.78,2.95,2.71,2.91,265814,0
+IMMX.US,D,20240216,000000,2.97,3.28,2.9,3.19,343190,0
+IMMX.US,D,20240220,000000,3.19,3.29,2.96,2.99,340722,0
+IMMX.US,D,20240221,000000,2.95,3.05,2.86,2.99,310437,0
+IMMX.US,D,20240222,000000,2.98,3.25,2.9201,3.06,208349,0
+IMMX.US,D,20240223,000000,3.04,3.24,3.02,3.04,88451,0
+IMMX.US,D,20240226,000000,3.05,3.06,2.94,3.02,144340,0
+IMMX.US,D,20240227,000000,3.07,3.265,2.9901,3.26,396740,0
+IMMX.US,D,20240228,000000,3.27,3.77,3.23,3.7,717565,0
+IMMX.US,D,20240229,000000,3.75,3.799,3.32,3.35,352756,0
+IMMX.US,D,20240301,000000,3.36,3.71,3.36,3.5,247417,0
+IMMX.US,D,20240304,000000,3.54,3.74,3.46,3.6,158424,0
+IMMX.US,D,20240305,000000,3.59,3.64,3.27,3.31,163408,0
+IMMX.US,D,20240306,000000,3.3,3.42,3.24,3.38,284394,0
+IMMX.US,D,20240307,000000,3.38,3.48,3.35,3.38,152076,0
+IMMX.US,D,20240308,000000,3.39,3.48,3.17,3.23,199445,0
+IMMX.US,D,20240311,000000,3.21,3.21,2.92,3.08,175857,0
+IMMX.US,D,20240312,000000,3.15,3.24,3.0201,3.1,131637,0
+IMMX.US,D,20240313,000000,3.12,3.1899,3.03,3.08,79967,0
+IMMX.US,D,20240314,000000,3.04,3.105,2.79,2.84,282400,0
+IMMX.US,D,20240315,000000,2.81,2.8999,2.57,2.64,459597,0
+IMMX.US,D,20240318,000000,2.64,2.74,2.53,2.7,195241,0
+IMMX.US,D,20240319,000000,2.68,2.81,2.58,2.76,105483,0
+IMMX.US,D,20240320,000000,2.68,2.95,2.65,2.74,130882,0
+IMMX.US,D,20240321,000000,2.74,3.21,2.7101,3.04,207749,0
+IMMX.US,D,20240322,000000,3.105,3.3,3.01,3.29,199801,0
+IMMX.US,D,20240325,000000,3.28,3.3528,3.06,3.19,118433,0
+IMMX.US,D,20240326,000000,3.11,3.19,2.87,2.94,104132,0
+IMMX.US,D,20240327,000000,3,3.155,2.9967,3.07,48934,0
+IMMX.US,D,20240328,000000,3.04,3.23,3,3.07,94564,0
+IMMX.US,D,20240401,000000,3.06,3.102,2.73,2.92,281314,0
+IMMX.US,D,20240402,000000,2.86,3.02,2.78,2.94,48386,0
+IMMX.US,D,20240403,000000,2.88,3.13,2.87,3.06,88643,0
+IMMX.US,D,20240404,000000,3.06,3.06,2.74,2.81,161427,0
+IMMX.US,D,20240405,000000,2.78,2.94,2.7,2.87,72433,0
+IMMX.US,D,20240408,000000,2.99,2.99,2.61,2.86,102171,0
+IMMX.US,D,20240409,000000,2.85,2.95,2.79,2.84,213236,0
+IMMX.US,D,20240410,000000,2.81,2.9,2.727,2.88,112957,0
+IMMX.US,D,20240411,000000,2.86,2.93,2.7301,2.89,119266,0
+IMMX.US,D,20240412,000000,2.83,2.88,2.625,2.76,134028,0
+IMMX.US,D,20240415,000000,2.79,2.84,2.6502,2.66,95386,0
+IMMX.US,D,20240416,000000,2.61,2.68,2.525,2.57,238899,0
+IMMX.US,D,20240417,000000,2.66,2.73,2.04,2.5,516397,0
+IMMX.US,D,20240418,000000,2.51,2.55,2.2,2.21,189390,0
+IMMX.US,D,20240419,000000,2.25,2.33,2.18,2.2,63947,0
+IMMX.US,D,20240422,000000,2.2,2.21,1.94,2.13,191834,0
+IMMX.US,D,20240423,000000,2.14,2.35,2.08,2.3,79995,0
+IMMX.US,D,20240424,000000,2.31,2.31,2.1,2.13,59783,0
+IMMX.US,D,20240425,000000,2.15,2.2899,2.02,2.1,83185,0
+IMMX.US,D,20240426,000000,2.08,2.25,2.0499,2.13,84843,0
+IMMX.US,D,20240429,000000,2.12,2.3999,2.03,2.12,227470,0
+IMMX.US,D,20240430,000000,2.08,2.33,2.04,2.17,107287,0
+IMMX.US,D,20240501,000000,2.2,2.25,2.08,2.17,55808,0
+IMMX.US,D,20240502,000000,2.21,2.37,2.11,2.31,88130,0
+IMMX.US,D,20240503,000000,2.35,2.51,2.31,2.35,113334,0
+IMMX.US,D,20240506,000000,2.35,2.5,2.26,2.33,128381,0
+IMMX.US,D,20240507,000000,2.3,2.33,2.15,2.21,72098,0
+IMMX.US,D,20240508,000000,2.2,2.2999,2.14,2.24,63425,0
+IMMX.US,D,20240509,000000,2.25,2.2799,2.11,2.18,143719,0
+IMMX.US,D,20240510,000000,2.06,2.2999,1.95,2.18,403546,0
+IMMX.US,D,20240513,000000,2.15,2.22,2.13,2.16,79434,0
+IMMX.US,D,20240514,000000,2.13,2.3,2.13,2.2,91324,0
+IMMX.US,D,20240515,000000,2.27,2.44,2.21,2.35,132169,0
+IMMX.US,D,20240516,000000,2.36,2.4798,2.22,2.25,53857,0
+IMMX.US,D,20240517,000000,2.35,2.4746,2.25,2.47,96773,0
+IMMX.US,D,20240520,000000,2.48,2.56,2.3972,2.52,70796,0
+IMMX.US,D,20240521,000000,2.52,2.68,2.22,2.3,186720,0
+IMMX.US,D,20240522,000000,2.3,2.34,2.14,2.15,87735,0
+IMMX.US,D,20240523,000000,2.12,2.22,2.06,2.12,125346,0
+IMMX.US,D,20240524,000000,2.18,2.26,2.05,2.25,47741,0
+IMMX.US,D,20240528,000000,2.44,2.45,2.25,2.31,97202,0
+IMMX.US,D,20240529,000000,2.26,2.3,2.12,2.18,145998,0
+IMMX.US,D,20240530,000000,2.15,2.15,2.0501,2.09,65284,0
+IMMX.US,D,20240531,000000,2.09,2.15,2.05,2.11,39345,0
+IMMX.US,D,20240603,000000,2.14,2.175,1.95,1.95,112574,0
+IMMX.US,D,20240604,000000,2,2,1.7503,1.81,234594,0
+IMMX.US,D,20240605,000000,1.88,2.18,1.8601,2.08,128911,0
+IMMX.US,D,20240606,000000,2.05,2.115,1.9,2.06,138093,0
+IMMX.US,D,20240607,000000,2.01,2.15,2.01,2.03,73189,0
+IMMX.US,D,20240610,000000,2.03,2.09,2,2.07,52140,0
+IMMX.US,D,20240611,000000,2.07,2.08,2.02,2.04,34268,0
+IMMX.US,D,20240612,000000,2.1,2.3,2.01,2.14,154759,0
+IMMX.US,D,20240613,000000,2.12,2.17,2.011,2.08,60196,0
+IMMX.US,D,20240614,000000,2.01,2.26,2.01,2.06,309041,0
+IMMX.US,D,20240617,000000,2.05,2.25,2.03,2.05,130852,0
+IMMX.US,D,20240618,000000,2.04,2.17,2,2.01,140144,0
+IMMX.US,D,20240620,000000,2,2.0445,1.89,1.92,84904,0
+IMMX.US,D,20240621,000000,1.87,2.07,1.87,2.04,159032,0
+IMMX.US,D,20240624,000000,2.05,2.33,2.01,2.28,168759,0
+IMMX.US,D,20240625,000000,2.3,2.46,2.11,2.32,415918,0
+IMMX.US,D,20240626,000000,2.3,2.34,2.12,2.2,114828,0
+IMMX.US,D,20240627,000000,2.2,2.3,2.12,2.13,162354,0
+IMMX.US,D,20240628,000000,2.13,2.1379,1.96,1.98,166217,0
+IMMX.US,D,20240701,000000,1.99,2.1799,1.97,2.12,109706,0
+IMMX.US,D,20240702,000000,2.11,2.12,1.9,1.96,129811,0
+IMMX.US,D,20240703,000000,2.03,2.48,2.0201,2.45,779308,0
+IMMX.US,D,20240705,000000,2.48,2.5198,2.2011,2.36,135251,0
+IMMX.US,D,20240708,000000,2.41,2.41,2.1501,2.16,110232,0
+IMMX.US,D,20240709,000000,2.23,2.33,2.16,2.2,110615,0
+IMMX.US,D,20240710,000000,2.2,2.2002,1.98,2.04,374034,0
+IMMX.US,D,20240711,000000,2.04,2.115,2,2.01,181167,0
+IMMX.US,D,20240712,000000,2.05,2.12,1.95,2.11,343240,0
+IMMX.US,D,20240715,000000,2.08,2.13,2.02,2.04,39657,0
+IMMX.US,D,20240716,000000,2.05,2.08,1.95,2.05,119258,0
+IMMX.US,D,20240717,000000,2.03,2.21,1.9601,2.18,224510,0
+IMMX.US,D,20240718,000000,2.25,2.25,2.02,2.05,92447,0
+IMMX.US,D,20240719,000000,2.04,2.26,2.04,2.08,118520,0
+IMMX.US,D,20240722,000000,2.09,2.24,2.05,2.19,97679,0
+IMMX.US,D,20240723,000000,2.17,2.209,2.1,2.1,24009,0
+IMMX.US,D,20240724,000000,2.1001,2.17,2.06,2.06,64907,0
+IMMX.US,D,20240725,000000,2.06,2.18,2.05,2.15,58772,0
+IMMX.US,D,20240726,000000,2.16,2.3,2.1507,2.24,125563,0
+IMMX.US,D,20240729,000000,2.25,2.27,2.1,2.11,52169,0
+IMMX.US,D,20240730,000000,2.12,2.32,2.08,2.25,178181,0
+IMMX.US,D,20240731,000000,2.21,2.21,2.07,2.07,79146,0
+IMMX.US,D,20240801,000000,2.11,2.17,2,2.08,117172,0
+IMMX.US,D,20240802,000000,2.03,2.33,2.03,2.14,940433,0
+IMMX.US,D,20240805,000000,2.14,2.34,2.0399,2.18,334284,0
+IMMX.US,D,20240806,000000,2.26,2.26,2.1,2.15,94915,0
+IMMX.US,D,20240807,000000,2.16,2.23,2,2.04,317840,0
+IMMX.US,D,20240808,000000,2.06,2.1,1.98,2,150238,0
+IMMX.US,D,20240809,000000,2.03,2.0499,1.95,1.95,186370,0
+IMMX.US,D,20240812,000000,1.95,1.98,1.83,1.85,119622,0
+IMMX.US,D,20240813,000000,1.85,1.96,1.8305,1.86,82412,0
+IMMX.US,D,20240814,000000,1.85,1.91,1.85,1.91,55361,0
+IMMX.US,D,20240815,000000,1.95,1.95,1.86,1.89,62828,0
+IMMX.US,D,20240816,000000,1.89,1.915,1.8,1.9,78182,0
+IMMX.US,D,20240819,000000,1.9,2.09,1.9,2.09,145425,0
+IMMX.US,D,20240820,000000,2.09,2.2,2.07,2.17,199808,0
+IMMX.US,D,20240821,000000,2.18,2.32,2.1213,2.28,216892,0
+IMMX.US,D,20240822,000000,2.3,2.3235,2.1101,2.21,49621,0
+IMMX.US,D,20240823,000000,2.1203,2.245,2.12,2.15,38966,0
+IMMX.US,D,20240826,000000,2.14,2.2,2.1185,2.16,34509,0
+IMMX.US,D,20240827,000000,2.2,2.24,2.13,2.18,49677,0
+IMMX.US,D,20240828,000000,2.3,2.44,2.14,2.22,359418,0
+IMMX.US,D,20240829,000000,2.21,2.2619,2.1,2.12,39458,0
+IMMX.US,D,20240830,000000,2.11,2.2,2.09,2.14,71541,0
+IMMX.US,D,20240903,000000,2.11,2.1899,2.04,2.04,49112,0
+IMMX.US,D,20240904,000000,2.06,2.11,2.01,2.013,50821,0
+IMMX.US,D,20240905,000000,2.025,2.138,2.01,2.1,50729,0
+IMMX.US,D,20240906,000000,2.1099,2.14,1.95,1.97,147521,0
+IMMX.US,D,20240909,000000,2,2.04,1.94,1.97,45128,0
+IMMX.US,D,20240910,000000,2.015,2.02,1.84,1.9,163985,0
+IMMX.US,D,20240911,000000,1.91,1.9101,1.8,1.86,65667,0
+IMMX.US,D,20240912,000000,1.86,1.9347,1.81,1.813,39572,0
+IMMX.US,D,20240913,000000,1.87,1.88,1.84,1.86,41402,0
+IMMX.US,D,20240916,000000,1.9,1.95,1.81,1.85,31500,0
+IMMX.US,D,20240917,000000,1.81,1.95,1.81,1.81,87459,0
+IMMX.US,D,20240918,000000,1.82,1.88,1.78,1.78,80063,0
+IMMX.US,D,20240919,000000,1.83,1.8692,1.755,1.77,75120,0
+IMMX.US,D,20240920,000000,1.78,1.84,1.7433,1.8,96644,0
+IMMX.US,D,20240923,000000,1.79,1.8237,1.64,1.68,171842,0
+IMMX.US,D,20240924,000000,1.68,1.72,1.6,1.64,139499,0
+IMMX.US,D,20240925,000000,1.62,1.69,1.6001,1.65,57310,0
+IMMX.US,D,20240926,000000,1.62,1.65,1.52,1.59,149407,0
+IMMX.US,D,20240927,000000,1.59,1.59,1.54,1.56,51854,0
+IMMX.US,D,20240930,000000,1.54,1.56,1.429,1.49,161648,0
+IMMX.US,D,20241001,000000,1.47,1.54,1.45,1.48,64232,0
+IMMX.US,D,20241002,000000,1.5,1.505,1.435,1.46,329518,0
+IMMX.US,D,20241003,000000,1.48,1.49,1.32,1.34,179980,0
+IMMX.US,D,20241004,000000,1.34,1.66,1.26,1.63,471998,0
+IMMX.US,D,20241007,000000,1.67,1.8,1.41,1.45,364324,0
+IMMX.US,D,20241008,000000,1.51,1.67,1.49,1.53,209902,0
+IMMX.US,D,20241009,000000,1.53,1.59,1.44,1.54,77729,0
+IMMX.US,D,20241010,000000,1.53,1.55,1.36,1.38,95859,0
+IMMX.US,D,20241011,000000,1.36,1.4989,1.36,1.45,70376,0
+IMMX.US,D,20241014,000000,1.46,1.5099,1.38,1.38,79498,0
+IMMX.US,D,20241015,000000,1.37,1.54,1.36,1.46,245940,0
+IMMX.US,D,20241016,000000,1.46,1.5057,1.3901,1.44,99575,0
+IMMX.US,D,20241017,000000,1.46,1.99,1.46,1.69,383505,0
+IMMX.US,D,20241018,000000,1.75,1.7895,1.7,1.72,111030,0
+IMMX.US,D,20241021,000000,1.72,1.75,1.58,1.6,83418,0
+IMMX.US,D,20241022,000000,1.58,1.67,1.5297,1.65,67306,0
+IMMX.US,D,20241023,000000,1.66,1.66,1.57,1.63,54336,0
+IMMX.US,D,20241024,000000,1.64,1.65,1.58,1.59,40575,0
+IMMX.US,D,20241025,000000,1.6,1.67,1.56,1.66,128768,0
+IMMX.US,D,20241028,000000,1.69,1.77,1.62,1.68,52726,0
+IMMX.US,D,20241029,000000,1.66,1.76,1.6293,1.71,78316,0
+IMMX.US,D,20241030,000000,1.66,1.71,1.62,1.65,51706,0
+IMMX.US,D,20241031,000000,1.66,1.66,1.57,1.6,49001,0
+IMMX.US,D,20241101,000000,1.66,1.66,1.55,1.59,29318,0
+IMMX.US,D,20241104,000000,1.57,1.617,1.54,1.58,28394,0
+IMMX.US,D,20241105,000000,1.58,1.6,1.48,1.6,65913,0
+IMMX.US,D,20241106,000000,1.64,1.65,1.5722,1.6,91587,0
+IMMX.US,D,20241107,000000,1.56,1.78,1.525,1.75,90916,0
+IMMX.US,D,20241108,000000,1.75,1.95,1.7,1.86,167627,0
+IMMX.US,D,20241111,000000,1.91,1.91,1.7533,1.77,70365,0
+IMMX.US,D,20241112,000000,1.76,1.78,1.69,1.72,39274,0
+IMMX.US,D,20241113,000000,1.69,1.74,1.545,1.57,57786,0
+IMMX.US,D,20241114,000000,1.59,1.66,1.57,1.62,36372,0
+IMMX.US,D,20241115,000000,1.61,1.64,1.5429,1.59,57116,0
+IMMX.US,D,20241118,000000,1.58,1.8,1.58,1.69,113368,0
+IMMX.US,D,20241119,000000,1.67,1.775,1.654,1.7,91698,0
+IMMX.US,D,20241120,000000,1.7,1.93,1.645,1.82,441916,0
+IMMX.US,D,20241121,000000,1.8,1.89,1.65,1.68,373273,0
+IMMX.US,D,20241122,000000,1.69,1.79,1.6,1.79,249381,0
+IMMX.US,D,20241125,000000,1.8,1.89,1.71,1.72,270844,0
+IMMX.US,D,20241126,000000,1.71,1.7801,1.64,1.65,257326,0
+IMMX.US,D,20241127,000000,1.65,2.2,1.6001,1.97,700189,0
+IMMX.US,D,20241129,000000,2.06,2.3,2.06,2.11,368990,0
+IMMX.US,D,20241202,000000,2.02,2.28,1.9984,2.01,264733,0
+IMMX.US,D,20241203,000000,1.99,2.24,1.99,2.24,249401,0
+IMMX.US,D,20241204,000000,2.21,2.34,2.11,2.31,193002,0
+IMMX.US,D,20241205,000000,2.37,2.609,2.3457,2.52,276470,0
+IMMX.US,D,20241206,000000,2.53,2.71,2.13,2.54,515226,0
+IMMX.US,D,20241209,000000,2.54,2.66,2.49,2.54,190964,0
+IMMX.US,D,20241210,000000,2.52,2.6,2.052,2.19,269681,0
+IMMX.US,D,20241211,000000,2.29,2.3799,2.15,2.32,136256,0
+IMMX.US,D,20241212,000000,2.29,2.4,2.12,2.13,203913,0
+IMMX.US,D,20241213,000000,2.11,2.2,2.02,2.04,51195,0
+IMMX.US,D,20241216,000000,2.04,2.2,1.8883,1.95,193933,0
+IMMX.US,D,20241217,000000,1.88,2.33,1.88,2.29,293083,0
+IMMX.US,D,20241218,000000,2.29,2.35,2.1,2.1,174002,0
+IMMX.US,D,20241219,000000,2.1,2.44,1.88,2.22,451995,0
+IMMX.US,D,20241220,000000,2.22,2.32,2.09,2.17,79910,0
+IMMX.US,D,20241223,000000,2.16,2.28,2.04,2.18,203888,0
+IMMX.US,D,20241224,000000,2.18,2.28,2.08,2.18,94551,0
+IMMX.US,D,20241226,000000,2.19,2.19,2.05,2.1,55697,0
+IMMX.US,D,20241227,000000,2.21,2.3,2.03,2.24,193908,0
+IMMX.US,D,20241230,000000,2.18,2.483,2.1402,2.36,191701,0
+IMMX.US,D,20241231,000000,2.2862,2.46,2.17,2.2,448853,0
+IMMX.US,D,20250102,000000,2.21,2.2814,2.16,2.2,89259,0
+IMMX.US,D,20250103,000000,2.2,2.35,2.15,2.35,70947,0
+IMMX.US,D,20250106,000000,2.4,2.49,2.2506,2.3,91517,0
+IMMX.US,D,20250107,000000,2.31,2.38,2.24,2.28,47252,0
+IMMX.US,D,20250108,000000,2.26,2.3,2.175,2.25,74229,0
+IMMX.US,D,20250110,000000,2.18,2.26,2.1,2.1,87398,0
+IMMX.US,D,20250113,000000,2.13,2.19,2.05,2.12,69656,0
+IMMX.US,D,20250114,000000,2.13,2.15,2,2,51656,0
+IMMX.US,D,20250115,000000,2,2.11,2,2.02,59524,0
+IMMX.US,D,20250116,000000,2.05,2.1001,1.9604,2.06,54194,0
+IMMX.US,D,20250117,000000,2.08,2.08,1.9002,2.04,121512,0
+IMMX.US,D,20250121,000000,2.07,2.07,1.89,1.97,104501,0
+IMMX.US,D,20250122,000000,2,2.02,1.9,1.98,73568,0
+IMMX.US,D,20250123,000000,1.95,2.1,1.92,2.05,102257,0
+IMMX.US,D,20250124,000000,2.05,2.115,2.0001,2.05,126821,0
+IMMX.US,D,20250127,000000,2.04,2.09,1.91,1.923,73083,0
+IMMX.US,D,20250128,000000,1.93,2.07,1.93,2.05,157731,0
+IMMX.US,D,20250129,000000,2.03,2.06,1.96,2.06,45311,0
+IMMX.US,D,20250130,000000,2.06,2.06,1.96,1.97,81509,0
+IMMX.US,D,20250131,000000,2,2,1.83,1.94,129145,0
+IMMX.US,D,20250203,000000,1.87,1.98,1.8301,1.95,45356,0
+IMMX.US,D,20250204,000000,1.97,2.01,1.9,1.97,49820,0
+IMMX.US,D,20250205,000000,2,2.03,1.9505,2.02,40987,0
+IMMX.US,D,20250206,000000,2.02,2.05,1.98,2.02,32219,0
+IMMX.US,D,20250207,000000,2.03,2.07,1.97,2.01,85655,0
+IMMX.US,D,20250210,000000,1.96,2.1399,1.92,1.97,285444,0
+IMMX.US,D,20250211,000000,1.98,2,1.87,1.97,72034,0
+IMMX.US,D,20250212,000000,1.96,2.01,1.94,1.99,63608,0
+IMMX.US,D,20250213,000000,2.01,2.01,1.9503,1.99,54340,0
+IMMX.US,D,20250214,000000,2,2,1.85,1.98,64861,0
+IMMX.US,D,20250218,000000,1.99,1.9999,1.87,1.93,58986,0
+IMMX.US,D,20250219,000000,1.9,1.96,1.83,1.88,65474,0
+IMMX.US,D,20250220,000000,1.9,1.9,1.76,1.78,57114,0
+IMMX.US,D,20250221,000000,1.8,1.819,1.7,1.76,80318,0
+IMMX.US,D,20250224,000000,1.77,1.79,1.66,1.72,55643,0
+IMMX.US,D,20250225,000000,1.75,1.84,1.61,1.63,102205,0
+IMMX.US,D,20250226,000000,1.65,1.7,1.63,1.64,35861,0
+IMMX.US,D,20250227,000000,1.64,1.7,1.5733,1.58,19237,0
+IMMX.US,D,20250228,000000,1.59,1.8,1.5599,1.78,113106,0
+IMMX.US,D,20250303,000000,1.8,1.8395,1.61,1.62,85187,0
+IMMX.US,D,20250304,000000,1.6,1.685,1.55,1.63,72386,0
+IMMX.US,D,20250305,000000,1.63,1.69,1.63,1.67,50182,0
+IMMX.US,D,20250306,000000,1.63,1.68,1.6001,1.65,29612,0
+IMMX.US,D,20250307,000000,1.6268,1.64,1.5061,1.52,58252,0
+IMMX.US,D,20250310,000000,1.595,1.65,1.54,1.56,48113,0
+IMMX.US,D,20250311,000000,1.55,1.68,1.55,1.64,28469,0
+IMMX.US,D,20250312,000000,1.66,1.68,1.58,1.63,38561,0
+IMMX.US,D,20250313,000000,1.62,1.62,1.58,1.58,11990,0
+IMMX.US,D,20250314,000000,1.6625,1.68,1.6103,1.65,51509,0
+IMMX.US,D,20250317,000000,1.66,1.75,1.66,1.73,38504,0
+IMMX.US,D,20250318,000000,1.76,1.97,1.73,1.93,83785,0
+IMMX.US,D,20250319,000000,1.99,2.0591,1.9,1.95,101266,0
+IMMX.US,D,20250320,000000,1.95,2.0486,1.75,1.82,69224,0
+IMMX.US,D,20250321,000000,1.79,1.87,1.71,1.8,34323,0
+IMMX.US,D,20250324,000000,1.79,1.82,1.77,1.82,14901,0
+IMMX.US,D,20250325,000000,1.815,1.9,1.7498,1.85,23700,0
+IMMX.US,D,20250326,000000,1.88,1.88,1.75,1.83,12323,0
+IMMX.US,D,20250327,000000,1.82,1.82,1.64,1.71,57837,0
+IMMX.US,D,20250328,000000,1.75,1.795,1.66,1.7,24157,0
+IMMX.US,D,20250331,000000,1.68,1.75,1.36,1.68,112311,0
+IMMX.US,D,20250401,000000,1.69,1.744,1.55,1.61,49510,0
+IMMX.US,D,20250402,000000,1.57,1.72,1.57,1.65,33062,0
+IMMX.US,D,20250403,000000,1.58,1.686,1.57,1.58,18656,0
+IMMX.US,D,20250404,000000,1.58,1.65,1.5,1.5,33513,0
+IMMX.US,D,20250407,000000,1.49,1.624,1.45,1.51,47597,0
+IMMX.US,D,20250408,000000,1.56,1.56,1.34,1.36,109944,0
+IMMX.US,D,20250409,000000,1.4,1.57,1.4,1.56,58630,0
+IMMX.US,D,20250410,000000,1.485,1.49,1.395,1.463,30377,0
+IMMX.US,D,20250411,000000,1.46,1.64,1.3601,1.565,49140,0
+IMMX.US,D,20250414,000000,1.6092,1.75,1.5603,1.63,57281,0
+IMMX.US,D,20250415,000000,1.66,1.75,1.6408,1.68,19393,0
+IMMX.US,D,20250416,000000,1.65,1.74,1.57,1.57,29933,0
+IMMX.US,D,20250417,000000,1.6,1.6894,1.6,1.64,16597,0
+IMMX.US,D,20250421,000000,1.65,1.7,1.6213,1.66,14112,0
+IMMX.US,D,20250422,000000,1.635,1.7187,1.6101,1.71,22165,0
+IMMX.US,D,20250423,000000,1.735,1.7892,1.6424,1.71,42461,0
+IMMX.US,D,20250424,000000,1.7315,1.75,1.6601,1.75,23307,0
+IMMX.US,D,20250425,000000,1.7042,1.8842,1.7,1.87,68224,0
+IMMX.US,D,20250428,000000,1.84,1.943,1.78,1.94,108639,0
+IMMX.US,D,20250429,000000,1.9451,2.04,1.895,2.02,73999,0
+IMMX.US,D,20250430,000000,2,2.12,1.99,2.11,115554,0
+IMMX.US,D,20250501,000000,2.11,2.3202,2.039,2.04,278078,0
+IMMX.US,D,20250502,000000,2.15,2.27,2.0617,2.095,59641,0
+IMMX.US,D,20250505,000000,2.12,2.1375,1.98,2.03,43007,0
+IMMX.US,D,20250506,000000,1.99,2.1,1.9164,1.95,41712,0
+IMMX.US,D,20250507,000000,2,2.15,1.96,2.12,25190,0
+IMMX.US,D,20250508,000000,2.05,2.25,2.05,2.145,56230,0
+IMMX.US,D,20250509,000000,2.1,2.2196,2.04,2.09,47479,0
+IMMX.US,D,20250512,000000,2.1,2.11,2.06,2.09,53064,0
+IMMX.US,D,20250513,000000,2.1499,2.1499,1.95,1.98,48888,0
+IMMX.US,D,20250514,000000,1.94,2.0796,1.94,1.98,44014,0
+IMMX.US,D,20250515,000000,1.99,2.095,1.99,2.09,55982,0
+IMMX.US,D,20250516,000000,2.1,2.1299,2.06,2.06,25379,0
+IMMX.US,D,20250519,000000,2.06,2.15,2.02,2.11,100732,0
+IMMX.US,D,20250520,000000,2.0118,2.1473,2.0118,2.11,35148,0
+IMMX.US,D,20250521,000000,2.08,2.1495,2.07,2.09,67851,0
+IMMX.US,D,20250522,000000,2.06,2.5,2.06,2.41,4040314,0
+IMMX.US,D,20250523,000000,2.1,2.14,1.9,1.99,1141421,0
+IMMX.US,D,20250527,000000,2.04,2.04,1.9601,1.97,382143,0
+IMMX.US,D,20250528,000000,2,2.01,1.94,1.95,201391,0
+IMMX.US,D,20250529,000000,1.96,2.26,1.89,2.25,428351,0
+IMMX.US,D,20250530,000000,2.24,2.47,2.24,2.34,304911,0
+IMMX.US,D,20250602,000000,2.39,2.62,2.35,2.6,312428,0
+IMMX.US,D,20250603,000000,2.62,3,1.87,2.11,1699527,0
+IMMX.US,D,20250604,000000,2.07,2.13,1.93,2.06,576470,0
+IMMX.US,D,20250605,000000,2.08,2.22,2.07,2.19,294928,0
+IMMX.US,D,20250606,000000,2.2,2.405,2.11,2.37,186024,0
+IMMX.US,D,20250609,000000,2.4,2.55,2.285,2.34,329467,0
+IMMX.US,D,20250610,000000,2.32,2.43,2.2805,2.41,113591,0
+IMMX.US,D,20250611,000000,2.42,2.6539,2.342,2.43,249005,0
+IMMX.US,D,20250612,000000,2.42,2.53,2.36,2.49,67670,0
+IMMX.US,D,20250613,000000,2.45,2.5,2.33,2.35,48426,0
+IMMX.US,D,20250616,000000,2.36,2.405,2.31,2.4,41977,0
+IMMX.US,D,20250617,000000,2.41,2.4591,2.26,2.28,55703,0
+IMMX.US,D,20250618,000000,2.29,2.45,2.2008,2.39,193988,0
+IMMX.US,D,20250620,000000,2.4,2.4466,2.24,2.24,139384,0
+IMMX.US,D,20250623,000000,2.2935,2.4289,2.17,2.23,130387,0
+IMMX.US,D,20250624,000000,2.16,2.3023,2.16,2.24,58160,0
+IMMX.US,D,20250625,000000,2.24,2.28,2.18,2.215,89082,0
+IMMX.US,D,20250626,000000,2.2,2.29,2.2,2.24,166270,0
+IMMX.US,D,20250627,000000,2.3,2.31,2.05,2.17,171353,0
+IMMX.US,D,20250630,000000,2.19,2.2,2.05,2.07,121451,0
+IMMX.US,D,20250701,000000,2.1,2.22,2.1,2.19,141598,0
+IMMX.US,D,20250702,000000,2.19,2.45,2.15,2.41,218586,0
+IMMX.US,D,20250703,000000,2.43,2.59,2.42,2.55,101832,0
+IMMX.US,D,20250707,000000,2.6,2.65,2.4501,2.62,157704,0
+IMMX.US,D,20250708,000000,2.62,2.71,2.5604,2.66,144464,0
+IMMX.US,D,20250709,000000,2.68,2.76,2.61,2.75,172065,0
+IMMX.US,D,20250710,000000,2.73,2.8,2.67,2.71,235755,0
+IMMX.US,D,20250711,000000,2.7,2.74,2.61,2.65,286916,0
+IMMX.US,D,20250714,000000,2.65,2.9,2.65,2.89,168336,0
+IMMX.US,D,20250715,000000,2.9,3.09,2.73,2.76,217771,0
+IMMX.US,D,20250716,000000,2.82,3,2.76,2.95,213918,0
+IMMX.US,D,20250717,000000,2.95,3.12,2.91,2.92,348639,0
+IMMX.US,D,20250718,000000,2.91,3.04,2.91,2.97,278841,0
+IMMX.US,D,20250721,000000,3.01,3.0993,2.95,2.99,306450,0
+IMMX.US,D,20250722,000000,3,3.04,2.8,2.85,156692,0
+IMMX.US,D,20250723,000000,2.91,3.2,2.735,2.9,371008,0
+IMMX.US,D,20250724,000000,2.9,2.9,2.74,2.79,111575,0
+IMMX.US,D,20250725,000000,2.78,2.9,2.68,2.71,155138,0
+IMMX.US,D,20250728,000000,2.76,2.89,2.68,2.72,245890,0
+IMMX.US,D,20250729,000000,2.75,2.8886,2.6313,2.7,253685,0
+IMMX.US,D,20250730,000000,2.7,2.8325,2.655,2.75,287213,0
+IMMX.US,D,20250731,000000,2.74,2.81,2.71,2.72,120198,0
+IMMX.US,D,20250801,000000,2.72,2.79,2.63,2.65,181085,0
+IMMX.US,D,20250804,000000,2.71,2.775,2.5,2.54,252685,0
+IMMX.US,D,20250805,000000,2.58,2.92,2.57,2.85,723314,0
+IMMX.US,D,20250806,000000,2.95,2.95,2.53,2.595,519055,0
+IMMX.US,D,20250807,000000,2.62,2.67,2.35,2.39,366895,0
+IMMX.US,D,20250808,000000,2.4,2.4667,2.35,2.39,118010,0
+IMMX.US,D,20250811,000000,2.39,2.49,2.25,2.32,193220,0
+IMMX.US,D,20250812,000000,2.32,2.3301,2.2427,2.3,95050,0
+IMMX.US,D,20250813,000000,2.3,2.5,2.29,2.33,463150,0
+IMMX.US,D,20250814,000000,2.3,2.3682,2.15,2.19,135440,0
+IMMX.US,D,20250815,000000,2.2,2.3094,2.19,2.27,119548,0
+IMMX.US,D,20250818,000000,2.27,2.3597,2.22,2.3,83394,0
+IMMX.US,D,20250819,000000,2.29,2.37,2.18,2.19,182939,0
+IMMX.US,D,20250820,000000,2.19,2.21,2.11,2.19,102796,0
+IMMX.US,D,20250821,000000,2.18,2.39,2.16,2.28,496677,0
+IMMX.US,D,20250822,000000,2.28,2.32,2.17,2.19,175300,0
+IMMX.US,D,20250825,000000,2.15,2.19,2.08,2.1,189598,0
+IMMX.US,D,20250826,000000,2.135,2.1586,2.0727,2.12,152157,0
+IMMX.US,D,20250827,000000,2.12,2.16,1.96,1.96,451757,0
+IMMX.US,D,20250828,000000,1.99,2.35,1.98,2.29,438407,0
+IMMX.US,D,20250829,000000,2.298,2.34,2.185,2.22,148428,0
+IMMX.US,D,20250902,000000,2.21,2.31,2.1609,2.28,76071,0
+IMMX.US,D,20250903,000000,2.28,2.34,2.18,2.22,59917,0
+IMMX.US,D,20250904,000000,2.21,2.24,2.16,2.19,79893,0
+IMMX.US,D,20250905,000000,2.2,2.29,2.11,2.15,199247,0
+IMMX.US,D,20250908,000000,2.19,2.21,2.0894,2.17,140696,0
+IMMX.US,D,20250909,000000,2.22,2.34,2.19,2.28,182518,0
+IMMX.US,D,20250910,000000,2.26,2.3273,2.175,2.19,63577,0
+IMMX.US,D,20250911,000000,2.2,2.3047,2.15,2.22,124323,0
+IMMX.US,D,20250912,000000,2.22,2.22,2.1,2.1,184883,0
+IMMX.US,D,20250915,000000,2.1,2.1,2.0165,2.09,201543,0
+IMMX.US,D,20250916,000000,2.1,2.1,1.96,2,173104,0
+IMMX.US,D,20250917,000000,2.01,2.04,1.94,1.96,130816,0
+IMMX.US,D,20250918,000000,2.09,2.1949,2.07,2.09,205616,0
+IMMX.US,D,20250919,000000,2.22,2.2533,2.09,2.19,575282,0
+IMMX.US,D,20250922,000000,2.15,2.25,2.12,2.24,91791,0
+IMMX.US,D,20250923,000000,2.25,2.2903,2.03,2.05,156910,0
+IMMX.US,D,20250924,000000,2.08,2.1683,2.01,2.05,89964,0
+IMMX.US,D,20250925,000000,2.07,2.1,1.98,2.04,134704,0
+IMMX.US,D,20250926,000000,2.05,2.09,1.99,2.08,183344,0
+IMMX.US,D,20250929,000000,2.08,2.1228,2.01,2.08,109132,0
+IMMX.US,D,20250930,000000,2.06,2.1,2.01,2.09,130928,0
+IMMX.US,D,20251001,000000,2.07,2.15,2.06,2.08,106647,0
+IMMX.US,D,20251002,000000,2.12,2.125,2.05,2.1,254831,0
+IMMX.US,D,20251003,000000,2.11,2.2172,2,2.06,211379,0
+IMMX.US,D,20251006,000000,2,2.38,1.9949,2.245,684357,0
+IMMX.US,D,20251007,000000,2.26,2.6156,2.26,2.51,1800160,0
+IMMX.US,D,20251008,000000,2.52,2.69,2.3745,2.54,1539114,0
+IMMX.US,D,20251009,000000,2.54,2.82,2.5,2.58,561014,0
+IMMX.US,D,20251010,000000,2.7,2.7,2.4,2.5,402873,0
+IMMX.US,D,20251013,000000,2.58,2.6,2.38,2.5,613122,0
+IMMX.US,D,20251014,000000,2.47,2.49,2.31,2.48,288439,0
+IMMX.US,D,20251015,000000,2.48,2.65,2.48,2.62,492868,0
+IMMX.US,D,20251016,000000,2.64,2.83,2.61,2.7,687747,0
+IMMX.US,D,20251017,000000,2.74,2.9,2.67,2.87,534132,0
+IMMX.US,D,20251020,000000,2.87,3.09,2.71,3.07,1087406,0
+IMMX.US,D,20251021,000000,3.06,3.24,2.8601,3.18,775059,0
+IMMX.US,D,20251022,000000,3.2,3.34,2.9,3.09,954042,0
+IMMX.US,D,20251023,000000,3.1,3.47,3.08,3.43,937183,0
+IMMX.US,D,20251024,000000,3.48,3.66,3.25,3.61,1173040,0
+IMMX.US,D,20251027,000000,3.67,3.71,3.26,3.39,822916,0
+IMMX.US,D,20251028,000000,3.42,4,3.4,3.9,1245876,0
+IMMX.US,D,20251029,000000,3.9,3.924,3.6,3.72,883203,0
+IMMX.US,D,20251030,000000,3.74,3.8499,3.6,3.67,288635,0
+IMMX.US,D,20251031,000000,3.76,4.05,3.7,3.8,1616007,0
+IMMX.US,D,20251103,000000,3.79,3.9,3.41,3.64,900738,0
+IMMX.US,D,20251104,000000,3.58,3.58,3.24,3.33,684264,0
+IMMX.US,D,20251105,000000,3.31,3.46,3,3.05,627754,0
+IMMX.US,D,20251106,000000,3.06,3.12,2.8513,3.03,601453,0
+IMMX.US,D,20251107,000000,3.01,3.22,2.8901,3.15,457450,0
+IMMX.US,D,20251110,000000,3.26,3.53,3.18,3.24,375567,0
+IMMX.US,D,20251111,000000,3.22,3.454,3.16,3.23,311389,0
+IMMX.US,D,20251112,000000,3.26,3.8499,3.26,3.72,1294840,0
+IMMX.US,D,20251113,000000,3.73,3.75,3.45,3.61,781087,0
+IMMX.US,D,20251114,000000,3.57,4.29,3.5584,4.21,1183399,0
+IMMX.US,D,20251117,000000,4.2,4.6,3.94,4.04,1501921,0
+IMMX.US,D,20251118,000000,4.06,4.54,3.9819,4.25,592610,0
+IMMX.US,D,20251119,000000,4.27,4.47,4.2,4.23,644041,0
+IMMX.US,D,20251120,000000,4.3,4.4177,3.89,4.02,551334,0
+IMMX.US,D,20251121,000000,3.88,4.45,3.87,4.33,382483,0
+IMMX.US,D,20251124,000000,4.36,4.49,4.23,4.32,428086,0
+IMMX.US,D,20251125,000000,4.3,4.3499,4.13,4.3,283056,0
+IMMX.US,D,20251126,000000,4.29,4.48,4.2488,4.3,238791,0
+IMMX.US,D,20251128,000000,4.3,4.4,4.23,4.25,95382,0
+IMMX.US,D,20251201,000000,4.27,4.33,4.01,4.03,332453,0
+IMMX.US,D,20251202,000000,4.03,4.2294,3.95,3.97,559300,0
+IMMX.US,D,20251203,000000,4.17,4.17,3.78,4.15,485072,0
+IMMX.US,D,20251204,000000,4.14,5.08,4.07,4.84,1232030,0
+IMMX.US,D,20251205,000000,4.93,5.57,4.75,5.56,1113131,0
+IMMX.US,D,20251208,000000,5.89,6.15,4.5,6.15,7037078,0
+IMMX.US,D,20251209,000000,6.3,7,6.2,6.6,2907535,0
+IMMX.US,D,20251210,000000,6.57,7.2999,6.41,6.73,2063259,0
+IMMX.US,D,20251211,000000,6.82,7.445,6.6101,7.38,1967851,0
+IMMX.US,D,20251212,000000,7.5,7.73,6.9,7.07,1550021,0
+IMMX.US,D,20251215,000000,7.17,7.17,6.05,6.205,2047766,0
+IMMX.US,D,20251216,000000,6.17,6.4799,5.796,5.94,1185717,0
+IMMX.US,D,20251217,000000,6,6.16,5.33,5.56,1212710,0
+IMMX.US,D,20251218,000000,5.63,5.86,5.5801,5.71,685741,0
+IMMX.US,D,20251219,000000,5.71,5.8899,5.58,5.72,832742,0
+IMMX.US,D,20251222,000000,5.77,6.09,5.72,5.81,605017,0
+IMMX.US,D,20251223,000000,5.75,6,5.46,5.67,1796815,0
+IMMX.US,D,20251224,000000,5.7,5.875,5.5,5.74,341895,0
+IMMX.US,D,20251226,000000,5.8,5.8238,5.52,5.64,511865,0
+IMMX.US,D,20251229,000000,5.65,5.79,5.46,5.51,952626,0
+IMMX.US,D,20251230,000000,5.5,5.63,5.26,5.28,1004842,0
+IMMX.US,D,20251231,000000,5.3,5.3799,5.15,5.23,746279,0
+IMMX.US,D,20260102,000000,5.26,5.57,5.02,5.43,606107,0
+IMMX.US,D,20260105,000000,5.56,5.58,5.06,5.1,745686,0
+IMMX.US,D,20260106,000000,5.1,5.29,4.935,4.95,896635,0
+IMMX.US,D,20260107,000000,5,5.13,4.85,5.05,1584590,0
+IMMX.US,D,20260108,000000,5.1,5.25,4.94,5.09,1266974,0
+IMMX.US,D,20260109,000000,5.07,5.13,4.735,4.87,1187388,0
+IMMX.US,D,20260112,000000,4.87,4.8999,4.41,4.44,1543790,0
+IMMX.US,D,20260113,000000,4.57,4.6299,4.18,4.52,1192798,0
+IMMX.US,D,20260114,000000,4.5,5.02,4.4,4.96,722089,0
+IMMX.US,D,20260115,000000,4.96,5.09,4.69,4.71,673460,0
+IMMX.US,D,20260116,000000,4.7,4.89,4.55,4.7,719679,0
+IMMX.US,D,20260120,000000,4.6,4.83,4.54,4.6,550360,0
+IMMX.US,D,20260121,000000,4.62,5.02,4.5503,4.89,1009899,0
+IMMX.US,D,20260122,000000,4.9,5.28,4.89,5.25,1198103,0
+IMMX.US,D,20260123,000000,5.25,5.515,5.065,5.38,820345,0
+IMMX.US,D,20260126,000000,5.35,5.45,5.07,5.39,689589,0
+IMMX.US,D,20260127,000000,5.4,5.975,5.4,5.94,1211541,0
+IMMX.US,D,20260128,000000,6.05,6.33,5.82,6.14,1647770,0
+IMMX.US,D,20260129,000000,6.23,6.2696,5.61,5.95,1005396,0
+IMMX.US,D,20260130,000000,5.87,6.2048,5.75,5.83,864756,0
+IMMX.US,D,20260202,000000,5.76,6.3499,5.73,6.21,699321,0
+IMMX.US,D,20260203,000000,6.21,6.4899,5.99,6.36,937309,0
+IMMX.US,D,20260204,000000,6.31,6.34,5.91,6.12,761349,0
+IMMX.US,D,20260205,000000,5.99,6.5173,5.885,5.95,795813,0
+IMMX.US,D,20260206,000000,6.09,6.8725,6.06,6.74,867197,0
+IMMX.US,D,20260209,000000,6.9,7.04,6.255,6.42,1031592,0
+IMMX.US,D,20260210,000000,6.46,6.84,6.02,6.73,1280741,0
+IMMX.US,D,20260211,000000,6.73,6.9662,6.56,6.84,1253091,0
+IMMX.US,D,20260212,000000,6.77,7.45,6.6811,7.43,945258,0
+IMMX.US,D,20260213,000000,7.4,7.6794,7.161,7.33,989578,0
+IMMX.US,D,20260217,000000,7.4,8.25,7.355,8.12,895230,0
+IMMX.US,D,20260218,000000,8.01,8.2857,7.715,7.77,562449,0

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

@@ -0,0 +1,431 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INBX.US,D,20240531,000000,15.97,16.5,15.25,16.25,544000,0
+INBX.US,D,20240603,000000,16.5,18.1899,16.31,18.02,541254,0
+INBX.US,D,20240604,000000,18.45,18.63,16.98,17.21,465516,0
+INBX.US,D,20240605,000000,18.33,18.95,16.8,16.89,608740,0
+INBX.US,D,20240606,000000,16.74,16.74,16.09,16.24,407153,0
+INBX.US,D,20240607,000000,16.15,17.2,16.15,16.65,343871,0
+INBX.US,D,20240610,000000,17.28,17.3884,16.48,16.59,276898,0
+INBX.US,D,20240611,000000,16.48,16.89,16.48,16.84,404630,0
+INBX.US,D,20240612,000000,16.53,16.72,16.25,16.52,342118,0
+INBX.US,D,20240613,000000,16.4,16.74,16.34,16.59,213505,0
+INBX.US,D,20240614,000000,16.44,16.65,15.65,15.7,193964,0
+INBX.US,D,20240617,000000,15.64,15.76,13.86,14.19,287182,0
+INBX.US,D,20240618,000000,14.14,14.68,13.85,14.57,109598,0
+INBX.US,D,20240620,000000,14.46,14.64,13.67,14.49,210201,0
+INBX.US,D,20240621,000000,14.53,15.675,14.53,15.14,836123,0
+INBX.US,D,20240624,000000,15.115,16,14.92,15.47,144735,0
+INBX.US,D,20240625,000000,15.42,15.85,15.06,15.09,160778,0
+INBX.US,D,20240626,000000,15.02,15.3,14.53,14.62,161704,0
+INBX.US,D,20240627,000000,14.54,14.91,13.91,14.06,267516,0
+INBX.US,D,20240628,000000,14.04,14.78,13.75,14.17,823828,0
+INBX.US,D,20240701,000000,13.97,14.515,13.7,13.74,239286,0
+INBX.US,D,20240702,000000,13.78,14.3,13.33,13.56,173880,0
+INBX.US,D,20240703,000000,13.55,13.85,12.945,13.44,81644,0
+INBX.US,D,20240705,000000,13.23,13.87,12.61,12.89,221790,0
+INBX.US,D,20240708,000000,12.92,14.32,12.92,13.61,136977,0
+INBX.US,D,20240709,000000,13.47,13.56,12.9,13.02,185137,0
+INBX.US,D,20240710,000000,12.99,13.11,12.8364,12.97,95367,0
+INBX.US,D,20240711,000000,13.22,13.4,13,13.25,79502,0
+INBX.US,D,20240712,000000,13.38,13.595,12.8001,13.29,53283,0
+INBX.US,D,20240715,000000,13.5,14.01,13.14,13.86,170989,0
+INBX.US,D,20240716,000000,13.76,14.5,13.76,14.41,194420,0
+INBX.US,D,20240717,000000,14.2,14.47,13.54,13.91,78156,0
+INBX.US,D,20240718,000000,13.8,13.865,12.96,12.98,186074,0
+INBX.US,D,20240719,000000,13.01,13.02,12.84,12.88,49836,0
+INBX.US,D,20240722,000000,12.86,13.56,12.7557,13.49,60847,0
+INBX.US,D,20240723,000000,13.34,14.37,13.135,14.25,120862,0
+INBX.US,D,20240724,000000,13.99,14.48,13.155,13.45,112284,0
+INBX.US,D,20240725,000000,13.44,13.775,13.24,13.43,35969,0
+INBX.US,D,20240726,000000,13.53,13.79,13.26,13.73,25072,0
+INBX.US,D,20240729,000000,13.83,14.39,13.69,14.3,61396,0
+INBX.US,D,20240730,000000,14.43,14.5,13.87,14.28,86159,0
+INBX.US,D,20240731,000000,14.23,14.69,13.62,14.51,122640,0
+INBX.US,D,20240801,000000,14.6,14.96,14.5,14.57,65133,0
+INBX.US,D,20240802,000000,14.21,14.37,13.82,14.23,48492,0
+INBX.US,D,20240805,000000,13.67,13.88,12.39,12.44,112233,0
+INBX.US,D,20240806,000000,12.65,13.87,11.64,11.87,292222,0
+INBX.US,D,20240807,000000,12.1,12.1,11.41,11.46,114322,0
+INBX.US,D,20240808,000000,12,12,11.31,11.44,86329,0
+INBX.US,D,20240809,000000,11.41,11.46,10.995,11.04,74494,0
+INBX.US,D,20240812,000000,11.48,11.72,10.8,11.25,85525,0
+INBX.US,D,20240813,000000,11.24,11.62,11.01,11.3,56150,0
+INBX.US,D,20240814,000000,11.27,11.595,11.16,11.29,47128,0
+INBX.US,D,20240815,000000,11.53,12.41,11.47,12.395,49837,0
+INBX.US,D,20240816,000000,12.38,12.558,12.08,12.46,40299,0
+INBX.US,D,20240819,000000,13.08,13.08,12.54,12.95,68055,0
+INBX.US,D,20240820,000000,12.94,13.14,12.5501,12.91,79527,0
+INBX.US,D,20240821,000000,13,13.22,12.82,13.05,54306,0
+INBX.US,D,20240822,000000,13,13.08,12.68,12.99,34815,0
+INBX.US,D,20240823,000000,13.92,14.35,12.93,13.34,281842,0
+INBX.US,D,20240826,000000,13.49,14.08,13.34,13.93,121010,0
+INBX.US,D,20240827,000000,14.29,14.34,13.785,14.19,96350,0
+INBX.US,D,20240828,000000,14.21,14.21,13.69,13.96,81158,0
+INBX.US,D,20240829,000000,14.09,14.245,13.9,13.91,61490,0
+INBX.US,D,20240830,000000,14.06,14.67,13.95,14.56,146381,0
+INBX.US,D,20240903,000000,14.65,16.49,14.65,15.95,290413,0
+INBX.US,D,20240904,000000,16.17,16.3,15.555,16.04,117564,0
+INBX.US,D,20240905,000000,15.98,16.09,15.6701,16.04,78045,0
+INBX.US,D,20240906,000000,16.09,16.34,15.05,15.06,119281,0
+INBX.US,D,20240909,000000,15.24,15.73,15.01,15.2,126369,0
+INBX.US,D,20240910,000000,15.18,15.29,15,15.18,72666,0
+INBX.US,D,20240911,000000,15.5,15.63,14.98,15,110409,0
+INBX.US,D,20240912,000000,14.96,15.35,14.51,15.08,173744,0
+INBX.US,D,20240913,000000,15.36,16.57,15.245,16.41,166989,0
+INBX.US,D,20240916,000000,16.43,17.74,16.35,17.43,187199,0
+INBX.US,D,20240917,000000,17.66,17.79,17.09,17.22,83776,0
+INBX.US,D,20240918,000000,17.13,17.475,16.99,16.99,72151,0
+INBX.US,D,20240919,000000,17.22,17.6,16.7701,17.49,56246,0
+INBX.US,D,20240920,000000,17.39,17.39,16.23,16.28,302024,0
+INBX.US,D,20240923,000000,16.34,16.5,15.62,15.67,119772,0
+INBX.US,D,20240924,000000,15.63,15.9,15.42,15.5,104163,0
+INBX.US,D,20240925,000000,15.59,15.59,15.15,15.42,135451,0
+INBX.US,D,20240926,000000,15.57,15.885,15.31,15.33,83863,0
+INBX.US,D,20240927,000000,15.33,16.0875,15.16,15.52,55395,0
+INBX.US,D,20240930,000000,15.55,16.01,15.42,15.66,105381,0
+INBX.US,D,20241001,000000,15.56,15.66,15.11,15.45,175396,0
+INBX.US,D,20241002,000000,15.45,15.91,15.36,15.4,94780,0
+INBX.US,D,20241003,000000,15.28,15.290069,14.8,14.88,87045,0
+INBX.US,D,20241004,000000,15.06,15.06,14.67,14.76,53308,0
+INBX.US,D,20241007,000000,14.77,15.48,14.71,15.27,66592,0
+INBX.US,D,20241008,000000,15.56,16.35,15.5,15.99,176627,0
+INBX.US,D,20241009,000000,16,16.2,15.45,15.67,106679,0
+INBX.US,D,20241010,000000,15.66,15.77,15.37,15.58,83925,0
+INBX.US,D,20241011,000000,15.5,15.64,15.3101,15.64,83718,0
+INBX.US,D,20241014,000000,15.655,15.7961,15.49,15.5,51827,0
+INBX.US,D,20241015,000000,15.55,16.2,15.455,15.74,71108,0
+INBX.US,D,20241016,000000,16.02,16.13,15.63,16.05,91407,0
+INBX.US,D,20241017,000000,16.12,17.0217,15.85,16.17,83152,0
+INBX.US,D,20241018,000000,16.21,16.25,15.82,16,38327,0
+INBX.US,D,20241021,000000,15.8376,15.93,15.5,15.5,20253,0
+INBX.US,D,20241022,000000,15.5,16,15.31,15.8,28290,0
+INBX.US,D,20241023,000000,15.66,15.87,15.32,15.76,33577,0
+INBX.US,D,20241024,000000,15.71,15.891,15.3,15.37,21316,0
+INBX.US,D,20241025,000000,15.57,15.785,15.34,15.37,26632,0
+INBX.US,D,20241028,000000,15.64,16.305,15.64,16,46620,0
+INBX.US,D,20241029,000000,16,16.4299,15.9441,16.1,37032,0
+INBX.US,D,20241030,000000,16.14,16.435,16.025,16.29,49429,0
+INBX.US,D,20241031,000000,16.32,16.345,16,16.03,35220,0
+INBX.US,D,20241101,000000,16.245,16.49,15.65,15.8,38388,0
+INBX.US,D,20241104,000000,15.66,15.8501,15.41,15.55,28638,0
+INBX.US,D,20241105,000000,15.61,15.71,15.2405,15.71,33984,0
+INBX.US,D,20241106,000000,16.79,16.79,15.58,16.05,95040,0
+INBX.US,D,20241107,000000,16.16,16.681,16.16,16.26,68569,0
+INBX.US,D,20241108,000000,16.15,16.63,15.966425,16.21,79016,0
+INBX.US,D,20241111,000000,16.32,16.6,15.97,16,56061,0
+INBX.US,D,20241112,000000,16.03,17.41,15.863477,16.58,130795,0
+INBX.US,D,20241113,000000,16.71,17.05,15.43,15.45,40125,0
+INBX.US,D,20241114,000000,15.384552,15.4699,14.17,14.33,112449,0
+INBX.US,D,20241115,000000,14.33,14.7677,12.25,13.83,178264,0
+INBX.US,D,20241118,000000,14.03,14.05,13.52,13.62,99547,0
+INBX.US,D,20241119,000000,13.52,14.49,13.27,14.29,131729,0
+INBX.US,D,20241120,000000,14.27,14.3386,13.93,14.04,99264,0
+INBX.US,D,20241121,000000,14.14,14.625,13.64,13.98,68462,0
+INBX.US,D,20241122,000000,14.08,14.275,13.87,14.08,68899,0
+INBX.US,D,20241125,000000,15.5,15.72,14.71,14.86,85410,0
+INBX.US,D,20241126,000000,14.71,15.5839,14.56,15.45,45414,0
+INBX.US,D,20241127,000000,15.66,15.7675,15.48,15.63,45247,0
+INBX.US,D,20241129,000000,15.685,16.2,15.17,15.26,60969,0
+INBX.US,D,20241202,000000,15.08,15.47,14.91,15.08,42870,0
+INBX.US,D,20241203,000000,14.99,15.92,14.98,15,93211,0
+INBX.US,D,20241204,000000,15.1,15.37,14.53,15.1,159784,0
+INBX.US,D,20241205,000000,15.25,15.4674,14.77,15.1,81849,0
+INBX.US,D,20241206,000000,15.26,15.99,15.14,15.7,60121,0
+INBX.US,D,20241209,000000,15.75,16,14.925,14.925,65116,0
+INBX.US,D,20241210,000000,14.97,15.37,14.81,14.97,45729,0
+INBX.US,D,20241211,000000,15.18,15.18,14.715,15.12,77328,0
+INBX.US,D,20241212,000000,15.04,15.22,14.7,14.75,74230,0
+INBX.US,D,20241213,000000,14.77,14.89,14.5701,14.62,45815,0
+INBX.US,D,20241216,000000,14.52,14.71,14.44,14.56,42160,0
+INBX.US,D,20241217,000000,14.32,14.81,14.185,14.55,74067,0
+INBX.US,D,20241218,000000,14.57,15.24,13.7,14.09,115365,0
+INBX.US,D,20241219,000000,14.28,14.35,13.58,13.88,73534,0
+INBX.US,D,20241220,000000,13.7,14.72,13.51,14.6,270828,0
+INBX.US,D,20241223,000000,14.4,14.765,13.7862,14.47,55091,0
+INBX.US,D,20241224,000000,13.94,14.68,13.94,14.49,51611,0
+INBX.US,D,20241226,000000,14.41,14.9494,14.41,14.94,38061,0
+INBX.US,D,20241227,000000,14.78,15.13,14.26,15.01,43462,0
+INBX.US,D,20241230,000000,15.01,15.84,14.805,15.14,63724,0
+INBX.US,D,20241231,000000,15.26,15.51,15.04,15.4,42174,0
+INBX.US,D,20250102,000000,15.31,15.485,15.02,15.25,91770,0
+INBX.US,D,20250103,000000,15.26,16.41,14.89,16.15,73142,0
+INBX.US,D,20250106,000000,16.2,16.6,15.72,16.52,64145,0
+INBX.US,D,20250107,000000,16.67,16.83,15.5,15.51,38067,0
+INBX.US,D,20250108,000000,15.5,15.8,14.78,14.98,59093,0
+INBX.US,D,20250110,000000,14.66,14.9547,13.57,14.21,76940,0
+INBX.US,D,20250113,000000,13.94,14.3285,13.62,13.64,79122,0
+INBX.US,D,20250114,000000,13.64,13.82,12.67,12.74,132259,0
+INBX.US,D,20250115,000000,13.11,13.83,12.51,13.47,116876,0
+INBX.US,D,20250116,000000,13.56,14.86,13.12,13.54,150710,0
+INBX.US,D,20250117,000000,13.55,13.8965,13.24,13.49,44261,0
+INBX.US,D,20250121,000000,13.78,14.3668,13.4,14.19,81953,0
+INBX.US,D,20250122,000000,14.01,14.39,13.41,13.6,38411,0
+INBX.US,D,20250123,000000,13.6,13.61,12.74,13.09,152668,0
+INBX.US,D,20250124,000000,12.95,13.27,12.59,13.15,148200,0
+INBX.US,D,20250127,000000,13.12,14.125,12,12.41,122800,0
+INBX.US,D,20250128,000000,12.35,12.568,12,12.24,43840,0
+INBX.US,D,20250129,000000,12.13,12.42,11.79,12.31,42439,0
+INBX.US,D,20250130,000000,12.43,13.72,12.43,13.55,219062,0
+INBX.US,D,20250131,000000,13.5,13.97,13.25,13.58,232610,0
+INBX.US,D,20250203,000000,13.23,13.48,12.6,12.72,95310,0
+INBX.US,D,20250204,000000,12.63,13.17,12.63,12.91,47573,0
+INBX.US,D,20250205,000000,12.93,13.64,12.89,13.56,91682,0
+INBX.US,D,20250206,000000,13.61,13.61,12.9,12.95,46835,0
+INBX.US,D,20250207,000000,12.81,13.235,12.45,12.6,75504,0
+INBX.US,D,20250210,000000,12.87,13,12.46,12.58,53196,0
+INBX.US,D,20250211,000000,12.33,12.88,12.08,12.52,114855,0
+INBX.US,D,20250212,000000,12.46,12.98,12.33,12.83,126352,0
+INBX.US,D,20250213,000000,12.95,13.23,12.73,13.14,46529,0
+INBX.US,D,20250214,000000,13.26,13.6,13.05,13.39,55093,0
+INBX.US,D,20250218,000000,13.39,13.58,12.865,13.07,58663,0
+INBX.US,D,20250219,000000,12.97,13.1695,12.63,12.85,41555,0
+INBX.US,D,20250220,000000,12.84,13.31,12.51,12.8,52871,0
+INBX.US,D,20250221,000000,12.97,14.38,12.44,12.56,60223,0
+INBX.US,D,20250224,000000,12.62,13.065,12.03,12.45,78538,0
+INBX.US,D,20250225,000000,12.52,12.725,12.26,12.35,133531,0
+INBX.US,D,20250226,000000,12.37,12.6,12.135,12.6,63659,0
+INBX.US,D,20250227,000000,11.7,12.825,11.68,12.6,77748,0
+INBX.US,D,20250228,000000,12.6,13.35,12.22,13.25,117440,0
+INBX.US,D,20250303,000000,13.14,13.9,13.05,13.58,190984,0
+INBX.US,D,20250304,000000,13.33,13.63,12.82,13.59,83019,0
+INBX.US,D,20250305,000000,13.62,13.93,13.22,13.69,147737,0
+INBX.US,D,20250306,000000,13.56,13.56,12.87,13.32,62578,0
+INBX.US,D,20250307,000000,13.51,13.8463,13.16,13.58,80879,0
+INBX.US,D,20250310,000000,13.05,13.56,12.905,13.11,71245,0
+INBX.US,D,20250311,000000,12.8,13.79,12.3,13.6,133927,0
+INBX.US,D,20250312,000000,13.65,14.91,13.65,14.67,244579,0
+INBX.US,D,20250313,000000,14.71,15.29,14.12,14.15,135877,0
+INBX.US,D,20250314,000000,13.7,14.49,13.7,14.1,64370,0
+INBX.US,D,20250317,000000,14.18,14.535,13.86,13.94,41382,0
+INBX.US,D,20250318,000000,13.53,14.07,13,14,70587,0
+INBX.US,D,20250319,000000,14,14.335,13.86,14,49012,0
+INBX.US,D,20250320,000000,14.16,14.48,13.89,14.1,46154,0
+INBX.US,D,20250321,000000,13.97,14.42,13.97,14.35,118170,0
+INBX.US,D,20250324,000000,14.53,14.905,13.85,14.72,109859,0
+INBX.US,D,20250325,000000,14.69,15.1918,14.105,14.22,83237,0
+INBX.US,D,20250326,000000,14.23,14.44,14.05,14.24,76794,0
+INBX.US,D,20250327,000000,14.27,14.47,14.05,14.32,46745,0
+INBX.US,D,20250328,000000,14.16,14.64,13.965,14.12,122051,0
+INBX.US,D,20250331,000000,13.85,14.395,13.51,13.99,133002,0
+INBX.US,D,20250401,000000,13.95,14.137,13.53,14.05,201067,0
+INBX.US,D,20250402,000000,13.76,14.155,13.53,14.1,205018,0
+INBX.US,D,20250403,000000,14.1,14.1,13.32,13.33,220446,0
+INBX.US,D,20250404,000000,13.2,14.08,12.46,13.34,270761,0
+INBX.US,D,20250407,000000,12.97,14,11.89,12,248217,0
+INBX.US,D,20250408,000000,12.29,12.8049,11.46,11.69,306972,0
+INBX.US,D,20250409,000000,11.34,12.61,10.87,12.35,179471,0
+INBX.US,D,20250410,000000,11.93,12.195,11.1,11.32,139986,0
+INBX.US,D,20250411,000000,11.26,11.7673,10.805,11.61,103135,0
+INBX.US,D,20250414,000000,11.77,12.03,11.5,11.88,101484,0
+INBX.US,D,20250415,000000,11.74,12.055,11.57,11.79,72015,0
+INBX.US,D,20250416,000000,11.59,12.04,11.39,11.47,63201,0
+INBX.US,D,20250417,000000,11.47,11.79,11.25,11.47,84648,0
+INBX.US,D,20250421,000000,11.26,11.72,11.22,11.38,150009,0
+INBX.US,D,20250422,000000,11.53,11.95,11.4,11.87,52139,0
+INBX.US,D,20250423,000000,12.07,12.69,12,12.16,51435,0
+INBX.US,D,20250424,000000,12.19,12.74,11.875,11.98,45789,0
+INBX.US,D,20250425,000000,11.85,12.8177,11.84,12.26,41757,0
+INBX.US,D,20250428,000000,12.35,12.8,12.23,12.35,85402,0
+INBX.US,D,20250429,000000,12.28,12.28,11.13,11.72,208368,0
+INBX.US,D,20250430,000000,11.59,12.52,11.43,12.33,103133,0
+INBX.US,D,20250501,000000,12.33,12.82,12.085,12.32,86311,0
+INBX.US,D,20250502,000000,12.44,12.51,11.88,12.15,122946,0
+INBX.US,D,20250505,000000,12.04,12.538,11.73,12.33,179402,0
+INBX.US,D,20250506,000000,12.2,12.57,11.99,12.44,165443,0
+INBX.US,D,20250507,000000,12.6,12.6,11.03,11.1,81305,0
+INBX.US,D,20250508,000000,11.11,11.955,10.9013,11.26,108318,0
+INBX.US,D,20250509,000000,11.25,11.975,11.15,11.175,77931,0
+INBX.US,D,20250512,000000,11.61,11.92,11.5243,11.71,63445,0
+INBX.US,D,20250513,000000,11.82,11.865,11.19,11.28,100704,0
+INBX.US,D,20250514,000000,11.25,11.31,10.84,10.84,77206,0
+INBX.US,D,20250515,000000,10.97,12.315,10.97,12.02,71747,0
+INBX.US,D,20250516,000000,12.03,12.4783,12.025,12.33,54679,0
+INBX.US,D,20250519,000000,12.15,12.635,12.15,12.47,113857,0
+INBX.US,D,20250520,000000,12.45,13.175,12.38,13.07,194274,0
+INBX.US,D,20250521,000000,12.92,13.55,12.52,13.16,162680,0
+INBX.US,D,20250522,000000,13.024,13.07,12.5,12.54,51826,0
+INBX.US,D,20250523,000000,12.27,12.93,12.245,12.86,73683,0
+INBX.US,D,20250527,000000,13.09,13.33,12.675,13.13,100655,0
+INBX.US,D,20250528,000000,13.43,13.4608,12.865,12.91,29163,0
+INBX.US,D,20250529,000000,12.95,13.875,12.95,13.75,140633,0
+INBX.US,D,20250530,000000,13.73,13.85,13.1696,13.47,76322,0
+INBX.US,D,20250602,000000,13.46,13.46,12.72,12.96,68535,0
+INBX.US,D,20250603,000000,13.05,13.9,13.05,13.53,78787,0
+INBX.US,D,20250604,000000,13.56,13.74,12.94,13,30427,0
+INBX.US,D,20250605,000000,13.02,13.16,12.8,12.89,54393,0
+INBX.US,D,20250606,000000,13.11,13.96,13.11,13.92,91386,0
+INBX.US,D,20250609,000000,13.96,14.55,13.26,14.39,81676,0
+INBX.US,D,20250610,000000,14.43,15.585,14.43,15.37,114571,0
+INBX.US,D,20250611,000000,15.52,15.67,14.1938,14.68,59789,0
+INBX.US,D,20250612,000000,14.67,14.88,13.92,14.33,53510,0
+INBX.US,D,20250613,000000,13.97,14.77,13.97,14.57,52259,0
+INBX.US,D,20250616,000000,14.8,14.8,14.425,14.62,20779,0
+INBX.US,D,20250617,000000,14.45,15,14.185,14.6,63584,0
+INBX.US,D,20250618,000000,14.59,15.32,14.465,15.21,53388,0
+INBX.US,D,20250620,000000,15.39,15.84,14.91,14.93,132762,0
+INBX.US,D,20250623,000000,14.81,15.14,14.47,14.56,60890,0
+INBX.US,D,20250624,000000,14.78,15.19,14.64,14.76,50133,0
+INBX.US,D,20250625,000000,14.61,14.95,14.335,14.91,71252,0
+INBX.US,D,20250626,000000,14.97,15.245,14.425,14.79,71347,0
+INBX.US,D,20250627,000000,14.66,14.745,14.26,14.43,393149,0
+INBX.US,D,20250630,000000,14.5,15.1,14.22,14.27,44775,0
+INBX.US,D,20250701,000000,14.14,15.18,13.97,14.67,80333,0
+INBX.US,D,20250702,000000,15.13,15.86,14.95,15.74,78764,0
+INBX.US,D,20250703,000000,15.82,16.35,15.82,16.33,53380,0
+INBX.US,D,20250707,000000,16.1,18.44,15.825,18.35,280801,0
+INBX.US,D,20250708,000000,18.35,20.16,17.7159,19.94,301073,0
+INBX.US,D,20250709,000000,20.05,21.12,19.515,20.92,321978,0
+INBX.US,D,20250710,000000,20.71,21.765,20.59,20.98,202830,0
+INBX.US,D,20250711,000000,20.79,22.31,20.48,21.77,63077,0
+INBX.US,D,20250714,000000,21.77,23.175,21.1837,22.96,162891,0
+INBX.US,D,20250715,000000,23.08,24.295,22.15,22.96,114286,0
+INBX.US,D,20250716,000000,23.17,23.9899,22.656,23.65,65053,0
+INBX.US,D,20250717,000000,23.78,24,22.87,23.62,103799,0
+INBX.US,D,20250718,000000,23.9,24.54,23.26,24.45,203945,0
+INBX.US,D,20250721,000000,24.5,24.75,22.1,22.12,115216,0
+INBX.US,D,20250722,000000,22.07,23.32,21,22.86,100854,0
+INBX.US,D,20250723,000000,23.16,23.9784,22.77,23.2,127311,0
+INBX.US,D,20250724,000000,23.04,23.585,22.59,23.07,44922,0
+INBX.US,D,20250725,000000,22.78,23.795,20.835,23.08,193225,0
+INBX.US,D,20250728,000000,23.09,24.92,23.09,24.57,246409,0
+INBX.US,D,20250729,000000,24.95,25.29,23.19,24.26,112043,0
+INBX.US,D,20250730,000000,24.53,24.81,22.8,22.99,78051,0
+INBX.US,D,20250731,000000,22.85,24.5,21.6201,21.92,68952,0
+INBX.US,D,20250801,000000,21.6,22.24,21.3712,21.6,58806,0
+INBX.US,D,20250804,000000,21.66,22.64,21.38,21.8,61603,0
+INBX.US,D,20250805,000000,21.88,23.0274,20.76,20.935,120690,0
+INBX.US,D,20250806,000000,20.93,21.4,20.82,20.98,64499,0
+INBX.US,D,20250807,000000,21.58,21.645,20.77,21.34,70068,0
+INBX.US,D,20250808,000000,21.55,22.1,20.55,21.06,80424,0
+INBX.US,D,20250811,000000,21.2,21.585,20.57,21.4,69518,0
+INBX.US,D,20250812,000000,21.59,21.96,21.26,21.92,44261,0
+INBX.US,D,20250813,000000,22.04,23.59,22.04,23.57,83746,0
+INBX.US,D,20250814,000000,24.05,24.475,22.9,23.94,190272,0
+INBX.US,D,20250815,000000,23.98,24.45,22.81,23.33,97771,0
+INBX.US,D,20250818,000000,23.26,24.08,22.69,23.87,77067,0
+INBX.US,D,20250819,000000,23.69,23.82,22.4,23,74998,0
+INBX.US,D,20250820,000000,22.71,24.76,22.6375,24.41,178781,0
+INBX.US,D,20250821,000000,24.58,24.94,23.77,24.16,143209,0
+INBX.US,D,20250822,000000,24.45,25.61,24,25,223561,0
+INBX.US,D,20250825,000000,25,25.255,24.28,25.04,78215,0
+INBX.US,D,20250826,000000,25.1,26,24.27,25.915,112493,0
+INBX.US,D,20250827,000000,25.98,27.77,25.27,27.4,173008,0
+INBX.US,D,20250828,000000,27.5,28.16,26.89,27.88,126178,0
+INBX.US,D,20250829,000000,27.95,28.29,27.595,28.2,77071,0
+INBX.US,D,20250902,000000,27.88,28.24,27.545,27.62,84225,0
+INBX.US,D,20250903,000000,27.59,28.49,27.19,27.8,80653,0
+INBX.US,D,20250904,000000,28.09,28.25,27.01,27.72,72799,0
+INBX.US,D,20250905,000000,27.91,28.73,27.21,28.18,151227,0
+INBX.US,D,20250908,000000,27.91,29.385,27.7,29.1,136017,0
+INBX.US,D,20250909,000000,29.17,30.23,28.455,29.585,80851,0
+INBX.US,D,20250910,000000,29.65,29.65,27.51,27.65,88736,0
+INBX.US,D,20250911,000000,27.63,28.855,27.63,28.45,95408,0
+INBX.US,D,20250912,000000,28.4,28.8625,27.07,27.52,111551,0
+INBX.US,D,20250915,000000,27.52,28.0475,26.82,27.185,80615,0
+INBX.US,D,20250916,000000,27.24,27.895,26.28,26.57,89031,0
+INBX.US,D,20250917,000000,26.71,27.375,26.19,26.535,105803,0
+INBX.US,D,20250918,000000,26.8,27.28,26.5,26.65,95421,0
+INBX.US,D,20250919,000000,26.67,29.475,26.35,27.6,426124,0
+INBX.US,D,20250922,000000,27.53,27.92,26.202,27.12,137590,0
+INBX.US,D,20250923,000000,27.12,29.065,27.12,28.9,163730,0
+INBX.US,D,20250924,000000,29.04,29.88,28.58,29.7,139674,0
+INBX.US,D,20250925,000000,29.56,31.96,29.285,31.845,110332,0
+INBX.US,D,20250926,000000,32,33.63,31.54,32.68,171743,0
+INBX.US,D,20250929,000000,32.76,33.3834,31.79,32.31,70513,0
+INBX.US,D,20250930,000000,32.28,33.98,31.75,33.68,157009,0
+INBX.US,D,20251001,000000,33.51,34.87,32.54,33.98,119831,0
+INBX.US,D,20251002,000000,34,35.17,33.75,35.065,86347,0
+INBX.US,D,20251003,000000,35.51,37.5307,35.41,35.65,112287,0
+INBX.US,D,20251006,000000,35.71,36.96,34.5547,34.96,88982,0
+INBX.US,D,20251007,000000,34.94,35.0385,32.5504,33.5,127839,0
+INBX.US,D,20251008,000000,33.87,34.465,32.1,33.61,102508,0
+INBX.US,D,20251009,000000,33.52,35.96,33.095,35,363669,0
+INBX.US,D,20251010,000000,34.72,34.86,31.28,32.465,496231,0
+INBX.US,D,20251013,000000,32.69,34.545,32.36,34.38,133119,0
+INBX.US,D,20251014,000000,34.01,34.82,33.46,34.81,83707,0
+INBX.US,D,20251015,000000,34.85,36.15,34.44,35.94,101592,0
+INBX.US,D,20251016,000000,36.29,37.25,34.7701,36.595,105092,0
+INBX.US,D,20251017,000000,36.31,37.48,33.5,37.25,84030,0
+INBX.US,D,20251020,000000,37.72,39.27,37.55,38.22,105032,0
+INBX.US,D,20251021,000000,38.54,38.54,37.05,37.52,151192,0
+INBX.US,D,20251022,000000,37.27,37.6,30.39,31.52,370140,0
+INBX.US,D,20251023,000000,35.01,36.3092,28.16,28.36,1595796,0
+INBX.US,D,20251024,000000,49.13,60.2,46.01,57.29,6079575,0
+INBX.US,D,20251027,000000,56.25,61.21,53.39,58.85,1095164,0
+INBX.US,D,20251028,000000,58,68.53,57.83,68.49,817214,0
+INBX.US,D,20251029,000000,68.53,77.5651,67.67,77.05,665197,0
+INBX.US,D,20251030,000000,76,83.782,74.1077,78.51,951728,0
+INBX.US,D,20251031,000000,77.99,83.95,75.13,81.66,481265,0
+INBX.US,D,20251103,000000,80.25,82.48,77.58,81.44,456624,0
+INBX.US,D,20251104,000000,79.87,83.37,78.05,81.99,284678,0
+INBX.US,D,20251105,000000,81.99,86.64,80.7353,82.27,343537,0
+INBX.US,D,20251106,000000,74.24,82.5,71,80.99,411097,0
+INBX.US,D,20251107,000000,79.92,82.22,76.01,80.69,196721,0
+INBX.US,D,20251110,000000,81.44,83.76,76.79,79,276830,0
+INBX.US,D,20251111,000000,78.37,81.35,76.815,77.84,336513,0
+INBX.US,D,20251112,000000,77.54,78.54,73.24,73.32,240067,0
+INBX.US,D,20251113,000000,73,81.6,72,74.62,381831,0
+INBX.US,D,20251114,000000,72.9,84.07,72.87,79.13,600123,0
+INBX.US,D,20251117,000000,79.14,83.31,76.36,77.35,367158,0
+INBX.US,D,20251118,000000,77.45,79.46,76.01,77.59,188513,0
+INBX.US,D,20251119,000000,77.41,84.9,77.41,82.14,409768,0
+INBX.US,D,20251120,000000,83.33,85.7499,79.16,79.84,313788,0
+INBX.US,D,20251121,000000,79.99,84.88,79.05,83.93,354027,0
+INBX.US,D,20251124,000000,84.11,87.835,78.2601,81.01,274262,0
+INBX.US,D,20251125,000000,81.2,82.71,79.16,82.68,202433,0
+INBX.US,D,20251126,000000,82.7,84.34,80.17,83.66,145995,0
+INBX.US,D,20251128,000000,84.61,86.225,81,84.12,123586,0
+INBX.US,D,20251201,000000,84.6,85,78.82,80.77,163929,0
+INBX.US,D,20251202,000000,80.88,82.47,80,82.25,101756,0
+INBX.US,D,20251203,000000,82.92,84.9,80.08,82.96,138709,0
+INBX.US,D,20251204,000000,81.92,89.4303,81.485,87.41,275728,0
+INBX.US,D,20251205,000000,88.32,90.5799,85.61,89.47,140320,0
+INBX.US,D,20251208,000000,90.5,94.47,88.0001,93.51,198212,0
+INBX.US,D,20251209,000000,92.91,93.9899,85.79,88.89,143333,0
+INBX.US,D,20251210,000000,88.92,90.8,79,84.51,285429,0
+INBX.US,D,20251211,000000,84.2,87.6,81.972,82.21,112718,0
+INBX.US,D,20251212,000000,82.14,83.695,79.2,79.57,179885,0
+INBX.US,D,20251215,000000,81.03,81.515,74.8,76.21,469660,0
+INBX.US,D,20251216,000000,75.88,81.99,75,81.57,352102,0
+INBX.US,D,20251217,000000,80.05,84.8435,78.6935,83.09,363747,0
+INBX.US,D,20251218,000000,83.72,88.84,82.7,85.32,318975,0
+INBX.US,D,20251219,000000,85.65,91.2,84.39,86.13,564501,0
+INBX.US,D,20251222,000000,86.13,94.565,85.84,87.52,220359,0
+INBX.US,D,20251223,000000,86.89,89,76.22,78.08,320997,0
+INBX.US,D,20251224,000000,78.08,84.985,77.845,80.36,272312,0
+INBX.US,D,20251226,000000,79.66,81.099,78.26,80.21,95899,0
+INBX.US,D,20251229,000000,80.03,81.7935,78.48,79.27,138149,0
+INBX.US,D,20251230,000000,78.3,81,77.23,77.98,180755,0
+INBX.US,D,20251231,000000,77.42,80.4799,76.1,79,293335,0
+INBX.US,D,20260102,000000,79.44,82.34,74.46,75.04,280900,0
+INBX.US,D,20260105,000000,74.87,77.485,74.75,76.88,156695,0
+INBX.US,D,20260106,000000,75.8,78.65,75.3788,76.1,202376,0
+INBX.US,D,20260107,000000,76.44,80,72.9,75.93,152401,0
+INBX.US,D,20260108,000000,75.19,77,74,75.2,147603,0
+INBX.US,D,20260109,000000,75.55,76.44,72.18,72.86,119643,0
+INBX.US,D,20260112,000000,72.57,77.48,69.47,75.94,200337,0
+INBX.US,D,20260113,000000,75.68,75.685,70.59,73.28,224253,0
+INBX.US,D,20260114,000000,73.28,76.35,71.16,75.93,116713,0
+INBX.US,D,20260115,000000,75.87,76.47,71.1,71.8,137379,0
+INBX.US,D,20260116,000000,72.5,74.45,71.1,72.27,252853,0
+INBX.US,D,20260120,000000,71.75,75.58,70.6,72.9,233613,0
+INBX.US,D,20260121,000000,73.01,75.98,72.47,75.1,146737,0
+INBX.US,D,20260122,000000,75.17,82.16,75.17,79.49,303883,0
+INBX.US,D,20260123,000000,79.62,79.62,74.66,74.66,122056,0
+INBX.US,D,20260126,000000,74.27,76.18,71.25,72,183813,0
+INBX.US,D,20260127,000000,72,73.995,71.62,73.49,146819,0
+INBX.US,D,20260128,000000,73.52,76.725,71.93,73.98,475281,0
+INBX.US,D,20260129,000000,74.74,75.25,72.4,72.56,297527,0
+INBX.US,D,20260130,000000,72.01,76.94,70.64,76.27,291695,0
+INBX.US,D,20260202,000000,76.04,84.05,76.04,82.23,202466,0
+INBX.US,D,20260203,000000,82.5,88,82.145,85.08,195989,0
+INBX.US,D,20260204,000000,85.19,86.175,80.511,82.56,170569,0
+INBX.US,D,20260205,000000,82.13,84.99,78.48,81.53,148867,0
+INBX.US,D,20260206,000000,83.22,84.98,81.35,83.91,142933,0
+INBX.US,D,20260209,000000,83.4,88.72,82.81,86.49,137457,0
+INBX.US,D,20260210,000000,86.94,86.94,82.08,83.3,138812,0
+INBX.US,D,20260211,000000,84.08,84.08,77.2372,81.99,192753,0
+INBX.US,D,20260212,000000,82.9,83.84,79.36,82.11,110993,0
+INBX.US,D,20260213,000000,82.3,84.15,75.76,75.8,137474,0
+INBX.US,D,20260217,000000,75,80.43,74.765,78.77,220682,0
+INBX.US,D,20260218,000000,77.06,82.2,77.06,81.62,229938,0

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

@@ -0,0 +1,1089 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INKT.US,D,20211015,000000,120.4,124,112,120,71121.6,0
+INKT.US,D,20211018,000000,117.6,121,115,117,19740.800000000003,0
+INKT.US,D,20211019,000000,117.1,124.9,114.5,121,17198.4,0
+INKT.US,D,20211020,000000,121.1,123,116,122.2,9550,0
+INKT.US,D,20211021,000000,122.7,133.9,119.8,125.9,11503.400000000001,0
+INKT.US,D,20211022,000000,124.8,129.5,117.759,120.4,10969.2,0
+INKT.US,D,20211025,000000,121.4,126,113.3,119.9,12382.6,0
+INKT.US,D,20211026,000000,117.5,125.812,116.3,124.4,10585,0
+INKT.US,D,20211027,000000,124.4,136.8,121.3,135.6,4886.900000000001,0
+INKT.US,D,20211028,000000,133.9,145.35,127.3,145.1,11861.2,0
+INKT.US,D,20211029,000000,145.4,181,142.7,178.9,13635.900000000001,0
+INKT.US,D,20211101,000000,183.4,221.55,172.7,189.4,25702.800000000003,0
+INKT.US,D,20211102,000000,184.6,209.499,183.884,199.1,14344.2,0
+INKT.US,D,20211103,000000,199.1,206.738,180.5,189.3,9010.4,0
+INKT.US,D,20211104,000000,186.3,198,173.3,189.9,5492.1,0
+INKT.US,D,20211105,000000,190,193.6,161.1,173.8,6996.1,0
+INKT.US,D,20211108,000000,169.9,191.2,169.9,189.6,4953.3,0
+INKT.US,D,20211109,000000,202.9,214,196.223,198,5775.5,0
+INKT.US,D,20211110,000000,200,208.3,184.8,190,4462.2,0
+INKT.US,D,20211111,000000,189.9,209.637,188.96,200.3,4035.4,0
+INKT.US,D,20211112,000000,213.1,213.1,155.001,164,9639.7,0
+INKT.US,D,20211115,000000,156.2,176.4,155.4,174.3,4756.6,0
+INKT.US,D,20211116,000000,169,184.167,160,161.8,4126.8,0
+INKT.US,D,20211117,000000,159.2,189.365,150.1,169.9,8500.6,0
+INKT.US,D,20211118,000000,165.6,179,156.6,160,5488.200000000001,0
+INKT.US,D,20211119,000000,161,167.8,155.9,159.8,4737.900000000001,0
+INKT.US,D,20211122,000000,160.3,169.9,150.801,168.7,2546.7000000000003,0
+INKT.US,D,20211123,000000,169.9,169.9,149.75,169.2,2502.8,0
+INKT.US,D,20211124,000000,157.5,213.985,151.9,187.6,8960.1,0
+INKT.US,D,20211126,000000,184.2,209.9,184,200.1,3132.5,0
+INKT.US,D,20211129,000000,195.5,196.4,131.8,132.8,10412.900000000001,0
+INKT.US,D,20211130,000000,141.8,141.8,112.5,116,11430.900000000001,0
+INKT.US,D,20211201,000000,116,145.4,111.101,116.8,13856.6,0
+INKT.US,D,20211202,000000,117.5,122.9,106,106.5,4695.900000000001,0
+INKT.US,D,20211203,000000,101.9,110.4,84.3,104.8,6167.8,0
+INKT.US,D,20211206,000000,99.4,99.4,61.7,68.5,21716,0
+INKT.US,D,20211207,000000,71,84.7,61.984,75.7,12579.400000000001,0
+INKT.US,D,20211208,000000,79,81.2,69,70.5,7037.700000000001,0
+INKT.US,D,20211209,000000,68.5,73.1,63.8,67.2,7362.6,0
+INKT.US,D,20211210,000000,61.287,66.8,60.7,61.2,3867.7000000000003,0
+INKT.US,D,20211213,000000,61.1,61.7,52.3,53.4,8789,0
+INKT.US,D,20211214,000000,51,55.4,45.2,51.3,12469.2,0
+INKT.US,D,20211215,000000,50.3,56.7,48.2,54,6858.200000000001,0
+INKT.US,D,20211216,000000,54,60.2,42.1,43.9,14799.400000000001,0
+INKT.US,D,20211217,000000,43.9,45.9,37,42.7,37207.3,0
+INKT.US,D,20211220,000000,44.4,50.399,43,44.4,20329.600000000002,0
+INKT.US,D,20211221,000000,44.7,46.7,39.2,44.5,20736.100000000002,0
+INKT.US,D,20211222,000000,43.8,45.5,40.4,41.2,9024.2,0
+INKT.US,D,20211223,000000,41.5,49,40.1,46.8,17667,0
+INKT.US,D,20211227,000000,45,48,42.5,43,7780.200000000001,0
+INKT.US,D,20211228,000000,43.5,43.9,40.5,42.1,7233.200000000001,0
+INKT.US,D,20211229,000000,42.05,43.5,40.6,42.8,5375.6,0
+INKT.US,D,20211230,000000,42.5,45.927,40.7,41.7,9550.9,0
+INKT.US,D,20211231,000000,41.6,47.2,40.1,44.6,11609.900000000001,0
+INKT.US,D,20220103,000000,44.7,49.4,44,47.5,5875.200000000001,0
+INKT.US,D,20220104,000000,47.5,49.2,40.797,43.2,8197.4,0
+INKT.US,D,20220105,000000,43.7,45.1,40.7,41.4,4110.900000000001,0
+INKT.US,D,20220106,000000,41.7,41.7,38.2,40.2,3784,0
+INKT.US,D,20220107,000000,39.8,40.5,38.4,39.9,11634.2,0
+INKT.US,D,20220110,000000,39.5,39.5,35.401,35.9,7578.900000000001,0
+INKT.US,D,20220111,000000,37.4,37.9,35.5,36.4,9251.2,0
+INKT.US,D,20220112,000000,36.34,40.1,36,39.2,6704.200000000001,0
+INKT.US,D,20220113,000000,38.9,38.9,32.001,33.6,11689.800000000001,0
+INKT.US,D,20220114,000000,32.2,34.5,30.66,31.7,27123.800000000003,0
+INKT.US,D,20220118,000000,32.1,34,31.8,31.9,53481.200000000004,0
+INKT.US,D,20220119,000000,31.9,34.3,31,32.7,7453.200000000001,0
+INKT.US,D,20220120,000000,32.6,36.1,30.5,31.7,10462,0
+INKT.US,D,20220121,000000,31.1,34.2,29.8,31.2,8859.800000000001,0
+INKT.US,D,20220124,000000,30,30.9,26.301,28.2,15852.6,0
+INKT.US,D,20220125,000000,28.1,31.7,26.9,30.6,4629.5,0
+INKT.US,D,20220126,000000,32.3,32.3,30,30.9,2495.8,0
+INKT.US,D,20220127,000000,30.8,31.55,28.2,28.8,6714.3,0
+INKT.US,D,20220128,000000,29.2,30,26.6,28.9,8356,0
+INKT.US,D,20220131,000000,29.674,33.9,29.674,32.9,9067.300000000001,0
+INKT.US,D,20220201,000000,33.4,36.6,31.35,36.1,8041.3,0
+INKT.US,D,20220202,000000,36.7,38.6,33.5,36,7426.900000000001,0
+INKT.US,D,20220203,000000,35.6,35.6,32,32,1850,0
+INKT.US,D,20220204,000000,33,33,31,32.1,4141.900000000001,0
+INKT.US,D,20220207,000000,32,34.512,31.4,32,4881.3,0
+INKT.US,D,20220208,000000,32.9,32.9,29,29.7,3842.4,0
+INKT.US,D,20220209,000000,29.4,30.8,28.2,29.5,5623.700000000001,0
+INKT.US,D,20220210,000000,28.948,33.3,28.1,29.4,13017.400000000001,0
+INKT.US,D,20220211,000000,28.8,29.9,27.6,27.9,6578.700000000001,0
+INKT.US,D,20220214,000000,27.931,29.6,27.5,27.6,4679,0
+INKT.US,D,20220215,000000,29,30,26.9,28.4,2530.3,0
+INKT.US,D,20220216,000000,27.8,29.397,27.7,28.2,2336.1,0
+INKT.US,D,20220217,000000,28.296,28.296,25.5,26.2,4780.2,0
+INKT.US,D,20220218,000000,26.4,26.4,24.2,24.9,3160.1000000000004,0
+INKT.US,D,20220222,000000,25.199,26.2,24,24.8,2079.2000000000003,0
+INKT.US,D,20220223,000000,24.1,25.151,22.188,24.4,3282.3,0
+INKT.US,D,20220224,000000,22.85,29.4,22.6,28.7,7502.200000000001,0
+INKT.US,D,20220225,000000,28.1,29.3,25.5,25.9,8422.9,0
+INKT.US,D,20220228,000000,27.3,30.9,25.701,29.7,4566.7,0
+INKT.US,D,20220301,000000,28.8,33.3,28.3,31.1,7427,0
+INKT.US,D,20220302,000000,32.2,32.5,26.999,28.5,8845.6,0
+INKT.US,D,20220303,000000,28.4,30.9,28.1,29.2,2098.3,0
+INKT.US,D,20220304,000000,29.7,30.885,28.501,29.1,1764.7,0
+INKT.US,D,20220307,000000,28.6,28.8,25.2,25.7,5396,0
+INKT.US,D,20220308,000000,26.4,26.9,25.25,26.2,1475.7,0
+INKT.US,D,20220309,000000,27.5,29.3,27.4,28.9,1297.2,0
+INKT.US,D,20220310,000000,29.9,29.9,26.2,26.5,1241.8000000000002,0
+INKT.US,D,20220311,000000,27.1,27.3,21.6,22.9,5448,0
+INKT.US,D,20220314,000000,23.7,23.7,22.3,22.4,492.1,0
+INKT.US,D,20220315,000000,22,23.1,22,22.7,409.6,0
+INKT.US,D,20220316,000000,22.4,28.598,21.7,25.9,11314.300000000001,0
+INKT.US,D,20220317,000000,26.9,32.3,25.45,31,13680.7,0
+INKT.US,D,20220318,000000,29.6,33.599,28.52,31.4,23068.800000000003,0
+INKT.US,D,20220321,000000,31,31,28.201,29.1,6185.700000000001,0
+INKT.US,D,20220322,000000,29,30,27.3,28.6,2647.8,0
+INKT.US,D,20220323,000000,30,30.6,28.35,29.7,2510.8,0
+INKT.US,D,20220324,000000,29.3,30.6,28,28.5,4065,0
+INKT.US,D,20220325,000000,28.1,28.1,23,24.5,10679.5,0
+INKT.US,D,20220328,000000,25.4,25.4,21.601,22.2,11744.1,0
+INKT.US,D,20220329,000000,22.56,24.8,22.5,23.6,4245.5,0
+INKT.US,D,20220330,000000,23.1,23.981,21.45,22,3083.2000000000003,0
+INKT.US,D,20220331,000000,22,23.1,21.9,22.5,1719.5,0
+INKT.US,D,20220401,000000,23,23.9,22.4,23.5,2053.4,0
+INKT.US,D,20220404,000000,22.8,23.235,22,22.3,3079.5,0
+INKT.US,D,20220405,000000,22.198,23.1,21.8,21.8,1440.3000000000002,0
+INKT.US,D,20220406,000000,21.8,25,21.3,24.2,6183.5,0
+INKT.US,D,20220407,000000,23.7,30.9,23.7,29.4,42941.600000000006,0
+INKT.US,D,20220408,000000,29.4,30.4,26.501,27.5,6203,0
+INKT.US,D,20220411,000000,28,28,24.56,24.7,2138.8,0
+INKT.US,D,20220412,000000,24.3,36.4,24.3,31.8,61224.100000000006,0
+INKT.US,D,20220413,000000,31.4,36.599,31,32.5,18191.2,0
+INKT.US,D,20220414,000000,33.3,33.3,29,29.3,7601.900000000001,0
+INKT.US,D,20220418,000000,29,29,24.5,24.7,4037.2000000000003,0
+INKT.US,D,20220419,000000,22.9,27.1,22.9,23.5,14763.2,0
+INKT.US,D,20220420,000000,24.8,25,23,23.3,1985.9,0
+INKT.US,D,20220421,000000,24,24.8,22.602,23,3454.7000000000003,0
+INKT.US,D,20220422,000000,23,23.45,22.1,22.9,4249.6,0
+INKT.US,D,20220425,000000,22.138,25.3,22.138,24.5,3968.7000000000003,0
+INKT.US,D,20220426,000000,24.5,24.5,22.1,22.3,4866.5,0
+INKT.US,D,20220427,000000,23,26.5,22.4,25.7,3241.3,0
+INKT.US,D,20220428,000000,24.956,24.956,22.2,22.4,4577.8,0
+INKT.US,D,20220429,000000,22.3,23.3,22.3,22.4,1433.9,0
+INKT.US,D,20220502,000000,23.1,24.5,22.4,22.9,2061.2000000000003,0
+INKT.US,D,20220503,000000,22.5,23.3,22.1,22.3,1698.9,0
+INKT.US,D,20220504,000000,22.1,22.9,20.7,22.4,2779.8,0
+INKT.US,D,20220505,000000,21.9,22.4,20.4,20.7,2507.5,0
+INKT.US,D,20220506,000000,20.7,21.7,19.2,19.5,3317.1000000000004,0
+INKT.US,D,20220509,000000,19,19,16.6,17.6,4364.6,0
+INKT.US,D,20220510,000000,15.2,17.6,15,15.2,3361.6000000000004,0
+INKT.US,D,20220511,000000,13.599,14.8,12.5,12.9,4341.1,0
+INKT.US,D,20220512,000000,14,15.2,13.2,13.5,4240.1,0
+INKT.US,D,20220513,000000,13.7,14.7,12.688,12.9,4732.8,0
+INKT.US,D,20220516,000000,13.9,14.4,12,12.5,3487.1000000000004,0
+INKT.US,D,20220517,000000,14,14,12.2,12.9,25443.600000000002,0
+INKT.US,D,20220518,000000,13,13.1,12.3,12.6,3220.1000000000004,0
+INKT.US,D,20220519,000000,12.7,14.5,12.419,13,2910,0
+INKT.US,D,20220520,000000,13.7,14.31,12.545,13.1,1227.6000000000001,0
+INKT.US,D,20220523,000000,13.3,13.495,13,13.2,1056.2,0
+INKT.US,D,20220524,000000,12.5,13.1,12.5,12.9,1571,0
+INKT.US,D,20220525,000000,13.288,13.5,12.8,13.1,1667.2,0
+INKT.US,D,20220526,000000,13.6,13.9,13.3,13.6,778,0
+INKT.US,D,20220527,000000,14.8,16.9,14.433,16.7,2812.6000000000004,0
+INKT.US,D,20220531,000000,16.7,17.9,15.1,15.5,2891.4,0
+INKT.US,D,20220601,000000,16.5,16.5,15,15,1015.6,0
+INKT.US,D,20220602,000000,15.144,15.6,15,15.4,635.3000000000001,0
+INKT.US,D,20220603,000000,15.199,17.25,14.601,16.5,997.6,0
+INKT.US,D,20220606,000000,15.8,17.9,14.9,14.9,2825,0
+INKT.US,D,20220607,000000,18.6,19.7,15.1,18.4,6027.400000000001,0
+INKT.US,D,20220608,000000,18.483,18.483,15.512,16.5,4758.2,0
+INKT.US,D,20220609,000000,16.4,17.8,15.25,15.3,2534.6000000000004,0
+INKT.US,D,20220610,000000,15.2,16.3,13.54,16.3,3084.4,0
+INKT.US,D,20220613,000000,15.8,17.5,14.9,17.3,2867.2000000000003,0
+INKT.US,D,20220614,000000,17.3,20.2,16.607,20.2,1756.3000000000002,0
+INKT.US,D,20220615,000000,20.2,20.2,18.7,18.7,2625.5,0
+INKT.US,D,20220616,000000,15.905,17.8,14.4,16.6,4298.3,0
+INKT.US,D,20220617,000000,17.1,17.1,16,16.1,1397.4,0
+INKT.US,D,20220621,000000,15.2,16.412,15.2,15.4,2618.5,0
+INKT.US,D,20220622,000000,15.4,16.8,15,15.4,2647,0
+INKT.US,D,20220623,000000,15.6,18.4,15.6,17.8,3006.8,0
+INKT.US,D,20220624,000000,17.3,17.9,13.2,15.1,25324.4,0
+INKT.US,D,20220627,000000,16,16,14.212,15.1,2822.3,0
+INKT.US,D,20220628,000000,15,15.1,13.05,13.3,6737.8,0
+INKT.US,D,20220629,000000,13.5,15,13.001,14.2,5217.3,0
+INKT.US,D,20220630,000000,14,14.9,13.7,14.1,1611.6000000000001,0
+INKT.US,D,20220701,000000,13.7,14.3,13.662,14,741.3000000000001,0
+INKT.US,D,20220705,000000,13.96,14.8,13.5,14,2537.9,0
+INKT.US,D,20220706,000000,14.3,14.3,14.02,14.1,263.1,0
+INKT.US,D,20220707,000000,14.201,14.5,12,13.7,9293.7,0
+INKT.US,D,20220708,000000,13.8,14.5,12.9,13.2,6955.3,0
+INKT.US,D,20220711,000000,13.4,14.066,10.9,12.3,12144.2,0
+INKT.US,D,20220712,000000,12.9,12.9,12.1,12.6,6870.200000000001,0
+INKT.US,D,20220713,000000,12.4,13.5,11.9,11.9,4708.5,0
+INKT.US,D,20220714,000000,12.2,12.3,11.386,11.9,2034,0
+INKT.US,D,20220715,000000,12.3,13.401,11.7,12.7,2349.1,0
+INKT.US,D,20220718,000000,13.45,14.4,13.1,13.4,4126.400000000001,0
+INKT.US,D,20220719,000000,13.7,15.1,13.7,14.4,5827.1,0
+INKT.US,D,20220720,000000,14.837,15.6,14.401,15.6,3679.7000000000003,0
+INKT.US,D,20220721,000000,15.001,15.156,14.2,14.4,2506.4,0
+INKT.US,D,20220722,000000,14.9,14.9,13.8,13.8,3591,0
+INKT.US,D,20220725,000000,13.5,14.2,13.2,13.4,1057.7,0
+INKT.US,D,20220726,000000,14.151,14.151,12.5,13.2,1282.9,0
+INKT.US,D,20220727,000000,13.401,14.6,13.401,14,2939.8,0
+INKT.US,D,20220728,000000,14.5,14.5,13.1,13.4,4869.900000000001,0
+INKT.US,D,20220729,000000,13.5,13.784,12.7,13.1,1073.6000000000001,0
+INKT.US,D,20220801,000000,13.511,13.6,11.298,12.5,5130.3,0
+INKT.US,D,20220802,000000,13.1,13.1,12.3,12.4,2238.3,0
+INKT.US,D,20220803,000000,12.5,14.199,12.4,13.3,5741.1,0
+INKT.US,D,20220804,000000,12.7,14.6,12.5,14.05,8165.700000000001,0
+INKT.US,D,20220805,000000,13.5,14.1,11.8,13.5,12443,0
+INKT.US,D,20220808,000000,13.229,13.6,13.024,13.6,1209.6000000000001,0
+INKT.US,D,20220809,000000,13.3,14.3,11.701,13.2,11344,0
+INKT.US,D,20220810,000000,13.6,19.399,13,15.4,299740.3,0
+INKT.US,D,20220811,000000,16.2,17.981,14.8,16.8,33561.5,0
+INKT.US,D,20220812,000000,16.3,18.3,16,17.1,10662,0
+INKT.US,D,20220815,000000,17.9,39.9,17.1,34,2080967.6,0
+INKT.US,D,20220816,000000,31,32.6,25.5,32.5,115979.5,0
+INKT.US,D,20220817,000000,31.8,43.2,28.124,30.2,180154.80000000002,0
+INKT.US,D,20220818,000000,28.2,29.4,24.5,27.6,26933.600000000002,0
+INKT.US,D,20220819,000000,26.1,28.581,25.5,26,7648.3,0
+INKT.US,D,20220822,000000,26.2,27.4,24.7,27.2,13046.2,0
+INKT.US,D,20220823,000000,26.6,28.9,26.001,27.9,8186.6,0
+INKT.US,D,20220824,000000,27.7,28.8,26.6,27.4,7040.3,0
+INKT.US,D,20220825,000000,27.4,27.4,24,24.8,6932.3,0
+INKT.US,D,20220826,000000,24.6,25,22.5,23.5,6101.3,0
+INKT.US,D,20220829,000000,23.5,23.7,22.55,23.4,1861,0
+INKT.US,D,20220830,000000,23.6,23.7,22.3,23,1426.7,0
+INKT.US,D,20220831,000000,23.6,27,22.2,26.3,9207.800000000001,0
+INKT.US,D,20220901,000000,25.8,27,23.001,24.6,4644.400000000001,0
+INKT.US,D,20220902,000000,24.2,27,23.622,25.8,8126.5,0
+INKT.US,D,20220906,000000,25.2,26.8,23.624,26,5383.400000000001,0
+INKT.US,D,20220907,000000,25.4,26.7,24.695,25.8,4733.7,0
+INKT.US,D,20220908,000000,26.3,29.9,25.4,29.2,13291.5,0
+INKT.US,D,20220909,000000,29.3,29.3,27.2,27.9,5669.1,0
+INKT.US,D,20220912,000000,28.4,29.3,26.6,26.8,4594.8,0
+INKT.US,D,20220913,000000,26.2,27.45,24,24.8,5723.5,0
+INKT.US,D,20220914,000000,24.5,28.154,24.5,26,4836.2,0
+INKT.US,D,20220915,000000,26.2,27,25.8,26.2,1262.4,0
+INKT.US,D,20220916,000000,27,27.188,24,24,4906.900000000001,0
+INKT.US,D,20220919,000000,23.4,24.3,23,23,1943.2,0
+INKT.US,D,20220920,000000,23,23.1,21.001,21.1,2440.6,0
+INKT.US,D,20220921,000000,21.8,21.8,20.3,20.3,939.3000000000001,0
+INKT.US,D,20220922,000000,20,20.9,19.269,20.2,4335.900000000001,0
+INKT.US,D,20220923,000000,20.1,23,19.2,19.7,1950.4,0
+INKT.US,D,20220926,000000,19.1,22.3,19.1,21.6,1074.1000000000001,0
+INKT.US,D,20220927,000000,21.7,23.3,19.9,20,721.4000000000001,0
+INKT.US,D,20220928,000000,20,21.4,19.3,21.2,642.9000000000001,0
+INKT.US,D,20220929,000000,20.4,22.95,19.8,20.6,3033,0
+INKT.US,D,20220930,000000,20.9,22.6,20.601,21.1,2176.9,0
+INKT.US,D,20221003,000000,20.8,23.3,20.1,22.4,2553.2000000000003,0
+INKT.US,D,20221004,000000,22.3,23,20.5,20.7,3195.4,0
+INKT.US,D,20221005,000000,20.7,23.099,20.7,22.1,3582.7000000000003,0
+INKT.US,D,20221006,000000,21.6,22.9,20.8,21.5,6025,0
+INKT.US,D,20221007,000000,21.9,22.3,21.3,21.9,847.9000000000001,0
+INKT.US,D,20221010,000000,22.1,22.2,20.1,21.3,1628.1000000000001,0
+INKT.US,D,20221011,000000,20.6,21.35,19.2,19.5,2429.9,0
+INKT.US,D,20221012,000000,18.401,19.4,18.401,19.1,1321.5,0
+INKT.US,D,20221013,000000,20.15,20.15,18.667,19.5,606.8000000000001,0
+INKT.US,D,20221014,000000,20.9,20.9,18.75,18.9,1005.2,0
+INKT.US,D,20221017,000000,18.9,20.1,18.2,19.9,1227.6000000000001,0
+INKT.US,D,20221018,000000,20,20.9,18.7,20.7,1595.6000000000001,0
+INKT.US,D,20221019,000000,20.6,20.7,19.75,19.8,1374.3000000000002,0
+INKT.US,D,20221020,000000,20.2,20.7,20,20.7,1163.4,0
+INKT.US,D,20221021,000000,20.6,21.09,18.1,19.8,1360.3000000000002,0
+INKT.US,D,20221024,000000,20.8,20.8,20,20.8,331.6,0
+INKT.US,D,20221025,000000,21.5,23,18.801,20.45,2266,0
+INKT.US,D,20221026,000000,20.6,20.6,20.6,20.6,28.6,0
+INKT.US,D,20221027,000000,19.708,21,19.708,21,121.10000000000001,0
+INKT.US,D,20221028,000000,18.8,22.1,18.8,20.3,1437.1000000000001,0
+INKT.US,D,20221031,000000,21.201,22.3,21.201,21.8,380.3,0
+INKT.US,D,20221101,000000,22,22.9,20.921,22.3,1407,0
+INKT.US,D,20221102,000000,21.4,22,21.2,21.3,941.2,0
+INKT.US,D,20221103,000000,20.75,23,20.75,22.5,2263.1,0
+INKT.US,D,20221104,000000,23.4,24.599,22.5,24.4,4376.1,0
+INKT.US,D,20221107,000000,23.4,26,23.3,25.25,7640.5,0
+INKT.US,D,20221108,000000,24.6,26.5,24.2,25.1,2941.7000000000003,0
+INKT.US,D,20221109,000000,25.75,25.75,23.66,25,1949.6000000000001,0
+INKT.US,D,20221110,000000,24.766,24.766,21.5,21.8,6220.5,0
+INKT.US,D,20221111,000000,27.8,30,22.5,30,16279.1,0
+INKT.US,D,20221114,000000,32.5,34.199,28.8,29.25,16676.600000000002,0
+INKT.US,D,20221115,000000,33.1,33.1,29.355,30.683,5027.200000000001,0
+INKT.US,D,20221116,000000,29.9,31.6,29.5,31.6,2783.9,0
+INKT.US,D,20221117,000000,31.6,31.6,29.101,29.737,2795,0
+INKT.US,D,20221118,000000,29.4,29.6,26.2,26.6,11105.7,0
+INKT.US,D,20221121,000000,27,27.2,24.5,26,3437.2000000000003,0
+INKT.US,D,20221122,000000,25.5,26,23.801,25,1351.1000000000001,0
+INKT.US,D,20221123,000000,25,27.069,25,25.435,610.7,0
+INKT.US,D,20221125,000000,25.923,26.3,25.181,25.7,969.9000000000001,0
+INKT.US,D,20221128,000000,26.9,26.9,25,25.8,6480.1,0
+INKT.US,D,20221129,000000,25.3,26.5,25,25,7688.5,0
+INKT.US,D,20221130,000000,25.307,26.8,25.1,26.5,917.2,0
+INKT.US,D,20221201,000000,26.45,26.5,25.1,26.198,1247.5,0
+INKT.US,D,20221202,000000,26.5,26.567,25.2,25.2,378.90000000000003,0
+INKT.US,D,20221205,000000,25.162,25.95,25.162,25.4,1403.4,0
+INKT.US,D,20221206,000000,25,25.5,25,25.2,396.3,0
+INKT.US,D,20221207,000000,25.1,25.6,25,25.1,786.3000000000001,0
+INKT.US,D,20221208,000000,25.1,25.5,25.1,25.5,413,0
+INKT.US,D,20221209,000000,25,25.982,25,25.05,548.8000000000001,0
+INKT.US,D,20221212,000000,25,25.2,25,25.1,1935.4,0
+INKT.US,D,20221213,000000,23.499,25,23,23,995.9000000000001,0
+INKT.US,D,20221214,000000,22.3,24.032,22.3,23,415.3,0
+INKT.US,D,20221215,000000,23,24.05,22.1,22.1,1196.8,0
+INKT.US,D,20221216,000000,23.6,23.6,22.001,22.7,963.3000000000001,0
+INKT.US,D,20221219,000000,21.801,22.998,21.801,21.9,236.3,0
+INKT.US,D,20221220,000000,22.2,22.25,21.5,21.5,373.90000000000003,0
+INKT.US,D,20221221,000000,22.202,24.78,22.202,23.1,861.8000000000001,0
+INKT.US,D,20221222,000000,24.1,24.9,22.4,23.9,845,0
+INKT.US,D,20221223,000000,22.7,23.3,22.7,23.2,296.2,0
+INKT.US,D,20221227,000000,22.5,24.5,22.5,23.1,243.70000000000002,0
+INKT.US,D,20221228,000000,22,22,20.1,21.8,856.3000000000001,0
+INKT.US,D,20221229,000000,21.6,22.8,21.6,22.8,311,0
+INKT.US,D,20221230,000000,20,28.8,20,26.1,6302.1,0
+INKT.US,D,20230103,000000,26.9,28.2,23.6,25.8,2517.5,0
+INKT.US,D,20230104,000000,26.4,26.8,23,23.8,1394.3000000000002,0
+INKT.US,D,20230105,000000,22.6,24.438,21.456,23.1,989.8000000000001,0
+INKT.US,D,20230106,000000,23.196,23.7,22.8,23.686,430.8,0
+INKT.US,D,20230109,000000,23.475,23.475,22.7,23.2,229.70000000000002,0
+INKT.US,D,20230110,000000,22.9,23.7,22.7,22.7,1137,0
+INKT.US,D,20230111,000000,22.6,24.377,22.6,22.7,1315.7,0
+INKT.US,D,20230112,000000,22.8,22.9,21.2,21.5,2111.3,0
+INKT.US,D,20230113,000000,21.8,23.6,21.8,23.6,250.4,0
+INKT.US,D,20230117,000000,20,24.9,20,23.7,1335.5,0
+INKT.US,D,20230118,000000,23.4,23.7,23.4,23.7,162.9,0
+INKT.US,D,20230119,000000,23.35,25,23.1,23.8,1465.8000000000002,0
+INKT.US,D,20230120,000000,24.3,24.5,22.8,22.8,3244.3,0
+INKT.US,D,20230123,000000,24.8,24.8,21.7,22.9,1435.1000000000001,0
+INKT.US,D,20230124,000000,20.8,22.5,20.7,22.05,550.6,0
+INKT.US,D,20230125,000000,21.5,21.75,21.2,21.3,128.9,0
+INKT.US,D,20230126,000000,20.6,22.1,20.6,22.1,346.90000000000003,0
+INKT.US,D,20230127,000000,22.3,23.4,22.1,22.4,815,0
+INKT.US,D,20230130,000000,22.9,22.9,22.9,22.9,25,0
+INKT.US,D,20230131,000000,22.25,22.9,22.103,22.865,2594.8,0
+INKT.US,D,20230201,000000,22.573,22.573,20.6,21.9,470.20000000000005,0
+INKT.US,D,20230202,000000,21.2,22.7,21.2,21.5,2208.3,0
+INKT.US,D,20230203,000000,20.6,22.7,20.6,22.2,814.8000000000001,0
+INKT.US,D,20230206,000000,22,22.75,21.913,22.65,205,0
+INKT.US,D,20230207,000000,21.9,22.4,21.7,22.4,139.70000000000002,0
+INKT.US,D,20230208,000000,21.7,22.15,21.5,22.1,354.5,0
+INKT.US,D,20230209,000000,22.8,22.8,22.22,22.7,122.5,0
+INKT.US,D,20230210,000000,21.95,22.4,20.7,22,3301.6000000000004,0
+INKT.US,D,20230213,000000,21,21.9,21,21,127.60000000000001,0
+INKT.US,D,20230214,000000,21,21.299,20,20.1,2652.7000000000003,0
+INKT.US,D,20230215,000000,21.7,21.7,20.1,20.101,362.6,0
+INKT.US,D,20230216,000000,21.799,21.799,21,21,78.80000000000001,0
+INKT.US,D,20230217,000000,20.562,21.2,20.562,21.1,187.9,0
+INKT.US,D,20230221,000000,20.4,20.5,20,20.3,2865.3,0
+INKT.US,D,20230222,000000,20.1,20.199,20,20,1477.3000000000002,0
+INKT.US,D,20230223,000000,21.137,21.137,21.137,21.137,67.3,0
+INKT.US,D,20230224,000000,20.6,21.1,20.1,21.1,1267.9,0
+INKT.US,D,20230227,000000,21.3,21.6,20,20.001,1172.1000000000001,0
+INKT.US,D,20230228,000000,20.95,20.95,20,20.3,2017.9,0
+INKT.US,D,20230301,000000,20.9,20.9,20.9,20.9,48.5,0
+INKT.US,D,20230302,000000,20.203,20.601,20.203,20.601,125.60000000000001,0
+INKT.US,D,20230303,000000,21.45,21.45,21.45,21.45,32.9,0
+INKT.US,D,20230306,000000,21.5,21.892,20.89,21.1,235.60000000000002,0
+INKT.US,D,20230307,000000,20.8,23,20.8,22.65,780.9000000000001,0
+INKT.US,D,20230308,000000,20.3,21.5,20.3,21.5,136.3,0
+INKT.US,D,20230310,000000,21.8,21.8,20,20,6135.5,0
+INKT.US,D,20230313,000000,20.5,21.7,20.5,21.7,305.40000000000003,0
+INKT.US,D,20230314,000000,22.15,22.5,20.8,21.3,449.8,0
+INKT.US,D,20230315,000000,20.6,22,20,20.1,3249.8,0
+INKT.US,D,20230316,000000,20.4,21.8,20.3,20.4,2852.2000000000003,0
+INKT.US,D,20230317,000000,21.9,23.5,21.477,22.2,1950.1000000000001,0
+INKT.US,D,20230320,000000,22.7,22.8,20.5,20.8,5016.5,0
+INKT.US,D,20230321,000000,20.3,22,20.028,20.416,1985.3000000000002,0
+INKT.US,D,20230322,000000,20.6,20.9,20.1,20.9,307.90000000000003,0
+INKT.US,D,20230323,000000,20.3,20.3,20.1,20.1,163.8,0
+INKT.US,D,20230324,000000,20.1,20.418,20.1,20.1,113,0
+INKT.US,D,20230327,000000,20,21.199,20,20.1,1001,0
+INKT.US,D,20230328,000000,22,22.1,21.1,21.1,318.5,0
+INKT.US,D,20230329,000000,21.1,21.1,20,20.401,805,0
+INKT.US,D,20230330,000000,20.1,20.1,18.6,19.1,3171.6000000000004,0
+INKT.US,D,20230331,000000,19.2,19.578,18.95,18.95,1509.6000000000001,0
+INKT.US,D,20230403,000000,19.1,19.1,18.703,19,875.9000000000001,0
+INKT.US,D,20230404,000000,18.859,20,18.859,19.7,1004.2,0
+INKT.US,D,20230405,000000,19.7,19.8,18.401,18.7,442.6,0
+INKT.US,D,20230406,000000,18.601,19.8,18.5,19.8,1323.8000000000002,0
+INKT.US,D,20230410,000000,20.1,21.9,20,21.1,1004.3000000000001,0
+INKT.US,D,20230411,000000,21.05,22.2,20.4,21.5,829.5,0
+INKT.US,D,20230412,000000,20.8,22.2,20.8,21.65,1295,0
+INKT.US,D,20230413,000000,21.5,22.999,21.05,22.7,2027.3000000000002,0
+INKT.US,D,20230414,000000,22.6,23.1,18.7,22.1,33680.3,0
+INKT.US,D,20230417,000000,21.9,23.199,20.3,22.1,2355.8,0
+INKT.US,D,20230418,000000,21.7,22.6,20.1,21.2,1655.8000000000002,0
+INKT.US,D,20230419,000000,20.2,22,20.2,20.5,1100.7,0
+INKT.US,D,20230420,000000,20.6,21.2,19.9,20.1,2194.4,0
+INKT.US,D,20230421,000000,20,21.429,19.7,21,2977.5,0
+INKT.US,D,20230424,000000,21.1,21.696,19.101,21.6,1209.7,0
+INKT.US,D,20230425,000000,21,21.7,20.783,21,659.6,0
+INKT.US,D,20230426,000000,21.3,21.7,20.2,20.5,4983.5,0
+INKT.US,D,20230427,000000,20.3,21.1,17.6,18.8,7937.400000000001,0
+INKT.US,D,20230428,000000,18.4,18.899,16.6,17.9,4255.2,0
+INKT.US,D,20230501,000000,18.7,19.3,10.1,10.9,80207.70000000001,0
+INKT.US,D,20230502,000000,11.2,11.3,8.51,8.9,97779.3,0
+INKT.US,D,20230503,000000,9.2,14.4,9,11.7,107930.90000000001,0
+INKT.US,D,20230504,000000,13,15.2,12,12.5,66498.6,0
+INKT.US,D,20230505,000000,13.8,16.2,12.5,15.8,56823.9,0
+INKT.US,D,20230508,000000,17.7,19.6,16.6,18.2,51444.3,0
+INKT.US,D,20230509,000000,18.8,19,16.9,16.9,23574,0
+INKT.US,D,20230510,000000,16.9,17.9,14.3,15.1,35434.5,0
+INKT.US,D,20230511,000000,13.8,16.8,13.8,16.2,26163.800000000003,0
+INKT.US,D,20230512,000000,17.6,17.6,16.5,17.2,9695.1,0
+INKT.US,D,20230515,000000,18.2,18.5,16,16.9,16832.4,0
+INKT.US,D,20230516,000000,17,17.5,16.5,16.8,7664.5,0
+INKT.US,D,20230517,000000,17,18.35,16.8,18,14035.7,0
+INKT.US,D,20230518,000000,18,18.8,17,17.2,12061,0
+INKT.US,D,20230519,000000,18.3,18.3,17.3,17.8,5546.1,0
+INKT.US,D,20230522,000000,18.5,22.4,18.1,20.8,27607.5,0
+INKT.US,D,20230523,000000,21.3,23.7,20.8,21.6,33019,0
+INKT.US,D,20230524,000000,21.1,21.5,19.6,20.6,10703.900000000001,0
+INKT.US,D,20230525,000000,20,20,18.101,19.4,8451.300000000001,0
+INKT.US,D,20230526,000000,20,20.3,18.1,19.2,6403.5,0
+INKT.US,D,20230530,000000,20,20,18.5,18.8,7295.700000000001,0
+INKT.US,D,20230531,000000,20,20,17.6,17.6,9421.7,0
+INKT.US,D,20230601,000000,18.1,18.4,17.6,18,5870.900000000001,0
+INKT.US,D,20230602,000000,18.4,18.866,17.6,18.3,6272.8,0
+INKT.US,D,20230605,000000,19.3,19.4,17.8,18.2,5301.6,0
+INKT.US,D,20230606,000000,18.5,19.483,18.2,19.2,4645.2,0
+INKT.US,D,20230607,000000,19.6,23.299,19.2,22.2,16793.600000000002,0
+INKT.US,D,20230608,000000,22,22.776,21.2,22.4,9756.6,0
+INKT.US,D,20230609,000000,22.7,22.7,21.3,21.8,5913.8,0
+INKT.US,D,20230612,000000,22.9,23,21,21.8,9407.300000000001,0
+INKT.US,D,20230613,000000,22,23.2,21.5,22.9,8311.4,0
+INKT.US,D,20230614,000000,23.5,23.5,22.4,22.7,8159,0
+INKT.US,D,20230615,000000,23,29.9,22.1,24,60399,0
+INKT.US,D,20230616,000000,24.5,29.985,24.5,27.3,46826.4,0
+INKT.US,D,20230620,000000,27.4,28.9,25.5,27.2,13004.300000000001,0
+INKT.US,D,20230621,000000,26.9,29,26.815,27.2,13599.300000000001,0
+INKT.US,D,20230622,000000,27.3,33.4,27.3,33.25,27199.600000000002,0
+INKT.US,D,20230623,000000,32.9,33.3,24.3,25.6,36358.1,0
+INKT.US,D,20230626,000000,25.8,28.8,23.1,23.5,20357.5,0
+INKT.US,D,20230627,000000,23.3,25,22.51,23.6,16563,0
+INKT.US,D,20230628,000000,24,24.8,22.2,22.3,10097.7,0
+INKT.US,D,20230629,000000,23.4,23.7,20.3,20.9,17244.3,0
+INKT.US,D,20230630,000000,20.9,22.1,20.8,21,9472.300000000001,0
+INKT.US,D,20230703,000000,22.4,22.4,19.8,20.2,8869.2,0
+INKT.US,D,20230705,000000,20.1,21.058,19,20,11119.300000000001,0
+INKT.US,D,20230706,000000,20.1,20.9,18.97,20.9,5369.8,0
+INKT.US,D,20230707,000000,21.3,21.3,19.9,20,6350.6,0
+INKT.US,D,20230710,000000,20.3,21.5,19.5,20,13981.5,0
+INKT.US,D,20230711,000000,20.1,20.599,19,19.1,12634.400000000001,0
+INKT.US,D,20230712,000000,19,20.5,19,19,13593.5,0
+INKT.US,D,20230713,000000,19.1,19.884,18.6,18.6,11201.7,0
+INKT.US,D,20230714,000000,19.1,19.4,16.8,18.3,13695.7,0
+INKT.US,D,20230717,000000,18.4,19.2,18.1,18.9,10444.400000000001,0
+INKT.US,D,20230718,000000,18.4,19.6,18.3,18.9,7423.700000000001,0
+INKT.US,D,20230719,000000,18.7,19.4,18.3,19.2,9610.7,0
+INKT.US,D,20230720,000000,19,19,18,18.4,7526.3,0
+INKT.US,D,20230721,000000,18.5,18.7,18.3,18.3,3636.4,0
+INKT.US,D,20230724,000000,18.3,18.5,17.242,17.6,6004.900000000001,0
+INKT.US,D,20230725,000000,17.5,17.8,17,17,7449.400000000001,0
+INKT.US,D,20230726,000000,17,17.7,16.8,17.5,5493.1,0
+INKT.US,D,20230727,000000,17.5,17.886,16.5,16.7,5401.200000000001,0
+INKT.US,D,20230728,000000,16.4,17.5,16.2,17.3,8467.300000000001,0
+INKT.US,D,20230731,000000,17.5,19,17.5,18.7,7286.200000000001,0
+INKT.US,D,20230801,000000,18.7,18.7,17.3,17.3,5153.5,0
+INKT.US,D,20230802,000000,17.5,17.7,16.3,17.4,8184.8,0
+INKT.US,D,20230803,000000,17.5,17.67,17,17.2,4231.1,0
+INKT.US,D,20230804,000000,17.4,18.47,17,18.1,5831.6,0
+INKT.US,D,20230807,000000,18.2,19.4,17.3,18.6,9918.900000000001,0
+INKT.US,D,20230808,000000,19.6,19.6,18.014,18.5,3334.5,0
+INKT.US,D,20230809,000000,18.5,18.9,18,18,3590.1000000000004,0
+INKT.US,D,20230810,000000,18.3,19.5,17.3,19.2,14999.1,0
+INKT.US,D,20230811,000000,17.8,19,17.8,18.3,3643.6000000000004,0
+INKT.US,D,20230814,000000,18.2,18.7,17.6,18.1,3561,0
+INKT.US,D,20230815,000000,18.2,18.2,16.8,17.1,6103,0
+INKT.US,D,20230816,000000,17,17.9,17,17.4,3867.6000000000004,0
+INKT.US,D,20230817,000000,17,17.11,16.5,16.7,2946.3,0
+INKT.US,D,20230818,000000,17,17,16.3,16.9,2326.8,0
+INKT.US,D,20230821,000000,16.6,17.1,16.5,16.6,1635.4,0
+INKT.US,D,20230822,000000,16.6,17,16.5,16.5,2135.4,0
+INKT.US,D,20230823,000000,16.7,17,16.6,17,1401.3000000000002,0
+INKT.US,D,20230824,000000,16.9,17.1,15.2,15.6,39065.700000000004,0
+INKT.US,D,20230825,000000,15.6,15.6,14.001,14.3,8459,0
+INKT.US,D,20230828,000000,14.4,14.8,14.2,14.5,5038.1,0
+INKT.US,D,20230829,000000,15.4,15.899,14.6,15.8,9203,0
+INKT.US,D,20230830,000000,15.4,15.7,14.7,15,5837.6,0
+INKT.US,D,20230831,000000,14.9,15,14.2,14.5,11769.5,0
+INKT.US,D,20230901,000000,14.7,15.4,14.6,14.6,3238.5,0
+INKT.US,D,20230905,000000,15.3,15.3,14.9,15.2,2983.6000000000004,0
+INKT.US,D,20230906,000000,15.5,15.5,14.3,14.6,2718.2000000000003,0
+INKT.US,D,20230907,000000,14.4,14.8,14.2,14.3,2280.3,0
+INKT.US,D,20230908,000000,14.3,14.9,13.15,13.3,8741.2,0
+INKT.US,D,20230911,000000,14.2,14.2,12.8,12.9,4814.400000000001,0
+INKT.US,D,20230912,000000,12.8,13.5,12.6,13.2,4293.5,0
+INKT.US,D,20230913,000000,13.4,13.81,12.301,12.5,6005.1,0
+INKT.US,D,20230914,000000,12.3,13.4,12.3,12.6,3425.8,0
+INKT.US,D,20230915,000000,12.5,13.207,12.15,12.9,3352.6000000000004,0
+INKT.US,D,20230918,000000,13.6,13.6,13.038,13.4,2072.8,0
+INKT.US,D,20230919,000000,13.7,13.7,12,12.9,2226,0
+INKT.US,D,20230920,000000,13.1,13.8,12.6,13.3,1911.9,0
+INKT.US,D,20230921,000000,13.4,13.4,12.4,13.1,4016,0
+INKT.US,D,20230922,000000,13.3,13.3,12.4,13,1639.9,0
+INKT.US,D,20230925,000000,12.6,13.361,12,12.2,4968.1,0
+INKT.US,D,20230926,000000,12,12.7,12,12.6,2060.4,0
+INKT.US,D,20230927,000000,12.8,13.2,12.177,12.3,3452.6000000000004,0
+INKT.US,D,20230928,000000,12.3,12.9,12.3,12.6,671.4000000000001,0
+INKT.US,D,20230929,000000,12.6,12.6,10.8,11,4397.7,0
+INKT.US,D,20231002,000000,12,12,9.9,10.2,12611.6,0
+INKT.US,D,20231003,000000,10.1,10.59,8.5,8.75,13655.800000000001,0
+INKT.US,D,20231004,000000,9.206,11.9,8.899,11.4,22088.2,0
+INKT.US,D,20231005,000000,12.3,12.4,11.1,11.5,11175.800000000001,0
+INKT.US,D,20231006,000000,11.5,11.776,11.3,11.7,3386.4,0
+INKT.US,D,20231009,000000,12,12.1,11.4,12,4107.400000000001,0
+INKT.US,D,20231010,000000,12,12.4,11.7,11.8,2370.3,0
+INKT.US,D,20231011,000000,11.9,12.2,11.6,11.7,2149.5,0
+INKT.US,D,20231012,000000,11.6,12,10.95,11.4,3795.9,0
+INKT.US,D,20231013,000000,11.4,11.4,11,11,4990.5,0
+INKT.US,D,20231016,000000,11,11.277,10.848,11,1535.9,0
+INKT.US,D,20231017,000000,11,11.758,11,11.3,4854.6,0
+INKT.US,D,20231018,000000,11.4,11.45,10.991,11,1541.7,0
+INKT.US,D,20231019,000000,10.9,11.2,10,10.5,3298.2000000000003,0
+INKT.US,D,20231020,000000,10.9,10.9,9.801,10.3,2005.2,0
+INKT.US,D,20231023,000000,10.5,10.5,9.85,9.998,3436.4,0
+INKT.US,D,20231024,000000,9.882,10.399,9,9.2,4414,0
+INKT.US,D,20231025,000000,9.2,10.4,8.709,8.917,6793.5,0
+INKT.US,D,20231026,000000,9.122,9.388,8.9,9.1,2771.9,0
+INKT.US,D,20231027,000000,9.196,9.369,8.898,9.10501,2329.2000000000003,0
+INKT.US,D,20231030,000000,9.4,9.8,9.003,9.799,2351.6,0
+INKT.US,D,20231031,000000,9.8,10.499,9.701,10.2,6203.900000000001,0
+INKT.US,D,20231101,000000,10.3,10.4,10,10.2,1486.8000000000002,0
+INKT.US,D,20231102,000000,10.4,10.5,10.091,10.3,4962.5,0
+INKT.US,D,20231103,000000,10.4,11.991,10.21,11.7,6129.700000000001,0
+INKT.US,D,20231106,000000,12.4,12.8,11.2,12.1,4439.2,0
+INKT.US,D,20231107,000000,12.4,12.4,11.5,11.5,3466.2000000000003,0
+INKT.US,D,20231108,000000,12,12.05,11.476,11.9,2259.3,0
+INKT.US,D,20231109,000000,12,12.1,10.9,11.1,3155.6000000000004,0
+INKT.US,D,20231110,000000,10.8,11.199,10.36,10.5,2436.8,0
+INKT.US,D,20231113,000000,10.4,10.664,9,9.1,8146.1,0
+INKT.US,D,20231114,000000,9.9,10.5,9.5,9.5,4960,0
+INKT.US,D,20231115,000000,9.976,10.8,9.888,10.2,4297.400000000001,0
+INKT.US,D,20231116,000000,10.4,10.4,9.662,9.874,1384.9,0
+INKT.US,D,20231117,000000,9.601,10.484,9.601,10.3,2497.2000000000003,0
+INKT.US,D,20231120,000000,10.7,10.799,10.365,10.6,2460.7000000000003,0
+INKT.US,D,20231121,000000,10.5,10.7,10.4,10.4,940.1,0
+INKT.US,D,20231122,000000,10.7,10.7,10.3,10.5,1887.8000000000002,0
+INKT.US,D,20231124,000000,10.3,10.4,9.901,10.2,797.8000000000001,0
+INKT.US,D,20231127,000000,9.6,10.6,9.6,9.8,2715.5,0
+INKT.US,D,20231128,000000,9.9,10.5,9.804,9.901,2480.7000000000003,0
+INKT.US,D,20231129,000000,10,10.6,10,10.2,1971.4,0
+INKT.US,D,20231130,000000,10.5,11,10.3,10.5,3759.3,0
+INKT.US,D,20231201,000000,10.9,10.9,10.2,10.4,2170,0
+INKT.US,D,20231204,000000,10.6,10.6,10.259,10.3,2753.4,0
+INKT.US,D,20231205,000000,9.79,10.6,9.79,10.1,5805.700000000001,0
+INKT.US,D,20231206,000000,10,10.38,10,10.1,2778.2000000000003,0
+INKT.US,D,20231207,000000,10.2,10.3,10.1,10.2,3099.4,0
+INKT.US,D,20231208,000000,10.1,10.499,10.1,10.2,1435.3000000000002,0
+INKT.US,D,20231211,000000,10.2,10.3,10,10.001,3157.4,0
+INKT.US,D,20231212,000000,10.6,10.6,9.925,10,2886.2000000000003,0
+INKT.US,D,20231213,000000,10.1,11.2,9.6,10.5,8732.1,0
+INKT.US,D,20231214,000000,10.4,10.9,10.3,10.8,2723.2000000000003,0
+INKT.US,D,20231215,000000,10.4,10.882,10.2,10.2,3272.5,0
+INKT.US,D,20231218,000000,10.8,10.8,10,10.2,3925.6000000000004,0
+INKT.US,D,20231219,000000,10.1,10.5,9.9,10,5913.200000000001,0
+INKT.US,D,20231220,000000,10,10.8,9.35,10,19175.2,0
+INKT.US,D,20231221,000000,10.6,10.6,10,10.1,1164.9,0
+INKT.US,D,20231222,000000,10.4,10.4,9.61,10.1,3788,0
+INKT.US,D,20231226,000000,10.5,10.5,10,10.206,4047.8,0
+INKT.US,D,20231227,000000,10.5,10.6,10.05,10.3,5623.5,0
+INKT.US,D,20231228,000000,10.6,11.2,10.4,11,19734.4,0
+INKT.US,D,20231229,000000,11.3,11.5,10.7,10.7,5542.3,0
+INKT.US,D,20240102,000000,10.6,11.4,10.6,10.9,3656.5,0
+INKT.US,D,20240103,000000,11,11.137,10.7,11,2295.1,0
+INKT.US,D,20240104,000000,11,11.2,10.707,11.2,1391.1000000000001,0
+INKT.US,D,20240105,000000,10.6,11.138,10.4,10.4,2941.7000000000003,0
+INKT.US,D,20240108,000000,10.4,10.7,10.2,10.5,2050.4,0
+INKT.US,D,20240109,000000,10.4,10.594,10,10.1,2579.4,0
+INKT.US,D,20240110,000000,10.1,10.3,9.9,10,3143.9,0
+INKT.US,D,20240111,000000,9.809,10.1,9.8,9.8,1620.3000000000002,0
+INKT.US,D,20240112,000000,10,10,9.8,9.89,6104.8,0
+INKT.US,D,20240116,000000,9.22,9.505,7.5,8.7,18865.8,0
+INKT.US,D,20240117,000000,8.7,10.4,8.7,8.859,19158.2,0
+INKT.US,D,20240118,000000,9.3,9.47,8.2,8.652,4091,0
+INKT.US,D,20240119,000000,8.6,8.8485,8.4,8.8,2876.8,0
+INKT.US,D,20240122,000000,9.3,9.397,8.801,8.918,4995.400000000001,0
+INKT.US,D,20240123,000000,8.9,9.09,8.806,8.9,3030.1000000000004,0
+INKT.US,D,20240124,000000,8.95,9.5,8.52,8.971,13282.300000000001,0
+INKT.US,D,20240125,000000,9.3,9.3,8.538,8.6,4699.6,0
+INKT.US,D,20240126,000000,8.525,8.712,8.10254,8.434,9966.400000000001,0
+INKT.US,D,20240129,000000,8.266,8.6,8.266,8.6,1221.5,0
+INKT.US,D,20240130,000000,8.9,8.9,8.266,8.492,4438.900000000001,0
+INKT.US,D,20240131,000000,8.5,8.8,8.267,8.65,1672.4,0
+INKT.US,D,20240201,000000,8.9,9.296,8.601,8.99,1999.8000000000002,0
+INKT.US,D,20240202,000000,8.996,8.996,8.65,8.99,970.1,0
+INKT.US,D,20240205,000000,8.8,9.29,8.1,8.526,3552.7000000000003,0
+INKT.US,D,20240206,000000,9,9.5,8.888,9.4,8931.7,0
+INKT.US,D,20240207,000000,9.5,9.5,8,8.424,18757.600000000002,0
+INKT.US,D,20240208,000000,8.425,9,8,8.601,15778.400000000001,0
+INKT.US,D,20240209,000000,8.9,9.149,8.501,9.1,3060.4,0
+INKT.US,D,20240212,000000,9.1,9.697,9.1,9.406,3661.1000000000004,0
+INKT.US,D,20240213,000000,9.3,9.3,9,9.277,2213.5,0
+INKT.US,D,20240214,000000,9.4,9.996,9.15,9.996,4810.8,0
+INKT.US,D,20240215,000000,9.7,10.371,9.035,9.3,10520.300000000001,0
+INKT.US,D,20240216,000000,9.201,9.696,8.833,9.19,5038.700000000001,0
+INKT.US,D,20240220,000000,9.519,9.519,9.095,9.389,1937.7,0
+INKT.US,D,20240221,000000,9.3,9.497,9.1,9.2001,3107.1000000000004,0
+INKT.US,D,20240222,000000,9.4,9.4,8.81201,9.272,4042.3,0
+INKT.US,D,20240223,000000,9.002,9.398,8.901,9,3583.3,0
+INKT.US,D,20240226,000000,9,9.3,9,9.256,984.6,0
+INKT.US,D,20240227,000000,9.3,9.497,9.3,9.392,3451.4,0
+INKT.US,D,20240228,000000,9.35,9.79699,9.103,9.5,6310.5,0
+INKT.US,D,20240229,000000,9.775,9.99699,9.113,9.213,5297.6,0
+INKT.US,D,20240301,000000,9.77,9.77,9.205,9.5,2928.1000000000004,0
+INKT.US,D,20240304,000000,10.1,10.25,9.4,9.901,9777.2,0
+INKT.US,D,20240305,000000,10.1,10.1,9.212,9.8,6351.200000000001,0
+INKT.US,D,20240306,000000,9.9,9.948,9.207,9.76,8898.5,0
+INKT.US,D,20240307,000000,9.567,9.75,9.303,9.31,4502.2,0
+INKT.US,D,20240308,000000,9.6,9.7,9.209,9.62,2284.1,0
+INKT.US,D,20240311,000000,9.57,9.894,9.017,9.496,5052.200000000001,0
+INKT.US,D,20240312,000000,9.331,9.74899,9.11,9.12,2595,0
+INKT.US,D,20240313,000000,9.3,9.494,9,9.1,5287.1,0
+INKT.US,D,20240314,000000,9.15,9.15,8.2,8.9,14420.1,0
+INKT.US,D,20240315,000000,8.9,9.13699,8.101,8.945,3827.3,0
+INKT.US,D,20240318,000000,9.1,9.105,8.6,8.6,3835.1000000000004,0
+INKT.US,D,20240319,000000,8.6,9.05,8.501,8.6,1901.2,0
+INKT.US,D,20240320,000000,8.88,9.1,7.8,8.96,6688.400000000001,0
+INKT.US,D,20240321,000000,9.1,9.1,8.55101,8.9,4754.400000000001,0
+INKT.US,D,20240322,000000,8.71,8.898,8.647,8.7,3278.1000000000004,0
+INKT.US,D,20240325,000000,8.796,9.2,8.66,9.176,4436.8,0
+INKT.US,D,20240326,000000,9.2,9.498,9.012,9.38,3583.1000000000004,0
+INKT.US,D,20240327,000000,9.3,9.3,9.051,9.1,3419.4,0
+INKT.US,D,20240328,000000,9.19,9.3,9,9.083,3511.6000000000004,0
+INKT.US,D,20240401,000000,9.5,9.5,9.101,9.483,3674.2000000000003,0
+INKT.US,D,20240402,000000,9.55,9.55,9.101,9.4,3554.7000000000003,0
+INKT.US,D,20240403,000000,9.5,9.797,9.3,9.648,5833.900000000001,0
+INKT.US,D,20240404,000000,9.748,13.5,9.392,13.4,77166,0
+INKT.US,D,20240405,000000,14,19,13.4,15.6,152954.6,0
+INKT.US,D,20240408,000000,13.2,15.8,12.1,13.2,45951,0
+INKT.US,D,20240409,000000,13.5,13.7,9.8,10.1,41249,0
+INKT.US,D,20240410,000000,11.1,11.1,9.8,10,6879.400000000001,0
+INKT.US,D,20240411,000000,10.2,10.5,9.809,10.2,2413.6,0
+INKT.US,D,20240412,000000,10.1,10.282,9.7,9.847,6252.5,0
+INKT.US,D,20240415,000000,10.1,10.2,8.9,9.085,7657.900000000001,0
+INKT.US,D,20240416,000000,9,9.39799,8.9,9.0255,4399.400000000001,0
+INKT.US,D,20240417,000000,8.9,9.3,8.9,9.15301,2538.6000000000004,0
+INKT.US,D,20240418,000000,9.183,9.6,8.705,8.717,4254.7,0
+INKT.US,D,20240419,000000,8.705,9,8.61,8.62,4031,0
+INKT.US,D,20240422,000000,9.051,9.051,8.62,8.94,4007.5,0
+INKT.US,D,20240423,000000,8.89,9.274,8.7,8.71,9704,0
+INKT.US,D,20240424,000000,8.6,9.29799,8.6,8.89,3855.2000000000003,0
+INKT.US,D,20240425,000000,9,9.19799,8.6,8.712,4006.6000000000004,0
+INKT.US,D,20240426,000000,9,9.29999,8.8115,9.275,3236.6000000000004,0
+INKT.US,D,20240429,000000,9.3,9.804,9.1,9.501,5834.5,0
+INKT.US,D,20240430,000000,9.9,9.9,9.315,9.9,3426.8,0
+INKT.US,D,20240501,000000,9.9,9.9,9.309,9.525,8046.200000000001,0
+INKT.US,D,20240502,000000,9.45,9.696,9.217,9.694,4032.2000000000003,0
+INKT.US,D,20240503,000000,9.9,9.9,9.4,9.8,2953.4,0
+INKT.US,D,20240506,000000,9.8,10.1,9.405,9.407,11948.5,0
+INKT.US,D,20240507,000000,9.405,9.774,9.235,9.301,5884.5,0
+INKT.US,D,20240508,000000,9.3,9.517,9.2,9.3,1898.7,0
+INKT.US,D,20240509,000000,9.3,9.3,8.6,8.993,13575.900000000001,0
+INKT.US,D,20240510,000000,9.2,9.2,8.9,9,2010,0
+INKT.US,D,20240513,000000,10.4,10.8,9.5,9.798,458331.60000000003,0
+INKT.US,D,20240514,000000,9.7,11.6,9.7,11.2,63370,0
+INKT.US,D,20240515,000000,10.9,13,9.311,10.4,56021.600000000006,0
+INKT.US,D,20240516,000000,10.6,10.999,9.8,10.4,7661.400000000001,0
+INKT.US,D,20240517,000000,10.2,10.399,9.8,10.1,6876.8,0
+INKT.US,D,20240520,000000,10.3,10.5,9.9,10.1,2838.8,0
+INKT.US,D,20240521,000000,9.964,10.2,9.805,9.9,3380,0
+INKT.US,D,20240522,000000,10.1,10.182,9.409,10,8790.1,0
+INKT.US,D,20240523,000000,9.7,10.2,9.7,9.85,9240.6,0
+INKT.US,D,20240524,000000,9.9,10.2,9.501,9.60051,4759.900000000001,0
+INKT.US,D,20240528,000000,9.6,9.82,9.3,9.4,18192.3,0
+INKT.US,D,20240529,000000,9.4,9.743,9.304,9.688,1371.3000000000002,0
+INKT.US,D,20240530,000000,9.794,9.833,9.347,9.6,2282.7000000000003,0
+INKT.US,D,20240531,000000,9.7,9.845,9.401,9.7,3224.8,0
+INKT.US,D,20240603,000000,9.798,10.2,8.5,9.949,16243.800000000001,0
+INKT.US,D,20240604,000000,9.9,10,9.5,9.951,4605.1,0
+INKT.US,D,20240605,000000,9.951,10.026,9.625,10,5177.900000000001,0
+INKT.US,D,20240606,000000,9.9,10,9.61,9.8,4082.5,0
+INKT.US,D,20240607,000000,9.6,9.957,9.5,9.6425,4597.6,0
+INKT.US,D,20240610,000000,10.1,10.1,9.512,9.52,3624.1000000000004,0
+INKT.US,D,20240611,000000,9.8,9.996,9.51001,9.9,1257.7,0
+INKT.US,D,20240612,000000,9.9,10.1,9.513,9.642,3307.6000000000004,0
+INKT.US,D,20240613,000000,9.61,9.817,9.57,9.658,1639.1000000000001,0
+INKT.US,D,20240614,000000,9.7,9.8,9.02,9.197,5588,0
+INKT.US,D,20240617,000000,9.1,9.48,9,9.1,3299.6000000000004,0
+INKT.US,D,20240618,000000,9.1,9.275,8.771,8.771,5634.3,0
+INKT.US,D,20240620,000000,8.8,9,8.701,8.701,3226.1000000000004,0
+INKT.US,D,20240621,000000,8.9,9.15,8.7,9.148,5030.200000000001,0
+INKT.US,D,20240624,000000,9.5,9.5,8.7,9,5790.400000000001,0
+INKT.US,D,20240625,000000,9.1,9.3,8.9,8.9,3604.3,0
+INKT.US,D,20240626,000000,8.901,9.25,8.838,8.9,2146.5,0
+INKT.US,D,20240627,000000,9,9.3,8.84557,9.3,3114.7000000000003,0
+INKT.US,D,20240628,000000,9.291,9.492,9.05,9.492,3823.8,0
+INKT.US,D,20240701,000000,9.499,9.5,8.9,9.159,3249.3,0
+INKT.US,D,20240702,000000,9.398,9.498,8.85,8.9,1988.4,0
+INKT.US,D,20240703,000000,8.9,9.227,8.9,9.014,855.7,0
+INKT.US,D,20240705,000000,8.9,9.292,8.85,9.2,1454.2,0
+INKT.US,D,20240708,000000,9,9.2,8.70101,8.9,4644.5,0
+INKT.US,D,20240709,000000,8.9,9.3,8.5,8.906,7490.5,0
+INKT.US,D,20240710,000000,8.71,9.2,8.68,8.7,3757.6000000000004,0
+INKT.US,D,20240711,000000,9.1,9.688,8.3113,9.688,25667.300000000003,0
+INKT.US,D,20240712,000000,9.649,11.3,9.649,11.2,23020.9,0
+INKT.US,D,20240715,000000,11.2,12.298,11,11.4,13383.2,0
+INKT.US,D,20240716,000000,11.5,11.6,10,10.399,14531.2,0
+INKT.US,D,20240717,000000,10.2,10.939,10.2,10.5,2269.1,0
+INKT.US,D,20240718,000000,10.4,10.6,9.534,9.6,10896.1,0
+INKT.US,D,20240719,000000,9.8,12.4,8.5,8.8,52401.8,0
+INKT.US,D,20240722,000000,8.7,9.2,8.7,9,7251.200000000001,0
+INKT.US,D,20240723,000000,9.1,9.6395,8.8,9.055,6970.8,0
+INKT.US,D,20240724,000000,8.802,9.59999,8.8,9.102,2314,0
+INKT.US,D,20240725,000000,10,10,9.2,9.3,8723.800000000001,0
+INKT.US,D,20240726,000000,9.5,9.5,8.80101,8.984,4895.1,0
+INKT.US,D,20240729,000000,9.2,9.66,8.8,8.9,1861.1000000000001,0
+INKT.US,D,20240730,000000,8.69,9.5,8.69,9.241,6646.400000000001,0
+INKT.US,D,20240731,000000,9.162,9.427,8.999,9.4,1913.9,0
+INKT.US,D,20240801,000000,9,9.3,8.707,8.98,5494.200000000001,0
+INKT.US,D,20240802,000000,8.707,8.9,8.5,8.73,3956.3,0
+INKT.US,D,20240805,000000,8.7,8.7,8.1,8.129,8931.6,0
+INKT.US,D,20240806,000000,8.4,8.5,8.1,8.48,2120.3,0
+INKT.US,D,20240807,000000,8.3,8.5,8,8.39,4059.7000000000003,0
+INKT.US,D,20240808,000000,8.016,8.49,8.016,8.1,1393.6000000000001,0
+INKT.US,D,20240809,000000,8.105,8.105,7.85,7.9,4731.7,0
+INKT.US,D,20240812,000000,8,8.4,7.801,8.35,5887.400000000001,0
+INKT.US,D,20240813,000000,8.591,8.748,8.1,8.486,5541.700000000001,0
+INKT.US,D,20240814,000000,8.716,8.716,8.2,8.4,2008.8000000000002,0
+INKT.US,D,20240815,000000,8.5,8.5,8.1,8.21,1810.9,0
+INKT.US,D,20240816,000000,8.004,8.496,8.004,8.099,4521.400000000001,0
+INKT.US,D,20240819,000000,8.4,8.499,8.1,8.39,3289.6000000000004,0
+INKT.US,D,20240820,000000,8.19,8.447,8.00101,8.3,1405,0
+INKT.US,D,20240821,000000,8.553,8.553,8.006,8.392,2340.2000000000003,0
+INKT.US,D,20240822,000000,8.24,8.24,8,8.077,4542.3,0
+INKT.US,D,20240823,000000,8.2,8.399,7.901,8.2,5426,0
+INKT.US,D,20240826,000000,8.2,8.399,8.008,8.013,1231.9,0
+INKT.US,D,20240827,000000,8.008,8.215,8.008,8.196,1036.8,0
+INKT.US,D,20240828,000000,8.2,8.2,7.9,7.9485,6310.400000000001,0
+INKT.US,D,20240829,000000,7.91,8.042,7.9,7.9,2939.4,0
+INKT.US,D,20240830,000000,7.9,8.1,7.9,8.1,2740,0
+INKT.US,D,20240903,000000,8,8.2,7.95,8.199,625.1,0
+INKT.US,D,20240904,000000,7.95,8.11123,7.9,7.992,1004.8000000000001,0
+INKT.US,D,20240905,000000,7.95,7.96157,7.9,7.9,5339.1,0
+INKT.US,D,20240906,000000,8.295,8.347,7.705,7.883,4480.2,0
+INKT.US,D,20240909,000000,7.7,8.085,7.7,7.98,1791.8000000000002,0
+INKT.US,D,20240910,000000,8.099,8.149,7.705,7.846,1400.1000000000001,0
+INKT.US,D,20240911,000000,7.6,7.98,7.6,7.75,2418.7000000000003,0
+INKT.US,D,20240912,000000,7.848,7.892,7.637,7.637,2208.4,0
+INKT.US,D,20240913,000000,7.89,7.97399,7.505,7.755,1143,0
+INKT.US,D,20240916,000000,7.4,7.895,7.4,7.52,3776.4,0
+INKT.US,D,20240917,000000,7.5,7.749,7.5,7.501,1398.6000000000001,0
+INKT.US,D,20240918,000000,7.5,7.59999,7.11,7.4,4112.900000000001,0
+INKT.US,D,20240919,000000,7.3,7.853,7.2,7.67,2711.5,0
+INKT.US,D,20240920,000000,7.4,7.748,7.4,7.538,1820.8000000000002,0
+INKT.US,D,20240923,000000,7.69,7.69499,7.402,7.481,649,0
+INKT.US,D,20240924,000000,7.54,7.686,7.402,7.402,884.2,0
+INKT.US,D,20240925,000000,7.5,7.695,7.5,7.6,1779.4,0
+INKT.US,D,20240926,000000,7.544,7.7,7.45,7.6,1128.5,0
+INKT.US,D,20240927,000000,7.45,7.542,7.4,7.523,1225.1000000000001,0
+INKT.US,D,20240930,000000,7.52,7.52,7.35,7.5,1575.2,0
+INKT.US,D,20241001,000000,7.523,7.699,7.35,7.35001,2357,0
+INKT.US,D,20241002,000000,7.45,7.50966,7.3,7.45,1189.6000000000001,0
+INKT.US,D,20241003,000000,7.4,7.599,7.241,7.349,819.6,0
+INKT.US,D,20241004,000000,7.499,7.623,7.15,7.171,1443.5,0
+INKT.US,D,20241007,000000,7.2,7.392,7.101,7.101,804.8000000000001,0
+INKT.US,D,20241008,000000,7.2,7.2,5.7,6.78,60145.700000000004,0
+INKT.US,D,20241009,000000,6.02,6.78,6.012,6.77,8469.2,0
+INKT.US,D,20241010,000000,6.78,6.78,6.501,6.7,2432.6,0
+INKT.US,D,20241011,000000,6.7,6.998,6.601,6.71,3619.3,0
+INKT.US,D,20241014,000000,6.8,6.999,6.68101,6.8,2619.2000000000003,0
+INKT.US,D,20241015,000000,7,7.002,6.5,6.65,1961.1000000000001,0
+INKT.US,D,20241016,000000,6.952,7,6.7,6.9,2495.7000000000003,0
+INKT.US,D,20241017,000000,6.9,7.16,6.7,6.703,2522.6000000000004,0
+INKT.US,D,20241018,000000,6.8,7.166,6.702,6.83,2082.6,0
+INKT.US,D,20241021,000000,7.24,7.24,6.901,6.91001,1457.1000000000001,0
+INKT.US,D,20241022,000000,7.16,7.299,6.90101,7.2,1682.3000000000002,0
+INKT.US,D,20241023,000000,7.2465,7.279,6.9,7.196,1745.9,0
+INKT.US,D,20241024,000000,7.19,7.278,7.1,7.239,2692.6000000000004,0
+INKT.US,D,20241025,000000,7.108,7.203,7.00001,7.087,1654.1000000000001,0
+INKT.US,D,20241028,000000,7.319,7.498,7.087,7.49,2391.3,0
+INKT.US,D,20241029,000000,7.272,7.49,7.104,7.3,1911,0
+INKT.US,D,20241030,000000,7.286,7.488,7.2,7.21,1376.4,0
+INKT.US,D,20241031,000000,7.15,7.15,6.765,7.14,3812.3,0
+INKT.US,D,20241101,000000,6.77,7.2655,6.77,7.09,2572.9,0
+INKT.US,D,20241104,000000,7.2,7.5,6.8,7.29,6661.400000000001,0
+INKT.US,D,20241105,000000,7.49,7.49,7.2,7.2,2207.7000000000003,0
+INKT.US,D,20241106,000000,7.107,7.494,7.107,7.323,2573.6000000000004,0
+INKT.US,D,20241107,000000,7.4,7.7,7.35,7.352,4014.7000000000003,0
+INKT.US,D,20241108,000000,7.53,7.7,7.351,7.50101,4082.7000000000003,0
+INKT.US,D,20241111,000000,7.6,7.799,7.41,7.5,4187.7,0
+INKT.US,D,20241112,000000,7.72,7.8,7.404,7.8,4501.7,0
+INKT.US,D,20241113,000000,7.9,7.945,7.5,7.944,8460.6,0
+INKT.US,D,20241114,000000,8,8,7.402,7.5,2825.8,0
+INKT.US,D,20241115,000000,7.779,7.998,6.9,7.54,3300.7000000000003,0
+INKT.US,D,20241118,000000,7.612,7.612,6.92,6.95,3508.3,0
+INKT.US,D,20241119,000000,7.2,7.25,6.87,6.87,4716.900000000001,0
+INKT.US,D,20241120,000000,6.9,7.147,6.66073,7.049,2196.1,0
+INKT.US,D,20241121,000000,6.829,7.1,6.7,6.9005,2448.4,0
+INKT.US,D,20241122,000000,6.9,7.1,6.707,6.8,3588.5,0
+INKT.US,D,20241125,000000,7,7.1,6.8,6.92,6008.200000000001,0
+INKT.US,D,20241126,000000,7.4,7.4,6.825,7.24,4284.400000000001,0
+INKT.US,D,20241127,000000,7.16,7.285,7.16,7.201,1347.7,0
+INKT.US,D,20241129,000000,7,7.3505,7,7.32551,1491,0
+INKT.US,D,20241202,000000,7.4,7.607,7.11,7.32,3250.7000000000003,0
+INKT.US,D,20241203,000000,7.1,7.48,7.1,7.2,795.9000000000001,0
+INKT.US,D,20241204,000000,7.3,7.5,7,7.004,4244.2,0
+INKT.US,D,20241205,000000,7.2,7.2,6.5,6.826,5673.6,0
+INKT.US,D,20241206,000000,6.5,6.9,6.4,6.78,10879.900000000001,0
+INKT.US,D,20241209,000000,6.6,6.9695,6.42,6.8,4942,0
+INKT.US,D,20241210,000000,6.88,6.88,6.405,6.621,3774.8,0
+INKT.US,D,20241211,000000,6.39,6.731,6.39,6.5,2555.6000000000004,0
+INKT.US,D,20241212,000000,6.4,6.567,6.3,6.3,2398.3,0
+INKT.US,D,20241213,000000,6.3,6.72,6,6.16,4814.7,0
+INKT.US,D,20241216,000000,6.16,6.3,5.6,5.8,10124.900000000001,0
+INKT.US,D,20241217,000000,5.726,6.2,5.3,5.387,11310.7,0
+INKT.US,D,20241218,000000,5.3,5.823,4.632,4.632,6150.1,0
+INKT.US,D,20241219,000000,5.107,5.539,4.707,5.002,8878.800000000001,0
+INKT.US,D,20241220,000000,5.252,5.252,4.8,5.24,10149.7,0
+INKT.US,D,20241223,000000,5.3,5.504,4.9,4.912,12305.900000000001,0
+INKT.US,D,20241224,000000,5.22,5.4,4.9,5.29,8684.9,0
+INKT.US,D,20241226,000000,5.3,5.498,5.005,5.279,9527.2,0
+INKT.US,D,20241227,000000,5.3,5.75,5.007,5.75,12204.400000000001,0
+INKT.US,D,20241230,000000,6.25,6.396,5.8,6.3,9782.6,0
+INKT.US,D,20241231,000000,6.8,6.969,6.3,6.969,25926.2,0
+INKT.US,D,20250102,000000,7,12.3,6.80001,10.1,187442.1,0
+INKT.US,D,20250103,000000,10.4,10.4,8.3,8.87,33868.1,0
+INKT.US,D,20250106,000000,9,9.18,8.621,9.019,12816.5,0
+INKT.US,D,20250107,000000,9.1,9.4,8.59999,9.2,9479.300000000001,0
+INKT.US,D,20250108,000000,8.81,8.8935,7.38,7.8,25044.9,0
+INKT.US,D,20250110,000000,8,8,7,7.31,11287.800000000001,0
+INKT.US,D,20250113,000000,7.59,8.199,7.5,7.739,12353.800000000001,0
+INKT.US,D,20250114,000000,7.8,8.6,7.37,8.5,12279.6,0
+INKT.US,D,20250115,000000,8.7,9.054,8.266,8.699,8512.9,0
+INKT.US,D,20250116,000000,8.688,8.899,8.3,8.32,6968.400000000001,0
+INKT.US,D,20250117,000000,8.784,8.899,8.211,8.8,9500.2,0
+INKT.US,D,20250121,000000,8.8,9.8,8.6,9.5,26160.9,0
+INKT.US,D,20250122,000000,9.012,10.7,8.701,10.1,41726.5,0
+INKT.US,D,20250123,000000,10.2,10.2,9.083,9.751,17741.5,0
+INKT.US,D,20250124,000000,9.77,9.8,8.835,9.346,5771.400000000001,0
+INKT.US,D,20250127,000000,9.345,9.785,8.7,8.839,13577.1,0
+INKT.US,D,20250128,000000,8.6,8.6,4.5601,5.51,301058,0
+INKT.US,D,20250129,000000,5.7,7.3099,5.5498,6.6,139417,0
+INKT.US,D,20250130,000000,6.74,7.21,6.1,6.89,63392,0
+INKT.US,D,20250131,000000,6.95,9.2,6.92,9.16,84922,0
+INKT.US,D,20250203,000000,8.93,9.45,7.86,7.86,40100,0
+INKT.US,D,20250204,000000,7.95,13.61,7.32,12.03,350859,0
+INKT.US,D,20250205,000000,11.91,13.79,10.75,10.85,202555,0
+INKT.US,D,20250206,000000,10.9,12.5592,10.9,11.1,54804,0
+INKT.US,D,20250207,000000,11.44,11.99,10.8,11.19,31157,0
+INKT.US,D,20250210,000000,11.18,11.18,9.96,9.96,27120,0
+INKT.US,D,20250211,000000,10.06,10.6,9.9,10.18,6527,0
+INKT.US,D,20250212,000000,9.94,9.94,8.85,9.38,31067,0
+INKT.US,D,20250213,000000,9.335,9.35,9,9.23,4927,0
+INKT.US,D,20250214,000000,9.2479,9.67,9.0365,9.4976,4398,0
+INKT.US,D,20250218,000000,9.6,9.98,9.53,9.95,13659,0
+INKT.US,D,20250219,000000,9.5,9.82,9.3992,9.49,4478,0
+INKT.US,D,20250220,000000,9.65,10,8.97,9.8571,13213,0
+INKT.US,D,20250221,000000,10,10.38,9.91,10.1,6321,0
+INKT.US,D,20250224,000000,10,12,9.99,10.93,21223,0
+INKT.US,D,20250225,000000,10.32,10.7358,9.09,9.66,24583,0
+INKT.US,D,20250226,000000,9.25,9.5412,9.2,9.315,6457,0
+INKT.US,D,20250227,000000,9.31,9.4112,8.87,9.1,4832,0
+INKT.US,D,20250228,000000,8.84,9.05,7.9,8.95,11345,0
+INKT.US,D,20250303,000000,8.61,8.8,8.385,8.7926,11611,0
+INKT.US,D,20250304,000000,8.27,8.5181,7.79,8.1,14864,0
+INKT.US,D,20250305,000000,8.09,8.62,8.09,8.15,3013,0
+INKT.US,D,20250306,000000,7.9426,8.8,7.9,8.16,12857,0
+INKT.US,D,20250307,000000,8.15,8.8789,8.11,8.2,12104,0
+INKT.US,D,20250310,000000,7.95,8.4319,7.54,7.66,11083,0
+INKT.US,D,20250311,000000,7.54,8.39,7.54,7.81,7107,0
+INKT.US,D,20250312,000000,7.82,8.43,7.82,7.98,5378,0
+INKT.US,D,20250313,000000,7.9,8.5,7.807,7.98,4816,0
+INKT.US,D,20250314,000000,8.37,8.488,8.175,8.488,2522,0
+INKT.US,D,20250317,000000,8.97,9.71,8.52,8.52,15696,0
+INKT.US,D,20250318,000000,9.22,9.22,7.7,8.24,32258,0
+INKT.US,D,20250319,000000,7.8,8.65,7.8,7.92,8177,0
+INKT.US,D,20250320,000000,8.638,8.69,7.9234,8.41,19474,0
+INKT.US,D,20250321,000000,8.105,9.57,8.0293,9.1,10385,0
+INKT.US,D,20250324,000000,8.83,9.68,8.44,8.57,4410,0
+INKT.US,D,20250325,000000,8.57,9.19,8.5,8.57,5953,0
+INKT.US,D,20250326,000000,8.56,8.86,7.81,8.5,8979,0
+INKT.US,D,20250327,000000,8.8157,9.225,8.8,9.225,7031,0
+INKT.US,D,20250328,000000,9.05,9.11,9,9.03,1913,0
+INKT.US,D,20250331,000000,8.72,9.25,8.6,8.64,4793,0
+INKT.US,D,20250401,000000,9.67,9.67,8.535,9.22,5890,0
+INKT.US,D,20250402,000000,8.6498,9.4799,8.6498,8.97,3454,0
+INKT.US,D,20250403,000000,8.97,8.97,8.5594,8.75,3370,0
+INKT.US,D,20250404,000000,8.5,8.65,7.8,8.41,14585,0
+INKT.US,D,20250407,000000,8.16,8.39,7.8006,8.24,4520,0
+INKT.US,D,20250408,000000,8.195,8.57,7.8,7.81,4614,0
+INKT.US,D,20250409,000000,7.8,8.48,7.5001,7.59,12283,0
+INKT.US,D,20250410,000000,7.5902,7.5902,7.51,7.58,2769,0
+INKT.US,D,20250411,000000,8.56,8.59,7.37,8.32,4767,0
+INKT.US,D,20250414,000000,8.3548,8.57,7.562,7.562,3383,0
+INKT.US,D,20250415,000000,7.65,7.825,7.65,7.75,2436,0
+INKT.US,D,20250416,000000,7.2338,7.83,7.2338,7.83,2805,0
+INKT.US,D,20250417,000000,7.655,8.0099,7.25,7.25,2273,0
+INKT.US,D,20250421,000000,7.45,7.45,7.25,7.26,2503,0
+INKT.US,D,20250422,000000,7.45,7.675,7.41,7.535,5542,0
+INKT.US,D,20250423,000000,7.61,7.61,7.61,7.61,1218,0
+INKT.US,D,20250424,000000,7.5,7.5,7.5,7.5,1280,0
+INKT.US,D,20250425,000000,7.2692,7.7,7.2692,7.7,1177,0
+INKT.US,D,20250428,000000,7.77,8.01,7.5,7.5,1992,0
+INKT.US,D,20250429,000000,7.2001,7.86,7.2001,7.86,2416,0
+INKT.US,D,20250430,000000,7.8,7.8,7.452,7.452,1649,0
+INKT.US,D,20250501,000000,7.4,7.4,7.4,7.4,879,0
+INKT.US,D,20250502,000000,7.7009,7.97,7.2,7.6,1684,0
+INKT.US,D,20250505,000000,7.56,7.9487,7.24,7.5895,4273,0
+INKT.US,D,20250506,000000,7.49,7.6779,7.38,7.38,4117,0
+INKT.US,D,20250507,000000,7.3801,7.3801,7.38,7.38,2380,0
+INKT.US,D,20250508,000000,6.74,7.4,6.6644,6.9208,5835,0
+INKT.US,D,20250509,000000,7.3284,7.3284,6.66,7.03,4463,0
+INKT.US,D,20250512,000000,6.99,7.7599,6.34,7.6,11068,0
+INKT.US,D,20250513,000000,6.85,7.32,6.85,7.29,3397,0
+INKT.US,D,20250514,000000,7.325,7.98,6.93,7.5,14365,0
+INKT.US,D,20250515,000000,7.98,8.0162,7.18,7.18,13875,0
+INKT.US,D,20250516,000000,7.18,7.54,7.18,7.54,2284,0
+INKT.US,D,20250519,000000,7.39,8.04,7.02,7.6,6312,0
+INKT.US,D,20250520,000000,7.35,7.51,7.16,7.2141,5024,0
+INKT.US,D,20250521,000000,7.69,7.715,7.35,7.7,2374,0
+INKT.US,D,20250522,000000,7.6482,7.6482,6.6472,7.1,9273,0
+INKT.US,D,20250523,000000,7.1799,7.1799,7.1,7.1,1372,0
+INKT.US,D,20250527,000000,7.18,7.395,7,7.29,7229,0
+INKT.US,D,20250528,000000,6.9,6.91,6.89,6.89,2912,0
+INKT.US,D,20250529,000000,7.03,7.03,6.96,6.96,3599,0
+INKT.US,D,20250530,000000,7.03,7.03,6.98,7.03,1620,0
+INKT.US,D,20250602,000000,6.98,7.2511,6.98,7.17,4920,0
+INKT.US,D,20250603,000000,7.2,7.24,7.11,7.13,4381,0
+INKT.US,D,20250604,000000,6.98,7.3599,6.98,7.102,4548,0
+INKT.US,D,20250605,000000,7.29,7.29,7.29,7.29,1673,0
+INKT.US,D,20250606,000000,7.38,7.41,7.255,7.255,3632,0
+INKT.US,D,20250609,000000,7.2,7.2,7.16,7.16,1226,0
+INKT.US,D,20250610,000000,7.43,7.5782,7.43,7.5782,1524,0
+INKT.US,D,20250611,000000,7.16,7.59,7.16,7.59,2016,0
+INKT.US,D,20250612,000000,7.3005,7.5499,7.3005,7.5499,893,0
+INKT.US,D,20250613,000000,7.37,7.37,7.25,7.25,2197,0
+INKT.US,D,20250616,000000,7.5729,7.5729,7.5729,7.5729,881,0
+INKT.US,D,20250617,000000,7.52,7.52,7.2,7.49,1742,0
+INKT.US,D,20250618,000000,7.4404,7.4404,7.43,7.43,1007,0
+INKT.US,D,20250620,000000,7.11,7.3418,7.11,7.26,3280,0
+INKT.US,D,20250623,000000,7.59,7.59,7.48,7.48,1072,0
+INKT.US,D,20250624,000000,7.4499,7.4499,7.3,7.42,3438,0
+INKT.US,D,20250625,000000,7.305,8.38,6.98,7.59,253854,0
+INKT.US,D,20250626,000000,7.3529,7.45,7.3529,7.45,1889,0
+INKT.US,D,20250627,000000,7.4168,7.45,6.98,6.98,3474,0
+INKT.US,D,20250630,000000,7.09,7.3876,6.9118,7.3876,3017,0
+INKT.US,D,20250701,000000,7.36,7.51,7.22,7.3395,3107,0
+INKT.US,D,20250702,000000,7.1716,7.1716,7.17,7.17,1378,0
+INKT.US,D,20250703,000000,7.05,7.55,6.8,7.2314,3359,0
+INKT.US,D,20250707,000000,7.52,7.52,7.01,7.01,2370,0
+INKT.US,D,20250708,000000,7.5,7.5,7.2,7.2,2056,0
+INKT.US,D,20250709,000000,7.38,7.88,7.2816,7.2816,2940,0
+INKT.US,D,20250710,000000,7.52,7.8035,7.52,7.73,2666,0
+INKT.US,D,20250711,000000,21.07,76,20.2,64.17,47857735,0
+INKT.US,D,20250714,000000,42.01,52.5,33.62,40.61,5049827,0
+INKT.US,D,20250715,000000,32.9,34.5,27.52,28.01,1478635,0
+INKT.US,D,20250716,000000,28.43,30.64,23.11,23.11,885507,0
+INKT.US,D,20250717,000000,23.98,30.3,23.2,23.25,1859853,0
+INKT.US,D,20250718,000000,23.21,24,20.14,20.31,683191,0
+INKT.US,D,20250721,000000,21.5,22.34,18.67,19.8,518674,0
+INKT.US,D,20250722,000000,20.57,21.45,19.72,21.05,212955,0
+INKT.US,D,20250723,000000,20.93,21.5,19.4,20.06,184692,0
+INKT.US,D,20250724,000000,19.27,19.9999,18.54,19,139307,0
+INKT.US,D,20250725,000000,18.79,20.25,18.56,18.56,125003,0
+INKT.US,D,20250728,000000,18.665,19.61,18.3801,18.71,333159,0
+INKT.US,D,20250729,000000,18.43,19.0745,16.022,16.7,155739,0
+INKT.US,D,20250730,000000,16.5,17.6799,16.4,16.54,135274,0
+INKT.US,D,20250731,000000,16,16.9369,15.08,15.16,179846,0
+INKT.US,D,20250801,000000,16.05,16.05,14.3606,14.72,83603,0
+INKT.US,D,20250804,000000,15.12,15.2101,13.22,13.22,321986,0
+INKT.US,D,20250805,000000,12.69,14.9,12.69,14.53,219403,0
+INKT.US,D,20250806,000000,14.52,14.67,12.78,13.06,128300,0
+INKT.US,D,20250807,000000,13.01,13.33,12.3008,12.66,124773,0
+INKT.US,D,20250808,000000,12.66,12.89,11.6,12.06,176210,0
+INKT.US,D,20250811,000000,12.02,12.338,11.7,12.22,63877,0
+INKT.US,D,20250812,000000,11.86,14.29,11.7101,14.2,158141,0
+INKT.US,D,20250813,000000,14.47,18,14.22,17.5,307571,0
+INKT.US,D,20250814,000000,13.1,15.9799,13.1,15.32,275846,0
+INKT.US,D,20250815,000000,17.49,18.1688,14.91,14.91,189209,0
+INKT.US,D,20250818,000000,14.55,15,13.9,14.62,86809,0
+INKT.US,D,20250819,000000,14.53,15.4841,14.31,14.7,100571,0
+INKT.US,D,20250820,000000,14.75,15.2421,14.25,14.47,41674,0
+INKT.US,D,20250821,000000,14.35,15.4799,14.35,14.95,29598,0
+INKT.US,D,20250822,000000,14.95,15.635,14.76,14.9,39132,0
+INKT.US,D,20250825,000000,14.82,15.66,14.57,14.57,17499,0
+INKT.US,D,20250826,000000,14.43,15.48,14.41,15.15,32999,0
+INKT.US,D,20250827,000000,15.265,16.15,15.15,15.98,43982,0
+INKT.US,D,20250828,000000,16.3,16.3,14.75,14.82,40171,0
+INKT.US,D,20250829,000000,14.79,15.12,14.14,14.24,53453,0
+INKT.US,D,20250902,000000,14.58,15.26,13.5401,13.86,37752,0
+INKT.US,D,20250903,000000,14.15,14.94,13.86,14.075,72382,0
+INKT.US,D,20250904,000000,13.86,14.445,13.1122,13.75,52369,0
+INKT.US,D,20250905,000000,13.76,15.26,13.4,14.8,51639,0
+INKT.US,D,20250908,000000,14.79,16.2,14.79,15.83,69498,0
+INKT.US,D,20250909,000000,15.5,16.01,14.95,15.36,38617,0
+INKT.US,D,20250910,000000,15.17,15.95,14.97,15.29,62574,0
+INKT.US,D,20250911,000000,15.34,15.56,14.65,14.65,30613,0
+INKT.US,D,20250912,000000,14.65,14.9805,14.1,14.4,37094,0
+INKT.US,D,20250915,000000,14.29,14.51,14,14.27,28793,0
+INKT.US,D,20250916,000000,14.272,14.68,14,14.59,22131,0
+INKT.US,D,20250917,000000,14.45,15.0888,14.24,14.24,32754,0
+INKT.US,D,20250918,000000,14.41,15.58,14.41,15.35,42471,0
+INKT.US,D,20250919,000000,15.92,15.92,14.62,15.09,44207,0
+INKT.US,D,20250922,000000,15.05,16.98,15.05,16.3,113893,0
+INKT.US,D,20250923,000000,15.95,16.8421,14.82,14.92,55108,0
+INKT.US,D,20250924,000000,14.89,15.3747,14.32,14.34,24837,0
+INKT.US,D,20250925,000000,14.7,14.9238,13.61,13.61,44471,0
+INKT.US,D,20250926,000000,14.3,14.8,13.62,13.96,58668,0
+INKT.US,D,20250929,000000,14.13,14.385,13.7,13.7,21601,0
+INKT.US,D,20250930,000000,13.7,14.05,13.525,14,36729,0
+INKT.US,D,20251001,000000,13.55,14.98,13.55,14.66,36988,0
+INKT.US,D,20251002,000000,14.65,15.55,14.3,15.46,37181,0
+INKT.US,D,20251003,000000,14.87,15.4241,14.56,15.015,31421,0
+INKT.US,D,20251006,000000,14.94,16,14.94,15.19,32855,0
+INKT.US,D,20251007,000000,15.08,15.18,14.1,14.9,37833,0
+INKT.US,D,20251008,000000,14.36,15.35,14.32,14.59,31762,0
+INKT.US,D,20251009,000000,14.6,14.995,14.5392,14.55,39129,0
+INKT.US,D,20251010,000000,14.62,14.85,13.85,14,37768,0
+INKT.US,D,20251013,000000,14.05,14.49,13.95,14.09,17913,0
+INKT.US,D,20251014,000000,14.03,14.27,13.92,14.15,59156,0
+INKT.US,D,20251015,000000,14.15,14.8966,13.8125,14.78,29837,0
+INKT.US,D,20251016,000000,14.76,15,14.4001,14.44,22804,0
+INKT.US,D,20251017,000000,14.1,14.305,13.87,14,8072,0
+INKT.US,D,20251020,000000,14.23,14.84,14.1801,14.77,29278,0
+INKT.US,D,20251021,000000,14.58,15.35,14.3481,14.87,29691,0
+INKT.US,D,20251022,000000,14.87,14.9734,14,14.05,15918,0
+INKT.US,D,20251023,000000,14.05,14.51,14.05,14.16,9671,0
+INKT.US,D,20251024,000000,14.4,15.25,14.01,14.975,30429,0
+INKT.US,D,20251027,000000,14.78,14.853,14.0554,14.54,16570,0
+INKT.US,D,20251028,000000,14.34,14.4073,14.01,14.195,10079,0
+INKT.US,D,20251029,000000,14.06,14.4515,13.9,14.01,14818,0
+INKT.US,D,20251030,000000,14.21,14.35,13.61,13.85,30365,0
+INKT.US,D,20251031,000000,14.09,14.24,13.91,14.04,28660,0
+INKT.US,D,20251103,000000,14.25,14.25,13.35,13.45,24841,0
+INKT.US,D,20251104,000000,13.45,13.46,12.68,12.81,23486,0
+INKT.US,D,20251105,000000,12.94,14,12.75,13.07,28737,0
+INKT.US,D,20251106,000000,13.28,13.68,13.225,13.66,12719,0
+INKT.US,D,20251107,000000,13.65,13.75,13.13,13.23,26429,0
+INKT.US,D,20251110,000000,13.5,14.2043,13.23,13.775,38376,0
+INKT.US,D,20251111,000000,14.1891,14.1891,13.5589,13.66,7976,0
+INKT.US,D,20251112,000000,13.93,14.18,13.4701,13.68,9562,0
+INKT.US,D,20251113,000000,13.91,14.15,13.0853,13.22,18917,0
+INKT.US,D,20251114,000000,13,13.12,12.4,12.75,19480,0
+INKT.US,D,20251117,000000,12.9,12.9,12,12,22978,0
+INKT.US,D,20251118,000000,11.81,11.87,10.7948,11.31,46768,0
+INKT.US,D,20251119,000000,11.48,11.5866,10.75,11.02,13063,0
+INKT.US,D,20251120,000000,11,11.9906,10.69,10.88,32076,0
+INKT.US,D,20251121,000000,10.61,11.3,10.51,10.56,18877,0
+INKT.US,D,20251124,000000,10.58,11.19,10.58,11.02,9073,0
+INKT.US,D,20251125,000000,10.71,11.26,10.54,10.91,18007,0
+INKT.US,D,20251126,000000,10.985,11.52,10.985,11.16,7008,0
+INKT.US,D,20251128,000000,11.39,11.39,10.51,10.51,12922,0
+INKT.US,D,20251201,000000,10.73,11.6,10.6,11.09,18949,0
+INKT.US,D,20251202,000000,10.77,11.1,10.72,10.72,7361,0
+INKT.US,D,20251203,000000,10.72,11.06,10.72,10.93,7778,0
+INKT.US,D,20251204,000000,10.92,12.5,10.51,12.35,36624,0
+INKT.US,D,20251205,000000,12.27,12.38,11.5,11.5,20001,0
+INKT.US,D,20251208,000000,11.62,12.14,11.48,12.01,12686,0
+INKT.US,D,20251209,000000,12.49,13.2,11.51,12.99,45405,0
+INKT.US,D,20251210,000000,13.17,13.34,12.359,12.74,26367,0
+INKT.US,D,20251211,000000,12.78,12.78,12.3,12.55,12911,0
+INKT.US,D,20251212,000000,12.69,12.825,12.25,12.42,11398,0
+INKT.US,D,20251215,000000,12.56,12.605369,12.12,12.18,29036,0
+INKT.US,D,20251216,000000,12.13,12.68,11.55,11.96,42701,0
+INKT.US,D,20251217,000000,11.91,12.37,11.71,11.71,20975,0
+INKT.US,D,20251218,000000,11.9326,11.9326,11.5,11.53,7889,0
+INKT.US,D,20251219,000000,11.5886,11.91,10.99,11.59,32134,0
+INKT.US,D,20251222,000000,12.15,12.2723,11.66,11.66,9637,0
+INKT.US,D,20251223,000000,11.33,12.235,11.33,12.04,14350,0
+INKT.US,D,20251224,000000,12.31,12.31,11.88,11.9,37990,0
+INKT.US,D,20251226,000000,11.99,12.15,11.8,11.95,7425,0
+INKT.US,D,20251229,000000,11.71,12.14,11.7,12.12,29971,0
+INKT.US,D,20251230,000000,10.97,11.6699,10.84,11.32,21695,0
+INKT.US,D,20251231,000000,11.19,11.37,11.07,11.15,8602,0
+INKT.US,D,20260102,000000,10.99,11.2881,10.88,11.12,6786,0
+INKT.US,D,20260105,000000,10.98,12.12,10.98,12.06,10558,0
+INKT.US,D,20260106,000000,12.06,12.1785,11.85,12.04,5753,0
+INKT.US,D,20260107,000000,12.1,12.615,12.1,12.615,14868,0
+INKT.US,D,20260108,000000,12.49,12.4935,12.24,12.4,10298,0
+INKT.US,D,20260109,000000,12.6497,12.6497,12.31,12.4,12055,0
+INKT.US,D,20260112,000000,12.22,12.6551,12.0001,12.0001,5994,0
+INKT.US,D,20260113,000000,12,12,11.8,11.8,10150,0
+INKT.US,D,20260114,000000,11.7,11.8,11.4204,11.72,4018,0
+INKT.US,D,20260115,000000,11.75,12.3095,11.2801,11.83,16881,0
+INKT.US,D,20260116,000000,11.82,12.06,11.63,11.96,4176,0
+INKT.US,D,20260120,000000,11.95,12.274993,11.82,11.82,10446,0
+INKT.US,D,20260121,000000,12.09,12.35,11.91,12.28,7807,0
+INKT.US,D,20260122,000000,12.1611,12.5,12.1611,12.36,8884,0
+INKT.US,D,20260123,000000,12.12,12.524,11.5625,12.5,14022,0
+INKT.US,D,20260126,000000,12.15,12.78,12.1133,12.78,13192,0
+INKT.US,D,20260127,000000,12.49,12.83,12.49,12.83,11219,0
+INKT.US,D,20260128,000000,12.42,12.9,12.41,12.54,12059,0
+INKT.US,D,20260129,000000,12.74,12.74,11.935,12.245,18190,0
+INKT.US,D,20260130,000000,11.96,12.1699,11.78,11.78,19993,0
+INKT.US,D,20260202,000000,11.75,11.75,11.51,11.62,8238,0
+INKT.US,D,20260203,000000,11.62,11.6398,10.99,11.22,12306,0
+INKT.US,D,20260204,000000,11.17,11.465,11.17,11.465,10271,0
+INKT.US,D,20260205,000000,11.31,11.358,10.97,11.02,13597,0
+INKT.US,D,20260206,000000,11.1865,11.35,10.825,10.97,12703,0
+INKT.US,D,20260209,000000,10.97,11.48,10.97,11.01,5526,0
+INKT.US,D,20260210,000000,11.4499,11.46,11.01,11.19,4134,0
+INKT.US,D,20260211,000000,11.19,11.3812,10.98,11.05,3759,0
+INKT.US,D,20260212,000000,11.2156,11.2706,10.9901,11.04,6213,0
+INKT.US,D,20260213,000000,11,11.205,11,11.04,5734,0
+INKT.US,D,20260217,000000,11.03,11.18,10.96,11.18,6099,0
+INKT.US,D,20260218,000000,11.1,11.18,10.99,11.12,2900,0

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

@@ -0,0 +1,1321 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INM.US,D,20201113,000000,1850,1875,1660,1685,223.426,0
+INM.US,D,20201116,000000,1945,1945,1625,1700,198.538,0
+INM.US,D,20201117,000000,1720,1720,1630,1645,143.87,0
+INM.US,D,20201118,000000,1680,1790,1650,1765,121.58,0
+INM.US,D,20201119,000000,1750,1815,1695,1715,81.424,0
+INM.US,D,20201120,000000,1800,1800,1600,1605,194.786,0
+INM.US,D,20201123,000000,1650,1725,1525,1610,257.392,0
+INM.US,D,20201124,000000,1650,1650,1510,1555,115.064,0
+INM.US,D,20201125,000000,1625,1630,1560,1617.5,87.796,0
+INM.US,D,20201127,000000,1630,1755,1625,1737.5,110.93,0
+INM.US,D,20201130,000000,1860,1933.7,1650,1810,1065.258,0
+INM.US,D,20201201,000000,1885,1895,1630,1725,345.09,0
+INM.US,D,20201202,000000,1830,1830,1690,1749.6,146.566,0
+INM.US,D,20201203,000000,1740,1905.75,1650,1685,929.294,0
+INM.US,D,20201204,000000,1665,1770,1600,1665,693.422,0
+INM.US,D,20201207,000000,1685,1690,1590,1620,207.962,0
+INM.US,D,20201208,000000,1625,1651.4,1575,1600,111.64,0
+INM.US,D,20201209,000000,1600,1613.05,1565,1585,137.708,0
+INM.US,D,20201210,000000,1585,1625,1560,1585,92.064,0
+INM.US,D,20201211,000000,1600,1624.95,1540,1560,142.686,0
+INM.US,D,20201214,000000,1605,1611.5,1487.05,1535,192.518,0
+INM.US,D,20201215,000000,1545,1559.4,1485,1495,202.56,0
+INM.US,D,20201216,000000,1530,1610,1485,1495,142.606,0
+INM.US,D,20201217,000000,1500,1512.75,1475,1487.5,137.348,0
+INM.US,D,20201218,000000,1535,1685,1495,1610,390.03,0
+INM.US,D,20201221,000000,1650,1650,1480,1560,161.59,0
+INM.US,D,20201222,000000,1530,1545,1485,1530,106.198,0
+INM.US,D,20201223,000000,1575,1700,1557,1610,813.178,0
+INM.US,D,20201224,000000,1665,1720,1550,1570,175.044,0
+INM.US,D,20201228,000000,1605,1740,1550,1625,407.898,0
+INM.US,D,20201229,000000,1625,1625,1530,1555,267.62,0
+INM.US,D,20201230,000000,1595,1695,1575,1645,293.334,0
+INM.US,D,20201231,000000,1635,1675,1617.5,1645,206.654,0
+INM.US,D,20210104,000000,1690,1750,1655,1745,203.144,0
+INM.US,D,20210105,000000,1754.2,1788.35,1710,1754.95,141.934,0
+INM.US,D,20210106,000000,1795,1980,1715,1805,1021.988,0
+INM.US,D,20210107,000000,1890,2330,1830.5,2290,1574.21,0
+INM.US,D,20210108,000000,2200,2660,2200,2435,647.606,0
+INM.US,D,20210111,000000,2490,2490,2025,2065,539.106,0
+INM.US,D,20210112,000000,2010,2052.16,1840,1910,347.818,0
+INM.US,D,20210113,000000,2070,2160,1990,2090,286.264,0
+INM.US,D,20210114,000000,2090,2227.5,2075,2165,158.86,0
+INM.US,D,20210115,000000,2190,2235,2015,2070,143.066,0
+INM.US,D,20210119,000000,2100,2180,2065,2170,108.716,0
+INM.US,D,20210120,000000,2230,2230,2035,2085,81.994,0
+INM.US,D,20210121,000000,2165,2183,2025.6,2077.5,47.098,0
+INM.US,D,20210122,000000,2095,2095,2005,2025,53.238,0
+INM.US,D,20210125,000000,2160,2160,1963.15,2065.96,265.248,0
+INM.US,D,20210126,000000,2075,2075,1900,1990,137.644,0
+INM.US,D,20210127,000000,2052.4,2075,1930.05,2050,165.896,0
+INM.US,D,20210128,000000,1910,2070,1910,1975.05,137.066,0
+INM.US,D,20210129,000000,1975,2125,1975,2105,318.168,0
+INM.US,D,20210201,000000,2210,2210,2018.9,2095,302.316,0
+INM.US,D,20210202,000000,2095,2229.96,2080,2165,312.418,0
+INM.US,D,20210203,000000,2260,3210,2255,2615,4901.248,0
+INM.US,D,20210204,000000,2640,2700,2375,2395,406.214,0
+INM.US,D,20210205,000000,2395,2400,2150,2170,753.702,0
+INM.US,D,20210208,000000,2300,2340,2195,2250,850.584,0
+INM.US,D,20210209,000000,2325,2830.4,2130,2480,4892.308,0
+INM.US,D,20210210,000000,2610,2622.36,2340,2520,991.728,0
+INM.US,D,20210211,000000,2520,2725,2280,2675,850.826,0
+INM.US,D,20210212,000000,2620,2750,2505,2665,461.452,0
+INM.US,D,20210216,000000,2740,2750,2480,2585,349.716,0
+INM.US,D,20210217,000000,2530,2578.6,2335,2410,253.254,0
+INM.US,D,20210218,000000,2425,2480.9,2190,2215,347.552,0
+INM.US,D,20210219,000000,2215,2325.9,2155,2185,294.978,0
+INM.US,D,20210222,000000,2325,2545.36,2200,2390,832.996,0
+INM.US,D,20210223,000000,2295,2295,2270.04,2295,382.518,0
+INM.US,D,20210224,000000,2295,2395,2295,2390,96.22,0
+INM.US,D,20210225,000000,2450,2450,2150,2185,194.974,0
+INM.US,D,20210226,000000,2250,2280,2005,2110,226.118,0
+INM.US,D,20210301,000000,2240,2344.94,2125,2205,93.076,0
+INM.US,D,20210302,000000,2195,2590,2190,2340,379.186,0
+INM.US,D,20210303,000000,2270,2385,2210,2305,169.284,0
+INM.US,D,20210304,000000,2305,2330,2055,2095,222.036,0
+INM.US,D,20210305,000000,2125,2205,2008.8,2100,195.314,0
+INM.US,D,20210308,000000,2100,2250,2045,2125,134.968,0
+INM.US,D,20210309,000000,2150,2260,2110,2205,166.326,0
+INM.US,D,20210310,000000,2210,2270,2131.6,2225,62.994,0
+INM.US,D,20210311,000000,2250,2325,2150,2300,176.308,0
+INM.US,D,20210312,000000,2300,2395,2260,2375,136.266,0
+INM.US,D,20210315,000000,2420,2460,2315,2400,148.64,0
+INM.US,D,20210316,000000,2360,2450,2125,2165,215.104,0
+INM.US,D,20210317,000000,2175,2190,2060,2115,216.272,0
+INM.US,D,20210318,000000,2105,2175,2015,2055,332.624,0
+INM.US,D,20210319,000000,2025,2130,2015,2050,187.05,0
+INM.US,D,20210322,000000,2095,2095,1970,1990,183.132,0
+INM.US,D,20210323,000000,1990,1990,1810,1890,310.766,0
+INM.US,D,20210324,000000,1990,2005,1825,1865,201.328,0
+INM.US,D,20210325,000000,1785,1865,1755,1755,186.596,0
+INM.US,D,20210326,000000,1750,1805,1705,1730,161.646,0
+INM.US,D,20210329,000000,1700,1730,1650,1665,134.564,0
+INM.US,D,20210330,000000,1655,1675,1530,1565,317.468,0
+INM.US,D,20210331,000000,1675,1700,1615,1650,126.276,0
+INM.US,D,20210401,000000,1670,1775,1625,1705,139.42,0
+INM.US,D,20210405,000000,1805,1845,1745,1770,104.278,0
+INM.US,D,20210406,000000,1750,1775,1695,1725,98.718,0
+INM.US,D,20210407,000000,1890,1890,1725,1775,155.644,0
+INM.US,D,20210408,000000,1825,1955,1735,1940,214.958,0
+INM.US,D,20210409,000000,1980,1995,1775,1815,347.076,0
+INM.US,D,20210412,000000,1815,1815,1625,1650,141.564,0
+INM.US,D,20210413,000000,1675,1695,1590.05,1650,95.076,0
+INM.US,D,20210414,000000,1675,1695,1540,1605,207.852,0
+INM.US,D,20210415,000000,1605,1605,1480,1515,216.762,0
+INM.US,D,20210416,000000,1500,1505,1460,1495,124.13,0
+INM.US,D,20210419,000000,1490,1500,1370,1370,278.534,0
+INM.US,D,20210420,000000,1370,1397.1,1325,1385,178.966,0
+INM.US,D,20210421,000000,1375,1490,1355,1455,121.436,0
+INM.US,D,20210422,000000,1475,1475,1375,1410,140.68,0
+INM.US,D,20210423,000000,1415,1475,1385,1435,84.52,0
+INM.US,D,20210426,000000,1475,1785,1450,1780,440.366,0
+INM.US,D,20210427,000000,1895,1895,1630,1690,436.434,0
+INM.US,D,20210428,000000,1660,1885,1650,1885,223.534,0
+INM.US,D,20210429,000000,1905,1930,1810,1865,128.45,0
+INM.US,D,20210430,000000,1830,1880,1810,1870,76.908,0
+INM.US,D,20210503,000000,1875,1875,1730,1740,93.862,0
+INM.US,D,20210504,000000,1730,1825,1720,1825,80.63,0
+INM.US,D,20210505,000000,1805,1845,1705,1790,70.242,0
+INM.US,D,20210506,000000,1760,1870,1720,1770,162.546,0
+INM.US,D,20210507,000000,1785,1800,1700,1725,60.002,0
+INM.US,D,20210510,000000,1700,1700,1525,1550,158.274,0
+INM.US,D,20210511,000000,1555,1760,1525,1760,247.632,0
+INM.US,D,20210512,000000,1750,1799.95,1665,1690,146.01,0
+INM.US,D,20210513,000000,1625,1699.95,1405,1405,262.388,0
+INM.US,D,20210514,000000,1405,1500,1375,1380,135.14,0
+INM.US,D,20210517,000000,1480,1480,1300,1335,144.608,0
+INM.US,D,20210518,000000,1345,1400,1305,1400,63.606,0
+INM.US,D,20210519,000000,1365,1390,1325,1335,42.792,0
+INM.US,D,20210520,000000,1350,1381.2,1275,1365,79.196,0
+INM.US,D,20210521,000000,1365,1400,1300,1370,114.358,0
+INM.US,D,20210524,000000,1400,1400,1310,1370,47.664,0
+INM.US,D,20210525,000000,1379.95,1470,1325,1435,124.036,0
+INM.US,D,20210526,000000,1475,1530,1400,1530,364.128,0
+INM.US,D,20210527,000000,1535,1589.95,1480,1535,74.196,0
+INM.US,D,20210528,000000,1485,1512.5,1470,1475,63.2,0
+INM.US,D,20210601,000000,1485,1555,1420,1550,108.422,0
+INM.US,D,20210602,000000,1570,1570,1425,1495,100.572,0
+INM.US,D,20210603,000000,1460,1480,1450,1465,34.41,0
+INM.US,D,20210604,000000,1455,1465,1430,1430,26.032,0
+INM.US,D,20210607,000000,1430,1500,1430,1447.5,61.7,0
+INM.US,D,20210608,000000,1425,1444.95,1375,1405,86.01,0
+INM.US,D,20210609,000000,1405,1500,1375,1470,134.73,0
+INM.US,D,20210610,000000,1495,1500,1375,1465,138.612,0
+INM.US,D,20210611,000000,1460,1460,1400,1420,45.488,0
+INM.US,D,20210614,000000,1460,1500,1400,1425,187.988,0
+INM.US,D,20210615,000000,1430,1470,1360,1425,161.792,0
+INM.US,D,20210616,000000,1425,1430.45,1380,1400,49.93,0
+INM.US,D,20210617,000000,1425,1755,1400,1455,1398.478,0
+INM.US,D,20210618,000000,1430,1440,1360,1375,120.31,0
+INM.US,D,20210621,000000,1360,1418.65,1360,1375,74.388,0
+INM.US,D,20210622,000000,1380,1409.95,1351.1,1380,77.004,0
+INM.US,D,20210623,000000,1380,1420,1377.5,1385,92.436,0
+INM.US,D,20210624,000000,1390,1455,1390,1445,60.254,0
+INM.US,D,20210625,000000,1430,1450,1400,1430,58.722,0
+INM.US,D,20210628,000000,1450,1500,1445,1480,143.114,0
+INM.US,D,20210629,000000,1520,1735,1485,1620,814.366,0
+INM.US,D,20210630,000000,1640,1674.5,1545,1590,241.182,0
+INM.US,D,20210701,000000,1575,1635,1510,1553.1,76.632,0
+INM.US,D,20210702,000000,1540,1600,1525,1595,47.444,0
+INM.US,D,20210706,000000,1575,1600,1505,1517.5,92.286,0
+INM.US,D,20210707,000000,1515,1549.95,1450,1460,80.14,0
+INM.US,D,20210708,000000,1470,1474.95,1365,1435,122.796,0
+INM.US,D,20210709,000000,1435,1465,1382.1,1465,122.916,0
+INM.US,D,20210712,000000,1470,1500.25,1470,1480,47.52,0
+INM.US,D,20210713,000000,1475,1475,1404.8,1415,65.12,0
+INM.US,D,20210714,000000,1420,1420,1350,1385,94.326,0
+INM.US,D,20210715,000000,1380,1385,1330,1335,58.038,0
+INM.US,D,20210716,000000,1335,1374.95,1310,1330,90.864,0
+INM.US,D,20210719,000000,1300,1315,1190,1225,183.426,0
+INM.US,D,20210720,000000,1210,1275,1210,1260,61.644,0
+INM.US,D,20210721,000000,1300,1370,1277.5,1355,49.438,0
+INM.US,D,20210722,000000,1415,1419.95,1350,1360,109.686,0
+INM.US,D,20210723,000000,1380,1435,1250,1250,114.048,0
+INM.US,D,20210726,000000,1425,1425,1230,1255,142.542,0
+INM.US,D,20210727,000000,1365,1365,1210,1325,170.802,0
+INM.US,D,20210728,000000,1305,1375,1300,1355,190.044,0
+INM.US,D,20210729,000000,1395,1425,1335,1425,64.482,0
+INM.US,D,20210730,000000,1425,1425,1350,1395,30.806,0
+INM.US,D,20210802,000000,1425,1475,1395,1395,105.952,0
+INM.US,D,20210803,000000,1420,1420,1330,1380,65.198,0
+INM.US,D,20210804,000000,1375,1385,1100,1135,442.892,0
+INM.US,D,20210805,000000,1155,1250,1150,1225,111.49,0
+INM.US,D,20210806,000000,1240,1290,1205,1250,37.122,0
+INM.US,D,20210809,000000,1250,1309.95,1225,1245,85.262,0
+INM.US,D,20210810,000000,1230,1319.95,1230,1250,98.734,0
+INM.US,D,20210811,000000,1275,1275.05,1250,1255,35.102,0
+INM.US,D,20210812,000000,1255,1269.95,1235,1235,53.114,0
+INM.US,D,20210813,000000,1230,1250,1200,1200,74.382,0
+INM.US,D,20210816,000000,1200,1244.95,1175,1175,62.51,0
+INM.US,D,20210817,000000,1185,1189.75,1100,1105,168.856,0
+INM.US,D,20210818,000000,1125,1185,1100,1110,100.01,0
+INM.US,D,20210819,000000,1125,1125,1010,1020,190.616,0
+INM.US,D,20210820,000000,1050,1123.15,1025,1040,117.182,0
+INM.US,D,20210823,000000,1085,1085,1035.35,1050,117.226,0
+INM.US,D,20210824,000000,1065,1110,1040,1100,160.69,0
+INM.US,D,20210825,000000,1115,1118.6,1080,1100,104.144,0
+INM.US,D,20210826,000000,1100,1295,1055,1175,610.55,0
+INM.US,D,20210827,000000,1190,1249.95,1175,1220,75.07,0
+INM.US,D,20210830,000000,1240,1240.9,1170,1175,110.056,0
+INM.US,D,20210831,000000,1190,1236.5,1105,1105,122.896,0
+INM.US,D,20210901,000000,1170,1200,1145,1170,88.52,0
+INM.US,D,20210902,000000,1165,1245,1165,1205,146.934,0
+INM.US,D,20210903,000000,1185,1225,1149.55,1150,70.796,0
+INM.US,D,20210907,000000,1155,1195,1113.35,1130,104.384,0
+INM.US,D,20210908,000000,1120,1125,1050,1060,230.836,0
+INM.US,D,20210909,000000,1080,1080,1010,1025,678.426,0
+INM.US,D,20210910,000000,1055,1078.2,1000,1045,494.296,0
+INM.US,D,20210913,000000,1060,1060,1005,1025,249.854,0
+INM.US,D,20210914,000000,1040,1070,965,1025,417.082,0
+INM.US,D,20210915,000000,1020,1070,1005,1029.3,136.248,0
+INM.US,D,20210916,000000,1030,1037.7,995,1030,94.94,0
+INM.US,D,20210917,000000,1025,1070,995,995,163.386,0
+INM.US,D,20210920,000000,1020,1065,950,970,2080.724,0
+INM.US,D,20210921,000000,955,997.85,930,960,457.404,0
+INM.US,D,20210922,000000,950,960,900,920,474.612,0
+INM.US,D,20210923,000000,920,945,896,915,324.674,0
+INM.US,D,20210924,000000,930,955,880,910,352.472,0
+INM.US,D,20210927,000000,925,935.5,890,915,130.37,0
+INM.US,D,20210928,000000,925,925,857.5,910,327.958,0
+INM.US,D,20210929,000000,925,1184.1,810,910,11205.1,0
+INM.US,D,20210930,000000,890,906.4,826.7,875,901.124,0
+INM.US,D,20211001,000000,875,885,830.5,850,430.682,0
+INM.US,D,20211004,000000,855,860,795,835,582.164,0
+INM.US,D,20211005,000000,835,850,760,770,480.288,0
+INM.US,D,20211006,000000,765,775,725,755,572.236,0
+INM.US,D,20211007,000000,765,765,740,750,214.47,0
+INM.US,D,20211008,000000,750,775,740,755,448.466,0
+INM.US,D,20211011,000000,745,775,730,745,511.618,0
+INM.US,D,20211012,000000,755,765,715,735,313.38,0
+INM.US,D,20211013,000000,725,752.4,725,735,857.582,0
+INM.US,D,20211014,000000,780,850,740,775,3343.662,0
+INM.US,D,20211015,000000,765,770,690,700,1847.036,0
+INM.US,D,20211018,000000,755,885,748.1,765,8459.208,0
+INM.US,D,20211019,000000,790,850,755,830,3044.894,0
+INM.US,D,20211020,000000,850,1000,850,1000,5022.49,0
+INM.US,D,20211021,000000,948.9,1005,915,955,4457.768,0
+INM.US,D,20211022,000000,890,940,750,810,4495.336,0
+INM.US,D,20211025,000000,795,862.35,759.95,815,1482.22,0
+INM.US,D,20211026,000000,810,810,760,795,1158.842,0
+INM.US,D,20211027,000000,790,805,745,750,1043.47,0
+INM.US,D,20211028,000000,750,760,730,760,556.506,0
+INM.US,D,20211029,000000,750,785,735,762.5,1047.782,0
+INM.US,D,20211101,000000,770,800,755,780,635.614,0
+INM.US,D,20211102,000000,775,775,730,755,757.276,0
+INM.US,D,20211103,000000,760,770,745,770,788.542,0
+INM.US,D,20211104,000000,775,775,740,755,309.346,0
+INM.US,D,20211105,000000,760,760,715,735,610.998,0
+INM.US,D,20211108,000000,735,760,730,760,397.798,0
+INM.US,D,20211109,000000,740,750,700,700,655.938,0
+INM.US,D,20211110,000000,700,710,650.3,670,840.944,0
+INM.US,D,20211111,000000,660,670,627.25,670,891.252,0
+INM.US,D,20211112,000000,670,705,665,700,377.382,0
+INM.US,D,20211115,000000,690,695,665,670,270.59,0
+INM.US,D,20211116,000000,680,705,680,700,215.214,0
+INM.US,D,20211117,000000,715,1185,715,975,283740.92,0
+INM.US,D,20211118,000000,835,905,765,890,13670.072,0
+INM.US,D,20211119,000000,825,975,805.6,910,4396.098,0
+INM.US,D,20211122,000000,865,945,850,890,1667.446,0
+INM.US,D,20211123,000000,890,930,800,885,2573.684,0
+INM.US,D,20211124,000000,880,880,815.05,845,996.712,0
+INM.US,D,20211126,000000,800,860,795,840,403.606,0
+INM.US,D,20211129,000000,875,1090,861.55,995,9022.59,0
+INM.US,D,20211130,000000,950,1030,875,950,1555.208,0
+INM.US,D,20211201,000000,920,960,815,815,1536.56,0
+INM.US,D,20211202,000000,815,830,720,745,1176.258,0
+INM.US,D,20211203,000000,785,825,720,735,3043.288,0
+INM.US,D,20211206,000000,730,760,712.45,740,426.23,0
+INM.US,D,20211207,000000,765,795,740,785,459.312,0
+INM.US,D,20211208,000000,775,815,760,800,262.936,0
+INM.US,D,20211209,000000,780,820,760,770,265.538,0
+INM.US,D,20211210,000000,796.75,810,740,750,594.108,0
+INM.US,D,20211213,000000,750,765,705,715,414.996,0
+INM.US,D,20211214,000000,705,725,650,690,654.258,0
+INM.US,D,20211215,000000,700,760,665,740,396.956,0
+INM.US,D,20211216,000000,760,770,700,720,228.978,0
+INM.US,D,20211217,000000,705,740,682.3,727.5,319.28,0
+INM.US,D,20211220,000000,710,725,700,705,154.298,0
+INM.US,D,20211221,000000,715,755,710,735,206.438,0
+INM.US,D,20211222,000000,730,750,715,740,151.296,0
+INM.US,D,20211223,000000,735,750,724.1,750,146.254,0
+INM.US,D,20211227,000000,750,750,700,705,264.49,0
+INM.US,D,20211228,000000,705,711.5,665,675,310.692,0
+INM.US,D,20211229,000000,675,685,650,660,368.84,0
+INM.US,D,20211230,000000,655,690,655,670,177.412,0
+INM.US,D,20211231,000000,660,690,652.5,655,344.73,0
+INM.US,D,20220103,000000,690,707.1,670,680,211.214,0
+INM.US,D,20220104,000000,700,700,660,680,185.638,0
+INM.US,D,20220105,000000,705,714.2,655,665,359.6,0
+INM.US,D,20220106,000000,690,690,625,645,298.12,0
+INM.US,D,20220107,000000,650,655.5,627.2,640,162.468,0
+INM.US,D,20220110,000000,630,645,600,610,221.148,0
+INM.US,D,20220111,000000,620,665,610,650,158.448,0
+INM.US,D,20220112,000000,655,655.05,615,630,187.166,0
+INM.US,D,20220113,000000,645,645,605,620,187.026,0
+INM.US,D,20220114,000000,605,630,605,620,101.43,0
+INM.US,D,20220118,000000,620,625,600,605,183.594,0
+INM.US,D,20220119,000000,625,670,614.8,645,335.73,0
+INM.US,D,20220120,000000,640,660,635,640,191.504,0
+INM.US,D,20220121,000000,635,659.95,604.85,615,323.924,0
+INM.US,D,20220124,000000,600,615,460.35,590,923.616,0
+INM.US,D,20220125,000000,590,590,555,570,186.158,0
+INM.US,D,20220126,000000,565,595,515,545,231.376,0
+INM.US,D,20220127,000000,555,579.95,515,525,221.948,0
+INM.US,D,20220128,000000,530,550,510,535,145.228,0
+INM.US,D,20220131,000000,535,610,535,605,162.414,0
+INM.US,D,20220201,000000,585,609.95,580,592.5,96.02,0
+INM.US,D,20220202,000000,595,600,575.15,585,88.542,0
+INM.US,D,20220203,000000,560,578.2,545,560,97.104,0
+INM.US,D,20220204,000000,570,590,570,580,43.26,0
+INM.US,D,20220207,000000,590,597.2,571.95,595,81.258,0
+INM.US,D,20220208,000000,585,595,565,565,74.044,0
+INM.US,D,20220209,000000,580,600,580,590,31.108,0
+INM.US,D,20220210,000000,585,620,565,590,77.04,0
+INM.US,D,20220211,000000,580,610,570,590,77.926,0
+INM.US,D,20220214,000000,580,587.2,565,570,68.094,0
+INM.US,D,20220215,000000,570,595,565,580,98.922,0
+INM.US,D,20220216,000000,585,595,570,595,84.432,0
+INM.US,D,20220217,000000,580,580,560,560,52.11,0
+INM.US,D,20220218,000000,550,555,525,525,141.122,0
+INM.US,D,20220222,000000,525,555,500,505,236.712,0
+INM.US,D,20220223,000000,500,525,494.5,505,68.742,0
+INM.US,D,20220224,000000,470,515,460.1,510,138.196,0
+INM.US,D,20220225,000000,505,515.45,492.65,505,74.238,0
+INM.US,D,20220228,000000,525,525,460,471.1,416.69,0
+INM.US,D,20220301,000000,471.1,485.1,430,443.3,245.05,0
+INM.US,D,20220302,000000,435.65,445,410,435,296.636,0
+INM.US,D,20220303,000000,436,447.5,339.9,441,678.728,0
+INM.US,D,20220304,000000,395,440,395,440,123.908,0
+INM.US,D,20220307,000000,426.75,434.9,360,390,219.184,0
+INM.US,D,20220308,000000,395,420.15,355.05,362.5,148.134,0
+INM.US,D,20220309,000000,355,393.15,355,380,57.488,0
+INM.US,D,20220310,000000,385,409.6,380.25,387.55,66.902,0
+INM.US,D,20220311,000000,400,400,370.05,372.45,100.714,0
+INM.US,D,20220314,000000,375,387.5,326.05,350,161.948,0
+INM.US,D,20220315,000000,355,393.5,355,360.5,43.468,0
+INM.US,D,20220316,000000,365,400,326.5,349.8,231.78,0
+INM.US,D,20220317,000000,355.85,375,350,370.1,117.81,0
+INM.US,D,20220318,000000,374.55,400,360,400,84.672,0
+INM.US,D,20220321,000000,400,422.5,375,399,132.292,0
+INM.US,D,20220322,000000,399,400.05,371.1,380.55,154.41,0
+INM.US,D,20220323,000000,422,422,375,377.5,123.362,0
+INM.US,D,20220324,000000,430,550,370.6,525,2141.36,0
+INM.US,D,20220325,000000,545,595,474.3,560,2236.79,0
+INM.US,D,20220328,000000,560,568.1,477.05,499.95,512.12,0
+INM.US,D,20220329,000000,485,555,450,520,742.91,0
+INM.US,D,20220330,000000,560,570,410,429.95,688.892,0
+INM.US,D,20220331,000000,460,494.95,450,471.35,314.598,0
+INM.US,D,20220401,000000,460,495,450,462.8,308.254,0
+INM.US,D,20220404,000000,510,510,450.05,480,235.916,0
+INM.US,D,20220405,000000,480,495,455,464.5,200.148,0
+INM.US,D,20220406,000000,460,470,430.05,443.124,109.062,0
+INM.US,D,20220407,000000,455,455,430,452.5,38.894,0
+INM.US,D,20220408,000000,485,485,435,437.5,133.202,0
+INM.US,D,20220411,000000,445,460,400,416.05,55.89,0
+INM.US,D,20220412,000000,425,425,401.65,408.6,76.328,0
+INM.US,D,20220413,000000,417.5,449.95,400.55,432.5,49.912,0
+INM.US,D,20220414,000000,445,480,424.1,436.45,216.58,0
+INM.US,D,20220418,000000,482.5,482.5,450,463.6,88.414,0
+INM.US,D,20220419,000000,485,485,460,485,71.304,0
+INM.US,D,20220420,000000,470,485,465.25,477.35,87.054,0
+INM.US,D,20220421,000000,477.35,710,476.8,490,8561.688,0
+INM.US,D,20220422,000000,489,489,389,450.05,975.636,0
+INM.US,D,20220425,000000,435,435,405.5,409.95,254.27,0
+INM.US,D,20220426,000000,400,401.95,375,394,344.276,0
+INM.US,D,20220427,000000,378.5,395,360,375,371.43,0
+INM.US,D,20220428,000000,409.95,425,378.968,405.55,337.272,0
+INM.US,D,20220429,000000,465,465,425,455,483.804,0
+INM.US,D,20220502,000000,462.5,570,435.05,525,548.5,0
+INM.US,D,20220503,000000,555,555,499.95,505,372.738,0
+INM.US,D,20220504,000000,487.5,505,475,487.25,260.896,0
+INM.US,D,20220505,000000,505,510,429.1,446.5,293.662,0
+INM.US,D,20220506,000000,425,482.624,425,469.95,111.7,0
+INM.US,D,20220509,000000,455,495,390.05,398.7,190.334,0
+INM.US,D,20220510,000000,411.1,473.6,400,432.55,107.59,0
+INM.US,D,20220511,000000,430,432.526,383.65,410,184.49,0
+INM.US,D,20220512,000000,398.6,445,397.5,405,182.434,0
+INM.US,D,20220513,000000,440,445,400,415,124.66,0
+INM.US,D,20220516,000000,397.75,405,390,400,96.876,0
+INM.US,D,20220517,000000,392.45,445,385,415.05,110.004,0
+INM.US,D,20220518,000000,420,445,383.9,390,193.616,0
+INM.US,D,20220519,000000,385.2,424.95,385.2,395,29.044,0
+INM.US,D,20220520,000000,414.75,414.75,376.45,386.2,73.33,0
+INM.US,D,20220523,000000,395,399.45,375,395,62.22,0
+INM.US,D,20220524,000000,375,385,375,380.05,53.49,0
+INM.US,D,20220525,000000,380,385,380,380,65.718,0
+INM.US,D,20220526,000000,380,424.5,375.25,400,114.248,0
+INM.US,D,20220527,000000,400,400,380,399.504,46.152,0
+INM.US,D,20220531,000000,399.5,399.5,375,385,132.866,0
+INM.US,D,20220601,000000,380,385,360.6,372.5,133.328,0
+INM.US,D,20220602,000000,380,385,347.5,350,284.972,0
+INM.US,D,20220603,000000,347.95,367.5,330,342.376,316.294,0
+INM.US,D,20220606,000000,330,365.3,330,339.95,171.054,0
+INM.US,D,20220607,000000,332.5,354.95,329.95,337.55,107.63,0
+INM.US,D,20220608,000000,334.15,351,320.5,327.55,152.374,0
+INM.US,D,20220609,000000,360.5,375.45,312.5,330,757.7,0
+INM.US,D,20220610,000000,350,350,310,323.75,359.328,0
+INM.US,D,20220613,000000,310,320,290,290.6,224.3,0
+INM.US,D,20220614,000000,304.6,330,275,282.5,187.532,0
+INM.US,D,20220615,000000,261.3,285,260,261,266.916,0
+INM.US,D,20220616,000000,260.5,285,208.65,265.256,349.754,0
+INM.US,D,20220617,000000,272.15,272.15,253.1,265.75,95.03,0
+INM.US,D,20220621,000000,260,273.35,256.95,270,53.378,0
+INM.US,D,20220622,000000,249.75,278.25,232.5,244.1,198.292,0
+INM.US,D,20220623,000000,250,262.55,230,244.95,166.928,0
+INM.US,D,20220624,000000,236,255,235,245,213.234,0
+INM.US,D,20220627,000000,250,267.75,225,245,168.77,0
+INM.US,D,20220628,000000,245.75,265,235,242.5,163.306,0
+INM.US,D,20220629,000000,254.95,270,232.3,244.95,178.922,0
+INM.US,D,20220630,000000,244.9,244.95,227.5,235.2,68.274,0
+INM.US,D,20220701,000000,231.35,247.6,230,235,81.07,0
+INM.US,D,20220705,000000,245,275,225,244.95,139.49,0
+INM.US,D,20220706,000000,244.9,251.5,238.55,245,272.746,0
+INM.US,D,20220707,000000,246.75,260,238.1,249.5,71.542,0
+INM.US,D,20220708,000000,256.05,265,235,242.5,123.19,0
+INM.US,D,20220711,000000,242.5,250,225,227.5,136.23,0
+INM.US,D,20220712,000000,229.35,232.25,225.6,225.8,44.418,0
+INM.US,D,20220713,000000,230.05,230.05,213.3,214.1,246.32,0
+INM.US,D,20220714,000000,222.45,323.95,210.05,210.698,7408.968,0
+INM.US,D,20220715,000000,222.5,222.5,171.1,185,1247.78,0
+INM.US,D,20220718,000000,175.05,200,172.5,192.5,1222.786,0
+INM.US,D,20220719,000000,195,204.8,181.45,186.8,595.852,0
+INM.US,D,20220720,000000,195,205,185.5,199.95,582.648,0
+INM.US,D,20220721,000000,199.95,214.8,191.55,207.5,257.29,0
+INM.US,D,20220722,000000,210,210,180.2,190.5,390.05,0
+INM.US,D,20220725,000000,204.5,206.25,185,200,335.272,0
+INM.US,D,20220726,000000,194,194,175,180,343.064,0
+INM.US,D,20220727,000000,186.8,190,170,185,127.974,0
+INM.US,D,20220728,000000,180.5,188.1,170,188.1,322.312,0
+INM.US,D,20220729,000000,182.45,199.95,180.05,195,192.156,0
+INM.US,D,20220801,000000,200,200,180.55,197.5,67.94,0
+INM.US,D,20220802,000000,190.2,199.999,186.75,190.25,171.46,0
+INM.US,D,20220803,000000,200,204.9,190.25,199.8,140.65,0
+INM.US,D,20220804,000000,210,210,190.05,205,164.776,0
+INM.US,D,20220805,000000,205,210,194.75,206.6,223.948,0
+INM.US,D,20220808,000000,210,210,195,204.5,142.226,0
+INM.US,D,20220809,000000,208.4,208.4,190,195.15,72.906,0
+INM.US,D,20220810,000000,200,208.4,190,197.55,225.366,0
+INM.US,D,20220811,000000,199.95,199.95,190,198.65,141.668,0
+INM.US,D,20220812,000000,198.65,220,190.05,195.6,382.74,0
+INM.US,D,20220815,000000,197.5,210.05,185,194.8,451.956,0
+INM.US,D,20220816,000000,196.7,197.9,190,190.05,223.164,0
+INM.US,D,20220817,000000,192.5,199.85,190,190,166.37,0
+INM.US,D,20220818,000000,195,220,189.5,197.45,995.1,0
+INM.US,D,20220819,000000,191.55,197.4,185.25,187.05,234.316,0
+INM.US,D,20220822,000000,185,192.85,177.5,184.4,916.182,0
+INM.US,D,20220823,000000,182.55,182.8,170.15,177.2,403.608,0
+INM.US,D,20220824,000000,150,150.05,125,139.95,1671.772,0
+INM.US,D,20220825,000000,135,154.85,124.85,125.05,4706.136,0
+INM.US,D,20220826,000000,135,139.15,125,130.05,1622.232,0
+INM.US,D,20220829,000000,129.2,139.15,120,120,852.34,0
+INM.US,D,20220830,000000,126,134.65,123.05,128.7,607.926,0
+INM.US,D,20220831,000000,128.7,134.7,119,119,496.512,0
+INM.US,D,20220901,000000,116.45,161,116.45,153,2995.386,0
+INM.US,D,20220902,000000,161,175,145.1,160.15,8141.238,0
+INM.US,D,20220906,000000,190,215,163.7,176,16167.296,0
+INM.US,D,20220907,000000,228,246,150.4,176,51547.9,0
+INM.US,D,20220908,000000,187,223.2,152.4,177.4,33252.85,0
+INM.US,D,20220909,000000,216.8,265,181.8,220.4,153454.85,0
+INM.US,D,20220912,000000,300,390,275.6,375.6,1596872.85,0
+INM.US,D,20220913,000000,300.4,327,228.742,241.4,105878.35,0
+INM.US,D,20220914,000000,228.8,240,183.4,220,34784.05,0
+INM.US,D,20220915,000000,215.4,217.2,186.4,192.2,23443.45,0
+INM.US,D,20220916,000000,180.2,186.576,166.402,169.8,10803.35,0
+INM.US,D,20220919,000000,165.8,165.8,152.6,156,11939.3,0
+INM.US,D,20220920,000000,154.6,177.6,149,149,56191.9,0
+INM.US,D,20220921,000000,145.2,147.8,138,142,6511.9,0
+INM.US,D,20220922,000000,140,165,134.4,138.4,20777.1,0
+INM.US,D,20220923,000000,129.8,136.198,102.4,111.4,12311.35,0
+INM.US,D,20220926,000000,106,109.784,100,102.2,5483.25,0
+INM.US,D,20220927,000000,100.8,166,99,134.2,348975.85,0
+INM.US,D,20220928,000000,121.4,128,111.2,116.4,16685.4,0
+INM.US,D,20220929,000000,119.8,130.4,112.2,114.8,10902.45,0
+INM.US,D,20220930,000000,128.4,186.4,125.2,131.874,358613.65,0
+INM.US,D,20221003,000000,133.8,137.222,115.48,130.6,14441.75,0
+INM.US,D,20221004,000000,130.2,146.358,125.4,144.2,7910.9,0
+INM.US,D,20221005,000000,136,148.8,135.9,147.8,3666.1,0
+INM.US,D,20221006,000000,140.2,175.2,140.2,159,12215.65,0
+INM.US,D,20221007,000000,158,164.6,142.46,154.6,4960.8,0
+INM.US,D,20221010,000000,141.444,146.4,131.45,135.8,16721.85,0
+INM.US,D,20221011,000000,131.4,140.6,120.202,120.6,15327.55,0
+INM.US,D,20221012,000000,120.2,128.222,117.6,119,2219.2,0
+INM.US,D,20221013,000000,110.4,118.57,107.648,113.4,1979,0
+INM.US,D,20221014,000000,113.6,118.2,102.6,106.2,8719.9,0
+INM.US,D,20221017,000000,106.2,115.6,103.4,103.6,2205,0
+INM.US,D,20221018,000000,105,115.598,103,106.4,2063.65,0
+INM.US,D,20221019,000000,104.2,115,91.8,94.8,3687.8,0
+INM.US,D,20221020,000000,92.6,104.002,89.88,96.4,3177.2,0
+INM.US,D,20221021,000000,97.4,101.62,88.38,94.2,1419.8,0
+INM.US,D,20221024,000000,91.4,95.3,76.6,77.8,5358.8,0
+INM.US,D,20221025,000000,79.698,90,65.8,65.8,34686.65,0
+INM.US,D,20221026,000000,68,78,67,71.8,25834.25,0
+INM.US,D,20221027,000000,68,70.6,63,64.2,6613.65,0
+INM.US,D,20221028,000000,64.2,67,63.2,65.8,2730.8,0
+INM.US,D,20221031,000000,64.4,66.798,60.4,61,3954.2,0
+INM.US,D,20221101,000000,61.2,65.6,61.2,63.4,1667.5,0
+INM.US,D,20221102,000000,62.6,66,59.2,59.4,2324,0
+INM.US,D,20221103,000000,59,60.598,56,56.4,2142.45,0
+INM.US,D,20221104,000000,56.4,56.8,48.6,50,3585,0
+INM.US,D,20221107,000000,49.4,52.602,49.4,51.4,947,0
+INM.US,D,20221108,000000,50.8,52.58,48.2,50.2,2542.1,0
+INM.US,D,20221109,000000,48.6,58.798,48,53,2978,0
+INM.US,D,20221110,000000,55,58.798,53,57.4,3259.2,0
+INM.US,D,20221111,000000,57,64.804,53.2,60,8062.8,0
+INM.US,D,20221114,000000,57.4,61.8,55.4,55.6,3416.2,0
+INM.US,D,20221115,000000,64.6,73.6,50.8,55.6,33829.3,0
+INM.US,D,20221116,000000,62.8,95,60,75.8,1423002.5,0
+INM.US,D,20221117,000000,68,92.6,67.306,76.8,203610.25,0
+INM.US,D,20221118,000000,65.8,67.8,54.4,55.2,44640.65,0
+INM.US,D,20221121,000000,54,54,50.4,51.8,7031.9,0
+INM.US,D,20221122,000000,51,60.4,50.4,54.4,24466.9,0
+INM.US,D,20221123,000000,52.6,54.8,50.4,53.6,13016.3,0
+INM.US,D,20221125,000000,52,57.998,52,57,9467.5,0
+INM.US,D,20221128,000000,52.8,56.998,52.2,52.4,4756.3,0
+INM.US,D,20221129,000000,52.6,55.2,50.2,51.8,3105.1,0
+INM.US,D,20221130,000000,51,53.998,51,53,3670.05,0
+INM.US,D,20221201,000000,52.2,53.8,51.472,53.8,2632.75,0
+INM.US,D,20221202,000000,53.4,57.198,52.7,54.8,4534.85,0
+INM.US,D,20221205,000000,53.6,53.998,51.2,51.8,2802.3,0
+INM.US,D,20221206,000000,50.8,51.2,46.408,48.6,4521.4,0
+INM.US,D,20221207,000000,49.6,49.6,46.2,46.6,1457.35,0
+INM.US,D,20221208,000000,44.6,47.4,40.2,40.4,2682.65,0
+INM.US,D,20221209,000000,41.6,46.398,38.2,40.6,2129.6,0
+INM.US,D,20221212,000000,41.6,41.6,37.4,39,3711.5,0
+INM.US,D,20221213,000000,38,42.4,38,38.8,3863,0
+INM.US,D,20221214,000000,38.6,40,37.6,40,2433.35,0
+INM.US,D,20221215,000000,36.8,40,36.8,37.2,1925.55,0
+INM.US,D,20221216,000000,35.8,37.5,33,35.6,1244.1,0
+INM.US,D,20221219,000000,34,35.6,31.488,32.6,1683.35,0
+INM.US,D,20221220,000000,33.8,36,31.802,33.8,1201.45,0
+INM.US,D,20221221,000000,33.8,34,30.6,31.6,1257.15,0
+INM.US,D,20221222,000000,31.6,31.8,29.002,31.2,1873.5,0
+INM.US,D,20221223,000000,28.6,30.862,25.928,26.4,1915.55,0
+INM.US,D,20221227,000000,24.6,30,24.6,27,5444.4,0
+INM.US,D,20221228,000000,28,29.4,25.2,28.4,15721.25,0
+INM.US,D,20221229,000000,28.4,40,26.8,31.724,26419.6,0
+INM.US,D,20221230,000000,33.8,47.8,31.6,40.4,140469.75,0
+INM.US,D,20230103,000000,39.2,54.4,36.8,44.2,158665.8,0
+INM.US,D,20230104,000000,56,60.6,39.202,43.6,538922.95,0
+INM.US,D,20230105,000000,38,41.6,35,38.6,91153.4,0
+INM.US,D,20230106,000000,34,35.2,31.8,32.8,47572.35,0
+INM.US,D,20230109,000000,32.8,37,31.6,33.8,30276.55,0
+INM.US,D,20230110,000000,37,48.2,35.3,46,234596.65,0
+INM.US,D,20230111,000000,52,55.4,40.6,46,210777.95,0
+INM.US,D,20230112,000000,42.6,43.6,38.2,41.4,38259.45,0
+INM.US,D,20230113,000000,40.4,41.2,37.6,37.8,18961.75,0
+INM.US,D,20230117,000000,37,40.2,35.8,40.2,18030.1,0
+INM.US,D,20230118,000000,40.2,41.18,36.8,37.6,13417,0
+INM.US,D,20230119,000000,36.4,39,34,35.8,21344.6,0
+INM.US,D,20230120,000000,37.4,45,37.4,42.4,44590.3,0
+INM.US,D,20230123,000000,40.2,41.052,38.4,39.8,18709.05,0
+INM.US,D,20230124,000000,39.8,40.6,38.4,39.2,11039.4,0
+INM.US,D,20230125,000000,37.8,38.966,37.4,38.4,6531.3,0
+INM.US,D,20230126,000000,39.2,39.6,36.6,38.2,10571.9,0
+INM.US,D,20230127,000000,37.6,39,35.614,36,11392.45,0
+INM.US,D,20230130,000000,35.6,36,34.2,35.8,9672.4,0
+INM.US,D,20230131,000000,35.6,38,35.2,36.8,11856.4,0
+INM.US,D,20230201,000000,37,37.6,35.696,37.6,7181.45,0
+INM.US,D,20230202,000000,38,45,37.4,41.6,101974.15,0
+INM.US,D,20230203,000000,40.4,44.8,37,44,23884.2,0
+INM.US,D,20230206,000000,44.2,46.6,42,42.8,17421.15,0
+INM.US,D,20230207,000000,42.6,42.6,39.4,40.4,5535.35,0
+INM.US,D,20230208,000000,39.2,40.302,37.2,38,9286.5,0
+INM.US,D,20230209,000000,37.6,42,37.4,37.9,12283.25,0
+INM.US,D,20230210,000000,36.8,38.4,36.2,38.2,4463.15,0
+INM.US,D,20230213,000000,38.2,38.6,36,36.2,2459.35,0
+INM.US,D,20230214,000000,36,37.734,34.2,34.8,5694.05,0
+INM.US,D,20230215,000000,35.2,35.2,32.2,33.4,5076.95,0
+INM.US,D,20230216,000000,33.2,33.6,32.2,32.6,3514.15,0
+INM.US,D,20230217,000000,32.232,33.2,31.2,32,4247.3,0
+INM.US,D,20230221,000000,32.2,32.734,29.4,29.6,6849.65,0
+INM.US,D,20230222,000000,30,31.202,28.23,29.6,2651.65,0
+INM.US,D,20230223,000000,29.6,29.6,27.2,29,4715.25,0
+INM.US,D,20230224,000000,28.4,28.4,26.4,26.6,3596.25,0
+INM.US,D,20230227,000000,26,28.4,25.202,26.8,4332.7,0
+INM.US,D,20230228,000000,26.8,27.198,26.2,26.6,2896.9,0
+INM.US,D,20230301,000000,27,27,24,24.4,5510.2,0
+INM.US,D,20230302,000000,24,25.54,18.426,22.2,11748,0
+INM.US,D,20230303,000000,22.6,23.794,21.4,22.4,4302.2,0
+INM.US,D,20230306,000000,23.8,29.4,21.762,24.6,7701.85,0
+INM.US,D,20230307,000000,24.8,25,21.4,25,8912.1,0
+INM.US,D,20230308,000000,24.4,27.8,22.2,26.8,17917.45,0
+INM.US,D,20230309,000000,26.8,26.8,21,21.2,8118.5,0
+INM.US,D,20230310,000000,22,22,21,21,3892.4,0
+INM.US,D,20230313,000000,27,27.8,19.794,22.6,65409.6,0
+INM.US,D,20230314,000000,21.4,23.6,20.2,21.8,12767.85,0
+INM.US,D,20230315,000000,21.2,22,20.202,21.2,4702.4,0
+INM.US,D,20230316,000000,23.4,23.8,21.402,21.8,13190.25,0
+INM.US,D,20230317,000000,22.4,22.4,20.6,21.1,4194.75,0
+INM.US,D,20230320,000000,27,33.6,24.8,29.2,1108549.05,0
+INM.US,D,20230321,000000,28.4,32.2,26.6,27.8,124052.1,0
+INM.US,D,20230322,000000,27,35.6,27,34,111046.1,0
+INM.US,D,20230323,000000,33.6,37.8,28.8,31.2,64315.65,0
+INM.US,D,20230324,000000,30.6,31.4,24.99,26.2,14929.5,0
+INM.US,D,20230327,000000,26.6,26.6,22.8,25.4,9413.5,0
+INM.US,D,20230328,000000,23.8,24.816,22.2,23,9881.8,0
+INM.US,D,20230329,000000,22.8,24.2,22.4,23.2,7120.25,0
+INM.US,D,20230330,000000,23.6,24.77,23.202,24.2,3328.6,0
+INM.US,D,20230331,000000,23.6,24.2,21.6,21.6,17791.1,0
+INM.US,D,20230403,000000,21.6,22.4,21.462,21.9,6130.95,0
+INM.US,D,20230404,000000,22.8,22.8,21,21.6,6579.25,0
+INM.US,D,20230405,000000,22.2,22.7,21.402,22.4,4005.35,0
+INM.US,D,20230406,000000,23.2,23.8,22.59,23.4,5358.1,0
+INM.US,D,20230410,000000,23.6,25.8,23.2,24.8,5696.8,0
+INM.US,D,20230411,000000,25.6,25.6,24,24.4,2804.3,0
+INM.US,D,20230412,000000,24.8,25.6,23.2,23.8,4352.1,0
+INM.US,D,20230413,000000,25.2,25.2,22.8,24.4,2494.35,0
+INM.US,D,20230414,000000,24.6,29.2,22.8,25,27624.7,0
+INM.US,D,20230417,000000,26.2,28.8,25.6,26.4,15519,0
+INM.US,D,20230418,000000,26,26.8,25,26.6,6687.4,0
+INM.US,D,20230419,000000,25.6,26.6,25.2,25.2,3501.75,0
+INM.US,D,20230420,000000,26,33,25.6,26.2,60076.75,0
+INM.US,D,20230421,000000,26.2,27.6,25,26.6,6897.95,0
+INM.US,D,20230424,000000,25.8,25.9,23,23.8,6436.3,0
+INM.US,D,20230425,000000,23.8,24,22.4,23,2729.55,0
+INM.US,D,20230426,000000,23.2,24.4,22.2,24,2036.25,0
+INM.US,D,20230427,000000,23.6,24.8,22.2,24.4,4260.2,0
+INM.US,D,20230428,000000,24.4,24.8,23.4,24,5324.2,0
+INM.US,D,20230501,000000,24,24.8,23.4,23.4,2807.9,0
+INM.US,D,20230502,000000,23,24.212,22.4,23.2,2389.85,0
+INM.US,D,20230503,000000,23.6,24,22.6,23.7,2633.4,0
+INM.US,D,20230504,000000,23.2,25.6,23.2,25.2,3854.4,0
+INM.US,D,20230505,000000,24.4,25.4,24.2,24.6,1602.85,0
+INM.US,D,20230508,000000,24.2,24.7,24,24.2,1157.45,0
+INM.US,D,20230509,000000,22.4,25.4,22.4,25,7213.85,0
+INM.US,D,20230510,000000,24.8,25.1,23.6,25,1821.75,0
+INM.US,D,20230511,000000,24.6,24.6,23.2,23.4,1199.45,0
+INM.US,D,20230512,000000,24.4,24.4,22.8,23,3185,0
+INM.US,D,20230515,000000,23.2,24.6,22.4,23.2,7037.25,0
+INM.US,D,20230516,000000,22.8,24,22,23,5141.65,0
+INM.US,D,20230517,000000,22.8,23.4,22.2,23,1819.25,0
+INM.US,D,20230518,000000,23,29,22.2,27.8,28773.85,0
+INM.US,D,20230519,000000,26,30.34,24.8,27.4,20738.25,0
+INM.US,D,20230522,000000,27,31,26.602,28,10385.6,0
+INM.US,D,20230523,000000,27.002,29.4,26.4,26.8,5915.4,0
+INM.US,D,20230524,000000,27.108,27.108,25.6,26,3362.15,0
+INM.US,D,20230525,000000,25.8,27.598,25.6,25.6,2019,0
+INM.US,D,20230526,000000,25.6,26.6,24.6,25.4,2299.65,0
+INM.US,D,20230530,000000,25.4,26,24.2,25.2,3238.4,0
+INM.US,D,20230531,000000,26.4,27.8,25.84,26.8,2368.2,0
+INM.US,D,20230601,000000,29.2,29.2,26.074,26.4,7412.45,0
+INM.US,D,20230602,000000,27,27,24.4,25.6,3467.55,0
+INM.US,D,20230605,000000,25.2,27.6,25,27.6,2034.15,0
+INM.US,D,20230606,000000,27.6,28.546,25.82,26.6,3166.25,0
+INM.US,D,20230607,000000,27.4,27.4,25.84,26.4,1512.5,0
+INM.US,D,20230608,000000,25.8,32.8,25.8,27.4,34208.7,0
+INM.US,D,20230609,000000,27.4,27.4,25.6,26,4788.95,0
+INM.US,D,20230612,000000,25.6,26.6,24.8,25.6,3766.9,0
+INM.US,D,20230613,000000,25.4,25.8,24.4,25.8,2439.25,0
+INM.US,D,20230614,000000,27,27,24.4,25.306,3239.3,0
+INM.US,D,20230615,000000,25.4,25.8,24.2,25.4,3469.65,0
+INM.US,D,20230616,000000,24.4,25.2,24.4,24.6,1410.3,0
+INM.US,D,20230620,000000,23.8,24.8,23,23.2,3289.25,0
+INM.US,D,20230621,000000,23.2,24.6,23,23.602,3073.05,0
+INM.US,D,20230622,000000,23,23,19.03,20.4,20547.7,0
+INM.US,D,20230623,000000,19.6,19.994,18.2,18.7,2909.4,0
+INM.US,D,20230626,000000,18.598,18.6,18.002,18.2,1535.5,0
+INM.US,D,20230627,000000,18.4,18.8,18,18,1840,0
+INM.US,D,20230628,000000,18.2,19.58,18,18.4,1496.45,0
+INM.US,D,20230629,000000,18.2,18.602,18.02,18.6,2257.95,0
+INM.US,D,20230630,000000,18.202,19.11,18,18.53,1406.1,0
+INM.US,D,20230703,000000,18,19.2,18,18.4,543.55,0
+INM.US,D,20230705,000000,18.4,19.001,18,18.802,860.65,0
+INM.US,D,20230706,000000,19.209,19.598,18.098,18.794,1131.05,0
+INM.US,D,20230707,000000,18.852,20.2,18.004,19.3,1608.2,0
+INM.US,D,20230710,000000,19.634,20.2,18.856,19.601,1012.35,0
+INM.US,D,20230711,000000,19.208,20,18.802,19.674,1090.95,0
+INM.US,D,20230712,000000,19.602,20.8,19.4,20.2,1514.15,0
+INM.US,D,20230713,000000,20.4,20.508,19.8,20,816.5,0
+INM.US,D,20230714,000000,20,20,19.004,19.202,1453.7,0
+INM.US,D,20230717,000000,19.936,21.4,19.102,20.2,1552.35,0
+INM.US,D,20230718,000000,19.8,19.92,19.202,19.202,631.9,0
+INM.US,D,20230719,000000,19.2,20.198,18.8,18.802,1791.85,0
+INM.US,D,20230720,000000,18.614,20.4,18.614,19.802,3256.2,0
+INM.US,D,20230721,000000,19.81,21.6,19.6,21,3359.25,0
+INM.US,D,20230724,000000,22.6,26.4,22,24.4,18338.15,0
+INM.US,D,20230725,000000,24.4,24.8,21.474,23.4,7049.75,0
+INM.US,D,20230726,000000,21.47,23.2,21.47,22.6,2018.15,0
+INM.US,D,20230727,000000,22.8,23.2,22,22.4,5092.45,0
+INM.US,D,20230728,000000,22,22.8,21.6,22.6,2932.3,0
+INM.US,D,20230731,000000,23.2,23.4,21.6,22.4,1707.65,0
+INM.US,D,20230801,000000,22.4,23.2,20.6,20.6,1726.65,0
+INM.US,D,20230802,000000,21.6,21.6,20,20,2583.85,0
+INM.US,D,20230803,000000,20.2,20.798,19.862,19.862,418.25,0
+INM.US,D,20230804,000000,19.306,20.8,19.306,20.4,797.85,0
+INM.US,D,20230807,000000,19.8,20.322,19.23,19.818,1141.9,0
+INM.US,D,20230808,000000,19.6,20.108,18.622,18.8,1630.85,0
+INM.US,D,20230809,000000,19.6,19.6,18.436,18.44,688.95,0
+INM.US,D,20230810,000000,18.2,19.398,18.014,19.398,759.35,0
+INM.US,D,20230811,000000,18.446,19.862,18,18,572.35,0
+INM.US,D,20230814,000000,18,18.6,17.858,18.004,2073.8,0
+INM.US,D,20230815,000000,18.002,19,18,18.702,490.05,0
+INM.US,D,20230816,000000,18.068,18.2,17.6,17.68,1903.75,0
+INM.US,D,20230817,000000,17.5,18.18,17.5,17.6,421.8,0
+INM.US,D,20230818,000000,18,18,17.5,17.678,464,0
+INM.US,D,20230821,000000,18.16,18.898,17.2,17.2,1590.35,0
+INM.US,D,20230822,000000,17.2,18.198,16.4,16.4,1270.9,0
+INM.US,D,20230823,000000,16.214,17,16.03,16.548,2166.45,0
+INM.US,D,20230824,000000,17.4,19,15.592,16.4,3197.5,0
+INM.US,D,20230825,000000,17,17.2,16.202,16.998,538.05,0
+INM.US,D,20230828,000000,17,17,16.202,16.22,1119.95,0
+INM.US,D,20230829,000000,16.22,17.2,16.22,16.8,758,0
+INM.US,D,20230830,000000,16.82,17.98,16.4,17.6,903.2,0
+INM.US,D,20230831,000000,16.8,17.6,16.42,16.42,708.5,0
+INM.US,D,20230901,000000,16.07,17.398,16.07,16.42,501.9,0
+INM.US,D,20230905,000000,16.8,17.2,16.24,16.92,1137.05,0
+INM.US,D,20230906,000000,17.4,18,17.02,17.02,780.75,0
+INM.US,D,20230907,000000,18,18,16.202,16.202,957.15,0
+INM.US,D,20230908,000000,15.76,17.8,15.76,17.198,556.4,0
+INM.US,D,20230911,000000,17.5,19.978,17.2,19.4,15212.5,0
+INM.US,D,20230912,000000,19.96,19.96,17.8,18.864,2017.85,0
+INM.US,D,20230913,000000,17.4852,18,16.2,17.112,3456.45,0
+INM.US,D,20230914,000000,17.202,18.192,16.6,17.43,936.3,0
+INM.US,D,20230915,000000,16.644,18,16.2,16.6,2697.45,0
+INM.US,D,20230918,000000,19.242,20.6,17.11,17.144,10358.85,0
+INM.US,D,20230919,000000,17.14,17.14,16,16.4,4368.2,0
+INM.US,D,20230920,000000,16.6,16.944,16.008,16.266,1463.5,0
+INM.US,D,20230921,000000,16,16.6,15.6,15.7,2196.55,0
+INM.US,D,20230922,000000,16,16,15.11,15.3,1899.95,0
+INM.US,D,20230925,000000,15,15.75,14.602,14.62,2092.2,0
+INM.US,D,20230926,000000,14.604,14.8,14,14.22,1422.25,0
+INM.US,D,20230927,000000,14,15,13.98,14.2,574.25,0
+INM.US,D,20230928,000000,14.6,14.6,13.624,13.8,1260.65,0
+INM.US,D,20230929,000000,14.6,14.6,13,13.998,1610.35,0
+INM.US,D,20231002,000000,14.39,14.798,13,13.5,1120.25,0
+INM.US,D,20231003,000000,13,14.798,13,14.26,3910.85,0
+INM.US,D,20231004,000000,13.836,14.8,12.616,13.54,2173.1,0
+INM.US,D,20231005,000000,14.496,14.496,13.012,13.56,2022.55,0
+INM.US,D,20231006,000000,13.014,14.668,12.8,14.244,515.95,0
+INM.US,D,20231009,000000,14.2,14.964,13.002,13.86,1841.4,0
+INM.US,D,20231010,000000,13.222,14.198,12.8,13,508.9,0
+INM.US,D,20231011,000000,13.8,13.996,12,13.2,2503.85,0
+INM.US,D,20231012,000000,13.4,13.6,12,12.76,2033,0
+INM.US,D,20231013,000000,12.38,12.76,12.38,12.76,459.95,0
+INM.US,D,20231016,000000,12.52,12.998,12,12.162,2212.35,0
+INM.US,D,20231017,000000,11.828,13.2,11.828,12.88,1482.8,0
+INM.US,D,20231018,000000,13.2,13.2,10.2,12.374,883.35,0
+INM.US,D,20231019,000000,12.4,12.598,11.2,12,749.5,0
+INM.US,D,20231020,000000,11.996,11.996,9.004,11.768,1697.05,0
+INM.US,D,20231023,000000,11.174,11.758,10.6,11.6,22791.3,0
+INM.US,D,20231024,000000,34,41.6,19.2,19.782,5097829.35,0
+INM.US,D,20231025,000000,14.8,15.36,14,14.998,133052.2,0
+INM.US,D,20231026,000000,13.1,14.58,12.9,13.568,56497.35,0
+INM.US,D,20231027,000000,13.3,13.99,10.72,11.406,33827.35,0
+INM.US,D,20231030,000000,10.96,11.398,10,10.2,14764.6,0
+INM.US,D,20231031,000000,9.624,10.598,9.6,9.676,10474.5,0
+INM.US,D,20231101,000000,10.68,10.68,8.828,9.198,12840.6,0
+INM.US,D,20231102,000000,9.608,10,9.18,9.466,7726.3,0
+INM.US,D,20231103,000000,9.75,10,9.2,9.22,6971.7,0
+INM.US,D,20231106,000000,9.3,9.454,8.4,8.58,14175.95,0
+INM.US,D,20231107,000000,8.322,8.9,8.18,8.18,8061.1,0
+INM.US,D,20231108,000000,8.296,8.798,7.802,8.396,8608.6,0
+INM.US,D,20231109,000000,8.38,8.4,7.2,7.58,9047.7,0
+INM.US,D,20231110,000000,7.766,8.3,7.314,7.78,4618.25,0
+INM.US,D,20231113,000000,8.17,8.17,7.604,7.72,7061.2,0
+INM.US,D,20231114,000000,7.64,7.72,7.2,7.718,4949.6,0
+INM.US,D,20231115,000000,7.308,8.598,7.308,8.12,8687.05,0
+INM.US,D,20231116,000000,8.4,8.4,7.6,7.97,2618.6,0
+INM.US,D,20231117,000000,7.994,10.38,7.3,9.04,71840.3,0
+INM.US,D,20231120,000000,8.768,9,5.826,8.098,19152.7,0
+INM.US,D,20231121,000000,7.928,8,7.402,7.602,12069.95,0
+INM.US,D,20231122,000000,8.016,8.07746,7.41,7.6,3060.8,0
+INM.US,D,20231124,000000,8.02,8.284,7.52,7.7,2175.1,0
+INM.US,D,20231127,000000,8,8,7.402,7.59,4950.85,0
+INM.US,D,20231128,000000,7.81,8.188,6.802,7.398,6420.4,0
+INM.US,D,20231129,000000,8.08,9.376,7.67498,9.006,42908.7,0
+INM.US,D,20231130,000000,8.8,8.8,7.51,8.8,26593.25,0
+INM.US,D,20231201,000000,8.272,9,8.272,9,8927,0
+INM.US,D,20231204,000000,8.73,8.88,8.138,8.368,4752.25,0
+INM.US,D,20231205,000000,8.584,8.598,8.046,8.282,2987.5,0
+INM.US,D,20231206,000000,8.8,8.99,7.602,7.98,4904.4,0
+INM.US,D,20231207,000000,8,8.4,7.66,7.66,3033.05,0
+INM.US,D,20231208,000000,8.236,8.236,7.7,8,1791.6,0
+INM.US,D,20231211,000000,8.13,8.152,7.51,7.536,1393.8,0
+INM.US,D,20231212,000000,7.034,7.034,6.24,6.598,13726.45,0
+INM.US,D,20231213,000000,6.6,7,6.298,6.7,8584.25,0
+INM.US,D,20231214,000000,7.138,7.19998,6.6,6.812,2907.1,0
+INM.US,D,20231215,000000,7.4,7.4,6.646,7.2,4968.35,0
+INM.US,D,20231218,000000,7.56,8,6.8,7.14,5600,0
+INM.US,D,20231219,000000,6.972,7.38,6.806,6.9,2321.9,0
+INM.US,D,20231220,000000,7.052,7.56,6.8,7.282,145817.1,0
+INM.US,D,20231221,000000,6.8,7.16,6.56,6.928,12113.7,0
+INM.US,D,20231222,000000,7.246,7.588,6.58,7.344,15932.1,0
+INM.US,D,20231226,000000,7.38,7.96,7.344,7.946,9815.15,0
+INM.US,D,20231227,000000,7.74,7.958,7.2,7.84,5160.9,0
+INM.US,D,20231228,000000,7.72,7.96,7.1,7.759,9010.85,0
+INM.US,D,20231229,000000,7.84,8.37,7.206,8.32,16301,0
+INM.US,D,20240102,000000,8,8,7.538,7.8,4542.25,0
+INM.US,D,20240103,000000,8.4,8.4,7.67,8.081,6790.9,0
+INM.US,D,20240104,000000,8,8.302,7.5,7.52,5452.55,0
+INM.US,D,20240105,000000,7.32002,7.932,7.2,7.4,6977.35,0
+INM.US,D,20240108,000000,7.4,7.98,7.4,7.914,2777.65,0
+INM.US,D,20240109,000000,7.914,7.914,7.568,7.8,2491.2,0
+INM.US,D,20240110,000000,8.19,8.8,7.68,8.18,22217.65,0
+INM.US,D,20240111,000000,8.046,8.498,6.2,7.046,5295.2,0
+INM.US,D,20240112,000000,7.598,7.8,7.266,7.65098,4983.9,0
+INM.US,D,20240116,000000,7.6,7.69,7.2,7.49,2821.6,0
+INM.US,D,20240117,000000,7,7.478,7,7.2,4134.05,0
+INM.US,D,20240118,000000,7.748,7.748,7,7.1,2160.2,0
+INM.US,D,20240119,000000,7.6,7.6,7,7.17,1232.6,0
+INM.US,D,20240122,000000,7.6,7.6,6.622,7,2372.15,0
+INM.US,D,20240123,000000,6.93302,7.198,6.93302,7.002,4121.2,0
+INM.US,D,20240124,000000,7.6,8,7.002,7.56,3731.55,0
+INM.US,D,20240125,000000,7.2,7.538,6.8,7.226,6500.9,0
+INM.US,D,20240126,000000,6.998,7.698,6.998,7.28998,1893.6,0
+INM.US,D,20240129,000000,7.35,7.398,7,7.3,3397.05,0
+INM.US,D,20240130,000000,7.2,7.2,6.798,7.134,1835.9,0
+INM.US,D,20240131,000000,7.122,7.4188,6.622,7.198,7007.25,0
+INM.US,D,20240201,000000,6.8,7.418,6.64,7.26,2607,0
+INM.US,D,20240202,000000,7.074,7.26,6.8,7.236,2060.15,0
+INM.US,D,20240205,000000,7.2,7.2,6.4,6.4,4237.1,0
+INM.US,D,20240206,000000,6.396,6.638,6.236,6.548,1377.85,0
+INM.US,D,20240207,000000,6.504,6.698,6.236,6.396,3575.8,0
+INM.US,D,20240208,000000,6.52802,6.658,6.2,6.534,2577.65,0
+INM.US,D,20240209,000000,6.8,6.988,6.4,6.75,1389.55,0
+INM.US,D,20240212,000000,6.8,6.938,6.402,6.938,1559.8,0
+INM.US,D,20240213,000000,7,7.126,6.6,7.116,34112.15,0
+INM.US,D,20240214,000000,7.822,7.9,6.6,6.978,11490.2,0
+INM.US,D,20240215,000000,6.768,6.97798,6.4,6.94,5502.05,0
+INM.US,D,20240216,000000,6.6,6.86,6.4,6.86,5557.45,0
+INM.US,D,20240220,000000,6.622,7.52,6.622,7.52,10047,0
+INM.US,D,20240221,000000,7.418,8.174,7.08,8.07,19030,0
+INM.US,D,20240222,000000,8.116,8.116,7.402,8.088,17125.6,0
+INM.US,D,20240223,000000,8.1,8.33598,7.62,8.134,13557.65,0
+INM.US,D,20240226,000000,8.6,8.622,7.8,8.596,12866.15,0
+INM.US,D,20240227,000000,8.4,8.938,8.2,8.8,11428.1,0
+INM.US,D,20240228,000000,8.4,8.502,8.2,8.4,3338.45,0
+INM.US,D,20240229,000000,8.4,8.6,8,8.3,4635.35,0
+INM.US,D,20240301,000000,8.3,8.3,7.62,8.18,5226.75,0
+INM.US,D,20240304,000000,8.4,8.8,6.8,7.76,20094.7,0
+INM.US,D,20240305,000000,7.6,7.71,7.026,7.26,2874.9,0
+INM.US,D,20240306,000000,7.7,7.7,7.004,7.202,760.15,0
+INM.US,D,20240307,000000,7.26,9.436,6.818,7.58,111138.7,0
+INM.US,D,20240308,000000,7.28,7.28,6.57,7,20960.6,0
+INM.US,D,20240311,000000,6.79,7.172,6.616,6.72,7348.95,0
+INM.US,D,20240312,000000,6.8,8.838,6.7,6.8,24830.3,0
+INM.US,D,20240313,000000,6.8,7.218,6.8,7.13398,3041.65,0
+INM.US,D,20240314,000000,7.1,7.338,6.87,7.1,2371.65,0
+INM.US,D,20240315,000000,7.142,7.4,6.9,7.2,4101.35,0
+INM.US,D,20240318,000000,7.3,7.398,6.886,7.102,3651.1,0
+INM.US,D,20240319,000000,7.28,7.28,7.002,7.002,1161.85,0
+INM.US,D,20240320,000000,7.002,7.502,7.002,7.272,5038.4,0
+INM.US,D,20240321,000000,7.26,7.6,7.002,7.3658,1717.05,0
+INM.US,D,20240322,000000,7.2,7.69798,7.002,7.59598,3211,0
+INM.US,D,20240325,000000,7.2,7.58,7.004,7.2,3026.9,0
+INM.US,D,20240326,000000,7.2,7.298,6.8,6.902,3830.2,0
+INM.US,D,20240327,000000,7,7.14,6.64,6.936,3131.2,0
+INM.US,D,20240328,000000,7.002,7.574,6.81,7.28,2992.8,0
+INM.US,D,20240401,000000,7,7.4,6.7,7.38198,2271.35,0
+INM.US,D,20240402,000000,7.38198,7.382,6.64,7.378,837.3,0
+INM.US,D,20240403,000000,7.18,7.5,6.82,7,5165.6,0
+INM.US,D,20240404,000000,7.3,9.11,6.61,6.798,324506.3,0
+INM.US,D,20240405,000000,6.57,6.796,6.216,6.44,21916.55,0
+INM.US,D,20240408,000000,6.41,6.784,6.216,6.68,6865.1,0
+INM.US,D,20240409,000000,6.498,6.886,6.4,6.7978,11527.85,0
+INM.US,D,20240410,000000,6.76,7.52,6.298,7.4,33876.2,0
+INM.US,D,20240411,000000,7.2,7.8,6.5,6.7,51944.05,0
+INM.US,D,20240412,000000,6.7,6.7,6.484,6.59,3373.15,0
+INM.US,D,20240415,000000,6.68,6.68,6.2,6.374,5159.65,0
+INM.US,D,20240416,000000,6.6,6.736,5.7,6.10898,40344.25,0
+INM.US,D,20240417,000000,6.4,6.4,5.24,6,13010.45,0
+INM.US,D,20240418,000000,6.2,6.2,5.698,6.02,6550.9,0
+INM.US,D,20240419,000000,5.82,6,5.4,5.801,2943.75,0
+INM.US,D,20240422,000000,5.8,5.8,5.3,5.598,10064.15,0
+INM.US,D,20240423,000000,5.588,5.798,5.38,5.46,4666.15,0
+INM.US,D,20240424,000000,5.78,6.74,5.4,6.06,180477.35,0
+INM.US,D,20240425,000000,5.26,5.31002,5,5.04,31169.55,0
+INM.US,D,20240426,000000,4.9,5,4.55006,4.6,23922.1,0
+INM.US,D,20240429,000000,4.602,5.198,4.6,4.7,10219.45,0
+INM.US,D,20240430,000000,4.82,5.502,4.6,5.202,31750.95,0
+INM.US,D,20240501,000000,5.1,5.558,5.04,5.2384,18355.3,0
+INM.US,D,20240502,000000,5.138,5.5,5.02,5.278,8194.25,0
+INM.US,D,20240503,000000,5,5.436,4.82,4.84,7133.3,0
+INM.US,D,20240506,000000,5.024,5.3,4.84,5.116,5434.95,0
+INM.US,D,20240507,000000,5.378,5.564,5.002,5.358,11327.4,0
+INM.US,D,20240508,000000,5.548,5.564,5.212,5.546,2021.05,0
+INM.US,D,20240509,000000,5.678,5.67998,5.204,5.486,3692.5,0
+INM.US,D,20240510,000000,5.24,5.598,5.204,5.264,2659.7,0
+INM.US,D,20240513,000000,5.306,5.8,5.01,5.59798,9752.25,0
+INM.US,D,20240514,000000,5.492,5.596,5.22,5.34,3375.35,0
+INM.US,D,20240515,000000,5.36,5.692,5.11,5.47988,4909.5,0
+INM.US,D,20240516,000000,5.4,5.848,5.24,5.69598,16438.4,0
+INM.US,D,20240517,000000,6.396,6.5,5.43,5.898,114833.05,0
+INM.US,D,20240520,000000,6.106,7.2,5.9,6.52,100701.65,0
+INM.US,D,20240521,000000,6.978,6.998,6,6.584,39404.85,0
+INM.US,D,20240522,000000,6.8,7.15,6.208,7.058,66042.6,0
+INM.US,D,20240523,000000,7,7.202,6.02,6.3,41395.15,0
+INM.US,D,20240524,000000,6.24,6.394,5.804,6.066,33314.3,0
+INM.US,D,20240528,000000,6.02,6.38,5.626,5.75,18458.8,0
+INM.US,D,20240529,000000,5.88,5.996,5.45,5.59998,7827.1,0
+INM.US,D,20240530,000000,5.6,6.198,5.6,6.02,10930.45,0
+INM.US,D,20240531,000000,5.898,5.998,5.66,5.9,9320.45,0
+INM.US,D,20240603,000000,5.722,6.4,5.624,6.106,23895.95,0
+INM.US,D,20240604,000000,6,6,5.672,5.798,4877.5,0
+INM.US,D,20240605,000000,5.798,6.35,5.726,6.01,373452.85,0
+INM.US,D,20240606,000000,5.4,5.578,4.85,5.078,84603.25,0
+INM.US,D,20240607,000000,5.09,5.09,4.302,4.708,32057.15,0
+INM.US,D,20240610,000000,4.566,5.2,4.42,4.942,22017.5,0
+INM.US,D,20240611,000000,4.808,5,4.6,4.78,11643.15,0
+INM.US,D,20240612,000000,5.12,5.12,4.46,4.794,12482.95,0
+INM.US,D,20240613,000000,4.588,4.8,4.422,4.75,12372.7,0
+INM.US,D,20240614,000000,4.74,4.96,4.452,4.534,17232.95,0
+INM.US,D,20240617,000000,4.48,4.574,4.244,4.386,14656.25,0
+INM.US,D,20240618,000000,4.45,6.14,4.45,5.518,375204.9,0
+INM.US,D,20240620,000000,4.818,5.394,4.6,4.76,79941.9,0
+INM.US,D,20240621,000000,4.64,5.558,4.402,5.08,136765.65,0
+INM.US,D,20240624,000000,5,5.776,4.828,5.574,61246.2,0
+INM.US,D,20240625,000000,5.406,5.584,5.202,5.22,24694.7,0
+INM.US,D,20240626,000000,5.064,5.9,4.862,5.26,76495.8,0
+INM.US,D,20240627,000000,5.102,5.498,4.948,5.3,23827.3,0
+INM.US,D,20240628,000000,5.48,5.598,5.1,5.31,14324.05,0
+INM.US,D,20240701,000000,5.308,5.4,4.824,5.032,10471.3,0
+INM.US,D,20240702,000000,5.03,5.03,4.9,4.956,9276.45,0
+INM.US,D,20240703,000000,4.954,5.256,4.912,5.07,16086.25,0
+INM.US,D,20240705,000000,5.046,5.398,4.91,5.26,10185.15,0
+INM.US,D,20240708,000000,5.04,5.256,5.02,5.186,4713.25,0
+INM.US,D,20240709,000000,4.92,5.186,4.8,4.9,6907.15,0
+INM.US,D,20240710,000000,4.82,5.398,4.8,5.26,16027.8,0
+INM.US,D,20240711,000000,5.258,5.7,5.012,5.54,105537,0
+INM.US,D,20240712,000000,5.5,5.596,5.054,5.3,28686.4,0
+INM.US,D,20240715,000000,5.142,5.4,5.118,5.334,5722.05,0
+INM.US,D,20240716,000000,5.332,5.516,5.15522,5.34,18203.6,0
+INM.US,D,20240717,000000,5.4,5.722,5.13,5.4,59477.5,0
+INM.US,D,20240718,000000,5.6,5.66,5.2,5.384,31616.25,0
+INM.US,D,20240719,000000,5.266,5.354,5.01,5.294,13366.4,0
+INM.US,D,20240722,000000,5.136,5.382,5.12,5.35,16271.4,0
+INM.US,D,20240723,000000,5.35,6.02,5.1,5.16,483396.75,0
+INM.US,D,20240724,000000,5.02,5.35,4.7,5.08,209232.6,0
+INM.US,D,20240725,000000,5.1,5.646,5.016,5.646,344716.6,0
+INM.US,D,20240726,000000,5.764,5.89798,5.34,5.77,164269.45,0
+INM.US,D,20240729,000000,5.67,5.69398,5.306,5.4,70049.65,0
+INM.US,D,20240730,000000,5.36,5.506,4.262,4.45,494458.4,0
+INM.US,D,20240731,000000,4.262,4.356,3.4,3.516,188827.45,0
+INM.US,D,20240801,000000,3.466,3.76,3.4,3.578,50489.65,0
+INM.US,D,20240802,000000,3.58,3.6,3.24,3.39398,39729.3,0
+INM.US,D,20240805,000000,3.1,3.182,2.612,2.71398,90206.15,0
+INM.US,D,20240806,000000,2.716,2.744,2.414,2.452,54677.65,0
+INM.US,D,20240807,000000,2.55,2.738,2.46602,2.666,43056.4,0
+INM.US,D,20240808,000000,2.672,2.9,2.6202,2.82,44948.7,0
+INM.US,D,20240809,000000,2.84,3.1,2.8,2.8,17781.4,0
+INM.US,D,20240812,000000,2.864,3.09,2.826,2.948,15195.2,0
+INM.US,D,20240813,000000,3,3,2.712,2.816,12328.35,0
+INM.US,D,20240814,000000,2.88,2.99714,2.84,2.966,5459.3,0
+INM.US,D,20240815,000000,2.956,2.96,2.794,2.88,21124.95,0
+INM.US,D,20240816,000000,2.8,3.16,2.8,2.808,24190.25,0
+INM.US,D,20240819,000000,2.8,3.158,2.8,2.96,10452.55,0
+INM.US,D,20240820,000000,14.466,15.696,7.522,8.624,16809812.55,0
+INM.US,D,20240821,000000,8.402,9,7.502,8.4,884234.9,0
+INM.US,D,20240822,000000,7.656,8.56,7.236,8.14,212119.35,0
+INM.US,D,20240823,000000,8.08,8.23,6.6,7.954,150962.4,0
+INM.US,D,20240826,000000,8.2,9.376,7.4,7.624,152949.3,0
+INM.US,D,20240827,000000,7.954,8.84,7.796,8.076,59080.35,0
+INM.US,D,20240828,000000,8.066,8.58,7.62,7.758,42449,0
+INM.US,D,20240829,000000,7.62,7.898,6.8,6.896,83378.15,0
+INM.US,D,20240830,000000,6.726,7.148,6.726,7.098,26174.15,0
+INM.US,D,20240903,000000,7.148,7.148,6.268,6.284,22692.65,0
+INM.US,D,20240904,000000,6,7.4,5,5.48,221368.1,0
+INM.US,D,20240905,000000,5.54,5.6,5.3,5.48402,19986.75,0
+INM.US,D,20240906,000000,5.504,5.696,5.274,5.334,19284.9,0
+INM.US,D,20240909,000000,5.372,5.4,5.204,5.226,9958.6,0
+INM.US,D,20240910,000000,5.2,5.992,5.11402,5.418,273505.3,0
+INM.US,D,20240911,000000,6.2,6.798,5.142,5.8,240079.2,0
+INM.US,D,20240912,000000,5.4,5.954,5.36,5.612,47289.3,0
+INM.US,D,20240913,000000,5.336,5.498,5.11,5.228,44983.9,0
+INM.US,D,20240916,000000,5.09,5.238,5,5.032,13821.8,0
+INM.US,D,20240917,000000,5,5.158,5,5.146,10736.3,0
+INM.US,D,20240918,000000,5.254,5.588,5.03,5.566,32390.35,0
+INM.US,D,20240919,000000,5.458,5.5,5.222,5.462,14295.95,0
+INM.US,D,20240920,000000,5.276,5.49,5.2,5.298,19071.7,0
+INM.US,D,20240923,000000,5,5.198,4.554,4.654,28376.05,0
+INM.US,D,20240924,000000,4.6,5.06882,4.566,4.65,15290.5,0
+INM.US,D,20240925,000000,4.5,4.596,4.422,4.478,8752.65,0
+INM.US,D,20240926,000000,4.502,4.72,4.502,4.644,8967.15,0
+INM.US,D,20240927,000000,4.54,4.794,4.54,4.644,11642.05,0
+INM.US,D,20240930,000000,4.8,5.08,4.446,4.74,11019.3,0
+INM.US,D,20241001,000000,4.956,4.956,4.424,4.44,7213.5,0
+INM.US,D,20241002,000000,4.6,4.6,4.302,4.41,7675.2,0
+INM.US,D,20241003,000000,4.78,4.78,4.326,4.354,3431.45,0
+INM.US,D,20241004,000000,4.354,4.354,4.004,4.044,18271.05,0
+INM.US,D,20241007,000000,4.15,4.386,4.138,4.3,8600.65,0
+INM.US,D,20241008,000000,4.35,4.35,4.124,4.17,4341.05,0
+INM.US,D,20241009,000000,4.17,4.208,4.022,4.11,5800.75,0
+INM.US,D,20241010,000000,4.11,4.276,4.024,4.2,4739.75,0
+INM.US,D,20241011,000000,4.06,4.21998,4.036,4.2,3686.75,0
+INM.US,D,20241014,000000,4.08,4.23,4.022,4.14,8630.95,0
+INM.US,D,20241015,000000,4.52,4.53198,3.84,4.38,54566.15,0
+INM.US,D,20241016,000000,4.4,4.772,4.202,4.562,22345.8,0
+INM.US,D,20241017,000000,4.604,5.102,4.604,4.96,28705.4,0
+INM.US,D,20241018,000000,4.812,5.094,4.4,4.792,14398.7,0
+INM.US,D,20241021,000000,4.6,7,4.562,5.8,333134.15,0
+INM.US,D,20241022,000000,6.03,6.578,5.47,6.38,145752.2,0
+INM.US,D,20241023,000000,6.4,6.4,5.604,5.94,42827.3,0
+INM.US,D,20241024,000000,5.8,5.996,5.5,5.804,22980.35,0
+INM.US,D,20241025,000000,5.66,7.16,5.658,6.662,81700.4,0
+INM.US,D,20241028,000000,6.876,7.15,6.422,7.104,195800.9,0
+INM.US,D,20241029,000000,6.2,6.384,5.602,5.8,57357.15,0
+INM.US,D,20241030,000000,5.722,5.994,5.56,5.858,23937.3,0
+INM.US,D,20241031,000000,5.836,5.856,5.2,5.318,23562.3,0
+INM.US,D,20241101,000000,5.266,5.46,5.206,5.21,9172.2,0
+INM.US,D,20241104,000000,5.274,5.48,4.694,4.86,16464.9,0
+INM.US,D,20241105,000000,4.694,4.82278,4.402,4.5,28924.3,0
+INM.US,D,20241106,000000,4.5,4.772,4.3,4.52,18494.75,0
+INM.US,D,20241107,000000,4.4,4.73,4.3,4.704,13054.35,0
+INM.US,D,20241108,000000,4.606,4.83798,4.528,4.718,17839.25,0
+INM.US,D,20241111,000000,4.85,4.996,4.612,4.88,37007.5,0
+INM.US,D,20241112,000000,5,5.338,4.762,5.04,38529.5,0
+INM.US,D,20241113,000000,5.02,5.2,4.648,4.648,42571.6,0
+INM.US,D,20241114,000000,4.67,5.41,4.14,5.08,201484,0
+INM.US,D,20241115,000000,5.08,5.1341,4.28,4.2807,92446,0
+INM.US,D,20241118,000000,4.28,4.29,3.65,4.24,29445,0
+INM.US,D,20241119,000000,4.34,4.5599,4.02,4.35,83113,0
+INM.US,D,20241120,000000,4.31,4.33,4.09,4.23,20669,0
+INM.US,D,20241121,000000,4.19,4.99,4.09,4.65,52062,0
+INM.US,D,20241122,000000,4.67,4.97,4.59,4.66,32751,0
+INM.US,D,20241125,000000,4.62,4.98,4.3345,4.5,25972,0
+INM.US,D,20241126,000000,4.51,4.9,4.36,4.53,21848,0
+INM.US,D,20241127,000000,4.52,4.75,4.2001,4.3,19623,0
+INM.US,D,20241129,000000,4.3,4.48,4.29,4.29,14145,0
+INM.US,D,20241202,000000,4.3,4.45,4.22,4.33,18984,0
+INM.US,D,20241203,000000,4.33,4.4718,4.2,4.42,24758,0
+INM.US,D,20241204,000000,4.4078,4.64,4.33,4.5068,16844,0
+INM.US,D,20241205,000000,4.5,5.5,4.46,5.42,130573,0
+INM.US,D,20241206,000000,5.58,6.4,5.19,5.5,134628,0
+INM.US,D,20241209,000000,5.51,5.5444,5.04,5.075,20620,0
+INM.US,D,20241210,000000,5.111,5.3,5.0901,5.11,13394,0
+INM.US,D,20241211,000000,5.2905,5.2905,5.06,5.19,16247,0
+INM.US,D,20241212,000000,5.218,5.218,5.06,5.15,10388,0
+INM.US,D,20241213,000000,5.15,5.26,5.062,5.26,7115,0
+INM.US,D,20241216,000000,5.1123,5.2288,5.1123,5.19,4641,0
+INM.US,D,20241217,000000,5.1851,5.265,5.09,5.19,4605,0
+INM.US,D,20241218,000000,5.15,5.15,4.35,4.35,32169,0
+INM.US,D,20241219,000000,4.47,4.69,4.14,4.14,23410,0
+INM.US,D,20241220,000000,4.2,4.51,4.14,4.3988,40466,0
+INM.US,D,20241223,000000,4.4,4.8,4.4,4.68,17416,0
+INM.US,D,20241224,000000,4.54,4.68,4.54,4.66,9288,0
+INM.US,D,20241226,000000,4.66,4.73,4.57,4.59,8680,0
+INM.US,D,20241227,000000,4.68,4.74,4.5012,4.74,8580,0
+INM.US,D,20241230,000000,4.74,4.74,4.46,4.59,9520,0
+INM.US,D,20241231,000000,4.5,4.79,4.32,4.74,25812,0
+INM.US,D,20250102,000000,4.68,4.8,4.4,4.8,13380,0
+INM.US,D,20250103,000000,4.77,4.9899,4.7601,4.97,15523,0
+INM.US,D,20250106,000000,5,5.41,4.9549,4.97,49097,0
+INM.US,D,20250107,000000,4.97,5.08,4.7701,4.79,20203,0
+INM.US,D,20250108,000000,4.79,4.8758,4.1101,4.51,94477,0
+INM.US,D,20250110,000000,4.59,4.73,4.26,4.31,52837,0
+INM.US,D,20250113,000000,4.3,4.3,4.2,4.22,9047,0
+INM.US,D,20250114,000000,4.21,4.36,3.98,4.08,28486,0
+INM.US,D,20250115,000000,4.12,4.3775,4.1001,4.34,12307,0
+INM.US,D,20250116,000000,4.575,4.5999,4.07,4.5,21018,0
+INM.US,D,20250117,000000,4.43,4.95,4.4,4.95,39842,0
+INM.US,D,20250121,000000,7.24,8.27,4.97,5.05,26115053,0
+INM.US,D,20250122,000000,4.45,4.75,3.96,4,644823,0
+INM.US,D,20250123,000000,4,4.39,3.74,4.2,262412,0
+INM.US,D,20250124,000000,4.14,4.36,4.04,4.22,186903,0
+INM.US,D,20250127,000000,4.29,4.29,3.96,3.97,67458,0
+INM.US,D,20250128,000000,3.97,4.045,3.65,3.79,77046,0
+INM.US,D,20250129,000000,3.73,3.8,3.38,3.52,77560,0
+INM.US,D,20250130,000000,3.51,3.545,3.19,3.27,46838,0
+INM.US,D,20250131,000000,3.3,3.3,2.86,3.08,115143,0
+INM.US,D,20250203,000000,3.09,3.2,2.91,3.07,287702,0
+INM.US,D,20250204,000000,2.98,3.19,2.951,3.13,43203,0
+INM.US,D,20250205,000000,3.16,3.5,3.13,3.15,135504,0
+INM.US,D,20250206,000000,3.11,3.2109,3.0901,3.13,43272,0
+INM.US,D,20250207,000000,3.16,3.289,3.1506,3.17,21110,0
+INM.US,D,20250210,000000,3.17,3.2,3.07,3.12,29876,0
+INM.US,D,20250211,000000,3.13,3.2099,3.08,3.08,18932,0
+INM.US,D,20250212,000000,3.08,3.25,3.06,3.2,161400,0
+INM.US,D,20250213,000000,3.15,3.1999,3.07,3.1,52297,0
+INM.US,D,20250214,000000,3.08,3.2,3.05,3.16,35222,0
+INM.US,D,20250218,000000,3.2,3.23,3.03,3.17,43188,0
+INM.US,D,20250219,000000,3.17,3.48,3.13,3.33,176080,0
+INM.US,D,20250220,000000,3.22,3.39,3.22,3.39,26872,0
+INM.US,D,20250221,000000,3.39,3.39,3.0848,3.12,36525,0
+INM.US,D,20250224,000000,3.2,3.2,2.98,2.98,53428,0
+INM.US,D,20250225,000000,2.98,3.005,2.66,2.83,73538,0
+INM.US,D,20250226,000000,2.78,3.18,2.7401,2.89,65251,0
+INM.US,D,20250227,000000,2.9,2.99,2.8812,2.93,16976,0
+INM.US,D,20250228,000000,2.9,2.9828,2.86,2.94,13647,0
+INM.US,D,20250303,000000,2.89,2.9882,2.85,2.85,10365,0
+INM.US,D,20250304,000000,2.85,2.85,2.53,2.645,100496,0
+INM.US,D,20250305,000000,2.65,2.9,2.5301,2.69,35931,0
+INM.US,D,20250306,000000,2.71,2.7999,2.56,2.76,11892,0
+INM.US,D,20250307,000000,2.71,2.8,2.6498,2.73,17816,0
+INM.US,D,20250310,000000,2.68,2.68,2.53,2.53,37796,0
+INM.US,D,20250311,000000,2.53,2.66,2.53,2.64,20634,0
+INM.US,D,20250312,000000,2.6,2.7656,2.58,2.67,16716,0
+INM.US,D,20250313,000000,2.6814,2.89,2.601,2.69,4908,0
+INM.US,D,20250314,000000,2.87,2.87,2.7041,2.82,2811,0
+INM.US,D,20250317,000000,2.9,2.9,2.73,2.74,24166,0
+INM.US,D,20250318,000000,2.72,2.88,2.65,2.88,21910,0
+INM.US,D,20250319,000000,2.7541,2.805,2.73,2.78,16916,0
+INM.US,D,20250320,000000,2.83,2.83,2.7801,2.805,2960,0
+INM.US,D,20250321,000000,2.7747,2.88,2.7747,2.78,3867,0
+INM.US,D,20250324,000000,2.79,2.85,2.775,2.85,3801,0
+INM.US,D,20250325,000000,2.85,2.8552,2.72,2.75,9812,0
+INM.US,D,20250326,000000,2.74,2.7585,2.65,2.65,4287,0
+INM.US,D,20250327,000000,2.64,2.64,2.59,2.64,6033,0
+INM.US,D,20250328,000000,2.6566,2.6566,2.06,2.06,39311,0
+INM.US,D,20250331,000000,2.19,2.19,2.0054,2.07,30286,0
+INM.US,D,20250401,000000,2.03,2.11,1.99,2.08,20436,0
+INM.US,D,20250402,000000,2.08,2.143,2.06,2.075,38106,0
+INM.US,D,20250403,000000,2.09,2.13,2.08,2.1,31338,0
+INM.US,D,20250404,000000,2.03,2.06,1.81,1.86,34763,0
+INM.US,D,20250407,000000,1.86,2.07,1.72,2.06,53136,0
+INM.US,D,20250408,000000,2.06,2.38,2.0001,2.2482,105015,0
+INM.US,D,20250409,000000,2.15,2.4508,2.13,2.425,44779,0
+INM.US,D,20250410,000000,2.47,2.555,2.3,2.5302,24508,0
+INM.US,D,20250411,000000,2.62,2.85,2.51,2.74,223648,0
+INM.US,D,20250414,000000,2.74,2.74,2.37,2.64,42862,0
+INM.US,D,20250415,000000,2.538,2.7883,2.52,2.78,16131,0
+INM.US,D,20250416,000000,2.61,2.77,2.61,2.669,37838,0
+INM.US,D,20250417,000000,2.64,2.7205,2.56,2.7162,8162,0
+INM.US,D,20250421,000000,2.7,3.15,2.69,2.9599,299723,0
+INM.US,D,20250422,000000,2.93,3.0511,2.7901,2.93,38414,0
+INM.US,D,20250423,000000,3,3.005,2.87,2.9499,12674,0
+INM.US,D,20250424,000000,2.89,3.05,2.8607,2.98,9376,0
+INM.US,D,20250425,000000,2.9,3.08,2.8582,2.99,21280,0
+INM.US,D,20250428,000000,3.04,3.1,2.85,3.01,15078,0
+INM.US,D,20250429,000000,2.9,2.98,2.8401,2.9473,12263,0
+INM.US,D,20250430,000000,2.89,2.98,2.87,2.9752,4109,0
+INM.US,D,20250501,000000,3.01,3.14,3.01,3.09,43382,0
+INM.US,D,20250502,000000,3.2,3.2,3.04,3.085,15299,0
+INM.US,D,20250505,000000,2.94,3.17,2.94,3.02,11823,0
+INM.US,D,20250506,000000,2.93,2.9533,2.7,2.9084,15035,0
+INM.US,D,20250507,000000,2.85,2.8654,2.736,2.736,14570,0
+INM.US,D,20250508,000000,2.74,2.74,2.25,2.3,75058,0
+INM.US,D,20250509,000000,2.38,2.4496,2.3301,2.345,16068,0
+INM.US,D,20250512,000000,2.2,2.4518,2.08,2.28,36707,0
+INM.US,D,20250513,000000,2.32,2.7201,2.2,2.62,142380,0
+INM.US,D,20250514,000000,2.62,4,2.62,3.36,3116336,0
+INM.US,D,20250515,000000,3.39,3.49,2.84,2.945,324679,0
+INM.US,D,20250516,000000,2.97,3.075,2.82,2.95,62879,0
+INM.US,D,20250519,000000,2.75,2.97,2.5102,2.76,79319,0
+INM.US,D,20250520,000000,2.7,3.15,2.7,3.0492,79028,0
+INM.US,D,20250521,000000,2.99,3.0843,2.7,2.7,47612,0
+INM.US,D,20250522,000000,2.91,2.9339,2.68,2.75,47972,0
+INM.US,D,20250523,000000,2.69,2.93,2.63,2.76,41274,0
+INM.US,D,20250527,000000,2.78,2.83,2.68,2.78,15370,0
+INM.US,D,20250528,000000,2.66,2.71,2.6101,2.63,28479,0
+INM.US,D,20250529,000000,2.58,2.9,2.34,2.45,63306,0
+INM.US,D,20250530,000000,2.56,2.88,2.43,2.49,129889,0
+INM.US,D,20250602,000000,5.55,7.98,3.35,3.42,74520155,0
+INM.US,D,20250603,000000,3.31,3.69,3.13,3.32,1239891,0
+INM.US,D,20250604,000000,3.12,3.33,2.83,2.98,540678,0
+INM.US,D,20250605,000000,2.86,3.45,2.74,3.16,438877,0
+INM.US,D,20250606,000000,2.98,3.15,2.87,2.87,208315,0
+INM.US,D,20250609,000000,3.07,3.07,2.75,2.85,218329,0
+INM.US,D,20250610,000000,2.93,2.93,2.65,2.77,126407,0
+INM.US,D,20250611,000000,2.81,2.81,2.5001,2.55,159420,0
+INM.US,D,20250612,000000,2.5,2.7206,2.5,2.69,142254,0
+INM.US,D,20250613,000000,2.7,2.7399,2.5,2.53,155806,0
+INM.US,D,20250616,000000,2.5,2.5256,2.31,2.37,149778,0
+INM.US,D,20250617,000000,2.32,2.3999,2.3,2.36,39469,0
+INM.US,D,20250618,000000,2.36,2.51,2.32,2.51,97121,0
+INM.US,D,20250620,000000,2.47,2.5314,2.44,2.49,42939,0
+INM.US,D,20250623,000000,2.44,2.48,2.2601,2.45,104214,0
+INM.US,D,20250624,000000,4.21,5.5,3.36,3.87,109978256,0
+INM.US,D,20250625,000000,3.62,4.0253,3.45,3.79,1714668,0
+INM.US,D,20250626,000000,3.71,3.71,3.3201,3.46,410152,0
+INM.US,D,20250627,000000,3.36,3.55,3.33,3.38,257797,0
+INM.US,D,20250630,000000,3.305,3.35,3.08,3.25,201735,0
+INM.US,D,20250701,000000,3.11,3.165,3,3.09,141744,0
+INM.US,D,20250702,000000,3,3.08,2.93,3.05,107296,0
+INM.US,D,20250703,000000,2.99,3.025,2.9,2.91,56879,0
+INM.US,D,20250707,000000,2.85,2.9,2.66,2.73,106471,0
+INM.US,D,20250708,000000,2.69,2.7699,2.67,2.76,57790,0
+INM.US,D,20250709,000000,2.7,2.88,2.68,2.86,55429,0
+INM.US,D,20250710,000000,2.83,2.97,2.75,2.82,123444,0
+INM.US,D,20250711,000000,2.76,2.81,2.69,2.75,82680,0
+INM.US,D,20250714,000000,2.75,3.28,2.7,3.17,1340528,0
+INM.US,D,20250715,000000,3,3,2.72,2.78,194261,0
+INM.US,D,20250716,000000,2.71,2.7694,2.6,2.62,99138,0
+INM.US,D,20250717,000000,2.62,2.72,2.6001,2.635,74331,0
+INM.US,D,20250718,000000,2.66,2.6895,2.6497,2.67,53378,0
+INM.US,D,20250721,000000,2.68,2.7,2.61,2.63,61512,0
+INM.US,D,20250722,000000,2.63,2.7,2.56,2.65,119615,0
+INM.US,D,20250723,000000,2.7,2.74,2.67,2.69,112654,0
+INM.US,D,20250724,000000,2.75,2.75,2.6323,2.68,39865,0
+INM.US,D,20250725,000000,2.64,2.7,2.61,2.64,40163,0
+INM.US,D,20250728,000000,2.64,2.71,2.62,2.64,76925,0
+INM.US,D,20250729,000000,2.69,2.7,2.54,2.67,161339,0
+INM.US,D,20250730,000000,2.61,2.6136,2.48,2.52,64180,0
+INM.US,D,20250731,000000,2.56,2.56,2.39,2.43,84089,0
+INM.US,D,20250801,000000,2.41,2.41,2.3101,2.39,50634,0
+INM.US,D,20250804,000000,2.39,2.39,2.32,2.37,49185,0
+INM.US,D,20250805,000000,2.34,2.36,2.3,2.31,60597,0
+INM.US,D,20250806,000000,2.3,2.36,2.23,2.27,96240,0
+INM.US,D,20250807,000000,2.25,2.28,2.2,2.24,27451,0
+INM.US,D,20250808,000000,2.23,2.24,2.2,2.24,13252,0
+INM.US,D,20250811,000000,2.28,2.3,2.19,2.25,71600,0
+INM.US,D,20250812,000000,2.18,2.27,2.16,2.21,65883,0
+INM.US,D,20250813,000000,2.21,2.261,2.2,2.25,55943,0
+INM.US,D,20250814,000000,2.27,2.3994,2.27,2.34,98224,0
+INM.US,D,20250815,000000,2.3,2.399,2.28,2.32,76972,0
+INM.US,D,20250818,000000,2.3,2.33,2.275,2.3,43723,0
+INM.US,D,20250819,000000,2.32,2.32,2.21,2.25,38947,0
+INM.US,D,20250820,000000,2.2,2.26,2.15,2.22,65297,0
+INM.US,D,20250821,000000,2.2199,2.24,2.17,2.22,24647,0
+INM.US,D,20250822,000000,2.26,2.2965,2.23,2.28,33199,0
+INM.US,D,20250825,000000,2.27,2.28,2.22,2.23,14318,0
+INM.US,D,20250826,000000,2.23,2.2776,2.2222,2.255,42702,0
+INM.US,D,20250827,000000,2.2275,2.2998,2.2275,2.25,28247,0
+INM.US,D,20250828,000000,2.27,2.27,2.18,2.18,34763,0
+INM.US,D,20250829,000000,2.21,2.23,2.17,2.22,26812,0
+INM.US,D,20250902,000000,2.14,2.25,2.14,2.16,22724,0
+INM.US,D,20250903,000000,2.14,2.1943,2.1,2.11,34428,0
+INM.US,D,20250904,000000,2.11,2.12,2.06,2.09,17862,0
+INM.US,D,20250905,000000,2.03,2.15,2.03,2.11,36479,0
+INM.US,D,20250908,000000,2.1,2.17,2.07,2.15,42813,0
+INM.US,D,20250909,000000,2.1,2.26,2.1,2.25,80420,0
+INM.US,D,20250910,000000,2.25,2.25,2.15,2.17,14065,0
+INM.US,D,20250911,000000,2.17,2.22,2.16,2.16,30334,0
+INM.US,D,20250912,000000,2.16,2.2799,2.11,2.14,92146,0
+INM.US,D,20250915,000000,2.15,2.26,2.12,2.22,118042,0
+INM.US,D,20250916,000000,2.24,2.3699,2.23,2.32,144765,0
+INM.US,D,20250917,000000,2.35,2.45,2.3,2.36,197179,0
+INM.US,D,20250918,000000,2.35,2.38,2.28,2.36,127843,0
+INM.US,D,20250919,000000,2.37,2.45,2.22,2.29,138744,0
+INM.US,D,20250922,000000,2.24,2.3299,2.18,2.27,112426,0
+INM.US,D,20250923,000000,2.25,2.3,2.1101,2.14,116754,0
+INM.US,D,20250924,000000,2.18,2.23,2.16,2.18,29102,0
+INM.US,D,20250925,000000,2.15,2.19,2.13,2.18,22268,0
+INM.US,D,20250926,000000,2.16,2.25,2.15,2.19,47581,0
+INM.US,D,20250929,000000,2.22,2.3965,2.21,2.27,278578,0
+INM.US,D,20250930,000000,2.27,2.27,2.1681,2.19,80152,0
+INM.US,D,20251001,000000,2.19,2.28,2.17,2.22,30496,0
+INM.US,D,20251002,000000,2.22,2.3,2.22,2.26,76547,0
+INM.US,D,20251003,000000,2.22,2.29,2.22,2.29,55011,0
+INM.US,D,20251006,000000,2.28,2.31,2.22,2.24,85480,0
+INM.US,D,20251007,000000,2.25,2.4,2.24,2.26,135947,0
+INM.US,D,20251008,000000,2.27,2.4999,2.26,2.46,343685,0
+INM.US,D,20251009,000000,2.44,2.44,2.3,2.35,212371,0
+INM.US,D,20251010,000000,2.36,2.4,2.1,2.123,311862,0
+INM.US,D,20251013,000000,2.15,2.15,2.04,2.13,65244,0
+INM.US,D,20251014,000000,2.13,2.24,2.13,2.2,192349,0
+INM.US,D,20251015,000000,2.16,2.2099,2.12,2.2,68035,0
+INM.US,D,20251016,000000,2.22,2.26,2.07,2.08,74424,0
+INM.US,D,20251017,000000,2.08,2.22,2.07,2.1,77764,0
+INM.US,D,20251020,000000,2.1,2.18,2.09,2.15,15371,0
+INM.US,D,20251021,000000,2.16,2.1697,2.11,2.16,32697,0
+INM.US,D,20251022,000000,2.1,2.15,2.02,2.06,94268,0
+INM.US,D,20251023,000000,2.06,2.1,2.02,2.03,43409,0
+INM.US,D,20251024,000000,2.04,2.14,2.04,2.07,50596,0
+INM.US,D,20251027,000000,2.06,2.1027,2.04,2.04,32923,0
+INM.US,D,20251028,000000,2.04,2.052,2,2,54263,0
+INM.US,D,20251029,000000,2,2.0175,1.86,1.88,134630,0
+INM.US,D,20251030,000000,1.88,1.895,1.8,1.85,29624,0
+INM.US,D,20251031,000000,1.83,1.9227,1.8205,1.88,26123,0
+INM.US,D,20251103,000000,1.89,1.89,1.83,1.85,33958,0
+INM.US,D,20251104,000000,1.8121,1.84,1.6705,1.73,117435,0
+INM.US,D,20251105,000000,1.73,1.74,1.6995,1.73,20095,0
+INM.US,D,20251106,000000,1.72,1.73,1.7,1.705,19531,0
+INM.US,D,20251107,000000,1.69,1.69,1.56,1.6,136199,0
+INM.US,D,20251110,000000,1.6,1.65,1.6,1.62,34994,0
+INM.US,D,20251111,000000,1.59,1.76,1.59,1.74,41305,0
+INM.US,D,20251112,000000,1.76,1.79,1.69,1.73,36414,0
+INM.US,D,20251113,000000,1.89,1.91,1.715,1.81,223046,0
+INM.US,D,20251114,000000,1.82,1.82,1.695,1.705,54006,0
+INM.US,D,20251117,000000,1.67,1.68,1.65,1.65,38812,0
+INM.US,D,20251118,000000,1.63,1.66,1.39,1.46,3111229,0
+INM.US,D,20251119,000000,1.45,1.4599,1.23,1.23,4153233,0
+INM.US,D,20251120,000000,1.39,1.44,1.23,1.25,7582815,0
+INM.US,D,20251121,000000,1.17,1.25,1.13,1.2,452112,0
+INM.US,D,20251124,000000,1.16,1.2434,1.16,1.22,211699,0
+INM.US,D,20251125,000000,1.22,1.42,1.21,1.4,559550,0
+INM.US,D,20251126,000000,1.34,1.39,1.3,1.32,205942,0
+INM.US,D,20251128,000000,1.31,1.35,1.27,1.33,59599,0
+INM.US,D,20251201,000000,1.33,1.33,1.27,1.27,52544,0
+INM.US,D,20251202,000000,1.23,1.33,1.22,1.32,85191,0
+INM.US,D,20251203,000000,1.29,1.36,1.26,1.34,62898,0
+INM.US,D,20251204,000000,1.26,1.37,1.25,1.34,131142,0
+INM.US,D,20251205,000000,1.33,1.52,1.32,1.43,420250,0
+INM.US,D,20251208,000000,1.39,1.39,1.3,1.31,118407,0
+INM.US,D,20251209,000000,1.34,1.34,1.27,1.31,91442,0
+INM.US,D,20251210,000000,1.32,1.34,1.29,1.32,54533,0
+INM.US,D,20251211,000000,1.31,1.41,1.28,1.39,117072,0
+INM.US,D,20251212,000000,1.4,1.48,1.3503,1.43,386611,0
+INM.US,D,20251215,000000,1.38,1.39,1.16,1.2,326078,0
+INM.US,D,20251216,000000,1.32,1.32,1.26,1.32,94576,0
+INM.US,D,20251217,000000,1.3,1.3,1.2,1.2,153958,0
+INM.US,D,20251218,000000,1.26,1.355,1.25,1.29,222371,0
+INM.US,D,20251219,000000,1.26,1.29,1.18,1.19,147419,0
+INM.US,D,20251222,000000,1.19,1.35,1.19,1.25,155546,0
+INM.US,D,20251223,000000,1.23,1.32,1.23,1.26,48398,0
+INM.US,D,20251224,000000,1.25,1.25,1.23,1.23,15408,0
+INM.US,D,20251226,000000,1.25,1.25,1.21,1.22,41744,0
+INM.US,D,20251229,000000,1.19,1.24,1.1203,1.19,313312,0
+INM.US,D,20251230,000000,1.14,1.14,1.0901,1.1,162916,0
+INM.US,D,20251231,000000,1.1,1.12,1.03,1.06,184444,0
+INM.US,D,20260102,000000,1.06,1.1363,1.055,1.12,49851,0
+INM.US,D,20260105,000000,1.1,1.19,1.1,1.15,44281,0
+INM.US,D,20260106,000000,1.13,1.1687,1.13,1.13,12724,0
+INM.US,D,20260107,000000,1.14,1.22,1.13,1.2,104299,0
+INM.US,D,20260108,000000,1.16,1.31,1.16,1.25,97348,0
+INM.US,D,20260109,000000,1.25,1.4,1.25,1.29,157834,0
+INM.US,D,20260112,000000,1.27,1.2725,1.16,1.17,133828,0
+INM.US,D,20260113,000000,1.17,1.21,1.15,1.15,71666,0
+INM.US,D,20260114,000000,1.14,1.18,1.12,1.13,19000,0
+INM.US,D,20260115,000000,1.15,1.1529,1.06,1.07,78452,0
+INM.US,D,20260116,000000,1.07,1.13,1.06,1.1,77162,0
+INM.US,D,20260120,000000,1.08,1.14,1.06,1.07,63542,0
+INM.US,D,20260121,000000,1.09,1.18,1.09,1.15,82315,0
+INM.US,D,20260122,000000,1.1405,1.16,1.03,1.07,260667,0
+INM.US,D,20260123,000000,1.13,1.13,1.08,1.11,46310,0
+INM.US,D,20260126,000000,1.09,1.1401,1.07,1.07,50573,0
+INM.US,D,20260127,000000,1.0804,1.09,1.07,1.07,44972,0
+INM.US,D,20260128,000000,1.07,1.1359,1.07,1.07,53116,0
+INM.US,D,20260129,000000,1.07,1.1299,1.07,1.07,65208,0
+INM.US,D,20260130,000000,1.1,1.1199,1.08,1.1,44362,0
+INM.US,D,20260202,000000,1.11,1.11,1.09,1.1,36338,0
+INM.US,D,20260203,000000,1.1,1.1196,1.03,1.06,97989,0
+INM.US,D,20260204,000000,1.08,1.08,1,1,38685,0
+INM.US,D,20260205,000000,1.01,1.0699,0.98,0.9816,43394,0
+INM.US,D,20260206,000000,0.98,0.9816,0.900001,0.9403,41065,0
+INM.US,D,20260209,000000,0.931,0.99,0.9296,0.935,16813,0
+INM.US,D,20260210,000000,0.95,1.085,0.95,1,34196,0
+INM.US,D,20260211,000000,1.01,1.01,0.99,0.99,171514,0
+INM.US,D,20260212,000000,0.968,0.969899,0.89,0.8901,92776,0
+INM.US,D,20260213,000000,0.8883,0.96,0.865,0.877,52021,0
+INM.US,D,20260217,000000,0.87,0.88,0.85,0.85,14764,0
+INM.US,D,20260218,000000,0.86,0.9,0.85,0.878,49745,0

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

@@ -0,0 +1,917 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INTR.US,D,20220624,000000,3.66,3.66,3.065,3.39,1563903,0
+INTR.US,D,20220627,000000,3.4,3.4,3.12,3.19,160298,0
+INTR.US,D,20220628,000000,3.19,3.22,3.05,3.05,71818,0
+INTR.US,D,20220629,000000,3.1,3.11,2.84,2.84,62220,0
+INTR.US,D,20220630,000000,2.77,2.87,2.1,2.1,327289,0
+INTR.US,D,20220701,000000,2.67,2.87,2.6,2.77,592667,0
+INTR.US,D,20220705,000000,2.6,3.69,2.555,3.02,1241232,0
+INTR.US,D,20220706,000000,3.04,3.12,2.83,3.07,2473624,0
+INTR.US,D,20220707,000000,2.99,3.17,2.92,3.04,1262940,0
+INTR.US,D,20220708,000000,3.01,3.01,2.83,2.84,41055,0
+INTR.US,D,20220711,000000,2.75,2.75,2.57,2.62,186465,0
+INTR.US,D,20220712,000000,2.58,2.69,2.46,2.55,205633,0
+INTR.US,D,20220713,000000,2.4513,2.53,2.4,2.45,180749,0
+INTR.US,D,20220714,000000,2.33,2.51,2.27,2.43,216984,0
+INTR.US,D,20220715,000000,2.43,2.56,2.3869,2.51,817363,0
+INTR.US,D,20220718,000000,2.48,2.544,2.41,2.5,140231,0
+INTR.US,D,20220719,000000,2.48,2.69,2.48,2.67,240819,0
+INTR.US,D,20220720,000000,2.7,2.87,2.7,2.76,539818,0
+INTR.US,D,20220721,000000,2.77,3.02,2.77,3.01,190912,0
+INTR.US,D,20220722,000000,3.02,3.07,2.93,2.97,128751,0
+INTR.US,D,20220725,000000,2.96,3.03,2.86,3.02,187950,0
+INTR.US,D,20220726,000000,2.87,2.95,2.82,2.9,124503,0
+INTR.US,D,20220727,000000,2.99,3.1661,2.92,3.16,451235,0
+INTR.US,D,20220728,000000,3.18,3.36,3.09,3.36,436873,0
+INTR.US,D,20220729,000000,3.25,3.29,3.03,3.18,536927,0
+INTR.US,D,20220801,000000,3,3.16,2.91,3.06,225578,0
+INTR.US,D,20220802,000000,3,3.04,2.925,2.98,116934,0
+INTR.US,D,20220803,000000,3,3.18,2.95,3.14,743875,0
+INTR.US,D,20220804,000000,3.23,3.49,3.23,3.37,538925,0
+INTR.US,D,20220805,000000,3.32,3.46,3.32,3.36,519295,0
+INTR.US,D,20220808,000000,3.45,3.65,3.45,3.61,179932,0
+INTR.US,D,20220809,000000,3.61,3.61,3.295,3.39,209340,0
+INTR.US,D,20220810,000000,3.5,3.77,3.34,3.45,500666,0
+INTR.US,D,20220811,000000,3.42,3.46,3.09,3.09,511528,0
+INTR.US,D,20220812,000000,3.2,3.21,3.08,3.14,229800,0
+INTR.US,D,20220815,000000,3.14,3.52,3.11,3.5,559419,0
+INTR.US,D,20220816,000000,3.46,4.4,3.46,3.84,2761500,0
+INTR.US,D,20220817,000000,3.78,4.24,3.68,3.75,715845,0
+INTR.US,D,20220818,000000,3.85,3.95,3.56,3.63,121060,0
+INTR.US,D,20220819,000000,3.56,3.65,3.45,3.57,141972,0
+INTR.US,D,20220822,000000,3.49,3.58,3.4526,3.53,102058,0
+INTR.US,D,20220823,000000,3.63,4.04,3.63,4.03,181292,0
+INTR.US,D,20220824,000000,4.09,4.45,4.05,4.4,826027,0
+INTR.US,D,20220825,000000,4.17,4.35,4.15,4.21,189572,0
+INTR.US,D,20220826,000000,4.21,4.37,4.14,4.16,856767,0
+INTR.US,D,20220829,000000,4.11,4.41,3.8701,4.26,130649,0
+INTR.US,D,20220830,000000,4.345,4.355,4,4.105,110990,0
+INTR.US,D,20220831,000000,4.08,4.63,4.01,4.28,163811,0
+INTR.US,D,20220901,000000,4.07,4.2595,3.91,4.2,272695,0
+INTR.US,D,20220902,000000,4.19,4.35,4.1,4.23,134014,0
+INTR.US,D,20220906,000000,3.91,4.01,3.76,3.87,1180959,0
+INTR.US,D,20220907,000000,3.8292,4.16,3.77,4.16,17268,0
+INTR.US,D,20220908,000000,3.91,4.16,3.8957,3.99,143473,0
+INTR.US,D,20220909,000000,3.98,4.28,3.97,4.11,439047,0
+INTR.US,D,20220912,000000,4.22,4.43,4.22,4.36,179470,0
+INTR.US,D,20220913,000000,4.2,4.23,4.05,4.15,144527,0
+INTR.US,D,20220914,000000,4.16,4.4887,4.11,4.38,148067,0
+INTR.US,D,20220915,000000,4.41,4.41,4.05,4.12,289522,0
+INTR.US,D,20220916,000000,4.16,4.16,3.8,4.03,330268,0
+INTR.US,D,20220919,000000,3.98,4.12,3.89,4.08,134613,0
+INTR.US,D,20220920,000000,4.07,4.45,4.01,4.21,326067,0
+INTR.US,D,20220921,000000,4.18,4.31,4.12,4.23,64346,0
+INTR.US,D,20220922,000000,4.25,4.43,4.1617,4.43,119250,0
+INTR.US,D,20220923,000000,4.26,4.305,3.94,4.19,640147,0
+INTR.US,D,20220926,000000,4.12,4.12,3.64,3.64,123159,0
+INTR.US,D,20220927,000000,3.68,3.96,3.51,3.51,134411,0
+INTR.US,D,20220928,000000,3.49,3.5631,3.28,3.39,317261,0
+INTR.US,D,20220929,000000,3.33,3.37,3.22,3.34,104193,0
+INTR.US,D,20220930,000000,3.3,3.37,3.16,3.26,2309860,0
+INTR.US,D,20221003,000000,3.37,3.63,3.29,3.5,916999,0
+INTR.US,D,20221004,000000,3.53,3.61,3.2,3.33,940268,0
+INTR.US,D,20221005,000000,3.24,3.39,3.21,3.26,195835,0
+INTR.US,D,20221006,000000,3.26,3.3999,3.21,3.31,472546,0
+INTR.US,D,20221007,000000,3.26,3.26,3.13,3.13,62701,0
+INTR.US,D,20221010,000000,3.22,3.22,3.02,3.09,256637,0
+INTR.US,D,20221011,000000,3.14,3.15,3.01,3.03,135220,0
+INTR.US,D,20221012,000000,3.01,3.04,2.9152,3.04,30230,0
+INTR.US,D,20221013,000000,2.92,3.16,2.88,3.05,383159,0
+INTR.US,D,20221014,000000,3.07,3.11,2.885,2.92,150885,0
+INTR.US,D,20221017,000000,2.98,3.05,2.94,3.02,183039,0
+INTR.US,D,20221018,000000,3.1,3.14,2.93,3.02,251461,0
+INTR.US,D,20221019,000000,2.93,2.94,2.8,2.86,474877,0
+INTR.US,D,20221020,000000,2.86,2.94,2.8,2.83,325617,0
+INTR.US,D,20221021,000000,2.86,3.035,2.85,2.93,704079,0
+INTR.US,D,20221024,000000,2.84,2.88,2.73,2.78,76438,0
+INTR.US,D,20221025,000000,2.79,2.92,2.79,2.82,119664,0
+INTR.US,D,20221026,000000,2.8,2.83,2.61,2.64,199893,0
+INTR.US,D,20221027,000000,2.67,2.87,2.67,2.81,211964,0
+INTR.US,D,20221028,000000,2.82,2.8548,2.78,2.79,120364,0
+INTR.US,D,20221031,000000,2.78,3.02,2.74,3.02,514025,0
+INTR.US,D,20221101,000000,3.03,3.06,2.88,2.97,493782,0
+INTR.US,D,20221102,000000,2.93,3.095,2.87,2.89,10110,0
+INTR.US,D,20221103,000000,2.91,3,2.84,2.97,78016,0
+INTR.US,D,20221104,000000,3.03,3.03,2.88,2.91,664166,0
+INTR.US,D,20221107,000000,2.93,3.03,2.74,2.76,72366,0
+INTR.US,D,20221108,000000,2.72,2.96,2.62,2.73,268305,0
+INTR.US,D,20221109,000000,2.75,3,2.65,2.76,1965197,0
+INTR.US,D,20221110,000000,2.66,2.66,2.4,2.4,1301530,0
+INTR.US,D,20221111,000000,2.38,2.58,2.3,2.37,587060,0
+INTR.US,D,20221114,000000,2.4,2.53,2.33,2.49,269562,0
+INTR.US,D,20221115,000000,2.46,2.6,2.4374,2.58,29385,0
+INTR.US,D,20221116,000000,2.52,2.52,2.11,2.23,751977,0
+INTR.US,D,20221117,000000,2.15,2.21,2.05,2.21,546400,0
+INTR.US,D,20221118,000000,2.29,2.35,2.2,2.25,55950,0
+INTR.US,D,20221121,000000,2.22,2.34,2.2,2.32,630891,0
+INTR.US,D,20221122,000000,2.33,2.3794,2.3,2.325,192318,0
+INTR.US,D,20221123,000000,2.29,2.29,2.15,2.2444,1942436,0
+INTR.US,D,20221125,000000,2.34,2.46,2.2658,2.36,859729,0
+INTR.US,D,20221128,000000,2.34,2.4,2.2419,2.26,54799,0
+INTR.US,D,20221129,000000,2.23,2.47,2.2292,2.39,221913,0
+INTR.US,D,20221130,000000,2.37,2.48,2.3315,2.45,632049,0
+INTR.US,D,20221201,000000,2.43,2.4798,2.29,2.33,173815,0
+INTR.US,D,20221202,000000,2.42,2.47,2.33,2.42,106283,0
+INTR.US,D,20221205,000000,2.44,2.44,2.17,2.18,135442,0
+INTR.US,D,20221206,000000,2.16,2.35,2.16,2.29,2029457,0
+INTR.US,D,20221207,000000,2.27,2.33,2.19,2.24,75995,0
+INTR.US,D,20221208,000000,2.19,2.31,2.03,2.1,1092171,0
+INTR.US,D,20221209,000000,2.05,2.14,2,2,20540,0
+INTR.US,D,20221212,000000,1.99,2.01,1.88,1.97,69337,0
+INTR.US,D,20221213,000000,2.06,2.1,1.82,1.88,67735,0
+INTR.US,D,20221214,000000,1.89,2.1799,1.72,1.85,556098,0
+INTR.US,D,20221215,000000,1.89,2.02,1.75,1.84,451240,0
+INTR.US,D,20221216,000000,1.81,1.9,1.755,1.81,363712,0
+INTR.US,D,20221219,000000,1.85,1.985,1.74,1.89,519099,0
+INTR.US,D,20221220,000000,1.95,2.07,1.92,1.92,773942,0
+INTR.US,D,20221221,000000,1.89,1.99,1.89,1.97,833133,0
+INTR.US,D,20221222,000000,2.05,2.1,1.9,1.97,532923,0
+INTR.US,D,20221223,000000,1.97,2.13,1.97,2.13,367231,0
+INTR.US,D,20221227,000000,2.11,2.11,1.94,1.98,443875,0
+INTR.US,D,20221228,000000,2.01,2.27,2.01,2.18,551495,0
+INTR.US,D,20221229,000000,2.17,2.42,2.04,2.25,245326,0
+INTR.US,D,20221230,000000,2.24,2.46,2.1385,2.37,197144,0
+INTR.US,D,20230103,000000,2.22,2.22,1.83,1.84,407072,0
+INTR.US,D,20230104,000000,1.83,1.99,1.83,1.98,1210534,0
+INTR.US,D,20230105,000000,1.99,2.1684,1.99,2.15,109195,0
+INTR.US,D,20230106,000000,2.21,2.21,2.02,2.06,301894,0
+INTR.US,D,20230109,000000,2.04,2.18,2.01,2.08,193478,0
+INTR.US,D,20230110,000000,2.19,2.34,2.19,2.24,69366,0
+INTR.US,D,20230111,000000,2.22,2.49,2.1508,2.39,123682,0
+INTR.US,D,20230112,000000,2.2528,2.5,2.23,2.425,242160,0
+INTR.US,D,20230113,000000,2.44,2.4709,2.32,2.34,187174,0
+INTR.US,D,20230117,000000,2.37,2.6,2.31,2.6,359358,0
+INTR.US,D,20230118,000000,2.6,2.7,2.41,2.43,625577,0
+INTR.US,D,20230119,000000,2.46,2.61,2.44,2.55,701797,0
+INTR.US,D,20230120,000000,2.59,2.59,2.49,2.57,671889,0
+INTR.US,D,20230123,000000,2.54,2.55,2.4,2.42,254793,0
+INTR.US,D,20230124,000000,2.45,2.51,2.42,2.49,417683,0
+INTR.US,D,20230125,000000,2.6218,2.66,2.47,2.59,283556,0
+INTR.US,D,20230126,000000,2.66,2.7401,2.45,2.5,535781,0
+INTR.US,D,20230127,000000,2.51,2.58,2.47,2.49,455246,0
+INTR.US,D,20230130,000000,2.65,2.67,2.44,2.47,425979,0
+INTR.US,D,20230131,000000,2.69,2.77,2.63,2.74,853139,0
+INTR.US,D,20230201,000000,2.75,2.75,2.49,2.5,750407,0
+INTR.US,D,20230202,000000,2.56,2.59,2.44,2.48,210602,0
+INTR.US,D,20230203,000000,2.48,2.48,2.28,2.29,880193,0
+INTR.US,D,20230206,000000,2.23,2.38,2.23,2.37,235766,0
+INTR.US,D,20230207,000000,2.31,2.4,2.24,2.27,171842,0
+INTR.US,D,20230208,000000,2.24,2.3483,2.24,2.29,52718,0
+INTR.US,D,20230209,000000,2.31,2.35,2.14,2.18,465285,0
+INTR.US,D,20230210,000000,2.15,2.26,2.13,2.22,338959,0
+INTR.US,D,20230213,000000,2.26,2.27,2.12,2.18,285361,0
+INTR.US,D,20230214,000000,2.18,2.284,2.13,2.21,146105,0
+INTR.US,D,20230215,000000,2.23,2.3766,2.17,2.23,895403,0
+INTR.US,D,20230216,000000,2.2,2.3,2.17,2.28,771694,0
+INTR.US,D,20230217,000000,2.27,2.38,2.21,2.23,114246,0
+INTR.US,D,20230221,000000,2.17,2.2506,2,2.02,227756,0
+INTR.US,D,20230222,000000,2.08,2.225,2.03,2.16,222764,0
+INTR.US,D,20230223,000000,2.2,2.26,2.12,2.23,271538,0
+INTR.US,D,20230224,000000,2.17,2.24,2.08,2.1,322222,0
+INTR.US,D,20230227,000000,2.13,2.15,2.045,2.08,81283,0
+INTR.US,D,20230228,000000,2.06,2.14,2,2.03,446848,0
+INTR.US,D,20230301,000000,2.02,2.03,1.94,2,317631,0
+INTR.US,D,20230302,000000,1.96,2.04,1.94,1.97,180368,0
+INTR.US,D,20230303,000000,1.98,2.1,1.88,1.88,409436,0
+INTR.US,D,20230306,000000,1.9,2.04,1.88,1.97,345726,0
+INTR.US,D,20230307,000000,2.06,2.06,1.93,1.96,245085,0
+INTR.US,D,20230308,000000,2.01,2.18,2,2.06,294992,0
+INTR.US,D,20230309,000000,2.06,2.06,1.9501,1.99,191205,0
+INTR.US,D,20230310,000000,1.95,2.02,1.8242,1.91,458626,0
+INTR.US,D,20230313,000000,1.83,1.86,1.73,1.79,302782,0
+INTR.US,D,20230314,000000,1.83,1.83,1.61,1.63,1173952,0
+INTR.US,D,20230315,000000,1.69,1.69,1.53,1.55,1509516,0
+INTR.US,D,20230316,000000,1.57,1.64,1.56,1.62,709067,0
+INTR.US,D,20230317,000000,1.6,1.68,1.51,1.53,730546,0
+INTR.US,D,20230320,000000,1.54,1.54,1.41,1.47,796792,0
+INTR.US,D,20230321,000000,1.49,1.5399,1.43,1.5,446876,0
+INTR.US,D,20230322,000000,1.49,1.56,1.46,1.51,420157,0
+INTR.US,D,20230323,000000,1.53,1.53,1.37,1.4,588963,0
+INTR.US,D,20230324,000000,1.4,1.57,1.4,1.55,323595,0
+INTR.US,D,20230327,000000,1.58,1.66,1.58,1.62,496570,0
+INTR.US,D,20230328,000000,1.6,1.69,1.6,1.67,159099,0
+INTR.US,D,20230329,000000,1.68,1.71,1.6301,1.68,169326,0
+INTR.US,D,20230330,000000,1.79,1.83,1.71,1.8,301982,0
+INTR.US,D,20230331,000000,1.82,1.83,1.7,1.7,255535,0
+INTR.US,D,20230403,000000,1.67,1.73,1.67,1.7,148989,0
+INTR.US,D,20230404,000000,1.7,1.75,1.68,1.72,115246,0
+INTR.US,D,20230405,000000,1.72,1.7399,1.68,1.71,120052,0
+INTR.US,D,20230406,000000,1.73,1.8,1.7,1.76,210773,0
+INTR.US,D,20230410,000000,1.8,1.84,1.72,1.84,125661,0
+INTR.US,D,20230411,000000,1.9,1.97,1.83,1.92,409535,0
+INTR.US,D,20230412,000000,1.96,1.995,1.91,1.93,518761,0
+INTR.US,D,20230413,000000,1.96,1.975,1.91,1.93,144506,0
+INTR.US,D,20230414,000000,1.93,1.95,1.84,1.88,317877,0
+INTR.US,D,20230417,000000,1.88,1.9063,1.75,1.78,276454,0
+INTR.US,D,20230418,000000,1.79,1.82,1.7073,1.77,599489,0
+INTR.US,D,20230419,000000,1.74,1.74,1.625,1.64,860063,0
+INTR.US,D,20230420,000000,1.63,1.675,1.61,1.66,190157,0
+INTR.US,D,20230421,000000,1.64,1.78,1.64,1.66,38170,0
+INTR.US,D,20230424,000000,1.68,1.68,1.51,1.57,254377,0
+INTR.US,D,20230425,000000,1.57,1.62,1.54,1.59,168060,0
+INTR.US,D,20230426,000000,1.59,1.645,1.55,1.61,154702,0
+INTR.US,D,20230427,000000,1.62,1.74,1.62,1.7,185930,0
+INTR.US,D,20230428,000000,1.72,1.79,1.68,1.75,195692,0
+INTR.US,D,20230501,000000,1.75,1.78,1.74,1.76,39741,0
+INTR.US,D,20230502,000000,1.76,1.76,1.66,1.67,120846,0
+INTR.US,D,20230503,000000,1.66,1.74,1.65,1.7,175173,0
+INTR.US,D,20230504,000000,1.72,1.73,1.65,1.7,251415,0
+INTR.US,D,20230505,000000,1.75,1.87,1.73,1.76,200553,0
+INTR.US,D,20230508,000000,1.85,1.92,1.68,1.88,389412,0
+INTR.US,D,20230509,000000,1.85,2.01,1.85,1.98,571503,0
+INTR.US,D,20230510,000000,1.99,2.19,1.96,2.17,571290,0
+INTR.US,D,20230511,000000,2.14,2.42,2.14,2.4,755281,0
+INTR.US,D,20230512,000000,2.4,2.5,2.33,2.36,393636,0
+INTR.US,D,20230515,000000,2.35,2.43,2.3,2.37,275026,0
+INTR.US,D,20230516,000000,2.39,2.41,2.255,2.28,444111,0
+INTR.US,D,20230517,000000,2.31,2.39,2.25,2.38,209925,0
+INTR.US,D,20230518,000000,2.33,2.54,2.33,2.52,210898,0
+INTR.US,D,20230519,000000,2.5,2.59,2.31,2.39,389934,0
+INTR.US,D,20230522,000000,2.4,2.475,2.3,2.33,166777,0
+INTR.US,D,20230523,000000,2.33,2.43,2.3,2.32,235832,0
+INTR.US,D,20230524,000000,2.29,2.38,2.25,2.29,186554,0
+INTR.US,D,20230525,000000,2.41,2.54,2.3805,2.46,2079214,0
+INTR.US,D,20230526,000000,2.49,2.58,2.41,2.42,1294086,0
+INTR.US,D,20230530,000000,2.46,2.49,2.34,2.45,131707,0
+INTR.US,D,20230531,000000,2.47,2.54,2.3677,2.52,650664,0
+INTR.US,D,20230601,000000,2.51,2.85,2.51,2.81,409639,0
+INTR.US,D,20230602,000000,3,3.1,2.92,2.93,467638,0
+INTR.US,D,20230605,000000,2.94,3.09,2.9,3.01,205090,0
+INTR.US,D,20230606,000000,3.06,3.27,2.98,3.27,327012,0
+INTR.US,D,20230607,000000,3.26,3.4,2.9301,3.22,546927,0
+INTR.US,D,20230608,000000,3.19,3.31,2.92,3.15,221552,0
+INTR.US,D,20230609,000000,3.22,3.47,2.9713,3.43,217852,0
+INTR.US,D,20230612,000000,3.38,3.45,3.21,3.25,332024,0
+INTR.US,D,20230613,000000,3.47,3.49,3.09,3.14,400397,0
+INTR.US,D,20230614,000000,3.12,3.26,3.11,3.24,191776,0
+INTR.US,D,20230615,000000,3.27,3.27,3.13,3.21,174808,0
+INTR.US,D,20230616,000000,3.23,3.24,3.1,3.17,78670,0
+INTR.US,D,20230620,000000,3.16,3.38,3.12,3.34,178974,0
+INTR.US,D,20230621,000000,3.4,3.45,3.23,3.45,191547,0
+INTR.US,D,20230622,000000,3.46,3.46,3.14,3.22,253683,0
+INTR.US,D,20230623,000000,3.19,3.33,3.19,3.27,270926,0
+INTR.US,D,20230626,000000,3.275,3.44,3.21,3.4,129163,0
+INTR.US,D,20230627,000000,3.4,3.46,3.21,3.26,147629,0
+INTR.US,D,20230628,000000,3.31,3.31,3,3.02,174098,0
+INTR.US,D,20230629,000000,3,3.03,2.87,3.03,299099,0
+INTR.US,D,20230630,000000,3.06,3.22,3.04,3.13,77176,0
+INTR.US,D,20230703,000000,3.09,3.09,2.96,3.04,81141,0
+INTR.US,D,20230705,000000,3,3.1137,2.9,3.02,217802,0
+INTR.US,D,20230706,000000,2.95,3.0299,2.85,2.86,282008,0
+INTR.US,D,20230707,000000,2.91,3.2524,2.91,3.2,460429,0
+INTR.US,D,20230710,000000,3.2,3.27,3.13,3.23,342543,0
+INTR.US,D,20230711,000000,3.29,3.32,3.1,3.32,161884,0
+INTR.US,D,20230712,000000,3.34,3.41,3.18,3.23,104704,0
+INTR.US,D,20230713,000000,3.27,3.4099,3.23,3.29,120187,0
+INTR.US,D,20230714,000000,3.35,3.35,3.07,3.15,166239,0
+INTR.US,D,20230717,000000,3.05,3.2705,3.05,3.27,74133,0
+INTR.US,D,20230718,000000,3.29,3.429,3.23,3.35,206291,0
+INTR.US,D,20230719,000000,3.34,3.43,3.31,3.42,149311,0
+INTR.US,D,20230720,000000,3.43,3.48,3.35,3.48,105188,0
+INTR.US,D,20230721,000000,3.5,3.85,3.5,3.71,699547,0
+INTR.US,D,20230724,000000,3.71,3.8492,3.6501,3.74,118973,0
+INTR.US,D,20230725,000000,3.77,3.8565,3.75,3.78,161726,0
+INTR.US,D,20230726,000000,3.85,3.88,3.68,3.74,177333,0
+INTR.US,D,20230727,000000,3.77,3.9,3.7,3.74,301506,0
+INTR.US,D,20230728,000000,3.8,3.9,3.73,3.76,141048,0
+INTR.US,D,20230731,000000,3.87,3.96,3.81,3.95,219916,0
+INTR.US,D,20230801,000000,3.87,3.97,3.81,3.93,142867,0
+INTR.US,D,20230802,000000,3.95,3.95,3.71,3.75,119499,0
+INTR.US,D,20230803,000000,3.8,3.89,3.63,3.66,205280,0
+INTR.US,D,20230804,000000,3.71,3.71,3.5,3.58,196983,0
+INTR.US,D,20230807,000000,3.51,3.53,3.39,3.42,195270,0
+INTR.US,D,20230808,000000,3.37,3.4,3.26,3.39,151424,0
+INTR.US,D,20230809,000000,3.38,3.38,3.2,3.32,139093,0
+INTR.US,D,20230810,000000,3.4,3.54,3.39,3.45,149647,0
+INTR.US,D,20230811,000000,3.45,3.7,3.43,3.68,112250,0
+INTR.US,D,20230814,000000,3.9,4.075,3.9,3.96,667669,0
+INTR.US,D,20230815,000000,3.89,3.98,3.75,3.94,260807,0
+INTR.US,D,20230816,000000,4.21,4.29,3.89,3.92,669584,0
+INTR.US,D,20230817,000000,4.04,4.09,3.92,3.97,197451,0
+INTR.US,D,20230818,000000,3.98,4.385,3.98,4.37,292249,0
+INTR.US,D,20230821,000000,4.4,4.53,4.36,4.43,183289,0
+INTR.US,D,20230822,000000,4.42,4.62,4.42,4.58,214521,0
+INTR.US,D,20230823,000000,4.57,4.62,4.41,4.52,381138,0
+INTR.US,D,20230824,000000,4.5,4.54,4.2657,4.33,124693,0
+INTR.US,D,20230825,000000,4.31,4.46,4.28,4.46,65582,0
+INTR.US,D,20230828,000000,4.47,4.6,4.44,4.57,191240,0
+INTR.US,D,20230829,000000,4.55,4.6321,4.51,4.56,86639,0
+INTR.US,D,20230830,000000,4.55,4.55,4.4,4.42,117054,0
+INTR.US,D,20230831,000000,4.39,4.3964,4.04,4.08,232340,0
+INTR.US,D,20230901,000000,4.18,4.2347,4.03,4.07,191288,0
+INTR.US,D,20230905,000000,4.04,4.09,4,4.06,143291,0
+INTR.US,D,20230906,000000,4.06,4.11,3.8,3.86,184280,0
+INTR.US,D,20230907,000000,3.83,4.06,3.8,3.82,40238,0
+INTR.US,D,20230908,000000,3.82,3.88,3.74,3.78,150281,0
+INTR.US,D,20230911,000000,3.92,4.02,3.85,3.99,154366,0
+INTR.US,D,20230912,000000,4.03,4.3,3.9685,4.18,282877,0
+INTR.US,D,20230913,000000,4.28,4.4899,4.28,4.35,389512,0
+INTR.US,D,20230914,000000,4.36,4.41,4.32,4.4,53565,0
+INTR.US,D,20230915,000000,4.39,4.405,4.3,4.32,31786,0
+INTR.US,D,20230918,000000,4.37,4.4047,4.255,4.35,131086,0
+INTR.US,D,20230919,000000,4.35,4.35,4.11,4.13,115425,0
+INTR.US,D,20230920,000000,4.22,4.27,4.14,4.18,40230,0
+INTR.US,D,20230921,000000,4,4.04,3.92,4.01,259919,0
+INTR.US,D,20230922,000000,4.05,4.22,4.02,4.12,67864,0
+INTR.US,D,20230925,000000,4.05,4.0695,3.9825,4.01,52434,0
+INTR.US,D,20230926,000000,3.97,3.97,3.7,3.77,221940,0
+INTR.US,D,20230927,000000,3.86,3.92,3.68,3.74,137473,0
+INTR.US,D,20230928,000000,3.88,4.16,3.88,3.98,137126,0
+INTR.US,D,20230929,000000,4.09,4.15,3.985,4,77181,0
+INTR.US,D,20231002,000000,3.95,3.95,3.72,3.77,215414,0
+INTR.US,D,20231003,000000,3.8,3.8,3.52,3.62,234280,0
+INTR.US,D,20231004,000000,3.81,3.81,3.62,3.78,126073,0
+INTR.US,D,20231005,000000,3.74,3.93,3.74,3.84,243308,0
+INTR.US,D,20231006,000000,3.74,4.13,3.68,3.88,205996,0
+INTR.US,D,20231009,000000,3.9,4.0562,3.84,3.97,256801,0
+INTR.US,D,20231010,000000,4,4.25,4,4.21,187827,0
+INTR.US,D,20231011,000000,4.21,4.43,4.16,4.39,184956,0
+INTR.US,D,20231012,000000,4.33,4.38,4.19,4.21,40773,0
+INTR.US,D,20231013,000000,4.28,4.36,4.15,4.33,168743,0
+INTR.US,D,20231016,000000,4.31,4.35,4.125,4.19,908374,0
+INTR.US,D,20231017,000000,4.05,4.18,4.03,4.1,337477,0
+INTR.US,D,20231018,000000,4.17,4.2,4.05,4.12,232400,0
+INTR.US,D,20231019,000000,4.06,4.2,4.01,4.16,313159,0
+INTR.US,D,20231020,000000,4.13,4.25,4.08,4.16,345902,0
+INTR.US,D,20231023,000000,4.14,4.382,4.12,4.34,500168,0
+INTR.US,D,20231024,000000,4.35,4.68,4.35,4.66,354315,0
+INTR.US,D,20231025,000000,4.68,4.9,4.51,4.79,413564,0
+INTR.US,D,20231026,000000,4.83,4.9,4.65,4.82,312217,0
+INTR.US,D,20231027,000000,4.82,4.91,4.59,4.67,200619,0
+INTR.US,D,20231030,000000,4.75,4.7524,4.38,4.42,207765,0
+INTR.US,D,20231031,000000,4.35,4.51,4.31,4.45,193850,0
+INTR.US,D,20231101,000000,4.57,4.665,4.46,4.58,712816,0
+INTR.US,D,20231102,000000,4.6,4.62,4.46,4.5,320412,0
+INTR.US,D,20231103,000000,4.85,5.06,4.78,4.88,747194,0
+INTR.US,D,20231106,000000,4.86,4.9,4.505,4.58,558864,0
+INTR.US,D,20231107,000000,4.71,4.87,4.65,4.81,452085,0
+INTR.US,D,20231108,000000,4.93,4.9687,4.76,4.79,220687,0
+INTR.US,D,20231109,000000,4.91,4.95,4.75,4.81,320155,0
+INTR.US,D,20231110,000000,5.05,5.26,4.97,5.1,851411,0
+INTR.US,D,20231113,000000,5.05,5.2,4.9829,5.15,219057,0
+INTR.US,D,20231114,000000,5.39,5.46,5.24,5.46,357745,0
+INTR.US,D,20231115,000000,5.46,5.88,5.45,5.58,245684,0
+INTR.US,D,20231116,000000,5.62,5.8,5.54,5.6,351966,0
+INTR.US,D,20231117,000000,5.64,5.64,5.43,5.52,128695,0
+INTR.US,D,20231120,000000,5.47,5.761,5.47,5.69,292356,0
+INTR.US,D,20231121,000000,5.75,5.95,5.66,5.79,204829,0
+INTR.US,D,20231122,000000,5.59,5.6,5.32,5.39,364364,0
+INTR.US,D,20231124,000000,5.53,5.5694,5.4,5.48,124251,0
+INTR.US,D,20231127,000000,5.29,5.37,5.13,5.35,226393,0
+INTR.US,D,20231128,000000,5.35,5.57,5.23,5.45,176123,0
+INTR.US,D,20231129,000000,5.34,5.41,5.2612,5.38,163180,0
+INTR.US,D,20231130,000000,5.4,5.4,5.2407,5.26,91212,0
+INTR.US,D,20231201,000000,5.02,5.13,4.93,4.98,432631,0
+INTR.US,D,20231204,000000,4.91,5.08,4.72,4.82,300394,0
+INTR.US,D,20231205,000000,4.83,4.8598,4.71,4.81,434995,0
+INTR.US,D,20231206,000000,4.86,4.91,4.79,4.81,215550,0
+INTR.US,D,20231207,000000,4.96,5.0499,4.9,4.99,259967,0
+INTR.US,D,20231208,000000,5.04,5.07,4.955,5,161765,0
+INTR.US,D,20231211,000000,4.95,5.05,4.88,5.05,141541,0
+INTR.US,D,20231212,000000,5.04,5.04,4.85,4.95,109676,0
+INTR.US,D,20231213,000000,4.97,5.21,4.92,5.17,228204,0
+INTR.US,D,20231214,000000,5.24,5.36,5.2293,5.31,261782,0
+INTR.US,D,20231215,000000,5.36,5.38,5.16,5.19,577120,0
+INTR.US,D,20231218,000000,5.16,5.28,5.0948,5.26,128896,0
+INTR.US,D,20231219,000000,5.2,5.37,5.17,5.33,213602,0
+INTR.US,D,20231220,000000,5.4,5.47,5.3,5.32,1147018,0
+INTR.US,D,20231221,000000,5.35,5.42,5.28,5.3,295168,0
+INTR.US,D,20231222,000000,5.35,5.35,5.21,5.27,265605,0
+INTR.US,D,20231226,000000,5.32,5.42,5.3,5.37,272486,0
+INTR.US,D,20231227,000000,5.4,5.75,5.4,5.75,603797,0
+INTR.US,D,20231228,000000,5.75,5.77,5.61,5.61,286645,0
+INTR.US,D,20231229,000000,5.64,5.71,5.54,5.56,320098,0
+INTR.US,D,20240102,000000,5.5,5.55,5.3201,5.38,254763,0
+INTR.US,D,20240103,000000,5.36,5.41,5.3201,5.34,162417,0
+INTR.US,D,20240104,000000,5.26,5.26,5.14,5.2,364145,0
+INTR.US,D,20240105,000000,5.25,5.48,5.25,5.48,453594,0
+INTR.US,D,20240108,000000,5.44,5.66,5.44,5.66,331826,0
+INTR.US,D,20240109,000000,5.65,5.7,5.57,5.58,328680,0
+INTR.US,D,20240110,000000,5.43,5.48,5.3,5.32,303264,0
+INTR.US,D,20240111,000000,5.29,5.39,5.21,5.38,420055,0
+INTR.US,D,20240112,000000,5.48,5.49,5.24,5.25,284565,0
+INTR.US,D,20240116,000000,5.23,5.26,5,5,369991,0
+INTR.US,D,20240117,000000,4.8,4.88,4.51,4.54,3307444,0
+INTR.US,D,20240118,000000,4.44,4.49,4.32,4.46,13650262,0
+INTR.US,D,20240119,000000,4.53,4.77,4.4537,4.63,5690617,0
+INTR.US,D,20240122,000000,4.71,4.75,4.62,4.67,3741070,0
+INTR.US,D,20240123,000000,4.78,4.79,4.63,4.74,2626720,0
+INTR.US,D,20240124,000000,4.73,4.825,4.73,4.76,1059311,0
+INTR.US,D,20240125,000000,4.75,4.905,4.72,4.87,1715645,0
+INTR.US,D,20240126,000000,4.9,5.06,4.9,5.06,2246220,0
+INTR.US,D,20240129,000000,5.13,5.13,5,5.09,2388484,0
+INTR.US,D,20240130,000000,5.1,5.15,4.91,4.98,1890446,0
+INTR.US,D,20240131,000000,5.15,5.225,4.95,5.03,2706126,0
+INTR.US,D,20240201,000000,5.03,5.115,5.01,5.11,937981,0
+INTR.US,D,20240202,000000,5.11,5.2,5.02,5.18,510607,0
+INTR.US,D,20240205,000000,5.17,5.24,5.03,5.16,361530,0
+INTR.US,D,20240206,000000,5.25,5.31,5.145,5.3,683255,0
+INTR.US,D,20240207,000000,5.26,5.32,5.175,5.29,1751210,0
+INTR.US,D,20240208,000000,5.35,5.51,5.23,5.49,2068547,0
+INTR.US,D,20240209,000000,5.51,5.61,5.4,5.56,1908008,0
+INTR.US,D,20240212,000000,5.61,5.65,5.42,5.54,788832,0
+INTR.US,D,20240213,000000,5.11,5.61,5.1,5.38,1117670,0
+INTR.US,D,20240214,000000,5.35,5.525,5.27,5.47,803497,0
+INTR.US,D,20240215,000000,5.51,5.535,5.43,5.43,778445,0
+INTR.US,D,20240216,000000,5.37,5.48,5.29,5.4,1875912,0
+INTR.US,D,20240220,000000,5.3,5.44,5.28,5.33,1108028,0
+INTR.US,D,20240221,000000,5.4,5.45,5.17,5.3,717564,0
+INTR.US,D,20240222,000000,5.35,5.495,5.27,5.41,1900158,0
+INTR.US,D,20240223,000000,5.42,5.44,5.225,5.25,2154440,0
+INTR.US,D,20240226,000000,5.4,5.4099,5.24,5.24,773317,0
+INTR.US,D,20240227,000000,5.37,5.635,5.37,5.62,885764,0
+INTR.US,D,20240228,000000,5.5,5.84,5.435,5.7,1254028,0
+INTR.US,D,20240229,000000,5.71,5.73,5.64,5.65,398418,0
+INTR.US,D,20240301,000000,5.66,5.98,5.66,5.92,623587,0
+INTR.US,D,20240304,000000,5.91,6.03,5.87,5.97,1138178,0
+INTR.US,D,20240305,000000,5.98,6.26,5.98,6.08,3502481,0
+INTR.US,D,20240306,000000,6.18,6.24,6.08,6.13,753461,0
+INTR.US,D,20240307,000000,6.11,6.13,5.94,6.01,1251162,0
+INTR.US,D,20240308,000000,6.07,6.13,6.01,6.04,644573,0
+INTR.US,D,20240311,000000,6.01,6.16,6.01,6.07,902747,0
+INTR.US,D,20240312,000000,6.12,6.185,6.03,6.16,677432,0
+INTR.US,D,20240313,000000,6.19,6.39,6.13,6.33,812684,0
+INTR.US,D,20240314,000000,6.39,6.44,6.1,6.13,1090099,0
+INTR.US,D,20240315,000000,6.06,6.1295,5.915,5.92,806149,0
+INTR.US,D,20240318,000000,5.97,6.03,5.78,5.8,728608,0
+INTR.US,D,20240319,000000,5.83,5.98,5.7015,5.92,1033335,0
+INTR.US,D,20240320,000000,5.97,6.2,5.95,6.15,995496,0
+INTR.US,D,20240321,000000,6.16,6.16,6,6.02,609124,0
+INTR.US,D,20240322,000000,6.07,6.2,5.92,6.01,654293,0
+INTR.US,D,20240325,000000,6,6.075,5.89,5.92,577064,0
+INTR.US,D,20240326,000000,5.95,6.08,5.895,5.93,595639,0
+INTR.US,D,20240327,000000,5.94,5.95,5.67,5.85,1288203,0
+INTR.US,D,20240328,000000,5.84,5.89,5.66,5.71,1212183,0
+INTR.US,D,20240401,000000,5.78,5.84,5.68,5.76,2194053,0
+INTR.US,D,20240402,000000,5.72,5.72,5.59,5.71,1266271,0
+INTR.US,D,20240403,000000,5.6,5.71,5.55,5.65,772542,0
+INTR.US,D,20240404,000000,5.68,6.03,5.68,5.8,1327472,0
+INTR.US,D,20240405,000000,5.76,5.87,5.735,5.83,887189,0
+INTR.US,D,20240408,000000,5.95,6.075,5.83,6.05,520669,0
+INTR.US,D,20240409,000000,6.09,6.1,5.945,6.02,571388,0
+INTR.US,D,20240410,000000,5.83,5.88,5.73,5.77,1251824,0
+INTR.US,D,20240411,000000,5.78,5.78,5.575,5.59,761357,0
+INTR.US,D,20240412,000000,5.53,5.59,5.365,5.38,723266,0
+INTR.US,D,20240415,000000,5.35,5.42,5.04,5.1,1587496,0
+INTR.US,D,20240416,000000,5.15,5.15,4.9,4.97,1644619,0
+INTR.US,D,20240417,000000,4.986,5.12,4.93,5.06,678724,0
+INTR.US,D,20240418,000000,5.14,5.175,5.01,5.1,642151,0
+INTR.US,D,20240419,000000,5.14,5.31,5.13,5.23,542831,0
+INTR.US,D,20240422,000000,5.15,5.235,5.11,5.21,394463,0
+INTR.US,D,20240423,000000,5.16,5.305,5.15,5.23,440075,0
+INTR.US,D,20240424,000000,5.21,5.21,5,5.07,667205,0
+INTR.US,D,20240425,000000,5,5.1,4.96,5.06,317579,0
+INTR.US,D,20240426,000000,5.15,5.275,5.15,5.21,420950,0
+INTR.US,D,20240429,000000,5.21,5.22,5.1,5.16,502191,0
+INTR.US,D,20240430,000000,5.07,5.17,5.01,5.03,310948,0
+INTR.US,D,20240501,000000,5.02,5.22,5,5.05,201954,0
+INTR.US,D,20240502,000000,5.14,5.18,5.07,5.14,436869,0
+INTR.US,D,20240503,000000,5.21,5.47,5.21,5.47,710721,0
+INTR.US,D,20240506,000000,5.45,5.62,5.425,5.45,438700,0
+INTR.US,D,20240507,000000,5.44,5.53,5.34,5.4,756520,0
+INTR.US,D,20240508,000000,5.33,5.51,5.33,5.46,464943,0
+INTR.US,D,20240509,000000,5.52,5.87,5.42,5.73,1451495,0
+INTR.US,D,20240510,000000,5.79,5.82,5.705,5.75,801943,0
+INTR.US,D,20240513,000000,5.76,5.81,5.62,5.65,568085,0
+INTR.US,D,20240514,000000,5.65,6,5.65,6,914350,0
+INTR.US,D,20240515,000000,6.05,6.21,5.998,6.12,1507487,0
+INTR.US,D,20240516,000000,6.11,6.31,6.02,6.3,1379128,0
+INTR.US,D,20240517,000000,6.32,6.48,6.3,6.42,717710,0
+INTR.US,D,20240520,000000,6.44,6.59,6.37,6.52,474464,0
+INTR.US,D,20240521,000000,6.74,6.78,6.65,6.75,1017610,0
+INTR.US,D,20240522,000000,6.62,6.68,6.45,6.53,1317828,0
+INTR.US,D,20240523,000000,6.56,6.62,6.425,6.48,443962,0
+INTR.US,D,20240524,000000,6.49,6.66,6.49,6.53,2693141,0
+INTR.US,D,20240528,000000,6.6,6.61,6.4601,6.51,825666,0
+INTR.US,D,20240529,000000,6.36,6.39,6,6.25,2185662,0
+INTR.US,D,20240530,000000,6.32,6.46,6.29,6.34,576786,0
+INTR.US,D,20240531,000000,6.25,6.25,5.91,6.08,1700564,0
+INTR.US,D,20240603,000000,5.95,5.985,5.81,5.88,1283943,0
+INTR.US,D,20240604,000000,5.76,5.76,5.575,5.64,546854,0
+INTR.US,D,20240605,000000,5.69,5.93,5.63,5.93,1220968,0
+INTR.US,D,20240606,000000,6.3,6.4,6.19,6.21,721993,0
+INTR.US,D,20240607,000000,6.09,6.1595,5.91,5.94,674456,0
+INTR.US,D,20240610,000000,5.87,5.91,5.72,5.76,567428,0
+INTR.US,D,20240611,000000,5.83,5.88,5.75,5.86,578679,0
+INTR.US,D,20240612,000000,5.93,5.94,5.6406,5.67,441266,0
+INTR.US,D,20240613,000000,5.68,5.7,5.52,5.63,425372,0
+INTR.US,D,20240614,000000,5.58,5.8,5.5746,5.79,564467,0
+INTR.US,D,20240617,000000,5.74,5.87,5.715,5.81,937801,0
+INTR.US,D,20240618,000000,5.79,5.86,5.69,5.7,602794,0
+INTR.US,D,20240620,000000,5.8,5.9,5.7,5.76,1801567,0
+INTR.US,D,20240621,000000,5.76,5.83,5.67,5.78,2558312,0
+INTR.US,D,20240624,000000,5.9,6.025,5.87,5.9,540766,0
+INTR.US,D,20240625,000000,6.07,6.15,6,6.07,1090249,0
+INTR.US,D,20240626,000000,6.05,6.17,5.96,6.15,801293,0
+INTR.US,D,20240627,000000,6.13,6.28,6.08,6.24,702059,0
+INTR.US,D,20240628,000000,6.24,6.24,6.05,6.15,637130,0
+INTR.US,D,20240701,000000,6.15,6.19,5.945,5.97,599154,0
+INTR.US,D,20240702,000000,5.85,5.95,5.8,5.84,680464,0
+INTR.US,D,20240703,000000,5.95,6.01,5.89,5.98,247523,0
+INTR.US,D,20240705,000000,6.07,6.17,5.965,6.14,597835,0
+INTR.US,D,20240708,000000,6.13,6.13,5.995,6.04,630025,0
+INTR.US,D,20240709,000000,6.06,6.31,6.06,6.3,1623490,0
+INTR.US,D,20240710,000000,6.34,6.41,6.25,6.25,1106302,0
+INTR.US,D,20240711,000000,6.39,6.455,6.27,6.44,830333,0
+INTR.US,D,20240712,000000,6.5,6.76,6.44,6.74,931950,0
+INTR.US,D,20240715,000000,6.73,6.97,6.6297,6.95,1119153,0
+INTR.US,D,20240716,000000,6.93,6.96,6.81,6.88,942193,0
+INTR.US,D,20240717,000000,6.82,6.82,6.71,6.77,597356,0
+INTR.US,D,20240718,000000,6.71,6.71,6.465,6.52,656672,0
+INTR.US,D,20240719,000000,6.73,6.905,6.685,6.84,1266557,0
+INTR.US,D,20240722,000000,6.92,7.11,6.89,6.95,1692111,0
+INTR.US,D,20240723,000000,6.99,7.02,6.92,7,2159259,0
+INTR.US,D,20240724,000000,6.92,7.04,6.87,7.02,916859,0
+INTR.US,D,20240725,000000,6.98,6.98,6.615,6.7,1277314,0
+INTR.US,D,20240726,000000,6.77,6.825,6.59,6.65,1196698,0
+INTR.US,D,20240729,000000,6.57,6.685,6.52,6.6,743783,0
+INTR.US,D,20240730,000000,6.59,6.755,6.5,6.67,872029,0
+INTR.US,D,20240731,000000,6.63,6.68,6.44,6.46,676575,0
+INTR.US,D,20240801,000000,6.54,6.6,6.305,6.44,2588312,0
+INTR.US,D,20240802,000000,6.41,6.43,6.15,6.31,1901712,0
+INTR.US,D,20240805,000000,6.01,6.28,5.91,6.18,1035510,0
+INTR.US,D,20240806,000000,6.35,6.42,6.24,6.34,983020,0
+INTR.US,D,20240807,000000,6.56,6.67,6.225,6.3,1754469,0
+INTR.US,D,20240808,000000,6.41,6.96,6.4,6.75,2018961,0
+INTR.US,D,20240809,000000,6.84,6.925,6.775,6.86,1664271,0
+INTR.US,D,20240812,000000,6.89,6.94,6.625,6.87,1461961,0
+INTR.US,D,20240813,000000,7.11,7.32,7.09,7.29,5379351,0
+INTR.US,D,20240814,000000,7.17,7.29,7.1,7.14,1791711,0
+INTR.US,D,20240815,000000,7.14,7.34,6.992,7.2,2713210,0
+INTR.US,D,20240816,000000,7.27,7.49,7.21,7.42,2847838,0
+INTR.US,D,20240819,000000,7.46,7.595,7.38,7.52,2410073,0
+INTR.US,D,20240820,000000,7.59,7.715,7.55,7.66,1715282,0
+INTR.US,D,20240821,000000,7.67,7.75,7.6,7.64,1469878,0
+INTR.US,D,20240822,000000,7.56,7.63,7.425,7.48,1425469,0
+INTR.US,D,20240823,000000,7.54,7.74,7.47,7.65,1314882,0
+INTR.US,D,20240826,000000,7.62,7.8,7.605,7.8,1706298,0
+INTR.US,D,20240827,000000,7.6401,7.835,7.64,7.71,2251804,0
+INTR.US,D,20240828,000000,7.63,7.69,7.42,7.6,1701673,0
+INTR.US,D,20240829,000000,7.52,7.55,7.14,7.25,3057041,0
+INTR.US,D,20240830,000000,7.03,7.44,7.03,7.35,35205834,0
+INTR.US,D,20240903,000000,7.26,7.53,7.26,7.44,2934775,0
+INTR.US,D,20240904,000000,7.47,7.61,7.24,7.24,1628844,0
+INTR.US,D,20240905,000000,7.32,7.46,7.2149,7.45,1119112,0
+INTR.US,D,20240906,000000,7.46,7.48,7.105,7.19,1635669,0
+INTR.US,D,20240909,000000,7.24,7.38,7.1,7.19,1296247,0
+INTR.US,D,20240910,000000,7,7.04,6.8,6.9,1431359,0
+INTR.US,D,20240911,000000,6.94,7.22,6.93,7.11,1218421,0
+INTR.US,D,20240912,000000,7.06,7.1,6.985,7.04,1057857,0
+INTR.US,D,20240913,000000,7.11,7.21,7.11,7.2,909359,0
+INTR.US,D,20240916,000000,7.24,7.245,7.16,7.22,620762,0
+INTR.US,D,20240917,000000,7.19,7.3,7.17,7.29,870479,0
+INTR.US,D,20240918,000000,7.33,7.565,7.28,7.37,1651113,0
+INTR.US,D,20240919,000000,7.43,7.54,7.33,7.49,1488214,0
+INTR.US,D,20240920,000000,7.45,7.49,7.11,7.12,2118080,0
+INTR.US,D,20240923,000000,7.04,7.1,6.88,6.89,1006407,0
+INTR.US,D,20240924,000000,7.02,7.08,6.76,6.79,1175393,0
+INTR.US,D,20240925,000000,6.81,6.87,6.67,6.74,1234926,0
+INTR.US,D,20240926,000000,6.83,6.88,6.674,6.74,1101920,0
+INTR.US,D,20240927,000000,6.72,6.835,6.695,6.74,941382,0
+INTR.US,D,20240930,000000,6.77,6.89,6.64,6.66,1380730,0
+INTR.US,D,20241001,000000,6.68,6.74,6.51,6.54,1461377,0
+INTR.US,D,20241002,000000,6.63,6.68,6.45,6.47,1359553,0
+INTR.US,D,20241003,000000,6.27,6.27,6.08,6.13,2009923,0
+INTR.US,D,20241004,000000,6.15,6.17,6.055,6.15,1233720,0
+INTR.US,D,20241007,000000,6.13,6.13,6.005,6.05,1197431,0
+INTR.US,D,20241008,000000,6.05,6.3289,6.05,6.24,1341170,0
+INTR.US,D,20241009,000000,6.45,6.6,6.405,6.55,1787881,0
+INTR.US,D,20241010,000000,6.6,6.62,6.395,6.46,1604742,0
+INTR.US,D,20241011,000000,6.37,6.41,6.175,6.28,1671141,0
+INTR.US,D,20241014,000000,6.28,6.54,6.28,6.48,1610291,0
+INTR.US,D,20241015,000000,6.46,6.46,6.28,6.31,1320834,0
+INTR.US,D,20241016,000000,6.23,6.54,6.192,6.52,1426455,0
+INTR.US,D,20241017,000000,6.5,6.62,6.44,6.58,875977,0
+INTR.US,D,20241018,000000,6.68,6.71,6.54,6.59,1257567,0
+INTR.US,D,20241021,000000,6.55,6.665,6.51,6.64,759706,0
+INTR.US,D,20241022,000000,6.63,6.65,6.54,6.61,779449,0
+INTR.US,D,20241023,000000,6.62,6.66,6.38,6.38,1566905,0
+INTR.US,D,20241024,000000,6.28,6.51,6.24,6.51,981156,0
+INTR.US,D,20241025,000000,6.44,6.49,6.38,6.45,1253504,0
+INTR.US,D,20241028,000000,6.49,6.75,6.48,6.61,1545209,0
+INTR.US,D,20241029,000000,6.66,6.73,6.56,6.56,1358246,0
+INTR.US,D,20241030,000000,6.57,6.62,6.47,6.52,1332148,0
+INTR.US,D,20241031,000000,6.52,6.66,6.515,6.56,1589632,0
+INTR.US,D,20241101,000000,6.57,6.57,6.19,6.19,1024610,0
+INTR.US,D,20241104,000000,6.39,6.52,6.39,6.44,790734,0
+INTR.US,D,20241105,000000,6.43,6.6,6.43,6.59,734985,0
+INTR.US,D,20241106,000000,6.52,6.73,6.29,6.67,902098,0
+INTR.US,D,20241107,000000,6.71,6.78,6.59,6.62,1138305,0
+INTR.US,D,20241108,000000,6.47,6.47,6.26,6.41,996116,0
+INTR.US,D,20241111,000000,6.25,6.355,6.17,6.18,1285426,0
+INTR.US,D,20241112,000000,6.18,6.2,6.085,6.17,868146,0
+INTR.US,D,20241113,000000,6.2,6.2,6.015,6.11,1057754,0
+INTR.US,D,20241114,000000,6.02,6.1839,5.78,5.97,3008825,0
+INTR.US,D,20241115,000000,6.07,6.09,5.94,5.99,902879,0
+INTR.US,D,20241118,000000,5.97,6.05,5.945,6.03,1129758,0
+INTR.US,D,20241119,000000,5.9,5.945,5.6,5.6,2696767,0
+INTR.US,D,20241120,000000,5.54,5.785,5.54,5.77,2006764,0
+INTR.US,D,20241121,000000,5.73,5.75,5.465,5.54,3534609,0
+INTR.US,D,20241122,000000,5.54,5.62,5.5,5.61,1402699,0
+INTR.US,D,20241125,000000,5.69,5.705,5.57,5.65,4061646,0
+INTR.US,D,20241126,000000,5.64,5.68,5.57,5.58,995197,0
+INTR.US,D,20241127,000000,5.59,5.6,5.25,5.28,2326557,0
+INTR.US,D,20241129,000000,4.41,4.68,4.33,4.62,5667381,0
+INTR.US,D,20241202,000000,4.6,4.65,4.465,4.56,2771256,0
+INTR.US,D,20241203,000000,4.52,4.565,4.43,4.46,2643119,0
+INTR.US,D,20241204,000000,4.39,4.49,4.27,4.36,2889581,0
+INTR.US,D,20241205,000000,4.51,4.68,4.48,4.53,1990285,0
+INTR.US,D,20241206,000000,4.53,4.53,4.305,4.43,1867871,0
+INTR.US,D,20241209,000000,4.41,4.505,4.295,4.3,3229847,0
+INTR.US,D,20241210,000000,4.53,4.62,4.455,4.58,2083079,0
+INTR.US,D,20241211,000000,4.79,4.815,4.595,4.74,3594338,0
+INTR.US,D,20241212,000000,4.6,4.61,4.46,4.51,1974711,0
+INTR.US,D,20241213,000000,4.66,4.72,4.58,4.63,1794573,0
+INTR.US,D,20241216,000000,4.59,4.615,4.38,4.42,2247904,0
+INTR.US,D,20241217,000000,4.36,4.49,4.3,4.39,1935407,0
+INTR.US,D,20241218,000000,4.34,4.34,3.88,3.95,2971440,0
+INTR.US,D,20241219,000000,3.96,4.09,3.96,4.04,2242476,0
+INTR.US,D,20241220,000000,4.14,4.44,4.12,4.36,4289929,0
+INTR.US,D,20241223,000000,4.26,4.31,4.145,4.21,2173953,0
+INTR.US,D,20241224,000000,4.28,4.315,4.21,4.21,559054,0
+INTR.US,D,20241226,000000,4.14,4.33,4.102,4.3,1463330,0
+INTR.US,D,20241227,000000,4.33,4.3561,4.205,4.25,1348482,0
+INTR.US,D,20241230,000000,4.21,4.24,4.1544,4.19,1100122,0
+INTR.US,D,20241231,000000,4.21,4.24,4.145,4.22,1129194,0
+INTR.US,D,20250102,000000,4.15,4.18,4.05,4.11,2013203,0
+INTR.US,D,20250103,000000,4.13,4.1395,4,4,1343831,0
+INTR.US,D,20250106,000000,4.14,4.25,4.12,4.22,1855196,0
+INTR.US,D,20250107,000000,4.38,4.48,4.37,4.39,2059244,0
+INTR.US,D,20250108,000000,4.34,4.35,4.21,4.25,1299513,0
+INTR.US,D,20250110,000000,4.32,4.33,4.195,4.26,1481555,0
+INTR.US,D,20250113,000000,4.29,4.435,4.27,4.33,1659717,0
+INTR.US,D,20250114,000000,4.36,4.41,4.33,4.34,1252313,0
+INTR.US,D,20250115,000000,4.54,4.62,4.5,4.56,2916375,0
+INTR.US,D,20250116,000000,4.6,4.67,4.56,4.65,1637871,0
+INTR.US,D,20250117,000000,4.7,4.84,4.67,4.73,3076777,0
+INTR.US,D,20250121,000000,4.81,4.815,4.67,4.75,1605155,0
+INTR.US,D,20250122,000000,4.83,5,4.8,4.97,2807847,0
+INTR.US,D,20250123,000000,5.04,5.125,4.88,4.94,1671491,0
+INTR.US,D,20250124,000000,4.99,5.07,4.94,4.97,1340559,0
+INTR.US,D,20250127,000000,5,5.01,4.88,4.97,1258467,0
+INTR.US,D,20250128,000000,4.96,5.105,4.89,5.09,2305755,0
+INTR.US,D,20250129,000000,5.06,5.13,5.04,5.06,1360485,0
+INTR.US,D,20250130,000000,5.09,5.37,5.09,5.26,1954467,0
+INTR.US,D,20250131,000000,5.3,5.34,5.21,5.23,1530139,0
+INTR.US,D,20250203,000000,5.1,5.26,5.06,5.23,1997179,0
+INTR.US,D,20250204,000000,5.18,5.315,5.15,5.24,2110825,0
+INTR.US,D,20250205,000000,5.19,5.35,5.11,5.28,1927630,0
+INTR.US,D,20250206,000000,5.28,5.58,5.225,5.56,3460861,0
+INTR.US,D,20250207,000000,5.53,5.53,5.25,5.32,3259792,0
+INTR.US,D,20250210,000000,5.38,5.56,5.34,5.51,2277239,0
+INTR.US,D,20250211,000000,5.56,5.605,5.24,5.25,2910980,0
+INTR.US,D,20250212,000000,5.16,5.31,5.05,5.27,4321562,0
+INTR.US,D,20250213,000000,5.3,5.39,5.24,5.37,1540782,0
+INTR.US,D,20250214,000000,5.42,5.57,5.345,5.47,2852544,0
+INTR.US,D,20250218,000000,5.47,5.63,5.43,5.52,2168696,0
+INTR.US,D,20250219,000000,5.47,5.48,5.32,5.35,1762117,0
+INTR.US,D,20250220,000000,5.36,5.41,5.29,5.4,1606043,0
+INTR.US,D,20250221,000000,5.37,5.385,5.14,5.21,3011857,0
+INTR.US,D,20250224,000000,5.25,5.31,5.12,5.13,3692988,0
+INTR.US,D,20250225,000000,5.14,5.375,5.14,5.34,2680765,0
+INTR.US,D,20250226,000000,5.36,5.47,5.29,5.29,2616981,0
+INTR.US,D,20250227,000000,5.5,5.54,5.305,5.31,2924703,0
+INTR.US,D,20250228,000000,5.24,5.39,5.15,5.36,32727669,0
+INTR.US,D,20250303,000000,5.41,5.48,5.02,5.06,2237124,0
+INTR.US,D,20250304,000000,4.95,5.195,4.9,5.13,1843992,0
+INTR.US,D,20250305,000000,5.18,5.51,5.1601,5.47,3128061,0
+INTR.US,D,20250306,000000,5.44,5.54,5.37,5.43,1265496,0
+INTR.US,D,20250307,000000,5.43,5.55,5.36,5.52,2078743,0
+INTR.US,D,20250310,000000,5.41,5.44,5.19,5.24,1660500,0
+INTR.US,D,20250311,000000,5.23,5.285,5.07,5.16,1713735,0
+INTR.US,D,20250312,000000,5.23,5.48,5.185,5.46,2972913,0
+INTR.US,D,20250313,000000,5.47,5.665,5.43,5.55,2042790,0
+INTR.US,D,20250314,000000,5.66,5.92,5.64,5.91,2339412,0
+INTR.US,D,20250317,000000,5.9,6.075,5.82,6.01,3501118,0
+INTR.US,D,20250318,000000,6.03,6.03,5.785,5.79,1481944,0
+INTR.US,D,20250319,000000,5.81,5.975,5.77,5.9,2355505,0
+INTR.US,D,20250320,000000,5.88,5.93,5.815,5.86,2318837,0
+INTR.US,D,20250321,000000,5.79,5.81,5.66,5.78,1461379,0
+INTR.US,D,20250324,000000,5.76,5.76,5.52,5.61,2112816,0
+INTR.US,D,20250325,000000,5.64,5.84,5.615,5.63,1363993,0
+INTR.US,D,20250326,000000,5.68,5.74,5.61,5.68,1148194,0
+INTR.US,D,20250327,000000,5.67,5.83,5.645,5.75,1397155,0
+INTR.US,D,20250328,000000,5.7,5.84,5.65,5.65,2769239,0
+INTR.US,D,20250331,000000,5.54,5.59,5.36,5.48,2573095,0
+INTR.US,D,20250401,000000,5.51,5.59,5.44,5.52,1459371,0
+INTR.US,D,20250402,000000,5.48,5.575,5.44,5.52,1222290,0
+INTR.US,D,20250403,000000,5.54,5.725,5.54,5.66,3055547,0
+INTR.US,D,20250404,000000,5.29,5.46,5.15,5.44,3212953,0
+INTR.US,D,20250407,000000,5.18,5.46,5.04,5.1,3165995,0
+INTR.US,D,20250408,000000,5.3,5.305,4.975,5.04,3632244,0
+INTR.US,D,20250409,000000,4.99,5.325,4.855,5.28,2880799,0
+INTR.US,D,20250410,000000,5.22,5.2251,4.94,5.06,2351583,0
+INTR.US,D,20250411,000000,5.07,5.41,5.04,5.4,3051321,0
+INTR.US,D,20250414,000000,5.48,5.61,5.465,5.57,1326175,0
+INTR.US,D,20250415,000000,5.61,5.67,5.51,5.58,1006446,0
+INTR.US,D,20250416,000000,5.57,5.7,5.55,5.64,2134890,0
+INTR.US,D,20250417,000000,5.64,5.82,5.64,5.77,1890327,0
+INTR.US,D,20250421,000000,5.79,5.86,5.62,5.69,608362,0
+INTR.US,D,20250422,000000,5.76,6.06,5.76,6.04,1464389,0
+INTR.US,D,20250423,000000,6.22,6.38,6.13,6.31,1853813,0
+INTR.US,D,20250424,000000,6.37,6.7,6.275,6.68,2994158,0
+INTR.US,D,20250425,000000,6.7,6.7,6.53,6.67,2242432,0
+INTR.US,D,20250428,000000,6.58,6.65,6.485,6.59,1496702,0
+INTR.US,D,20250429,000000,6.65,6.69,6.53,6.56,1192833,0
+INTR.US,D,20250430,000000,6.4,6.64,6.335,6.62,1825194,0
+INTR.US,D,20250501,000000,6.43,6.65,6.43,6.49,655198,0
+INTR.US,D,20250502,000000,6.68,6.75,6.525,6.56,1173598,0
+INTR.US,D,20250505,000000,6.58,6.67,6.56,6.64,1948524,0
+INTR.US,D,20250506,000000,6.62,6.83,6.6,6.73,2740879,0
+INTR.US,D,20250507,000000,6.7,6.77,6.62,6.75,4829850,0
+INTR.US,D,20250508,000000,6.85,7.2,6.84,7.03,7185396,0
+INTR.US,D,20250509,000000,7.01,7.17,6.94,7.11,4400442,0
+INTR.US,D,20250512,000000,6.84,6.96,6.68,6.73,4228608,0
+INTR.US,D,20250513,000000,6.84,7.085,6.76,7.08,4010920,0
+INTR.US,D,20250514,000000,7.15,7.18,6.95,7.07,2308483,0
+INTR.US,D,20250515,000000,7.1,7.165,6.87,6.89,2262450,0
+INTR.US,D,20250516,000000,6.87,6.87,6.685,6.75,1813200,0
+INTR.US,D,20250519,000000,6.7,7.035,6.69,6.97,2047165,0
+INTR.US,D,20250520,000000,6.945,7.07,6.865,7,2506425,0
+INTR.US,D,20250521,000000,7,7.09,6.97,6.97,2097545,0
+INTR.US,D,20250522,000000,6.99,7.27,6.97,7.11,2135560,0
+INTR.US,D,20250523,000000,6.92,7.19,6.78,7.17,1468310,0
+INTR.US,D,20250527,000000,7.2,7.26,7.07,7.14,1404074,0
+INTR.US,D,20250528,000000,7.14,7.27,7.12,7.24,1637919,0
+INTR.US,D,20250529,000000,7.35,7.38,7.195,7.23,2341700,0
+INTR.US,D,20250530,000000,7.18,7.18,6.945,7.12,3190308,0
+INTR.US,D,20250602,000000,7.16,7.18,6.89,6.99,1899304,0
+INTR.US,D,20250603,000000,6.99,6.99,6.845,6.93,1387528,0
+INTR.US,D,20250604,000000,6.99,7.09,6.8618,6.91,1555670,0
+INTR.US,D,20250605,000000,6.94,7.2,6.94,7.05,2168610,0
+INTR.US,D,20250606,000000,7.04,7.05,6.85,6.97,920211,0
+INTR.US,D,20250609,000000,6.95,6.95,6.73,6.8,1422246,0
+INTR.US,D,20250610,000000,6.83,6.945,6.775,6.85,1371302,0
+INTR.US,D,20250611,000000,6.82,7.25,6.795,7.25,3644524,0
+INTR.US,D,20250612,000000,7.26,7.3,7.0613,7.12,1350561,0
+INTR.US,D,20250613,000000,7.11,7.16,6.99,7.06,847833,0
+INTR.US,D,20250616,000000,7.15,7.52,7.15,7.51,2093554,0
+INTR.US,D,20250617,000000,7.45,7.58,7.43,7.47,1933056,0
+INTR.US,D,20250618,000000,7.49,7.595,7.46,7.56,1592937,0
+INTR.US,D,20250620,000000,7.6,7.6,7.41,7.42,3885529,0
+INTR.US,D,20250623,000000,7.53,7.57,7.3446,7.48,3069871,0
+INTR.US,D,20250624,000000,7.54,7.76,7.535,7.54,2691927,0
+INTR.US,D,20250625,000000,7.52,7.535,7.3,7.32,1545825,0
+INTR.US,D,20250626,000000,7.42,7.52,7.33,7.47,1459478,0
+INTR.US,D,20250627,000000,7.48,7.545,7.275,7.35,2343674,0
+INTR.US,D,20250630,000000,7.33,7.455,7.27,7.43,2171723,0
+INTR.US,D,20250701,000000,7.42,7.48,7.13,7.15,2987307,0
+INTR.US,D,20250702,000000,7.02,7.025,6.86,6.93,3326030,0
+INTR.US,D,20250703,000000,6.98,7.06,6.91,7.05,2134402,0
+INTR.US,D,20250707,000000,7,7.025,6.84,6.97,2366275,0
+INTR.US,D,20250708,000000,6.97,7.09,6.895,7.06,2341398,0
+INTR.US,D,20250709,000000,7.11,7.175,7,7.05,2227227,0
+INTR.US,D,20250710,000000,6.8,6.96,6.77,6.94,2183138,0
+INTR.US,D,20250711,000000,6.89,7,6.84,6.85,2131717,0
+INTR.US,D,20250714,000000,6.81,6.83,6.715,6.78,1262259,0
+INTR.US,D,20250715,000000,6.83,7.06,6.805,7.05,2341941,0
+INTR.US,D,20250716,000000,6.91,7.17,6.9,7.15,1853286,0
+INTR.US,D,20250717,000000,7.12,7.32,7.1,7.3,1803807,0
+INTR.US,D,20250718,000000,7.3,7.37,6.84,6.91,2493868,0
+INTR.US,D,20250721,000000,6.91,6.9988,6.8,6.83,3365422,0
+INTR.US,D,20250722,000000,6.8,6.885,6.68,6.71,2151232,0
+INTR.US,D,20250723,000000,6.72,6.92,6.68,6.84,1679466,0
+INTR.US,D,20250724,000000,6.77,6.77,6.67,6.73,1277232,0
+INTR.US,D,20250725,000000,6.76,6.8,6.61,6.7,2096162,0
+INTR.US,D,20250728,000000,6.61,6.63,6.4,6.54,2302553,0
+INTR.US,D,20250729,000000,6.54,6.73,6.51,6.64,1453737,0
+INTR.US,D,20250730,000000,6.61,6.755,6.535,6.7,1603485,0
+INTR.US,D,20250731,000000,6.71,6.725,6.525,6.54,1030610,0
+INTR.US,D,20250801,000000,6.635,6.68,6.475,6.49,2474364,0
+INTR.US,D,20250804,000000,6.54,6.615,6.445,6.52,990186,0
+INTR.US,D,20250805,000000,6.53,6.6199,6.43,6.53,1820490,0
+INTR.US,D,20250806,000000,7.35,7.51,7.02,7.46,6974656,0
+INTR.US,D,20250807,000000,7.56,7.875,7.55,7.72,3585387,0
+INTR.US,D,20250808,000000,7.71,7.87,7.68,7.78,2330208,0
+INTR.US,D,20250811,000000,7.77,7.81,7.6701,7.76,1537972,0
+INTR.US,D,20250812,000000,7.89,8.245,7.88,8.22,4562252,0
+INTR.US,D,20250813,000000,8.2,8.3,8.075,8.18,11856786,0
+INTR.US,D,20250814,000000,8.12,8.365,8.01,8.17,3516119,0
+INTR.US,D,20250815,000000,8.23,8.33,7.99,8.06,1995773,0
+INTR.US,D,20250818,000000,8.07,8.2,8.04,8.2,1942528,0
+INTR.US,D,20250819,000000,7.86,7.94,7.57,7.59,2824529,0
+INTR.US,D,20250820,000000,7.59,7.785,7.465,7.76,2720467,0
+INTR.US,D,20250821,000000,7.84,7.905,7.74,7.77,1785048,0
+INTR.US,D,20250822,000000,7.86,8.125,7.77,8.08,1505080,0
+INTR.US,D,20250825,000000,8.1,8.29,8.02,8.26,2427592,0
+INTR.US,D,20250826,000000,8.24,8.3651,8.11,8.21,2120572,0
+INTR.US,D,20250827,000000,8.15,8.395,8.125,8.39,3407080,0
+INTR.US,D,20250828,000000,8.43,8.705,8.4206,8.61,2198235,0
+INTR.US,D,20250829,000000,8.58,8.68,8.515,8.59,1679731,0
+INTR.US,D,20250902,000000,8.4,8.495,8.3,8.36,2118830,0
+INTR.US,D,20250903,000000,8.37,8.4654,8.29,8.45,1045891,0
+INTR.US,D,20250904,000000,8.42,8.455,8.165,8.44,1739462,0
+INTR.US,D,20250905,000000,8.62,8.785,8.535,8.77,2036557,0
+INTR.US,D,20250908,000000,8.74,8.79,8.565,8.76,1902567,0
+INTR.US,D,20250909,000000,8.76,8.7888,8.684,8.76,2930072,0
+INTR.US,D,20250910,000000,8.8,8.84,8.73,8.8,2026816,0
+INTR.US,D,20250911,000000,8.88,9.055,8.87,8.98,1806225,0
+INTR.US,D,20250912,000000,8.95,9.08,8.905,8.91,998868,0
+INTR.US,D,20250915,000000,9,9.095,8.91,8.95,1255176,0
+INTR.US,D,20250916,000000,8.95,9.05,8.84,8.95,2995360,0
+INTR.US,D,20250917,000000,8.95,9.275,8.93,9.09,2513806,0
+INTR.US,D,20250918,000000,9.03,9.07,8.85,8.9,2311370,0
+INTR.US,D,20250919,000000,8.9,8.9307,8.74,8.79,1536167,0
+INTR.US,D,20250922,000000,8.73,9.04,8.68,9,3515606,0
+INTR.US,D,20250923,000000,9.15,9.48,9.1201,9.47,2844297,0
+INTR.US,D,20250924,000000,9.4,9.46,9.11,9.19,2060567,0
+INTR.US,D,20250925,000000,9.14,9.22,8.95,8.99,1267597,0
+INTR.US,D,20250926,000000,8.99,9.16,8.9601,9.14,1619819,0
+INTR.US,D,20250929,000000,9.23,9.285,9.15,9.27,1147889,0
+INTR.US,D,20250930,000000,9.3,9.32,9.1215,9.23,1104966,0
+INTR.US,D,20251001,000000,9.31,9.38,8.995,9.04,1382799,0
+INTR.US,D,20251002,000000,9.08,9.105,8.7744,8.805,1173170,0
+INTR.US,D,20251003,000000,8.87,9.05,8.76,9.04,2295502,0
+INTR.US,D,20251006,000000,9.04,9.08,8.9521,9,1104800,0
+INTR.US,D,20251007,000000,8.83,8.83,8.655,8.7,2329012,0
+INTR.US,D,20251008,000000,8.73,8.788,8.565,8.63,1829707,0
+INTR.US,D,20251009,000000,8.64,8.69,8.53,8.57,1398624,0
+INTR.US,D,20251010,000000,8.57,8.61,8.29,8.43,2329661,0
+INTR.US,D,20251013,000000,8.57,8.81,8.51,8.72,2358542,0
+INTR.US,D,20251014,000000,8.58,8.775,8.55,8.68,2099534,0
+INTR.US,D,20251015,000000,8.71,8.93,8.705,8.9,1753866,0
+INTR.US,D,20251016,000000,8.92,8.995,8.83,8.93,1768512,0
+INTR.US,D,20251017,000000,8.88,9.12,8.81,9.1,2618579,0
+INTR.US,D,20251020,000000,9.22,9.365,9.17,9.33,2980824,0
+INTR.US,D,20251021,000000,9.29,9.42,9.255,9.27,2122362,0
+INTR.US,D,20251022,000000,9.3,9.37,9.16,9.26,2049384,0
+INTR.US,D,20251023,000000,9.3,9.57,9.245,9.55,3098212,0
+INTR.US,D,20251024,000000,9.55,9.59,8.95,9.01,4704394,0
+INTR.US,D,20251027,000000,9.1,9.2665,9.02,9.14,2390272,0
+INTR.US,D,20251028,000000,9.12,9.23,9.055,9.19,3988270,0
+INTR.US,D,20251029,000000,9.44,9.66,9.44,9.55,4339580,0
+INTR.US,D,20251030,000000,9.44,9.47,9.155,9.17,2161155,0
+INTR.US,D,20251031,000000,9.2,9.26,9.13,9.16,3208878,0
+INTR.US,D,20251103,000000,9.36,9.38,9.26,9.37,2480775,0
+INTR.US,D,20251104,000000,9.23,9.33,9.11,9.21,2289012,0
+INTR.US,D,20251105,000000,9.27,9.63,9.2,9.61,1945033,0
+INTR.US,D,20251106,000000,9.66,9.72,9.39,9.46,2310181,0
+INTR.US,D,20251107,000000,9.39,9.47,9.25,9.46,2672778,0
+INTR.US,D,20251110,000000,9.56,9.715,9.55,9.6,1970840,0
+INTR.US,D,20251111,000000,9.83,10.07,9.77,10.02,3487207,0
+INTR.US,D,20251112,000000,9.98,9.99,9.75,9.9,2337397,0
+INTR.US,D,20251113,000000,9.71,10.22,9.1613,9.22,5029108,0
+INTR.US,D,20251114,000000,9.12,9.3199,8.96,9.22,2634441,0
+INTR.US,D,20251117,000000,9.09,9.13,8.82,8.88,2435283,0
+INTR.US,D,20251118,000000,8.88,9.095,8.87,8.88,1614713,0
+INTR.US,D,20251119,000000,8.65,8.845,8.595,8.68,2209013,0
+INTR.US,D,20251120,000000,8.74,8.88,8.345,8.39,1297120,0
+INTR.US,D,20251121,000000,8.38,8.48,8.16,8.27,3011380,0
+INTR.US,D,20251124,000000,8.29,8.45,8.2545,8.41,2373459,0
+INTR.US,D,20251125,000000,8.35,8.495,8.155,8.46,2168599,0
+INTR.US,D,20251126,000000,8.605,8.89,8.58,8.87,3012879,0
+INTR.US,D,20251128,000000,8.94,9.09,8.895,9.09,902427,0
+INTR.US,D,20251201,000000,9.11,9.2,8.985,9.04,1673283,0
+INTR.US,D,20251202,000000,9.14,9.375,9.14,9.2,2038220,0
+INTR.US,D,20251203,000000,9.27,9.31,8.9,8.95,2703584,0
+INTR.US,D,20251204,000000,9.14,9.215,9.06,9.14,2010237,0
+INTR.US,D,20251205,000000,9.14,9.14,8.18,8.25,2716306,0
+INTR.US,D,20251208,000000,8.37,8.4265,8,8.08,3519386,0
+INTR.US,D,20251209,000000,7.94,8.33,7.905,8.31,3235290,0
+INTR.US,D,20251210,000000,8.27,8.45,8.185,8.34,1468626,0
+INTR.US,D,20251211,000000,8.39,8.555,8.38,8.4,1945268,0
+INTR.US,D,20251212,000000,8.54,8.55,8.18,8.4,4173997,0
+INTR.US,D,20251215,000000,8.49,8.705,8.45,8.59,2643081,0
+INTR.US,D,20251216,000000,8.45,8.45,8.18,8.25,2222145,0
+INTR.US,D,20251217,000000,8.01,8.1,7.94,7.94,2168352,0
+INTR.US,D,20251218,000000,7.98,8.2,7.92,8.2,1859744,0
+INTR.US,D,20251219,000000,8.21,8.285,8.13,8.23,3198618,0
+INTR.US,D,20251222,000000,8.08,8.1,7.89,8.02,3014425,0
+INTR.US,D,20251223,000000,8.12,8.31,8.11,8.28,1973657,0
+INTR.US,D,20251224,000000,8.32,8.39,8.25,8.36,725332,0
+INTR.US,D,20251226,000000,8.32,8.475,8.28,8.45,1741233,0
+INTR.US,D,20251229,000000,8.36,8.425,8.265,8.39,1936120,0
+INTR.US,D,20251230,000000,8.49,8.66,8.47,8.5,1637815,0
+INTR.US,D,20251231,000000,8.5,8.54,8.435,8.48,887668,0
+INTR.US,D,20260102,000000,8.64,8.65,8.45,8.45,1195971,0
+INTR.US,D,20260105,000000,8.49,9,8.41,8.845,2652860,0
+INTR.US,D,20260106,000000,8.94,9.19,8.94,8.97,2433308,0
+INTR.US,D,20260107,000000,8.89,8.89,8.635,8.77,1897927,0
+INTR.US,D,20260108,000000,8.74,8.905,8.725,8.88,1034525,0
+INTR.US,D,20260109,000000,8.9,8.97,8.69,8.81,2589651,0
+INTR.US,D,20260112,000000,8.67,8.815,8.6,8.64,2204159,0
+INTR.US,D,20260113,000000,8.66,8.66,8.385,8.47,2171020,0
+INTR.US,D,20260114,000000,8.5,8.55,8.32,8.36,2499923,0
+INTR.US,D,20260115,000000,8.39,8.4225,7.935,8.15,7698333,0
+INTR.US,D,20260116,000000,8.08,8.18,7.955,8.17,3901762,0
+INTR.US,D,20260120,000000,8.19,8.4686,8.17,8.37,2921844,0
+INTR.US,D,20260121,000000,8.51,8.855,8.51,8.81,2054410,0
+INTR.US,D,20260122,000000,8.93,9.24,8.93,9.1,3633510,0
+INTR.US,D,20260123,000000,9.03,9.33,9,9.31,3340582,0
+INTR.US,D,20260126,000000,9.185,9.48,9.11,9.38,3066789,0
+INTR.US,D,20260127,000000,9.67,10,9.63,9.98,3579135,0
+INTR.US,D,20260128,000000,10.02,10.23,9.815,10.21,3805644,0
+INTR.US,D,20260129,000000,10.25,10.36,9.74,9.82,4215612,0
+INTR.US,D,20260130,000000,9.67,9.75,9.26,9.33,3943130,0
+INTR.US,D,20260202,000000,9.335,9.58,9.3,9.3,3943472,0
+INTR.US,D,20260203,000000,9.57,9.71,9.465,9.61,3777315,0
+INTR.US,D,20260204,000000,9.52,9.52,9.09,9.23,4361795,0
+INTR.US,D,20260205,000000,9.28,9.3,8.635,8.66,3826588,0
+INTR.US,D,20260206,000000,8.77,8.89,8.6,8.87,2324071,0
+INTR.US,D,20260209,000000,8.9,9.19,8.855,9.14,2226570,0
+INTR.US,D,20260210,000000,9.125,9.455,9.09,9.29,4064107,0
+INTR.US,D,20260211,000000,9.67,10.11,8.87,8.98,10045915,0
+INTR.US,D,20260212,000000,9.3,9.585,8.9,9.03,4742023,0
+INTR.US,D,20260213,000000,8.87,8.88,8.45,8.73,4049765,0
+INTR.US,D,20260217,000000,8.69,8.79,8.44,8.57,1250795,0
+INTR.US,D,20260218,000000,8.68,8.96,8.68,8.805,1626517,0

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

@@ -0,0 +1,1314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INVZW.US,D,20200626,000000,0.6,0.6,0.5999,0.5999,1000,0
+INVZW.US,D,20200629,000000,0.6,0.6,0.597751,0.5999,44728,0
+INVZW.US,D,20200630,000000,0.76,0.76,0.76,0.76,316580,0
+INVZW.US,D,20200701,000000,0.84,1,0.84,0.99,27380,0
+INVZW.US,D,20200706,000000,0.9,1.25,0.9,1.2,25707,0
+INVZW.US,D,20200707,000000,1.2,1.2,1.2,1.2,4100,0
+INVZW.US,D,20200708,000000,1.15,1.15,1.1299,1.1299,1100,0
+INVZW.US,D,20200710,000000,0.7,0.9,0.7,0.85,57085,0
+INVZW.US,D,20200713,000000,0.875,0.875,0.85,0.85,6012,0
+INVZW.US,D,20200714,000000,0.82,0.9,0.701,0.9,20042,0
+INVZW.US,D,20200715,000000,0.801379,0.85,0.801379,0.8305,1175,0
+INVZW.US,D,20200720,000000,0.86,0.86,0.746345,0.8,9294,0
+INVZW.US,D,20200721,000000,0.88,0.88,0.86,0.86,780,0
+INVZW.US,D,20200722,000000,0.7596,0.7596,0.7596,0.7596,213,0
+INVZW.US,D,20200723,000000,0.7002,0.7502,0.7002,0.7502,9506,0
+INVZW.US,D,20200724,000000,0.65,0.65,0.65,0.65,1010,0
+INVZW.US,D,20200727,000000,0.6,0.65,0.6,0.6499,14600,0
+INVZW.US,D,20200728,000000,0.65,0.66,0.6499,0.65,96296,0
+INVZW.US,D,20200729,000000,0.6,0.601,0.558,0.579,30339,0
+INVZW.US,D,20200730,000000,0.63,0.665,0.63,0.665,2250,0
+INVZW.US,D,20200731,000000,0.56,0.63,0.55,0.551,38070,0
+INVZW.US,D,20200803,000000,0.551,0.551,0.4999,0.5,80100,0
+INVZW.US,D,20200804,000000,0.5,0.6,0.342,0.6,4043,0
+INVZW.US,D,20200806,000000,0.55,0.6,0.55,0.6,8600,0
+INVZW.US,D,20200807,000000,0.65,0.7699,0.65,0.75,121950,0
+INVZW.US,D,20200810,000000,0.75,0.75,0.6,0.75,23925,0
+INVZW.US,D,20200811,000000,0.73,0.750001,0.73,0.75,13150,0
+INVZW.US,D,20200812,000000,0.8,0.8,0.5,0.8,29204,0
+INVZW.US,D,20200813,000000,0.75,0.81,0.75,0.75,716480,0
+INVZW.US,D,20200814,000000,0.77,0.83663,0.77,0.8,222858,0
+INVZW.US,D,20200818,000000,0.8,0.8,0.799,0.799,4238,0
+INVZW.US,D,20200819,000000,0.799,0.799,0.79,0.79,2900,0
+INVZW.US,D,20200820,000000,0.789,0.789,0.7889,0.7889,200,0
+INVZW.US,D,20200821,000000,0.6945,0.79,0.6945,0.789,2100,0
+INVZW.US,D,20200825,000000,0.735001,0.735001,0.7,0.7,2000,0
+INVZW.US,D,20200826,000000,0.6,0.779,0.6,0.779,2900,0
+INVZW.US,D,20200827,000000,0.6003,0.689501,0.6003,0.689501,1010,0
+INVZW.US,D,20200831,000000,0.77,0.7764,0.7,0.7,3382,0
+INVZW.US,D,20200901,000000,0.789,0.799,0.7855,0.7955,1000,0
+INVZW.US,D,20200902,000000,0.77,0.79,0.736001,0.7664,2550,0
+INVZW.US,D,20200903,000000,0.75,0.7501,0.75,0.750001,4104,0
+INVZW.US,D,20200904,000000,0.75,0.7522,0.75,0.7522,11123,0
+INVZW.US,D,20200908,000000,0.89,0.9,0.864999,0.864999,3982,0
+INVZW.US,D,20200909,000000,0.840701,0.85,0.840701,0.85,4074,0
+INVZW.US,D,20200910,000000,0.879599,0.9,0.879401,0.88,6320,0
+INVZW.US,D,20200911,000000,0.84,0.89,0.702,0.702,63826,0
+INVZW.US,D,20200914,000000,0.693,0.89,0.693,0.8,1943,0
+INVZW.US,D,20200917,000000,0.8,0.8,0.77,0.78,1900,0
+INVZW.US,D,20200918,000000,0.85,0.9,0.64,0.64,5900,0
+INVZW.US,D,20200921,000000,0.7393,0.8,0.6552,0.68,11800,0
+INVZW.US,D,20200922,000000,0.651,0.85,0.65,0.65,10078,0
+INVZW.US,D,20200923,000000,0.79,0.79,0.66,0.6633,3402,0
+INVZW.US,D,20200924,000000,0.68,0.725,0.57,0.57,61520,0
+INVZW.US,D,20200925,000000,0.57,0.61,0.556,0.61,11549,0
+INVZW.US,D,20200928,000000,0.61,0.61,0.6002,0.605,9850,0
+INVZW.US,D,20200929,000000,0.63,0.6501,0.6,0.6501,8020,0
+INVZW.US,D,20200930,000000,0.62,0.6331,0.61,0.6131,6400,0
+INVZW.US,D,20201001,000000,0.62,0.62,0.55,0.55,24102,0
+INVZW.US,D,20201002,000000,0.618,0.618,0.618,0.618,600,0
+INVZW.US,D,20201007,000000,0.8,0.8,0.8,0.8,123,0
+INVZW.US,D,20201013,000000,0.550001,0.583751,0.550001,0.5748,16351,0
+INVZW.US,D,20201014,000000,0.749999,0.749999,0.749799,0.749799,1307,0
+INVZW.US,D,20201015,000000,0.689999,0.738,0.55,0.738,951,0
+INVZW.US,D,20201016,000000,0.56,0.737999,0.54,0.57,900,0
+INVZW.US,D,20201019,000000,0.58,0.71,0.57,0.71,4203,0
+INVZW.US,D,20201020,000000,0.6,0.7299,0.6,0.7299,508,0
+INVZW.US,D,20201021,000000,0.66425,0.7,0.645923,0.7,1909,0
+INVZW.US,D,20201022,000000,0.65,0.7,0.65,0.7,4555,0
+INVZW.US,D,20201023,000000,0.74,0.74,0.7,0.7,20869,0
+INVZW.US,D,20201026,000000,0.7,0.7,0.7,0.7,5000,0
+INVZW.US,D,20201027,000000,0.71,0.75,0.67,0.75,32590,0
+INVZW.US,D,20201029,000000,0.75,0.75,0.69,0.69,8516,0
+INVZW.US,D,20201030,000000,0.72,0.72,0.5985,0.5985,9460,0
+INVZW.US,D,20201102,000000,0.75,0.85,0.6999,0.749,54032,0
+INVZW.US,D,20201103,000000,0.75,0.8,0.75,0.7979,1414,0
+INVZW.US,D,20201104,000000,0.93,0.93,0.93,0.93,226,0
+INVZW.US,D,20201105,000000,0.9,0.9,0.89,0.89,1215,0
+INVZW.US,D,20201106,000000,0.88,0.909,0.85,0.85,14267,0
+INVZW.US,D,20201109,000000,0.9,0.9,0.79,0.8,2356,0
+INVZW.US,D,20201110,000000,0.9,0.9,0.85,0.899899,5800,0
+INVZW.US,D,20201116,000000,0.9,0.9,0.9,0.9,225,0
+INVZW.US,D,20201117,000000,0.9,0.9,0.89,0.89,4510,0
+INVZW.US,D,20201118,000000,0.8035,0.8797,0.68,0.7501,1201,0
+INVZW.US,D,20201119,000000,0.889999,0.8995,0.77,0.8995,1804,0
+INVZW.US,D,20201120,000000,0.845,0.9,0.73,0.9,2694,0
+INVZW.US,D,20201123,000000,0.9,0.9,0.875,0.8995,405,0
+INVZW.US,D,20201124,000000,0.84,0.9,0.84,0.9,11700,0
+INVZW.US,D,20201125,000000,0.95,0.95,0.855,0.8957,3487,0
+INVZW.US,D,20201127,000000,0.9499,1.1,0.927792,1.1,23905,0
+INVZW.US,D,20201130,000000,1.1,1.1,1.06,1.085,12855,0
+INVZW.US,D,20201201,000000,1.1,1.1902,1,1.15,17677,0
+INVZW.US,D,20201202,000000,1.24,1.25,1.05,1.125,15951,0
+INVZW.US,D,20201203,000000,1.08,1.2498,1.05,1.05,34883,0
+INVZW.US,D,20201204,000000,2,2.98,2,2.65,1107977,0
+INVZW.US,D,20201207,000000,2.95,3.48,2.75,2.87,687625,0
+INVZW.US,D,20201208,000000,3.1,3.25,2.45,2.89,321506,0
+INVZW.US,D,20201209,000000,3,3.39,2.8,3.33,437379,0
+INVZW.US,D,20201210,000000,3.35,3.51,3.11,3.2,147514,0
+INVZW.US,D,20201211,000000,4.3,4.45,2.86,3.25,1182934,0
+INVZW.US,D,20201214,000000,3.6,3.6,2.9,3,589637,0
+INVZW.US,D,20201215,000000,3.26,3.26,2.47,2.65,719912,0
+INVZW.US,D,20201216,000000,3,3.007,2.4,2.45,439416,0
+INVZW.US,D,20201217,000000,2.75,2.86,2.36,2.46,279563,0
+INVZW.US,D,20201218,000000,3,3,2.53,2.62,421018,0
+INVZW.US,D,20201221,000000,2.6,3.16,2.6,3.12,688091,0
+INVZW.US,D,20201222,000000,3.3,4.15,3.3,4,1153747,0
+INVZW.US,D,20201223,000000,4.25,4.75,4.25,4.45,721126,0
+INVZW.US,D,20201224,000000,4.55,4.55,4.13,4.23,198008,0
+INVZW.US,D,20201228,000000,4.35,4.35,3.8,3.98,419889,0
+INVZW.US,D,20201229,000000,4,4,3.5,3.82,158658,0
+INVZW.US,D,20201230,000000,3.85,3.9798,3.62,3.8,129877,0
+INVZW.US,D,20201231,000000,3.66,3.85,3.485,3.85,214463,0
+INVZW.US,D,20210104,000000,4,4,3.49,3.6,155966,0
+INVZW.US,D,20210105,000000,3.5,3.68,3.39,3.49,133817,0
+INVZW.US,D,20210106,000000,3.4,3.75,3.33,3.36,168385,0
+INVZW.US,D,20210107,000000,3.72,3.72,3.33,3.42,163573,0
+INVZW.US,D,20210108,000000,3.41,3.41,3.3,3.39,127080,0
+INVZW.US,D,20210111,000000,3.46,3.57,3.35,3.3999,156589,0
+INVZW.US,D,20210112,000000,3.28,3.85,3.2,3.365,295355,0
+INVZW.US,D,20210113,000000,3.64,3.64,3.4104,3.54,168189,0
+INVZW.US,D,20210114,000000,3.87,3.99,3.55,3.87,253479,0
+INVZW.US,D,20210115,000000,3.9,3.9401,3.62,3.76,122581,0
+INVZW.US,D,20210119,000000,3.56,3.88,3.52,3.53,164346,0
+INVZW.US,D,20210120,000000,3.6013,3.6013,3.29,3.3599,136982,0
+INVZW.US,D,20210121,000000,3.35,3.5,3.26,3.4702,89438,0
+INVZW.US,D,20210122,000000,3.27,3.55,3.27,3.38,99212,0
+INVZW.US,D,20210125,000000,3.5,3.5001,3.05,3.06,219931,0
+INVZW.US,D,20210126,000000,3.4,3.4,3.13,3.13,238449,0
+INVZW.US,D,20210127,000000,3.01,3.174,2.91,2.91,172933,0
+INVZW.US,D,20210128,000000,2.41,3.16,2.41,2.92,128096,0
+INVZW.US,D,20210129,000000,2.81,2.92,2.72,2.86,68390,0
+INVZW.US,D,20210201,000000,2.92,3.2399,2.85,3.11,419703,0
+INVZW.US,D,20210202,000000,3.18,3.4,3.0656,3.25,178717,0
+INVZW.US,D,20210203,000000,3.33,3.3793,3.2,3.32,91392,0
+INVZW.US,D,20210204,000000,3.49,3.49,3.28,3.38,135148,0
+INVZW.US,D,20210205,000000,3.4,3.5,3.3,3.43,94988,0
+INVZW.US,D,20210208,000000,3.33,3.38,3.13,3.37,200752,0
+INVZW.US,D,20210209,000000,3.4,3.4,3.1,3.1299,140724,0
+INVZW.US,D,20210210,000000,3.2,3.25,3.04,3.0801,114986,0
+INVZW.US,D,20210211,000000,3.05,3.31,3.05,3.23,181469,0
+INVZW.US,D,20210212,000000,3.11,3.6,3.11,3.26,201563,0
+INVZW.US,D,20210216,000000,3.29,3.67,3.29,3.46,230771,0
+INVZW.US,D,20210217,000000,3.5,3.5799,3.3401,3.44,52043,0
+INVZW.US,D,20210218,000000,3.4,3.54,3.26,3.42,113373,0
+INVZW.US,D,20210219,000000,3.45,3.71,3.45,3.5901,108051,0
+INVZW.US,D,20210222,000000,3.71,3.87,3.61,3.81,176750,0
+INVZW.US,D,20210223,000000,3.2,3.2,3.05,3.2,189803,0
+INVZW.US,D,20210224,000000,3.14,3.69,3.11,3.11,342041,0
+INVZW.US,D,20210225,000000,3.11,3.49,2.92,2.92,114626,0
+INVZW.US,D,20210226,000000,2.96,3.25,2.8,3.25,182542,0
+INVZW.US,D,20210301,000000,3.5,3.5,3.1,3.14,59424,0
+INVZW.US,D,20210302,000000,3.14,3.2,2.99,3.043,48970,0
+INVZW.US,D,20210303,000000,2.89,3.0399,2.81,2.81,71641,0
+INVZW.US,D,20210304,000000,2.61,2.81,2.09,2.66,272196,0
+INVZW.US,D,20210305,000000,2.5305,2.68,2.16,2.52,197711,0
+INVZW.US,D,20210308,000000,2.45,2.51,2.38,2.45,36084,0
+INVZW.US,D,20210309,000000,2.53,2.59,2.42,2.58,54740,0
+INVZW.US,D,20210310,000000,2.52,2.81,2.52,2.595,69580,0
+INVZW.US,D,20210311,000000,2.6,2.79,2.6,2.74,47850,0
+INVZW.US,D,20210312,000000,2.79,2.812,2.75,2.75,62209,0
+INVZW.US,D,20210315,000000,2.88,2.88,2.7,2.86,75359,0
+INVZW.US,D,20210316,000000,2.98,2.98,2.7701,2.83,55644,0
+INVZW.US,D,20210317,000000,2.72,2.8,2.7,2.7406,51891,0
+INVZW.US,D,20210318,000000,2.74,2.81,2.65,2.65,25752,0
+INVZW.US,D,20210319,000000,2.65,2.815,2.56,2.66,173509,0
+INVZW.US,D,20210322,000000,2.7599,2.82,2.69,2.76,42502,0
+INVZW.US,D,20210323,000000,2.75,2.755,2.51,2.58,75350,0
+INVZW.US,D,20210324,000000,2.52,2.71,2.35,2.39,71764,0
+INVZW.US,D,20210325,000000,2.36,2.45,2.18,2.29,75154,0
+INVZW.US,D,20210326,000000,2.22,2.43,2.122,2.2,37264,0
+INVZW.US,D,20210329,000000,2.14,2.23,2.125,2.13,126728,0
+INVZW.US,D,20210330,000000,2.292,2.42,1.86,1.94,82925,0
+INVZW.US,D,20210331,000000,1.94,2.26,1.81,2.2,199699,0
+INVZW.US,D,20210401,000000,2.225,2.36,2.09,2.19,48113,0
+INVZW.US,D,20210405,000000,2.18,2.58,2.18,2.37,66668,0
+INVZW.US,D,20210406,000000,3.4581,3.4581,2.37,2.9,61500,0
+INVZW.US,D,20210407,000000,2.97,3.29,2.9,3.2,235100,0
+INVZW.US,D,20210408,000000,3.45,3.45,2.93,2.9401,118700,0
+INVZW.US,D,20210409,000000,3,3.27,3,3.1,99100,0
+INVZW.US,D,20210412,000000,3.25,3.3,2.8406,2.8673,52900,0
+INVZW.US,D,20210413,000000,2.8,3.1,2.7251,2.77,88800,0
+INVZW.US,D,20210414,000000,2.74,2.75,2.55,2.62,67500,0
+INVZW.US,D,20210415,000000,2.59,2.73,2,2.22,69400,0
+INVZW.US,D,20210416,000000,2.22,2.56,1.95,2.349,256400,0
+INVZW.US,D,20210419,000000,2.26,2.3,2.05,2.1,35200,0
+INVZW.US,D,20210420,000000,1.93,2.18,1.87,1.95,54400,0
+INVZW.US,D,20210421,000000,2.03,2.1999,1.91,2.15,34400,0
+INVZW.US,D,20210422,000000,2.01,2.1896,1.97,1.97,16800,0
+INVZW.US,D,20210423,000000,1.83,2.375,1.83,2.375,48800,0
+INVZW.US,D,20210426,000000,2.07,2.5,2.07,2.47,20808,0
+INVZW.US,D,20210427,000000,2.34,2.75,2.34,2.75,417178,0
+INVZW.US,D,20210428,000000,2.5001,2.8,2.5001,2.8,29410,0
+INVZW.US,D,20210429,000000,2.9899,3.04,2.5,2.99,64647,0
+INVZW.US,D,20210430,000000,2.75,3.17,2.7401,3.17,80279,0
+INVZW.US,D,20210503,000000,3.15,3.15,2.62,2.78,34295,0
+INVZW.US,D,20210504,000000,2.69,2.82,2.65,2.74,18682,0
+INVZW.US,D,20210505,000000,2.85,2.85,2.59,2.72,15170,0
+INVZW.US,D,20210506,000000,2.56,2.65,2.5,2.51,22380,0
+INVZW.US,D,20210507,000000,2.5,2.98,2.38,2.392,11840,0
+INVZW.US,D,20210510,000000,2.4,2.4,2.26,2.27,8436,0
+INVZW.US,D,20210511,000000,1.91,2.25,1.91,2.15,19613,0
+INVZW.US,D,20210512,000000,2.25,2.25,2.0008,2.0008,18236,0
+INVZW.US,D,20210513,000000,2.0501,2.2,1.95,2,77311,0
+INVZW.US,D,20210514,000000,2.1,2.38,1.9801,2.38,71575,0
+INVZW.US,D,20210517,000000,2.34,2.6799,2.25,2.52,44729,0
+INVZW.US,D,20210518,000000,2.84,2.84,2.1201,2.2,28193,0
+INVZW.US,D,20210519,000000,2.2,2.6299,2.075,2.11,18355,0
+INVZW.US,D,20210520,000000,2,2.87,2,2.356,43310,0
+INVZW.US,D,20210521,000000,2.53,2.53,2.25,2.32,37284,0
+INVZW.US,D,20210524,000000,2.375,2.5,2.23,2.33,88739,0
+INVZW.US,D,20210525,000000,2.22,2.5,2.2,2.22,7446,0
+INVZW.US,D,20210526,000000,2.21,2.39,2.2,2.35,16194,0
+INVZW.US,D,20210527,000000,2.34,2.45,2.34,2.3689,30820,0
+INVZW.US,D,20210528,000000,2.29,2.88,2.29,2.88,50480,0
+INVZW.US,D,20210601,000000,2.73,2.82,2.45,2.71,51317,0
+INVZW.US,D,20210602,000000,2.3801,2.75,2.3801,2.665,6129,0
+INVZW.US,D,20210603,000000,2.52,2.6978,2.52,2.6978,505,0
+INVZW.US,D,20210604,000000,2.72,2.8,2.72,2.79,24628,0
+INVZW.US,D,20210607,000000,2.6,2.77,2.52,2.75,12760,0
+INVZW.US,D,20210608,000000,2.54,2.85,2.54,2.73,33089,0
+INVZW.US,D,20210609,000000,2.85,2.99,2.65,2.65,30598,0
+INVZW.US,D,20210610,000000,2.65,2.68,2.45,2.6,15305,0
+INVZW.US,D,20210611,000000,2.48,2.74,2.47,2.67,4077,0
+INVZW.US,D,20210614,000000,2.55,2.57,2.5,2.56,4432,0
+INVZW.US,D,20210615,000000,2.54,2.73,2.46,2.46,20276,0
+INVZW.US,D,20210616,000000,2.59,2.7,2.51,2.58,11124,0
+INVZW.US,D,20210617,000000,2.58,2.75,2.58,2.685,27043,0
+INVZW.US,D,20210618,000000,2.605,2.77,2.605,2.77,13838,0
+INVZW.US,D,20210621,000000,2.9,2.9,2.52,2.659,29649,0
+INVZW.US,D,20210622,000000,2.53,2.79,2.53,2.74,15260,0
+INVZW.US,D,20210623,000000,2.56,2.74,2.55,2.69,18226,0
+INVZW.US,D,20210624,000000,2.6614,2.73,2.55,2.7,8873,0
+INVZW.US,D,20210625,000000,2.68,2.69,2.53,2.596,8160,0
+INVZW.US,D,20210628,000000,2.51,2.68,2.51,2.68,1961,0
+INVZW.US,D,20210629,000000,2.67,2.73,2.45,2.57,9306,0
+INVZW.US,D,20210630,000000,2.72,3.3,2.5,3.3,155674,0
+INVZW.US,D,20210701,000000,2.95,2.968,2.6,2.87,14139,0
+INVZW.US,D,20210702,000000,2.71,2.74,2.6,2.6624,3747,0
+INVZW.US,D,20210706,000000,2.74,2.76,2.5,2.565,22215,0
+INVZW.US,D,20210707,000000,2.65,2.69,2.41,2.5138,15804,0
+INVZW.US,D,20210708,000000,2.43,2.48,2.37,2.47,40793,0
+INVZW.US,D,20210709,000000,2.4,2.45,2.38,2.44,3288,0
+INVZW.US,D,20210712,000000,2.42,2.46,2.3,2.38,106499,0
+INVZW.US,D,20210713,000000,2.4,2.4,2.33,2.36,54122,0
+INVZW.US,D,20210714,000000,2.35,2.36,2.12,2.31,40310,0
+INVZW.US,D,20210715,000000,2.36,2.52,2.21,2.21,51450,0
+INVZW.US,D,20210716,000000,2.21,2.265,2.21,2.22,12777,0
+INVZW.US,D,20210719,000000,2.2,2.2,1.95,2.05,50440,0
+INVZW.US,D,20210720,000000,2.05,2.05,1.9501,1.9501,44726,0
+INVZW.US,D,20210721,000000,1.96,2.0053,1.82,1.99,22444,0
+INVZW.US,D,20210722,000000,1.96,2.02,1.91,1.98,13220,0
+INVZW.US,D,20210723,000000,1.91,1.9695,1.81,1.83,77402,0
+INVZW.US,D,20210726,000000,1.8199,1.95,1.72,1.73,33380,0
+INVZW.US,D,20210727,000000,1.94,1.94,1.52,1.55,122358,0
+INVZW.US,D,20210728,000000,1.65,1.9,1.55,1.85,160683,0
+INVZW.US,D,20210729,000000,1.81,2.075,1.81,1.92,164215,0
+INVZW.US,D,20210730,000000,2.265,2.2865,1.82,2.25,76311,0
+INVZW.US,D,20210802,000000,1.84,2.24,1.8,1.82,23217,0
+INVZW.US,D,20210803,000000,1.76,1.89,1.75,1.78,13219,0
+INVZW.US,D,20210804,000000,1.6866,1.75,1.66,1.67,34329,0
+INVZW.US,D,20210805,000000,1.75,1.89,1.75,1.78,33925,0
+INVZW.US,D,20210806,000000,1.79,1.79,1.63,1.67,21464,0
+INVZW.US,D,20210809,000000,1.62,1.71,1.61,1.64,32196,0
+INVZW.US,D,20210810,000000,1.61,1.77,1.61,1.67,103181,0
+INVZW.US,D,20210811,000000,1.95,1.95,1.77,1.84,43942,0
+INVZW.US,D,20210812,000000,1.95,1.95,1.65,1.65,41874,0
+INVZW.US,D,20210813,000000,1.65,1.89,1.62,1.7,35842,0
+INVZW.US,D,20210816,000000,1.95,1.95,1.55,1.55,53599,0
+INVZW.US,D,20210817,000000,1.54,1.55,1.35,1.375,86367,0
+INVZW.US,D,20210818,000000,1.5,1.5,1.39,1.39,47806,0
+INVZW.US,D,20210819,000000,1.45,1.48,1.35,1.48,39852,0
+INVZW.US,D,20210820,000000,1.48,1.6,1.45,1.45,54661,0
+INVZW.US,D,20210823,000000,1.6,1.6,1.39,1.41,17450,0
+INVZW.US,D,20210824,000000,1.3801,1.575,1.3801,1.46,65947,0
+INVZW.US,D,20210825,000000,1.46,1.615,1.4,1.45,62252,0
+INVZW.US,D,20210826,000000,1.51,1.59,1.41,1.47,27859,0
+INVZW.US,D,20210827,000000,1.4401,1.62,1.37,1.51,42206,0
+INVZW.US,D,20210830,000000,1.53,1.65,1.42,1.65,52214,0
+INVZW.US,D,20210831,000000,1.65,2.19,1.5312,2.19,286227,0
+INVZW.US,D,20210901,000000,1.76,1.91,1.7,1.91,145897,0
+INVZW.US,D,20210902,000000,1.94,1.94,1.66,1.73,30778,0
+INVZW.US,D,20210903,000000,1.73,1.75,1.6,1.7,68037,0
+INVZW.US,D,20210907,000000,1.65,1.65,1.49,1.55,31722,0
+INVZW.US,D,20210908,000000,1.59,1.59,1.45,1.46,20294,0
+INVZW.US,D,20210909,000000,1.45,1.522,1.42,1.5,36076,0
+INVZW.US,D,20210910,000000,1.47,1.61,1.45,1.6,48886,0
+INVZW.US,D,20210913,000000,1.7,1.7,1.44,1.44,10222,0
+INVZW.US,D,20210914,000000,1.41,1.5,1.35,1.35,69810,0
+INVZW.US,D,20210915,000000,1.35,1.4,1.3,1.34,45042,0
+INVZW.US,D,20210916,000000,1.343,1.343,1.24,1.28,70550,0
+INVZW.US,D,20210917,000000,1.29,1.43,1.28,1.43,51755,0
+INVZW.US,D,20210920,000000,1.43,1.48,1.28,1.3002,43288,0
+INVZW.US,D,20210921,000000,1.32,1.32,1.24,1.24,7690,0
+INVZW.US,D,20210922,000000,1.32,1.32,1.19,1.2,50160,0
+INVZW.US,D,20210923,000000,1.28,1.32,1.22,1.32,41115,0
+INVZW.US,D,20210924,000000,1.28,1.31,1.2,1.26,71135,0
+INVZW.US,D,20210927,000000,1.25,1.255,1.16,1.21,48874,0
+INVZW.US,D,20210928,000000,1.18,1.277,1.16,1.16,39637,0
+INVZW.US,D,20210929,000000,1.31,1.3799,1.27,1.35,157483,0
+INVZW.US,D,20210930,000000,1.5,1.62,1.2502,1.62,261694,0
+INVZW.US,D,20211001,000000,1.47,1.53,1.35,1.35,18653,0
+INVZW.US,D,20211004,000000,1.33,1.45,1.25,1.25,29872,0
+INVZW.US,D,20211005,000000,1.2,1.56,1.2,1.52,96859,0
+INVZW.US,D,20211006,000000,1.52,1.52,1.3198,1.39,68171,0
+INVZW.US,D,20211007,000000,1.43,1.5,1.32,1.32,20118,0
+INVZW.US,D,20211008,000000,1.26,1.44,1.11,1.11,56739,0
+INVZW.US,D,20211011,000000,1.12,1.43,1.06,1.06,53970,0
+INVZW.US,D,20211012,000000,1.06,1.1079,1,1.05,91248,0
+INVZW.US,D,20211013,000000,1,1.11,1,1.03,37261,0
+INVZW.US,D,20211014,000000,1.19,1.19,1.01,1.07,114942,0
+INVZW.US,D,20211015,000000,1.1,1.1,1.01,1.02,97751,0
+INVZW.US,D,20211018,000000,1.0372,1.08,1.01,1.06,50577,0
+INVZW.US,D,20211019,000000,1.08,1.12,1.055,1.08,21129,0
+INVZW.US,D,20211020,000000,1.1,1.16,1.1,1.1598,34003,0
+INVZW.US,D,20211021,000000,1.2,1.2,1.1701,1.19,7717,0
+INVZW.US,D,20211022,000000,1.23,1.23,1.18,1.2,6016,0
+INVZW.US,D,20211025,000000,1.19,1.26,1.1899,1.24,13155,0
+INVZW.US,D,20211026,000000,1.44,1.44,1.24,1.2499,22996,0
+INVZW.US,D,20211027,000000,1.19,1.2655,1.1518,1.25,10500,0
+INVZW.US,D,20211028,000000,1.32,1.39,1.2801,1.38,11235,0
+INVZW.US,D,20211029,000000,1.35,1.55,1.26,1.55,192214,0
+INVZW.US,D,20211101,000000,1.53,1.53,1.25,1.29,27627,0
+INVZW.US,D,20211102,000000,1.372,1.375,1.18,1.22,16879,0
+INVZW.US,D,20211103,000000,1.35,1.35,1.25,1.27,7515,0
+INVZW.US,D,20211104,000000,1.26,1.26,1.16,1.17,14145,0
+INVZW.US,D,20211105,000000,1.14,1.2423,1.14,1.2423,20244,0
+INVZW.US,D,20211108,000000,1.24,1.3301,1.24,1.3301,12984,0
+INVZW.US,D,20211109,000000,1.51,1.6,1.4401,1.57,62819,0
+INVZW.US,D,20211110,000000,1.57,1.57,1.3,1.42,32634,0
+INVZW.US,D,20211111,000000,1.38,1.5,1.3601,1.5,34778,0
+INVZW.US,D,20211112,000000,1.59,1.59,1.45,1.4513,12585,0
+INVZW.US,D,20211115,000000,1.54,1.66,1.52,1.66,30429,0
+INVZW.US,D,20211116,000000,1.54,1.6433,1.5,1.58,39137,0
+INVZW.US,D,20211117,000000,1.66,1.95,1.64,1.9,70925,0
+INVZW.US,D,20211118,000000,1.95,1.95,1.74,1.88,44650,0
+INVZW.US,D,20211119,000000,1.95,2.28,1.82,2.27,168261,0
+INVZW.US,D,20211122,000000,2.51,2.6,2.3,2.46,104855,0
+INVZW.US,D,20211123,000000,2.4,2.41,2.2,2.2329,136773,0
+INVZW.US,D,20211124,000000,2.3,2.3,2.0813,2.25,115298,0
+INVZW.US,D,20211126,000000,2.05,2.5,2.01,2.26,32333,0
+INVZW.US,D,20211129,000000,2.16,2.3799,2.115,2.19,28816,0
+INVZW.US,D,20211130,000000,2.17,2.65,1.9,2.65,303787,0
+INVZW.US,D,20211201,000000,2.64,2.64,2.02,2.03,73542,0
+INVZW.US,D,20211202,000000,2.1221,2.24,2.06,2.08,7334,0
+INVZW.US,D,20211203,000000,2.12,2.12,1.79,1.96,14869,0
+INVZW.US,D,20211206,000000,1.9,1.9,1.81,1.85,71240,0
+INVZW.US,D,20211207,000000,1.85,2.1199,1.8477,1.88,13545,0
+INVZW.US,D,20211208,000000,1.87,2.09,1.87,2.01,13687,0
+INVZW.US,D,20211209,000000,2.04,2.04,1.93,2,9701,0
+INVZW.US,D,20211210,000000,1.99,1.99,1.98,1.98,5542,0
+INVZW.US,D,20211213,000000,2.05,2.09,1.94,2,9880,0
+INVZW.US,D,20211214,000000,1.89,1.9893,1.77,1.9204,15335,0
+INVZW.US,D,20211215,000000,1.8,1.85,1.76,1.85,5224,0
+INVZW.US,D,20211216,000000,1.8,1.925,1.8,1.85,3125,0
+INVZW.US,D,20211217,000000,1.86,1.86,1.76,1.76,4649,0
+INVZW.US,D,20211220,000000,1.68,1.77,1.6501,1.77,18179,0
+INVZW.US,D,20211221,000000,1.9676,1.9676,1.755,1.79,1235,0
+INVZW.US,D,20211222,000000,1.6877,1.9,1.6877,1.87,41986,0
+INVZW.US,D,20211223,000000,1.86,1.98,1.81,1.97,13880,0
+INVZW.US,D,20211227,000000,1.9,1.9,1.8301,1.89,7453,0
+INVZW.US,D,20211228,000000,1.83,1.8747,1.7,1.7819,24914,0
+INVZW.US,D,20211229,000000,1.7832,2.01,1.6,2.01,52041,0
+INVZW.US,D,20211230,000000,1.94,2.25,1.93,2.25,54523,0
+INVZW.US,D,20211231,000000,2.33,2.5,2.2,2.5,141881,0
+INVZW.US,D,20220103,000000,2.51,2.51,2.24,2.25,10248,0
+INVZW.US,D,20220104,000000,2.15,2.15,2,2.04,2894,0
+INVZW.US,D,20220105,000000,1.94,2.03,1.92,1.93,15139,0
+INVZW.US,D,20220106,000000,2.045,2.045,1.56,1.63,26224,0
+INVZW.US,D,20220107,000000,1.67,1.68,1.51,1.52,12391,0
+INVZW.US,D,20220110,000000,1.47,1.51,1.38,1.4,26855,0
+INVZW.US,D,20220111,000000,1.43,1.43,1.38,1.42,8669,0
+INVZW.US,D,20220112,000000,1.38,1.64,1.32,1.64,38771,0
+INVZW.US,D,20220113,000000,1.32,1.41,1.32,1.41,4787,0
+INVZW.US,D,20220114,000000,1.39,1.41,1.25,1.335,29028,0
+INVZW.US,D,20220118,000000,1.26,1.28,1.21,1.24,12418,0
+INVZW.US,D,20220119,000000,1.24,1.26,1.07,1.19,53363,0
+INVZW.US,D,20220120,000000,1.18,1.19,1.05,1.14,19026,0
+INVZW.US,D,20220121,000000,1.06,1.14,1.04,1.135,1630,0
+INVZW.US,D,20220124,000000,1,1.16,0.95,1.15,39763,0
+INVZW.US,D,20220125,000000,1.07,1.14,0.9801,1.1399,781,0
+INVZW.US,D,20220126,000000,0.9806,1.19,0.9806,1.15,8328,0
+INVZW.US,D,20220127,000000,1.11,1.15,0.86,1.08,132316,0
+INVZW.US,D,20220128,000000,1.06,1.08,0.9545,1.05,107322,0
+INVZW.US,D,20220131,000000,1.08,1.45,1.045,1.45,376522,0
+INVZW.US,D,20220201,000000,1.44,1.44,1.295,1.32,4095,0
+INVZW.US,D,20220202,000000,1.32,1.32,1.17,1.175,12125,0
+INVZW.US,D,20220203,000000,1.1,1.12,1.06,1.1,12551,0
+INVZW.US,D,20220204,000000,1.2937,1.2937,1.15,1.1501,1056,0
+INVZW.US,D,20220207,000000,1.15,1.2217,1.15,1.18,4000,0
+INVZW.US,D,20220208,000000,1.2,1.29,1.14,1.22,9158,0
+INVZW.US,D,20220209,000000,1.22,1.22,1.14,1.18,8246,0
+INVZW.US,D,20220210,000000,1.16,1.19,1.14,1.19,3617,0
+INVZW.US,D,20220211,000000,1.2399,1.2399,1.19,1.1912,3843,0
+INVZW.US,D,20220214,000000,1.33,1.33,1.05,1.15,3620,0
+INVZW.US,D,20220215,000000,1.15,1.18,1.09,1.18,4145,0
+INVZW.US,D,20220216,000000,1.19,1.28,1.19,1.28,736,0
+INVZW.US,D,20220217,000000,1.16,1.16,0.9201,1.1,39277,0
+INVZW.US,D,20220218,000000,1.0883,1.09,0.9201,1.0224,7774,0
+INVZW.US,D,20220222,000000,1,1.02,0.9551,1,14852,0
+INVZW.US,D,20220223,000000,0.9841,1.07,0.9841,1.06,24868,0
+INVZW.US,D,20220224,000000,1.05,1.15,1.02,1.15,19317,0
+INVZW.US,D,20220225,000000,1.54,1.54,1.1699,1.29,69696,0
+INVZW.US,D,20220228,000000,1.2,1.56,1.13,1.28,161631,0
+INVZW.US,D,20220301,000000,1.29,1.43,1.26,1.27,6856,0
+INVZW.US,D,20220302,000000,1.32,1.32,1.24,1.25,4362,0
+INVZW.US,D,20220303,000000,1.11,1.21,1.11,1.1767,1378,0
+INVZW.US,D,20220304,000000,1.1251,1.1251,0.8647,1.1,24970,0
+INVZW.US,D,20220307,000000,1.06,1.08,1.05,1.08,3932,0
+INVZW.US,D,20220308,000000,1.11,1.2,0.9938,1.05,48303,0
+INVZW.US,D,20220309,000000,1.02,1.0403,1.01,1.04,17158,0
+INVZW.US,D,20220310,000000,1.02,1.022,1.015,1.02,2869,0
+INVZW.US,D,20220311,000000,1.01,1.02,1.01,1.02,3512,0
+INVZW.US,D,20220314,000000,1.0101,1.073,1.01,1.01,3825,0
+INVZW.US,D,20220315,000000,1.0386,1.0386,1.01,1.01,3308,0
+INVZW.US,D,20220316,000000,1.05,1.05,1.01,1.01,4400,0
+INVZW.US,D,20220317,000000,1.05,1.05,1.05,1.05,350,0
+INVZW.US,D,20220318,000000,1.14,1.1499,1.0902,1.14,2770,0
+INVZW.US,D,20220321,000000,1.14,1.1433,1.0875,1.1003,3447,0
+INVZW.US,D,20220322,000000,1.1199,1.1499,1.1199,1.1399,1207,0
+INVZW.US,D,20220323,000000,1.1,1.1,1.05,1.06,866,0
+INVZW.US,D,20220324,000000,1.06,1.06,1.02,1.03,6788,0
+INVZW.US,D,20220325,000000,1.1315,1.1315,1.02,1.04,21092,0
+INVZW.US,D,20220328,000000,1.03,1.04,1.03,1.04,1153,0
+INVZW.US,D,20220329,000000,1.14,1.2,1.04,1.07,58973,0
+INVZW.US,D,20220330,000000,1.15,1.15,1.045,1.0464,8317,0
+INVZW.US,D,20220331,000000,1.0126,1.0126,1.01,1.0126,2501,0
+INVZW.US,D,20220401,000000,1.02,1.06,0.98,1.06,5782,0
+INVZW.US,D,20220404,000000,0.9601,1.05,0.9601,1.02,53240,0
+INVZW.US,D,20220405,000000,1.01,1.15,1,1.15,7327,0
+INVZW.US,D,20220406,000000,0.99,1.0699,0.99,1,2008,0
+INVZW.US,D,20220407,000000,1.01,1.0825,0.99,1.01,1153,0
+INVZW.US,D,20220408,000000,1.01,1.098,1,1.0001,15628,0
+INVZW.US,D,20220411,000000,1.0001,1.0803,1,1,4159,0
+INVZW.US,D,20220412,000000,1.0306,1.05,0.99,1.05,2753,0
+INVZW.US,D,20220413,000000,1,1,0.9001,0.9601,4672,0
+INVZW.US,D,20220414,000000,0.9001,0.9101,0.9,0.9,31051,0
+INVZW.US,D,20220418,000000,0.9,0.960699,0.7205,0.7205,33983,0
+INVZW.US,D,20220419,000000,0.8206,0.8499,0.73,0.79,64978,0
+INVZW.US,D,20220420,000000,0.8001,0.842258,0.7608,0.79,66508,0
+INVZW.US,D,20220421,000000,1.05,1.05,0.7,0.7998,36053,0
+INVZW.US,D,20220422,000000,0.71,0.75,0.7,0.72,24906,0
+INVZW.US,D,20220425,000000,0.705,0.76,0.68,0.685,26887,0
+INVZW.US,D,20220426,000000,0.784951,0.8,0.6701,0.8,39198,0
+INVZW.US,D,20220427,000000,1.19,1.2,0.9001,0.9001,80177,0
+INVZW.US,D,20220428,000000,0.9,1.05,0.9,0.96,187716,0
+INVZW.US,D,20220429,000000,1,1.13,0.95005,1,447254,0
+INVZW.US,D,20220502,000000,1.22,1.44,1.1887,1.22,75714,0
+INVZW.US,D,20220503,000000,1.3507,1.4,1.2798,1.39,32391,0
+INVZW.US,D,20220504,000000,1.5,1.5,1.38,1.5,22317,0
+INVZW.US,D,20220505,000000,1.5,1.5,1.32,1.3881,15956,0
+INVZW.US,D,20220506,000000,1.255,1.3599,1.255,1.3,6130,0
+INVZW.US,D,20220509,000000,1.385,1.385,1.1246,1.22,19464,0
+INVZW.US,D,20220511,000000,1.11,1.19,1.04,1.1,22777,0
+INVZW.US,D,20220512,000000,0.7269,1,0.7202,1,4268,0
+INVZW.US,D,20220513,000000,1.17,1.3599,1.11,1.15,2693,0
+INVZW.US,D,20220516,000000,1.05,1.14,0.98,1.14,6270,0
+INVZW.US,D,20220517,000000,1.185,1.2,1.083,1.2,9235,0
+INVZW.US,D,20220518,000000,1.12,1.2,1.12,1.2,2988,0
+INVZW.US,D,20220519,000000,1.19,1.28,1.11,1.28,8878,0
+INVZW.US,D,20220520,000000,1.325,1.325,1.15,1.15,15886,0
+INVZW.US,D,20220523,000000,1.25,1.25,1.1,1.15,4969,0
+INVZW.US,D,20220524,000000,1.17,1.33,1.15,1.2,4620,0
+INVZW.US,D,20220525,000000,1.24,1.28,1.2,1.27,4521,0
+INVZW.US,D,20220526,000000,1.18,1.5,1.18,1.5,20793,0
+INVZW.US,D,20220527,000000,1.13,1.6,1.11,1.6,72295,0
+INVZW.US,D,20220531,000000,1.58,1.75,1.49,1.75,81666,0
+INVZW.US,D,20220601,000000,1.1,1.7999,1.1,1.54,4172,0
+INVZW.US,D,20220602,000000,1.54,1.54,1.54,1.54,501,0
+INVZW.US,D,20220603,000000,1.53,1.64,1.475,1.64,1759,0
+INVZW.US,D,20220606,000000,1.68,1.69,1.49,1.5,4049,0
+INVZW.US,D,20220607,000000,1.42,1.43,1.4,1.4,3578,0
+INVZW.US,D,20220608,000000,1.29,1.5,1.29,1.5,3151,0
+INVZW.US,D,20220609,000000,1.2616,1.42,1.2616,1.42,2000,0
+INVZW.US,D,20220610,000000,1.26,1.435,1.26,1.325,7060,0
+INVZW.US,D,20220613,000000,1.3001,1.32,1.27,1.27,2420,0
+INVZW.US,D,20220614,000000,1.0964,1.185,1.0964,1.16,4333,0
+INVZW.US,D,20220615,000000,1.17,1.25,1.17,1.25,2368,0
+INVZW.US,D,20220616,000000,1.15,1.16,1.15,1.15,6730,0
+INVZW.US,D,20220617,000000,1.31,1.31,1.18,1.31,5343,0
+INVZW.US,D,20220621,000000,1.48,1.48,1.2,1.4,2824,0
+INVZW.US,D,20220622,000000,1.1701,1.29,1.1701,1.29,8545,0
+INVZW.US,D,20220623,000000,1.19,1.29,1.17,1.29,1510,0
+INVZW.US,D,20220624,000000,1.26,1.26,1.26,1.26,750,0
+INVZW.US,D,20220628,000000,1.202,1.27,1.16,1.27,1470,0
+INVZW.US,D,20220629,000000,1.3,1.58,1.3,1.53,141378,0
+INVZW.US,D,20220630,000000,1.4649,1.77,1.11,1.77,65804,0
+INVZW.US,D,20220701,000000,1.8,1.8,1.8,1.8,241,0
+INVZW.US,D,20220705,000000,1.73,1.73,1.39,1.67,9009,0
+INVZW.US,D,20220706,000000,1.6,1.6,1.23,1.38,1615,0
+INVZW.US,D,20220707,000000,1.5,1.5,1.31,1.49,16856,0
+INVZW.US,D,20220708,000000,1.52,1.52,1.52,1.52,573,0
+INVZW.US,D,20220711,000000,1.49,1.5,1.3836,1.3836,2705,0
+INVZW.US,D,20220712,000000,1.38,1.38,1.305,1.31,3605,0
+INVZW.US,D,20220713,000000,1.35,1.43,1.31,1.43,3272,0
+INVZW.US,D,20220714,000000,1.29,1.33,1.29,1.315,9639,0
+INVZW.US,D,20220715,000000,1.3683,1.3683,1.338,1.338,724,0
+INVZW.US,D,20220718,000000,1.4499,1.4499,1.26,1.38,5149,0
+INVZW.US,D,20220719,000000,1.3,1.3,1.23,1.24,8214,0
+INVZW.US,D,20220720,000000,1.23,1.26,1.22,1.25,11283,0
+INVZW.US,D,20220721,000000,1.3,1.35,1.295,1.35,4828,0
+INVZW.US,D,20220722,000000,1.22,1.27,1.2,1.27,3179,0
+INVZW.US,D,20220725,000000,1.2123,1.45,1.2123,1.44,23663,0
+INVZW.US,D,20220726,000000,1.44,1.44,1.42,1.43,1811,0
+INVZW.US,D,20220727,000000,1.47,1.48,1.47,1.47,3000,0
+INVZW.US,D,20220728,000000,1.41,1.7,1.3,1.69,52856,0
+INVZW.US,D,20220729,000000,1.34,1.75,1.32,1.74,73217,0
+INVZW.US,D,20220801,000000,1.7,1.7,1.7,1.7,133,0
+INVZW.US,D,20220802,000000,1.75,1.8899,1.75,1.85,33082,0
+INVZW.US,D,20220803,000000,1.9,2.135,1.7,2.04,53346,0
+INVZW.US,D,20220804,000000,2.12,2.38,2.05,2.17,10992,0
+INVZW.US,D,20220805,000000,2.24,2.44,2.24,2.32,19925,0
+INVZW.US,D,20220808,000000,2.43,2.43,2.29,2.29,2539,0
+INVZW.US,D,20220809,000000,1.99,2.2,1.31,2.014,9173,0
+INVZW.US,D,20220810,000000,2.37,2.37,2,2.24,20152,0
+INVZW.US,D,20220811,000000,2.35,2.35,2.0999,2.2,3563,0
+INVZW.US,D,20220812,000000,2.18,2.3,2.1,2.26,5175,0
+INVZW.US,D,20220815,000000,2.28,2.29,2.11,2.11,5639,0
+INVZW.US,D,20220816,000000,2,2.1099,2,2.1,4455,0
+INVZW.US,D,20220817,000000,2.05,2.1251,2.05,2.1001,26761,0
+INVZW.US,D,20220818,000000,2.1001,2.1001,2.1,2.1,17214,0
+INVZW.US,D,20220822,000000,1.81,2,1.705,1.8,9154,0
+INVZW.US,D,20220823,000000,1.79,1.8,1.7,1.7,8880,0
+INVZW.US,D,20220824,000000,1.8,1.852,1.78,1.852,2603,0
+INVZW.US,D,20220825,000000,1.95,1.99,1.75,1.8,7439,0
+INVZW.US,D,20220826,000000,1.76,1.8399,1.76,1.8399,247,0
+INVZW.US,D,20220829,000000,1.95,2.2611,1.8,2.2611,32078,0
+INVZW.US,D,20220830,000000,2.3,2.39,1.953,2.3,53041,0
+INVZW.US,D,20220831,000000,2.28,2.5,2.28,2.4,139540,0
+INVZW.US,D,20220901,000000,2.2914,2.35,2.24,2.3499,11035,0
+INVZW.US,D,20220902,000000,2.3499,2.3499,2.3499,2.3499,102,0
+INVZW.US,D,20220906,000000,2.3,2.36,2.205,2.28,25027,0
+INVZW.US,D,20220907,000000,2.3701,2.38,2.16,2.16,6994,0
+INVZW.US,D,20220908,000000,2.16,2.4599,2.16,2.2,11112,0
+INVZW.US,D,20220909,000000,2.26,2.26,2.21,2.21,4584,0
+INVZW.US,D,20220912,000000,2.35,2.35,2.2,2.2,6460,0
+INVZW.US,D,20220914,000000,2.12,2.2899,2.12,2.25,13193,0
+INVZW.US,D,20220915,000000,2.45,2.45,2.26,2.43,3006,0
+INVZW.US,D,20220916,000000,2.18,2.1801,2.1799,2.18,9194,0
+INVZW.US,D,20220919,000000,2.18,2.19,2.1,2.1,3337,0
+INVZW.US,D,20220920,000000,2.6299,2.6299,2.28,2.4,15190,0
+INVZW.US,D,20220921,000000,2.3,2.38,2.2799,2.3785,2727,0
+INVZW.US,D,20220922,000000,2.21,2.3,2.21,2.3,1512,0
+INVZW.US,D,20220923,000000,2.29,2.29,2.1728,2.1728,4214,0
+INVZW.US,D,20220926,000000,2.1121,2.12,1.88,2,8981,0
+INVZW.US,D,20220927,000000,1.9999,1.9999,1.76,1.96,17311,0
+INVZW.US,D,20220928,000000,1.95,2.45,1.95,2.39,65534,0
+INVZW.US,D,20220929,000000,2.19,2.36,2.19,2.2,39652,0
+INVZW.US,D,20220930,000000,2.1501,2.37,2.13,2.2,296744,0
+INVZW.US,D,20221004,000000,2.34,2.4,2.13,2.13,18685,0
+INVZW.US,D,20221005,000000,2.23,2.23,2.23,2.23,171,0
+INVZW.US,D,20221006,000000,2.44,2.45,2.4,2.45,11711,0
+INVZW.US,D,20221007,000000,2.35,2.3501,2.11,2.15,4357,0
+INVZW.US,D,20221010,000000,2.1,2.1,1.885,2.05,5219,0
+INVZW.US,D,20221011,000000,2.1367,2.2001,1.8899,1.95,5887,0
+INVZW.US,D,20221012,000000,1.95,1.95,1.95,1.95,1607,0
+INVZW.US,D,20221013,000000,1.76,1.85,1.5963,1.85,25128,0
+INVZW.US,D,20221017,000000,2.01,2.01,1.8581,2,1787,0
+INVZW.US,D,20221018,000000,2.3,2.3,1.78,2.136,10934,0
+INVZW.US,D,20221019,000000,1.98,1.98,1.835,1.97,3899,0
+INVZW.US,D,20221020,000000,1.78,2.28,1.76,2.19,25480,0
+INVZW.US,D,20221021,000000,2,2.19,1.9801,2.1899,2042,0
+INVZW.US,D,20221024,000000,1.99,2.1399,1.98,2.1399,3267,0
+INVZW.US,D,20221025,000000,2.13,2.2,1.95,1.95,9364,0
+INVZW.US,D,20221026,000000,2.14,2.2,1.88,1.88,3152,0
+INVZW.US,D,20221027,000000,1.75,1.89,1.64,1.64,80755,0
+INVZW.US,D,20221028,000000,1.66,2.05,1.65,1.96,204390,0
+INVZW.US,D,20221031,000000,2.02,2.34,1.85,1.96,281993,0
+INVZW.US,D,20221101,000000,2,2,1.9,1.9,1905,0
+INVZW.US,D,20221102,000000,1.8601,1.89,1.81,1.81,3686,0
+INVZW.US,D,20221103,000000,1.7,2.1545,1.7,1.87,1353,0
+INVZW.US,D,20221104,000000,2.0001,2.02,2,2.01,13163,0
+INVZW.US,D,20221108,000000,2.0522,2.0522,2.0522,2.0522,200,0
+INVZW.US,D,20221109,000000,1.8,1.8,1.73,1.8,1018,0
+INVZW.US,D,20221110,000000,1.7,1.95,1.7,1.94,9538,0
+INVZW.US,D,20221111,000000,1.92,1.99,1.92,1.99,12550,0
+INVZW.US,D,20221114,000000,1.95,2,1.94,2,1650,0
+INVZW.US,D,20221115,000000,1.99,2,1.94,1.9599,6079,0
+INVZW.US,D,20221117,000000,1.87,2,1.8401,2,1179,0
+INVZW.US,D,20221121,000000,1.8293,2,1.8293,2,1110,0
+INVZW.US,D,20221122,000000,1.917,1.917,1.917,1.917,102,0
+INVZW.US,D,20221123,000000,1.85,1.9315,1.85,1.9315,1423,0
+INVZW.US,D,20221125,000000,1.82,2,1.82,1.95,12100,0
+INVZW.US,D,20221128,000000,1.95,1.95,1.95,1.95,1442,0
+INVZW.US,D,20221129,000000,1.95,2.07,1.95,2.06,52596,0
+INVZW.US,D,20221130,000000,1.99,2.2,1.87,1.91,289432,0
+INVZW.US,D,20221201,000000,1.84,1.9499,1.84,1.84,14082,0
+INVZW.US,D,20221202,000000,1.75,2.17,1.75,1.87,8512,0
+INVZW.US,D,20221205,000000,1.86,1.99,1.82,1.82,4000,0
+INVZW.US,D,20221206,000000,1.81,1.9999,1.74,1.814,2415,0
+INVZW.US,D,20221207,000000,1.8,1.98,1.71,1.73,8029,0
+INVZW.US,D,20221208,000000,1.78,1.78,1.7,1.7,3378,0
+INVZW.US,D,20221209,000000,1.67,1.67,1.67,1.67,122,0
+INVZW.US,D,20221212,000000,1.66,1.66,1.41,1.5399,30929,0
+INVZW.US,D,20221213,000000,1.6075,1.6899,1.5416,1.6899,2666,0
+INVZW.US,D,20221214,000000,1.6,1.6001,1.36,1.38,7163,0
+INVZW.US,D,20221215,000000,1.4,1.4999,1.4,1.4999,2359,0
+INVZW.US,D,20221216,000000,1.458,1.4999,1.3501,1.3501,3456,0
+INVZW.US,D,20221219,000000,1.36,1.36,1.3399,1.3399,4669,0
+INVZW.US,D,20221220,000000,1.34,1.34,1.23,1.3,5425,0
+INVZW.US,D,20221221,000000,1.305,1.305,1.28,1.28,3100,0
+INVZW.US,D,20221222,000000,1.3,1.35,1.17,1.1999,20645,0
+INVZW.US,D,20221223,000000,1.16,1.21,1.15,1.15,4720,0
+INVZW.US,D,20221227,000000,1.15,1.15,1.02,1.04,19571,0
+INVZW.US,D,20221228,000000,1.01,1.48,1.01,1.45,39003,0
+INVZW.US,D,20221229,000000,1.1,1.39,1.05,1.38,33959,0
+INVZW.US,D,20221230,000000,1.1697,1.48,1.1697,1.45,61181,0
+INVZW.US,D,20230103,000000,1.43,1.4301,1.43,1.43,3858,0
+INVZW.US,D,20230104,000000,1.4,1.45,1.32,1.45,4078,0
+INVZW.US,D,20230105,000000,1.2341,1.34,1.075,1.2037,22445,0
+INVZW.US,D,20230106,000000,1.4,1.4,1.27,1.3,9449,0
+INVZW.US,D,20230109,000000,1.35,1.38,1.27,1.27,10187,0
+INVZW.US,D,20230110,000000,1.27,1.35,1.27,1.34,818,0
+INVZW.US,D,20230111,000000,1.15,1.43,1.04,1.43,3303,0
+INVZW.US,D,20230112,000000,1.325,1.4,1.26,1.3999,14421,0
+INVZW.US,D,20230113,000000,1.38,1.49,1.295,1.3236,40999,0
+INVZW.US,D,20230117,000000,1.35,1.44,1.35,1.44,12396,0
+INVZW.US,D,20230118,000000,1.31,1.48,1.31,1.33,18021,0
+INVZW.US,D,20230119,000000,1.25,1.3675,1.155,1.2401,32748,0
+INVZW.US,D,20230120,000000,1.3,1.42,1.3,1.385,7374,0
+INVZW.US,D,20230123,000000,1.38,1.38,1.28,1.3599,27766,0
+INVZW.US,D,20230124,000000,1.36,1.38,1.25,1.25,3190,0
+INVZW.US,D,20230125,000000,1.22,1.285,1.17,1.285,4172,0
+INVZW.US,D,20230126,000000,1.34,1.35,1.3244,1.348,1552,0
+INVZW.US,D,20230127,000000,1.37,1.39,1.26,1.39,8913,0
+INVZW.US,D,20230130,000000,1.29,1.45,1.25,1.45,41769,0
+INVZW.US,D,20230131,000000,1.36,1.67,1.36,1.5,205997,0
+INVZW.US,D,20230201,000000,1.3,1.59,1.3,1.588,6624,0
+INVZW.US,D,20230202,000000,1.64,1.77,1.6,1.642,5004,0
+INVZW.US,D,20230203,000000,1.62,1.66,1.62,1.64,10325,0
+INVZW.US,D,20230206,000000,1.86,1.86,1.4,1.4,4413,0
+INVZW.US,D,20230207,000000,1.4,1.41,1.26,1.3299,24785,0
+INVZW.US,D,20230208,000000,1.32,1.44,1.32,1.32,3453,0
+INVZW.US,D,20230209,000000,1.35,1.35,1.26,1.27,9370,0
+INVZW.US,D,20230210,000000,1.28,1.28,1.13,1.14,12815,0
+INVZW.US,D,20230213,000000,1.16,1.2699,1.16,1.2699,684,0
+INVZW.US,D,20230214,000000,1.2,1.2,1.19,1.19,1769,0
+INVZW.US,D,20230215,000000,1.2,1.26,1.2,1.26,2230,0
+INVZW.US,D,20230217,000000,1.13,1.17,1.13,1.16,834,0
+INVZW.US,D,20230221,000000,1.16,1.1999,1.15,1.16,4083,0
+INVZW.US,D,20230222,000000,1.12,1.12,1.11,1.11,600,0
+INVZW.US,D,20230223,000000,1.11,1.26,1.11,1.22,9185,0
+INVZW.US,D,20230224,000000,1.19,1.2399,1.1407,1.2,4245,0
+INVZW.US,D,20230227,000000,1.24,1.25,1.24,1.25,8539,0
+INVZW.US,D,20230228,000000,1.25,1.3299,1.17,1.2001,3634,0
+INVZW.US,D,20230301,000000,1.14,1.25,1.13,1.15,5782,0
+INVZW.US,D,20230302,000000,1.13,1.13,1.02,1.05,3393,0
+INVZW.US,D,20230303,000000,1.19,1.25,1.15,1.215,13811,0
+INVZW.US,D,20230306,000000,1.3,1.3,1.3,1.3,269,0
+INVZW.US,D,20230309,000000,1.25,1.25,1.09,1.1,3332,0
+INVZW.US,D,20230310,000000,1.2,1.2,1.2,1.2,175,0
+INVZW.US,D,20230313,000000,1.1001,1.1001,1.1,1.1,1452,0
+INVZW.US,D,20230315,000000,1.09,1.09,1.09,1.09,704,0
+INVZW.US,D,20230316,000000,1.09,1.46,1.01,1.46,45081,0
+INVZW.US,D,20230317,000000,1.35,1.35,1.135,1.15,38678,0
+INVZW.US,D,20230320,000000,1.0901,1.0901,1.0901,1.0901,3908,0
+INVZW.US,D,20230321,000000,1.17,1.1725,1.09,1.11,8819,0
+INVZW.US,D,20230323,000000,1.11,1.25,1.11,1.1101,5817,0
+INVZW.US,D,20230324,000000,1.0901,1.094,1.09,1.09,4900,0
+INVZW.US,D,20230328,000000,1.0901,1.1,1.09,1.09,6611,0
+INVZW.US,D,20230329,000000,1.17,1.17,1.17,1.17,100,0
+INVZW.US,D,20230330,000000,1.16,1.16,1.06,1.08,1822,0
+INVZW.US,D,20230331,000000,1.09,1.44,1.09,1.44,122739,0
+INVZW.US,D,20230403,000000,1.1001,1.26,1.1,1.19,9455,0
+INVZW.US,D,20230404,000000,1.1,1.1,1.0601,1.0601,4107,0
+INVZW.US,D,20230405,000000,1.11,1.15,1.07,1.15,2063,0
+INVZW.US,D,20230406,000000,1.16,1.19,1.08,1.16,4722,0
+INVZW.US,D,20230410,000000,1.01,1.19,1.01,1.19,708,0
+INVZW.US,D,20230412,000000,1.15,1.15,1.1,1.115,5012,0
+INVZW.US,D,20230413,000000,1.06,1.16,1.05,1.15,5092,0
+INVZW.US,D,20230417,000000,1.06,1.0832,1.05,1.0832,4001,0
+INVZW.US,D,20230418,000000,1.06,1.06,1.05,1.05,8733,0
+INVZW.US,D,20230419,000000,1.11,1.11,1.11,1.11,420,0
+INVZW.US,D,20230420,000000,1.01,1.01,0.9102,0.99,3270,0
+INVZW.US,D,20230421,000000,0.97,1.03,0.97,1.03,3883,0
+INVZW.US,D,20230424,000000,1.02,1.05,0.9603,1.05,9350,0
+INVZW.US,D,20230425,000000,1.03,1.05,0.99,1.03,2743,0
+INVZW.US,D,20230426,000000,0.9491,0.9491,0.9491,0.9491,101,0
+INVZW.US,D,20230427,000000,1,1.0001,1,1.0001,300,0
+INVZW.US,D,20230428,000000,0.91,1.19,0.91,1.19,4791,0
+INVZW.US,D,20230501,000000,0.96,1.0551,0.89,0.91,19203,0
+INVZW.US,D,20230502,000000,0.911,0.9164,0.85,0.85,5544,0
+INVZW.US,D,20230503,000000,0.810101,0.8855,0.7899,0.8698,21336,0
+INVZW.US,D,20230504,000000,0.9,0.9391,0.89,0.92,3362,0
+INVZW.US,D,20230505,000000,1.18,1.18,1,1.09,510,0
+INVZW.US,D,20230508,000000,0.95,1.21,0.93,0.96,11255,0
+INVZW.US,D,20230509,000000,1.0005,1.02,0.9,0.995,3677,0
+INVZW.US,D,20230510,000000,1,1.1,0.99,0.99,5670,0
+INVZW.US,D,20230511,000000,0.89,0.89,0.89,0.89,1243,0
+INVZW.US,D,20230512,000000,0.8512,1.09,0.8511,1.09,1188,0
+INVZW.US,D,20230516,000000,1,1,1,1,5710,0
+INVZW.US,D,20230517,000000,0.99,0.990001,0.9101,0.9601,17164,0
+INVZW.US,D,20230518,000000,0.97,0.9821,0.95,0.982,15080,0
+INVZW.US,D,20230519,000000,0.8802,0.9055,0.82,0.85,6455,0
+INVZW.US,D,20230522,000000,0.87,0.915401,0.87,0.91,2977,0
+INVZW.US,D,20230523,000000,0.9001,0.9001,0.8452,0.85,5482,0
+INVZW.US,D,20230524,000000,0.8001,0.8292,0.790001,0.81,29209,0
+INVZW.US,D,20230525,000000,0.81,0.86,0.8001,0.857,17156,0
+INVZW.US,D,20230526,000000,0.976,0.976,0.8829,0.8829,1383,0
+INVZW.US,D,20230530,000000,0.8702,0.9496,0.8702,0.919,4237,0
+INVZW.US,D,20230531,000000,0.8901,0.9498,0.86,0.89,8315,0
+INVZW.US,D,20230602,000000,0.86,0.88,0.85,0.88,7520,0
+INVZW.US,D,20230605,000000,0.85,0.93,0.85,0.93,713,0
+INVZW.US,D,20230606,000000,0.93,1.0299,0.82,1.0299,3091,0
+INVZW.US,D,20230607,000000,0.9999,0.9999,0.9999,0.9999,243,0
+INVZW.US,D,20230608,000000,0.98,1,0.8,0.85,12015,0
+INVZW.US,D,20230609,000000,0.88,0.8801,0.85,0.85,8787,0
+INVZW.US,D,20230612,000000,0.9,0.9,0.9,0.9,2083,0
+INVZW.US,D,20230613,000000,0.9,0.9,0.85,0.8501,2004,0
+INVZW.US,D,20230614,000000,0.85,0.859949,0.85,0.85,2125,0
+INVZW.US,D,20230615,000000,0.87,1,0.82,0.889,16548,0
+INVZW.US,D,20230620,000000,0.8585,0.86,0.83,0.83,3427,0
+INVZW.US,D,20230621,000000,0.82,0.9503,0.812,0.9403,5996,0
+INVZW.US,D,20230622,000000,0.9599,0.9599,0.89,0.9599,749,0
+INVZW.US,D,20230626,000000,0.8112,0.8113,0.8112,0.8113,1056,0
+INVZW.US,D,20230628,000000,0.821,0.8771,0.78,0.81,13821,0
+INVZW.US,D,20230629,000000,0.7901,0.8999,0.79,0.8,2345,0
+INVZW.US,D,20230630,000000,0.8101,0.849,0.79,0.84,21141,0
+INVZW.US,D,20230703,000000,0.9,0.9,0.7901,0.7901,6851,0
+INVZW.US,D,20230705,000000,0.762,0.8998,0.762,0.84,2802,0
+INVZW.US,D,20230710,000000,0.879899,0.879899,0.8201,0.85,9763,0
+INVZW.US,D,20230711,000000,0.84,0.84,0.8101,0.8101,8406,0
+INVZW.US,D,20230712,000000,0.85,0.91144,0.85,0.91144,3912,0
+INVZW.US,D,20230713,000000,0.87,0.87,0.801,0.81,6220,0
+INVZW.US,D,20230714,000000,0.81,0.82,0.781,0.82,5029,0
+INVZW.US,D,20230717,000000,0.8941,0.8941,0.81,0.81,364,0
+INVZW.US,D,20230718,000000,0.8,0.8,0.752,0.76,67482,0
+INVZW.US,D,20230719,000000,0.869999,0.869999,0.77,0.782,11377,0
+INVZW.US,D,20230721,000000,0.777,0.777,0.73,0.745,2185,0
+INVZW.US,D,20230724,000000,0.730101,0.850681,0.73,0.73,2020,0
+INVZW.US,D,20230725,000000,0.69,0.8099,0.6801,0.69,53450,0
+INVZW.US,D,20230726,000000,0.722,0.73,0.6625,0.7299,10122,0
+INVZW.US,D,20230727,000000,0.8357,0.8357,0.6725,0.7462,8886,0
+INVZW.US,D,20230728,000000,0.75,0.75,0.75,0.75,300,0
+INVZW.US,D,20230731,000000,0.82,1.2,0.8198,1.2,34216,0
+INVZW.US,D,20230801,000000,1.2,1.2,0.9898,1.06,42088,0
+INVZW.US,D,20230802,000000,1.2,1.2,0.9,0.9,6794,0
+INVZW.US,D,20230803,000000,1.19,1.19,1.01,1.02,21778,0
+INVZW.US,D,20230804,000000,1.02,1.03,1,1,5795,0
+INVZW.US,D,20230807,000000,0.9595,1.19,0.82,0.85,3244,0
+INVZW.US,D,20230808,000000,0.8842,0.9,0.8,0.9,10821,0
+INVZW.US,D,20230809,000000,0.9144,0.9144,0.9,0.9,12666,0
+INVZW.US,D,20230810,000000,0.73,0.8,0.702,0.74,14360,0
+INVZW.US,D,20230811,000000,0.74,0.74,0.73,0.73,1150,0
+INVZW.US,D,20230814,000000,0.7,0.7,0.5102,0.693,32178,0
+INVZW.US,D,20230815,000000,0.65,0.65,0.5526,0.65,645,0
+INVZW.US,D,20230816,000000,0.6499,0.65,0.58,0.636501,13591,0
+INVZW.US,D,20230817,000000,0.65,0.65,0.531,0.6434,16334,0
+INVZW.US,D,20230818,000000,0.639899,0.639899,0.5325,0.576726,5940,0
+INVZW.US,D,20230821,000000,0.6538,0.6975,0.6538,0.6975,647,0
+INVZW.US,D,20230822,000000,0.590451,0.6499,0.590451,0.6499,727,0
+INVZW.US,D,20230823,000000,0.535,0.598999,0.5025,0.598999,11075,0
+INVZW.US,D,20230825,000000,0.5201,0.5938,0.5075,0.57,2463,0
+INVZW.US,D,20230828,000000,0.5,0.55,0.5,0.55,1857,0
+INVZW.US,D,20230829,000000,0.5667,0.5667,0.5232,0.55,13406,0
+INVZW.US,D,20230830,000000,0.591,3.01,0.56,3,94986,0
+INVZW.US,D,20230831,000000,1.19,1.19,0.57,0.9191,89893,0
+INVZW.US,D,20230901,000000,0.8,0.8635,0.7,0.82,6383,0
+INVZW.US,D,20230905,000000,0.85,0.85,0.730101,0.8,2049,0
+INVZW.US,D,20230906,000000,0.9,0.9,0.68,0.9,8975,0
+INVZW.US,D,20230907,000000,0.698527,1,0.698527,0.96,5057,0
+INVZW.US,D,20230908,000000,0.66,0.66,0.6088,0.6128,2124,0
+INVZW.US,D,20230911,000000,0.6395,0.6395,0.6395,0.6395,117,0
+INVZW.US,D,20230912,000000,0.7,0.75,0.6566,0.6566,1294,0
+INVZW.US,D,20230914,000000,0.703301,0.703301,0.7,0.7,1378,0
+INVZW.US,D,20230915,000000,0.74,0.74,0.63,0.63,820,0
+INVZW.US,D,20230918,000000,0.6231,0.63,0.6231,0.63,626,0
+INVZW.US,D,20230920,000000,0.630101,0.630101,0.630101,0.630101,187,0
+INVZW.US,D,20230921,000000,0.636422,0.636422,0.636422,0.636422,1000,0
+INVZW.US,D,20230922,000000,0.6131,0.683,0.57,0.683,1890,0
+INVZW.US,D,20230926,000000,0.629999,0.67,0.6121,0.6121,1377,0
+INVZW.US,D,20230927,000000,0.66,0.67,0.66,0.67,1000,0
+INVZW.US,D,20230928,000000,0.5702,0.7,0.5702,0.7,1474,0
+INVZW.US,D,20230929,000000,0.699899,0.73,0.6001,0.73,6616,0
+INVZW.US,D,20231002,000000,0.57,0.57,0.57,0.57,2263,0
+INVZW.US,D,20231003,000000,0.71,0.71,0.65,0.65,1602,0
+INVZW.US,D,20231005,000000,0.65,0.65,0.526,0.5471,4967,0
+INVZW.US,D,20231009,000000,0.5571,0.5571,0.5,0.5,1371,0
+INVZW.US,D,20231011,000000,0.50789,0.50789,0.5001,0.5001,3742,0
+INVZW.US,D,20231012,000000,0.5626,0.5626,0.5626,0.5626,101,0
+INVZW.US,D,20231013,000000,0.5437,0.545,0.5,0.5,5807,0
+INVZW.US,D,20231016,000000,0.5,0.51,0.5,0.51,2508,0
+INVZW.US,D,20231017,000000,0.51035,0.51035,0.5,0.5,6348,0
+INVZW.US,D,20231018,000000,0.5,0.5,0.46,0.4601,5131,0
+INVZW.US,D,20231019,000000,0.46,0.46,0.455,0.4559,6064,0
+INVZW.US,D,20231020,000000,0.45,0.45,0.41,0.41,10263,0
+INVZW.US,D,20231023,000000,0.4025,0.4025,0.4,0.4,1587,0
+INVZW.US,D,20231024,000000,0.41,0.4664,0.3826,0.44,18290,0
+INVZW.US,D,20231027,000000,0.41,0.4997,0.39,0.39,2546,0
+INVZW.US,D,20231030,000000,0.3407,0.39,0.3407,0.39,15331,0
+INVZW.US,D,20231031,000000,0.4179,0.5861,0.3926,0.5861,10839,0
+INVZW.US,D,20231101,000000,0.3975,0.5,0.3839,0.3851,3170,0
+INVZW.US,D,20231102,000000,0.5841,0.5841,0.45,0.45,2902,0
+INVZW.US,D,20231103,000000,0.5718,0.5718,0.5675,0.5675,397,0
+INVZW.US,D,20231106,000000,0.505,0.9,0.421,0.5157,55853,0
+INVZW.US,D,20231107,000000,0.571653,0.65,0.52,0.52,14175,0
+INVZW.US,D,20231108,000000,0.6435,0.6435,0.4701,0.63,1500,0
+INVZW.US,D,20231109,000000,0.65,0.65,0.65,0.65,200,0
+INVZW.US,D,20231110,000000,0.49,0.6,0.4451,0.4702,24428,0
+INVZW.US,D,20231113,000000,0.53505,0.57,0.5254,0.5254,10225,0
+INVZW.US,D,20231114,000000,0.57,0.6269,0.5349,0.5349,7761,0
+INVZW.US,D,20231115,000000,0.61,0.61,0.61,0.61,181,0
+INVZW.US,D,20231116,000000,0.487401,0.4973,0.462,0.462,4602,0
+INVZW.US,D,20231117,000000,0.47745,0.54,0.47745,0.5001,5692,0
+INVZW.US,D,20231121,000000,0.4499,0.5499,0.4499,0.5499,780,0
+INVZW.US,D,20231124,000000,0.5138,0.5138,0.5,0.5,3286,0
+INVZW.US,D,20231127,000000,0.4456,0.48,0.4456,0.47,7956,0
+INVZW.US,D,20231129,000000,0.47,0.47,0.4225,0.4225,9027,0
+INVZW.US,D,20231130,000000,0.3825,0.75,0.3825,0.75,41715,0
+INVZW.US,D,20231201,000000,0.525,0.525,0.505,0.505,1000,0
+INVZW.US,D,20231207,000000,0.43,0.4864,0.43,0.4864,524,0
+INVZW.US,D,20231208,000000,0.49,0.4912,0.4864,0.4864,490,0
+INVZW.US,D,20231211,000000,0.506,0.6036,0.5,0.503,58235,0
+INVZW.US,D,20231212,000000,0.75,0.75,0.5075,0.56,24562,0
+INVZW.US,D,20231213,000000,0.57,0.57,0.416,0.5001,59960,0
+INVZW.US,D,20231214,000000,0.3802,0.589,0.3802,0.540815,13282,0
+INVZW.US,D,20231215,000000,0.5476,0.599,0.5476,0.55,9378,0
+INVZW.US,D,20231218,000000,0.55,0.5501,0.55,0.55,444,0
+INVZW.US,D,20231219,000000,0.5601,0.6598,0.56,0.6598,3531,0
+INVZW.US,D,20231220,000000,0.6499,0.6625,0.6499,0.66,1600,0
+INVZW.US,D,20231222,000000,0.5126,0.6368,0.47,0.5895,19526,0
+INVZW.US,D,20231226,000000,0.3902,0.536,0.3902,0.45,21951,0
+INVZW.US,D,20231227,000000,0.52,0.521231,0.4276,0.4489,14143,0
+INVZW.US,D,20231228,000000,0.493,0.498155,0.4552,0.4602,13012,0
+INVZW.US,D,20231229,000000,0.46,0.483,0.46,0.483,8855,0
+INVZW.US,D,20240102,000000,0.546,0.546,0.454458,0.472473,1349,0
+INVZW.US,D,20240104,000000,0.39,0.4824,0.39,0.4824,900,0
+INVZW.US,D,20240108,000000,0.4549,0.4549,0.399022,0.4549,2910,0
+INVZW.US,D,20240109,000000,0.4623,0.4624,0.4001,0.4273,12279,0
+INVZW.US,D,20240110,000000,0.4011,0.4283,0.38,0.403,54748,0
+INVZW.US,D,20240111,000000,0.4241,0.4281,0.3801,0.4199,6249,0
+INVZW.US,D,20240116,000000,0.3802,0.3999,0.35,0.3999,1137,0
+INVZW.US,D,20240117,000000,0.3638,0.3775,0.3638,0.3775,4691,0
+INVZW.US,D,20240118,000000,0.395,0.395,0.3911,0.3949,2202,0
+INVZW.US,D,20240119,000000,0.3974,0.4989,0.3974,0.4898,4502,0
+INVZW.US,D,20240122,000000,0.4001,0.484,0.3605,0.484,9345,0
+INVZW.US,D,20240123,000000,0.4475,0.4475,0.4474,0.4474,2015,0
+INVZW.US,D,20240124,000000,0.44,0.45,0.44,0.44,4652,0
+INVZW.US,D,20240125,000000,0.45,0.45,0.45,0.45,846,0
+INVZW.US,D,20240126,000000,0.45,0.45,0.45,0.45,381,0
+INVZW.US,D,20240129,000000,0.3502,0.3502,0.3502,0.3502,1550,0
+INVZW.US,D,20240130,000000,0.4498,0.45,0.3501,0.3537,5810,0
+INVZW.US,D,20240131,000000,0.48,0.48,0.4,0.445122,3318,0
+INVZW.US,D,20240201,000000,0.4001,0.4001,0.28,0.291,29698,0
+INVZW.US,D,20240202,000000,0.3,0.3,0.3,0.3,1317,0
+INVZW.US,D,20240205,000000,0.31267,0.3379,0.251,0.262,5843,0
+INVZW.US,D,20240206,000000,0.32,0.32,0.265,0.28,2500,0
+INVZW.US,D,20240207,000000,0.271,0.29375,0.271,0.271,1535,0
+INVZW.US,D,20240208,000000,0.28,0.28,0.28,0.28,120,0
+INVZW.US,D,20240209,000000,0.28,0.3146,0.28,0.3146,3409,0
+INVZW.US,D,20240212,000000,0.299,0.32,0.279899,0.32,27909,0
+INVZW.US,D,20240213,000000,0.3,0.3199,0.3,0.30995,1673220,0
+INVZW.US,D,20240214,000000,0.300001,0.3199,0.300001,0.3198,1490,0
+INVZW.US,D,20240216,000000,0.31,0.310001,0.3,0.3067,2550,0
+INVZW.US,D,20240220,000000,0.3,0.3122,0.2298,0.3121,7023,0
+INVZW.US,D,20240221,000000,0.3199,0.3564,0.3199,0.35,17543,0
+INVZW.US,D,20240222,000000,0.318,0.318,0.309,0.309,3078,0
+INVZW.US,D,20240223,000000,0.3179,0.3199,0.2998,0.3,14866,0
+INVZW.US,D,20240226,000000,0.3168,0.3199,0.302224,0.302224,1104,0
+INVZW.US,D,20240227,000000,0.31,0.315,0.31,0.315,3603,0
+INVZW.US,D,20240228,000000,0.32,0.4524,0.32,0.3327,21524,0
+INVZW.US,D,20240229,000000,0.32,0.3425,0.305,0.3423,9001,0
+INVZW.US,D,20240301,000000,0.32,0.328,0.241,0.285,20921,0
+INVZW.US,D,20240304,000000,0.33,0.33,0.28908,0.28908,3618,0
+INVZW.US,D,20240306,000000,0.27,0.3157,0.27,0.2701,1566,0
+INVZW.US,D,20240307,000000,0.3157,0.3157,0.27,0.27,500,0
+INVZW.US,D,20240308,000000,0.3499,0.3499,0.3499,0.3499,100,0
+INVZW.US,D,20240311,000000,0.3499,0.35,0.282531,0.31,4442,0
+INVZW.US,D,20240312,000000,0.323749,0.323749,0.31,0.31,1450,0
+INVZW.US,D,20240313,000000,0.3342,0.3375,0.293,0.293,2000,0
+INVZW.US,D,20240314,000000,0.26,0.3375,0.26,0.3375,18910,0
+INVZW.US,D,20240315,000000,0.3075,0.3075,0.3075,0.3075,356,0
+INVZW.US,D,20240318,000000,0.34,0.34,0.3065,0.3375,3422,0
+INVZW.US,D,20240320,000000,0.32,0.32,0.25,0.317,49027,0
+INVZW.US,D,20240321,000000,0.286049,0.4201,0.2521,0.271,29455,0
+INVZW.US,D,20240322,000000,0.26,0.3317,0.26,0.3,9319,0
+INVZW.US,D,20240325,000000,0.2836,0.482,0.28,0.32,18528,0
+INVZW.US,D,20240326,000000,0.280201,0.3198,0.280201,0.3198,2157,0
+INVZW.US,D,20240328,000000,0.32,0.4074,0.27,0.3025,51200,0
+INVZW.US,D,20240401,000000,0.265,0.3198,0.265,0.272,3424,0
+INVZW.US,D,20240402,000000,0.27,0.3197,0.2139,0.3082,11372,0
+INVZW.US,D,20240403,000000,0.24,0.3099,0.232,0.2772,2308,0
+INVZW.US,D,20240404,000000,0.3099,0.3099,0.2476,0.2476,15222,0
+INVZW.US,D,20240405,000000,0.2997,0.2997,0.2997,0.2997,100,0
+INVZW.US,D,20240408,000000,0.2662,0.2984,0.2583,0.2583,300,0
+INVZW.US,D,20240409,000000,0.233,0.2994,0.233,0.2994,476,0
+INVZW.US,D,20240410,000000,0.275,0.275,0.275,0.275,279,0
+INVZW.US,D,20240411,000000,0.233,0.28,0.233,0.28,2600,0
+INVZW.US,D,20240412,000000,0.23,0.2779,0.23,0.2779,1000,0
+INVZW.US,D,20240415,000000,0.237,0.237,0.2335,0.2335,483,0
+INVZW.US,D,20240416,000000,0.2699,0.2699,0.23,0.2669,2879,0
+INVZW.US,D,20240417,000000,0.2201,0.26,0.22,0.26,3692,0
+INVZW.US,D,20240418,000000,0.1675,0.2557,0.1675,0.2557,602,0
+INVZW.US,D,20240422,000000,0.2,0.22,0.199899,0.22,6488,0
+INVZW.US,D,20240423,000000,0.185,0.2299,0.17,0.17,852,0
+INVZW.US,D,20240424,000000,0.170201,0.170201,0.170201,0.170201,151,0
+INVZW.US,D,20240425,000000,0.1726,0.1726,0.1726,0.1726,1000,0
+INVZW.US,D,20240426,000000,0.2199,0.23,0.1975,0.1975,8689,0
+INVZW.US,D,20240429,000000,0.19,0.2126,0.19,0.2126,648,0
+INVZW.US,D,20240430,000000,0.2546,0.2675,0.190201,0.2675,2204,0
+INVZW.US,D,20240502,000000,0.2313,0.2313,0.2313,0.2313,146,0
+INVZW.US,D,20240503,000000,0.205,0.205,0.2,0.2,483,0
+INVZW.US,D,20240506,000000,0.2151,0.22,0.2,0.2,5269,0
+INVZW.US,D,20240507,000000,0.2549,0.2549,0.2549,0.2549,100,0
+INVZW.US,D,20240508,000000,0.262199,0.28,0.260993,0.2623,4610,0
+INVZW.US,D,20240509,000000,0.2699,0.3,0.2699,0.3,10023,0
+INVZW.US,D,20240510,000000,0.2875,0.2875,0.2875,0.2875,700,0
+INVZW.US,D,20240513,000000,0.2076,0.2076,0.197499,0.1976,6707,0
+INVZW.US,D,20240514,000000,0.2824,0.2824,0.1976,0.1976,3605,0
+INVZW.US,D,20240515,000000,0.275,0.275,0.275,0.275,1098,0
+INVZW.US,D,20240516,000000,0.19,0.2383,0.185,0.2383,8040,0
+INVZW.US,D,20240517,000000,0.2025,0.2379,0.2025,0.2379,1080,0
+INVZW.US,D,20240520,000000,0.2154,0.2375,0.2154,0.2375,200,0
+INVZW.US,D,20240521,000000,0.200001,0.2374,0.200001,0.2374,700,0
+INVZW.US,D,20240523,000000,0.2,0.2373,0.2,0.2373,200,0
+INVZW.US,D,20240524,000000,0.2003,0.2196,0.191,0.2196,5582,0
+INVZW.US,D,20240529,000000,0.196,0.22,0.196,0.22,6688,0
+INVZW.US,D,20240531,000000,0.2101,0.2101,0.21,0.21,5050,0
+INVZW.US,D,20240603,000000,0.2,0.2,0.18,0.18,6762,0
+INVZW.US,D,20240605,000000,0.19,0.19,0.19,0.19,5264,0
+INVZW.US,D,20240606,000000,0.180051,0.180051,0.1701,0.1701,2000,0
+INVZW.US,D,20240607,000000,0.18,0.19,0.18,0.19,8523,0
+INVZW.US,D,20240610,000000,0.2099,0.2099,0.18,0.2099,8653,0
+INVZW.US,D,20240611,000000,0.1901,0.2099,0.19,0.19,2819,0
+INVZW.US,D,20240614,000000,0.200101,0.200248,0.1737,0.190017,5751,0
+INVZW.US,D,20240617,000000,0.19,0.19,0.188,0.19,2500,0
+INVZW.US,D,20240618,000000,0.179951,0.179951,0.179951,0.179951,355,0
+INVZW.US,D,20240620,000000,0.199951,0.2099,0.17,0.1847,4366,0
+INVZW.US,D,20240621,000000,0.18,0.18,0.1711,0.1711,2854,0
+INVZW.US,D,20240624,000000,0.17,0.2068,0.17,0.2068,2418,0
+INVZW.US,D,20240625,000000,0.209799,0.2099,0.1712,0.1898,4200,0
+INVZW.US,D,20240626,000000,0.19,0.19,0.1721,0.1721,2184,0
+INVZW.US,D,20240627,000000,0.180101,0.180785,0.18,0.18,25586,0
+INVZW.US,D,20240628,000000,0.16237,0.1682,0.16237,0.1682,415,0
+INVZW.US,D,20240701,000000,0.17,0.17,0.17,0.17,599,0
+INVZW.US,D,20240702,000000,0.1451,0.1451,0.1451,0.1451,200,0
+INVZW.US,D,20240703,000000,0.1439,0.1645,0.1439,0.1645,3244,0
+INVZW.US,D,20240705,000000,0.23,0.2814,0.23,0.2499,17890,0
+INVZW.US,D,20240708,000000,0.14,0.3,0.14,0.29,4900,0
+INVZW.US,D,20240709,000000,0.28,0.28,0.28,0.28,117,0
+INVZW.US,D,20240711,000000,0.28,0.28,0.28,0.28,100,0
+INVZW.US,D,20240712,000000,0.18,0.25,0.18,0.215001,10000,0
+INVZW.US,D,20240715,000000,0.2362,0.2362,0.2,0.21,5991,0
+INVZW.US,D,20240717,000000,0.2121,0.2121,0.18,0.18,1300,0
+INVZW.US,D,20240719,000000,0.2293,0.2293,0.2293,0.2293,100,0
+INVZW.US,D,20240722,000000,0.190101,0.203501,0.17995,0.18,22606,0
+INVZW.US,D,20240723,000000,0.17995,0.18,0.17995,0.18,26710,0
+INVZW.US,D,20240724,000000,0.1799,0.18,0.1525,0.1525,802,0
+INVZW.US,D,20240725,000000,0.1799,0.25,0.1799,0.2146,3348,0
+INVZW.US,D,20240726,000000,0.29,0.29,0.18,0.18,5419,0
+INVZW.US,D,20240729,000000,0.234999,0.234999,0.2,0.2,3306,0
+INVZW.US,D,20240731,000000,0.2,0.26,0.2,0.2075,1763,0
+INVZW.US,D,20240801,000000,0.2101,0.2101,0.2101,0.2101,225,0
+INVZW.US,D,20240805,000000,0.1648,0.1648,0.16,0.16,500,0
+INVZW.US,D,20240806,000000,0.234,0.234,0.16,0.1666,41881,0
+INVZW.US,D,20240809,000000,0.1666,0.2064,0.1666,0.2064,1225,0
+INVZW.US,D,20240812,000000,0.1671,0.1671,0.1671,0.1671,150,0
+INVZW.US,D,20240814,000000,0.15,0.1501,0.1261,0.1261,3930,0
+INVZW.US,D,20240815,000000,0.1225,0.21,0.1146,0.167,21277,0
+INVZW.US,D,20240816,000000,0.2,0.2,0.189,0.189,19776,0
+INVZW.US,D,20240820,000000,0.1226,0.175,0.0775,0.1665,18027,0
+INVZW.US,D,20240821,000000,0.14,0.14,0.14,0.14,3114,0
+INVZW.US,D,20240822,000000,0.145,0.2,0.1,0.14,16849,0
+INVZW.US,D,20240823,000000,0.1122,0.1122,0.1122,0.1122,401,0
+INVZW.US,D,20240826,000000,0.17,0.17,0.17,0.17,430,0
+INVZW.US,D,20240827,000000,0.112,0.15,0.112,0.14,3641,0
+INVZW.US,D,20240828,000000,0.112,0.112,0.112,0.112,246,0
+INVZW.US,D,20240829,000000,0.167,0.167,0.1171,0.1171,501,0
+INVZW.US,D,20240830,000000,0.1213,0.1213,0.1201,0.1201,400,0
+INVZW.US,D,20240910,000000,0.101,0.1201,0.101,0.1025,605,0
+INVZW.US,D,20240912,000000,0.11505,0.1598,0.11505,0.1598,8428,0
+INVZW.US,D,20240913,000000,0.1669,0.2,0.1025,0.1125,31883,0
+INVZW.US,D,20240916,000000,0.1085,0.1592,0.05,0.11,18438,0
+INVZW.US,D,20240917,000000,0.11,0.11,0.1,0.1,10200,0
+INVZW.US,D,20240918,000000,0.11,0.125,0.0975,0.110301,3448,0
+INVZW.US,D,20240920,000000,0.149,0.149,0.11,0.11,2852,0
+INVZW.US,D,20240924,000000,0.149,0.149,0.0974,0.12355,2096,0
+INVZW.US,D,20240925,000000,0.14,0.18,0.13,0.18,11019,0
+INVZW.US,D,20240930,000000,0.12,0.123,0.12,0.123,512,0
+INVZW.US,D,20241001,000000,0.1313,0.1313,0.1212,0.1212,300,0
+INVZW.US,D,20241004,000000,0.12,0.16,0.1103,0.16,2190,0
+INVZW.US,D,20241007,000000,0.1133,0.163327,0.11,0.11,5100,0
+INVZW.US,D,20241008,000000,0.11,0.11,0.11,0.11,200,0
+INVZW.US,D,20241011,000000,0.11,0.11,0.11,0.11,350,0
+INVZW.US,D,20241015,000000,0.14,0.14,0.14,0.14,194,0
+INVZW.US,D,20241016,000000,0.1,0.13,0.0861,0.1,9768,0
+INVZW.US,D,20241017,000000,0.1,0.1,0.1,0.1,562,0
+INVZW.US,D,20241018,000000,0.0902,0.0902,0.0902,0.0902,413,0
+INVZW.US,D,20241021,000000,0.1,0.11,0.1,0.105,1820,0
+INVZW.US,D,20241022,000000,0.11,0.11,0.11,0.11,200,0
+INVZW.US,D,20241023,000000,0.1087,0.1287,0.1087,0.1101,2980,0
+INVZW.US,D,20241024,000000,0.11,0.11,0.1,0.1,8437,0
+INVZW.US,D,20241025,000000,0.1115,0.1115,0.1115,0.1115,2000,0
+INVZW.US,D,20241028,000000,0.0978,0.11,0.0978,0.1,1261,0
+INVZW.US,D,20241029,000000,0.1,0.1,0.1,0.1,359,0
+INVZW.US,D,20241030,000000,0.1,0.1,0.0652,0.07,242864,0
+INVZW.US,D,20241031,000000,0.0686,0.0686,0.0458,0.048804,694173,0
+INVZW.US,D,20241101,000000,0.05,0.1,0.05,0.096,22707,0
+INVZW.US,D,20241104,000000,0.079,0.094,0.0642,0.079,5014,0
+INVZW.US,D,20241105,000000,0.0502,0.063901,0.0502,0.0571,1434,0
+INVZW.US,D,20241106,000000,0.05,0.0625,0.0472,0.055,12313,0
+INVZW.US,D,20241107,000000,0.051,0.068,0.051,0.0585,10345,0
+INVZW.US,D,20241108,000000,0.069,0.07,0.051,0.06,18719,0
+INVZW.US,D,20241112,000000,0.0696,0.07,0.06,0.06,1353,0
+INVZW.US,D,20241113,000000,0.06,0.06,0.06,0.06,981,0
+INVZW.US,D,20241114,000000,0.06,0.0606,0.06,0.06,1678,0
+INVZW.US,D,20241118,000000,0.06,0.06,0.0502,0.06,923,0
+INVZW.US,D,20241120,000000,0.0606,0.08,0.05,0.050775,4251,0
+INVZW.US,D,20241121,000000,0.060001,0.07,0.045,0.0451,8409,0
+INVZW.US,D,20241122,000000,0.0452,0.08,0.0452,0.05,8200,0
+INVZW.US,D,20241125,000000,0.05,0.0896,0.05,0.085,152896,0
+INVZW.US,D,20241126,000000,0.08,0.08,0.052201,0.0769,12106,0
+INVZW.US,D,20241127,000000,0.0769,0.095,0.065,0.095,35694,0
+INVZW.US,D,20241129,000000,0.096,0.096,0.069,0.0955,32867,0
+INVZW.US,D,20241202,000000,0.0944,0.0944,0.0694,0.0939,3655,0
+INVZW.US,D,20241203,000000,0.095,0.095,0.0703,0.085,4430,0
+INVZW.US,D,20241204,000000,0.0653,0.096,0.065,0.0669,31788,0
+INVZW.US,D,20241205,000000,0.0758,0.089797,0.0709,0.0804,3210,0
+INVZW.US,D,20241206,000000,0.0887,0.09,0.0718,0.075,16652,0
+INVZW.US,D,20241209,000000,0.0899,0.09,0.0764,0.0894,3545,0
+INVZW.US,D,20241210,000000,0.0654,0.0869,0.065,0.08,4954,0
+INVZW.US,D,20241211,000000,0.09,0.09,0.081,0.0841,48995,0
+INVZW.US,D,20241212,000000,0.0891,0.098,0.08825,0.098,69206,0
+INVZW.US,D,20241213,000000,0.1,0.1675,0.098,0.1101,75288,0
+INVZW.US,D,20241216,000000,0.14,0.2,0.111201,0.172,167633,0
+INVZW.US,D,20241217,000000,0.14,0.26,0.14,0.179999,86357,0
+INVZW.US,D,20241218,000000,0.198,0.2575,0.17,0.2,130603,0
+INVZW.US,D,20241219,000000,0.235,0.235,0.15,0.1825,52814,0
+INVZW.US,D,20241220,000000,0.1701,0.2375,0.11,0.2001,94225,0
+INVZW.US,D,20241223,000000,0.24,0.297,0.1932,0.198,270831,0
+INVZW.US,D,20241224,000000,0.23,0.29,0.1799,0.1975,93647,0
+INVZW.US,D,20241226,000000,0.2,0.27,0.2,0.23,71330,0
+INVZW.US,D,20241227,000000,0.23,0.2314,0.19,0.1946,233962,0
+INVZW.US,D,20241230,000000,0.22,0.22,0.15,0.1699,6863262,0
+INVZW.US,D,20241231,000000,0.18,0.1817,0.16,0.1602,126490,0
+INVZW.US,D,20250102,000000,0.1881,0.1881,0.16,0.168529,131383,0
+INVZW.US,D,20250103,000000,0.17,0.1879,0.161101,0.175,148468,0
+INVZW.US,D,20250106,000000,0.18,0.19,0.1605,0.17,264807,0
+INVZW.US,D,20250107,000000,0.25,0.3,0.1825,0.2006,1444978,0
+INVZW.US,D,20250108,000000,0.18,0.23,0.175,0.21,248270,0
+INVZW.US,D,20250110,000000,0.22,0.22,0.1799,0.2025,53401,0
+INVZW.US,D,20250113,000000,0.1802,0.1925,0.155999,0.1897,154234,0
+INVZW.US,D,20250114,000000,0.1799,0.1995,0.1323,0.149899,200332,0
+INVZW.US,D,20250115,000000,0.1511,0.18,0.133,0.163,73472,0
+INVZW.US,D,20250116,000000,0.165,0.196899,0.16,0.175,58401,0
+INVZW.US,D,20250117,000000,0.165,0.1949,0.165,0.1949,57722,0
+INVZW.US,D,20250121,000000,0.19,0.2183,0.16,0.1898,226499,0
+INVZW.US,D,20250122,000000,0.21,0.21,0.170001,0.183,226952,0
+INVZW.US,D,20250123,000000,0.2,0.2,0.171,0.1846,38337,0
+INVZW.US,D,20250124,000000,0.1848,0.1985,0.1801,0.1948,103378,0
+INVZW.US,D,20250127,000000,0.2225,0.2225,0.175,0.175,72182,0
+INVZW.US,D,20250128,000000,0.1757,0.1899,0.165,0.165,20049,0
+INVZW.US,D,20250129,000000,0.165,0.19,0.1538,0.16,183370,0
+INVZW.US,D,20250130,000000,0.16,0.1781,0.125,0.1338,96120,0
+INVZW.US,D,20250131,000000,0.135,0.1549,0.115643,0.11569,111241,0
+INVZW.US,D,20250203,000000,0.1274,0.1274,0.099356,0.1099,111443,0
+INVZW.US,D,20250204,000000,0.11,0.1362,0.101,0.101,131262,0
+INVZW.US,D,20250205,000000,0.0812,0.1252,0.0812,0.0906,75204,0
+INVZW.US,D,20250206,000000,0.126099,0.2043,0.1035,0.13,197157,0
+INVZW.US,D,20250207,000000,0.14,0.14,0.11,0.1398,171577,0
+INVZW.US,D,20250210,000000,0.1161,0.135,0.0807,0.12,330773,0
+INVZW.US,D,20250211,000000,0.091,0.1177,0.09,0.0921,99166,0
+INVZW.US,D,20250212,000000,0.0996,0.11,0.089,0.092,56330,0
+INVZW.US,D,20250213,000000,0.1,0.1139,0.0859,0.0977,182629,0
+INVZW.US,D,20250214,000000,0.1044,0.1313,0.1,0.1189,205493,0
+INVZW.US,D,20250218,000000,0.128251,0.128251,0.1,0.1163,49005,0
+INVZW.US,D,20250219,000000,0.1162,0.128999,0.1,0.1012,147603,0
+INVZW.US,D,20250220,000000,0.1051,0.1099,0.1015,0.108799,58885,0
+INVZW.US,D,20250221,000000,0.1021,0.1087,0.1,0.1001,23114,0
+INVZW.US,D,20250224,000000,0.101,0.101,0.0853,0.095,40781,0
+INVZW.US,D,20250225,000000,0.09,0.096,0.086201,0.091151,28213,0
+INVZW.US,D,20250226,000000,0.09,0.096,0.081,0.08105,82614,0
+INVZW.US,D,20250227,000000,0.0815,0.0856,0.073,0.081499,38709,0
+INVZW.US,D,20250228,000000,0.073,0.0898,0.073,0.0822,35488,0
+INVZW.US,D,20250303,000000,0.0814,0.0815,0.0814,0.0815,3228,0
+INVZW.US,D,20250304,000000,0.0839,0.0847,0.061001,0.071,87636,0
+INVZW.US,D,20250305,000000,0.0831,0.0831,0.078,0.083,12802,0
+INVZW.US,D,20250306,000000,0.0651,0.066,0.0651,0.0655,4284,0
+INVZW.US,D,20250307,000000,0.066,0.07,0.06,0.0657,95094,0
+INVZW.US,D,20250310,000000,0.07,0.07,0.062705,0.0698,25498,0
+INVZW.US,D,20250311,000000,0.0821,0.0925,0.07,0.07,71386,0
+INVZW.US,D,20250312,000000,0.075751,0.085,0.075751,0.085,34306,0
+INVZW.US,D,20250313,000000,0.085,0.085,0.055,0.0645,7926,0
+INVZW.US,D,20250314,000000,0.061,0.0781,0.0607,0.0781,1125,0
+INVZW.US,D,20250317,000000,0.072,0.077201,0.0678,0.077201,24597,0
+INVZW.US,D,20250318,000000,0.0798,0.0825,0.0676,0.07,29235,0
+INVZW.US,D,20250319,000000,0.073,0.0873,0.0682,0.083757,22694,0
+INVZW.US,D,20250320,000000,0.0755,0.083,0.073,0.073,1161,0
+INVZW.US,D,20250321,000000,0.0684,0.0873,0.0682,0.0872,19315,0
+INVZW.US,D,20250324,000000,0.0791,0.1179,0.0791,0.085,41986,0
+INVZW.US,D,20250325,000000,0.085001,0.095,0.085,0.0938,33785,0
+INVZW.US,D,20250326,000000,0.09,0.0949,0.0801,0.0801,97336,0
+INVZW.US,D,20250327,000000,0.0998,0.0998,0.0451,0.0663,18622,0
+INVZW.US,D,20250328,000000,0.0671,0.0844,0.0606,0.0723,6058,0
+INVZW.US,D,20250331,000000,0.07,0.07,0.07,0.07,338,0
+INVZW.US,D,20250401,000000,0.0784,0.0784,0.045,0.0475,105672,0
+INVZW.US,D,20250402,000000,0.046249,0.0599,0.041,0.05,92201,0
+INVZW.US,D,20250403,000000,0.0501,0.0541,0.0407,0.0443,32361,0
+INVZW.US,D,20250404,000000,0.0499,0.0522,0.04,0.0401,44722,0
+INVZW.US,D,20250407,000000,0.04,0.05,0.04,0.0402,52680,0
+INVZW.US,D,20250408,000000,0.0428,0.05,0.0354,0.0354,15434,0
+INVZW.US,D,20250409,000000,0.0353,0.0522,0.0353,0.04,21005,0
+INVZW.US,D,20250410,000000,0.038515,0.0476,0.0385,0.0431,13732,0
+INVZW.US,D,20250411,000000,0.04,0.0468,0.0385,0.0468,74513,0
+INVZW.US,D,20250415,000000,0.05,0.07,0.0375,0.0479,59836,0
+INVZW.US,D,20250416,000000,0.0478,0.0478,0.0406,0.0406,6515,0
+INVZW.US,D,20250417,000000,0.0406,0.0592,0.0401,0.0592,18500,0
+INVZW.US,D,20250421,000000,0.06,0.07,0.0544,0.07,67056,0
+INVZW.US,D,20250422,000000,0.07,0.07,0.06,0.07,22571,0
+INVZW.US,D,20250423,000000,0.07,0.095,0.0626,0.08,79855,0
+INVZW.US,D,20250424,000000,0.0975,0.1,0.08,0.0825,32500,0
+INVZW.US,D,20250425,000000,0.0662,0.1,0.0613,0.09,22099,0
+INVZW.US,D,20250428,000000,0.0899,0.12,0.089,0.12,13634,0
+INVZW.US,D,20250429,000000,0.0918,0.105,0.0918,0.1043,4455,0
+INVZW.US,D,20250430,000000,0.09,0.09,0.0816,0.0816,4856,0
+INVZW.US,D,20250502,000000,0.0816,0.0985,0.0801,0.0856,7324,0
+INVZW.US,D,20250505,000000,0.0802,0.0803,0.07,0.0701,31722,0
+INVZW.US,D,20250506,000000,0.075449,0.0799,0.0501,0.0605,20382,0
+INVZW.US,D,20250507,000000,0.0605,0.0652,0.0605,0.0652,6242,0
+INVZW.US,D,20250508,000000,0.0649,0.0649,0.0502,0.06,22259,0
+INVZW.US,D,20250509,000000,0.061,0.0697,0.06,0.0697,2467,0
+INVZW.US,D,20250512,000000,0.0795,0.09,0.0522,0.055,183708,0
+INVZW.US,D,20250513,000000,0.0698,0.09,0.06,0.0837,206455,0
+INVZW.US,D,20250514,000000,0.1,0.1,0.07,0.09,26753,0
+INVZW.US,D,20250515,000000,0.09,0.1099,0.08,0.0875,13761,0
+INVZW.US,D,20250516,000000,0.09,0.1,0.0711,0.1,14977,0
+INVZW.US,D,20250519,000000,0.0773,0.1,0.0773,0.1,21411,0
+INVZW.US,D,20250520,000000,0.1,0.1,0.08,0.0987,7300,0
+INVZW.US,D,20250521,000000,0.0802,0.0964,0.0801,0.0892,4562,0
+INVZW.US,D,20250522,000000,0.091701,0.091701,0.091701,0.091701,1100,0
+INVZW.US,D,20250523,000000,0.08,0.0962,0.0799,0.089647,15689,0
+INVZW.US,D,20250527,000000,0.1125,0.1125,0.09,0.094999,13465,0
+INVZW.US,D,20250528,000000,0.0901,0.0902,0.0606,0.09,22941,0
+INVZW.US,D,20250529,000000,0.0899,0.0901,0.0756,0.09,13000,0
+INVZW.US,D,20250530,000000,0.0838,0.0838,0.0799,0.0799,5500,0
+INVZW.US,D,20250602,000000,0.08,0.08,0.0615,0.0615,6295,0
+INVZW.US,D,20250603,000000,0.062101,0.0992,0.062101,0.0985,2994,0
+INVZW.US,D,20250604,000000,0.07,0.09,0.0624,0.0899,21343,0
+INVZW.US,D,20250605,000000,0.09,0.095,0.072,0.09,26165,0
+INVZW.US,D,20250606,000000,0.0837,0.091,0.0724,0.0817,8139,0
+INVZW.US,D,20250609,000000,0.0826,0.095,0.0726,0.092,34203,0
+INVZW.US,D,20250610,000000,0.0731,0.11,0.0683,0.0683,92583,0
+INVZW.US,D,20250611,000000,0.0799,0.115,0.075,0.0897,148669,0
+INVZW.US,D,20250612,000000,0.09,0.102,0.09,0.102,36822,0
+INVZW.US,D,20250613,000000,0.11,0.12,0.094,0.094,103559,0
+INVZW.US,D,20250616,000000,0.1098,0.1098,0.091,0.1,9209,0
+INVZW.US,D,20250617,000000,0.12,0.1373,0.0899,0.09,527273,0
+INVZW.US,D,20250618,000000,0.1098,0.136,0.1047,0.12,1505361,0
+INVZW.US,D,20250620,000000,0.13,0.13,0.0903,0.0903,400112,0
+INVZW.US,D,20250623,000000,0.0922,0.11,0.092,0.0995,85174,0
+INVZW.US,D,20250624,000000,0.1062,0.1068,0.08,0.095001,238617,0
+INVZW.US,D,20250625,000000,0.085,0.095,0.07,0.0865,355879,0
+INVZW.US,D,20250626,000000,0.0804,0.11,0.0714,0.0994,719024,0
+INVZW.US,D,20250627,000000,0.1,0.1069,0.082001,0.0937,67614,0
+INVZW.US,D,20250630,000000,0.0999,0.14,0.0999,0.105,748507,0
+INVZW.US,D,20250701,000000,0.1099,0.1198,0.085,0.085,188418,0
+INVZW.US,D,20250702,000000,0.1096,0.11,0.085,0.0869,240356,0
+INVZW.US,D,20250703,000000,0.105,0.1084,0.0801,0.085,206801,0
+INVZW.US,D,20250707,000000,0.09,0.0989,0.085,0.085,124703,0
+INVZW.US,D,20250708,000000,0.0975,0.0979,0.0862,0.0955,102743,0
+INVZW.US,D,20250709,000000,0.0884,0.1073,0.08835,0.1013,354499,0
+INVZW.US,D,20250710,000000,0.11,0.110001,0.0904,0.0931,283270,0
+INVZW.US,D,20250711,000000,0.0908,0.1036,0.085,0.0861,364122,0
+INVZW.US,D,20250714,000000,0.0861,0.087,0.075,0.0751,121899,0
+INVZW.US,D,20250715,000000,0.08395,0.0861,0.078,0.078,68391,0
+INVZW.US,D,20250716,000000,0.08,0.0827,0.075,0.0827,56174,0
+INVZW.US,D,20250717,000000,0.085,0.0901,0.0761,0.0822,48196,0
+INVZW.US,D,20250718,000000,0.085,0.0948,0.0823,0.0901,232817,0
+INVZW.US,D,20250721,000000,0.0948,0.0948,0.0876,0.0885,98958,0
+INVZW.US,D,20250722,000000,0.0929,0.0929,0.0858,0.0896,125482,0
+INVZW.US,D,20250723,000000,0.095,0.1002,0.0902,0.1,35387,0
+INVZW.US,D,20250724,000000,0.107,0.107,0.09888,0.1,60380,0
+INVZW.US,D,20250725,000000,0.1032,0.1033,0.0935,0.1,149315,0
+INVZW.US,D,20250728,000000,0.1,0.1,0.0949,0.0949,42837,0
+INVZW.US,D,20250729,000000,0.1,0.1027,0.0829,0.083,137835,0
+INVZW.US,D,20250730,000000,0.0831,0.0899,0.0831,0.0837,43530,0
+INVZW.US,D,20250731,000000,0.0837,0.0896,0.0831,0.0832,60329,0
+INVZW.US,D,20250801,000000,0.0833,0.09,0.0801,0.0855,59474,0
+INVZW.US,D,20250804,000000,0.0857,0.0898,0.081,0.0815,29017,0
+INVZW.US,D,20250805,000000,0.081,0.089499,0.081,0.0827,23922,0
+INVZW.US,D,20250806,000000,0.081,0.0822,0.075,0.0752,111436,0
+INVZW.US,D,20250807,000000,0.0852,0.0852,0.0752,0.083,41176,0
+INVZW.US,D,20250808,000000,0.08,0.0872,0.08,0.084199,37979,0
+INVZW.US,D,20250811,000000,0.086,0.0872,0.0766,0.0827,81432,0
+INVZW.US,D,20250812,000000,0.08,0.086,0.08,0.086,61203,0
+INVZW.US,D,20250813,000000,0.085899,0.085899,0.07,0.0748,108560,0
+INVZW.US,D,20250814,000000,0.07,0.0751,0.07,0.0719,58145,0
+INVZW.US,D,20250815,000000,0.0721,0.0771,0.0651,0.0717,41586,0
+INVZW.US,D,20250818,000000,0.07,0.078,0.07,0.075,35511,0
+INVZW.US,D,20250819,000000,0.071,0.072,0.071,0.0711,6905,0
+INVZW.US,D,20250820,000000,0.071,0.0719,0.071,0.0719,31800,0
+INVZW.US,D,20250821,000000,0.071,0.0718,0.07,0.0718,16482,0
+INVZW.US,D,20250822,000000,0.07,0.0718,0.07,0.071508,45225,0
+INVZW.US,D,20250825,000000,0.075,0.075,0.065601,0.0739,41184,0
+INVZW.US,D,20250826,000000,0.072999,0.0749,0.0711,0.072,47899,0
+INVZW.US,D,20250827,000000,0.072,0.075,0.072,0.072,42870,0
+INVZW.US,D,20250828,000000,0.072002,0.074,0.0702,0.0735,16177,0
+INVZW.US,D,20250829,000000,0.073,0.0735,0.07,0.0735,12540,0
+INVZW.US,D,20250902,000000,0.07,0.075,0.07,0.0749,801,0
+INVZW.US,D,20250903,000000,0.074,0.074,0.0701,0.070171,7818,0
+INVZW.US,D,20250904,000000,0.0702,0.0702,0.0685,0.0686,20420,0
+INVZW.US,D,20250905,000000,0.074999,0.076,0.0699,0.07257,56069,0
+INVZW.US,D,20250908,000000,0.0688,0.0858,0.0688,0.082899,246863,0
+INVZW.US,D,20250909,000000,0.086,0.0861,0.072,0.0861,41764,0
+INVZW.US,D,20250910,000000,0.0861,0.0861,0.0735,0.0755,4572,0
+INVZW.US,D,20250911,000000,0.080049,0.080049,0.074,0.0756,8686,0
+INVZW.US,D,20250912,000000,0.0755,0.0756,0.0702,0.0702,43943,0
+INVZW.US,D,20250915,000000,0.071,0.079,0.071,0.0745,29594,0
+INVZW.US,D,20250916,000000,0.0745,0.0789,0.055,0.07105,305532,0
+INVZW.US,D,20250917,000000,0.07,0.079,0.07,0.0731,33204,0
+INVZW.US,D,20250918,000000,0.0701,0.079,0.07,0.075,52902,0
+INVZW.US,D,20250919,000000,0.08,0.0862,0.0765,0.0786,73179,0
+INVZW.US,D,20250922,000000,0.08,0.085,0.075,0.0792,16993,0
+INVZW.US,D,20250923,000000,0.085,0.0875,0.08005,0.0875,90775,0
+INVZW.US,D,20250924,000000,0.0851,0.0861,0.0837,0.0849,13753,0
+INVZW.US,D,20250925,000000,0.0812,0.082,0.081,0.081,35303,0
+INVZW.US,D,20250926,000000,0.08,0.082,0.0721,0.0721,59626,0
+INVZW.US,D,20250929,000000,0.0875,0.0875,0.0733,0.078301,170844,0
+INVZW.US,D,20250930,000000,0.08,0.0877,0.077,0.08,61182,0
+INVZW.US,D,20251001,000000,0.0771,0.0827,0.073,0.0796,65005,0
+INVZW.US,D,20251002,000000,0.078,0.084,0.0746,0.0778,60262,0
+INVZW.US,D,20251003,000000,0.0785,0.0877,0.0775,0.0796,78530,0
+INVZW.US,D,20251006,000000,0.085,0.089,0.0785,0.0786,87984,0
+INVZW.US,D,20251007,000000,0.0803,0.08335,0.0765,0.0773,22788,0
+INVZW.US,D,20251008,000000,0.075,0.0773,0.073,0.0771,44586,0
+INVZW.US,D,20251009,000000,0.074,0.0771,0.073,0.0731,65568,0
+INVZW.US,D,20251010,000000,0.073,0.089,0.073,0.0766,124209,0
+INVZW.US,D,20251013,000000,0.0807,0.0807,0.0735,0.07655,31945,0
+INVZW.US,D,20251014,000000,0.08,0.0895,0.077,0.0894,172099,0
+INVZW.US,D,20251015,000000,0.0869,0.099,0.0805,0.0899,125874,0
+INVZW.US,D,20251016,000000,0.0873,0.09,0.081201,0.0852,40825,0
+INVZW.US,D,20251017,000000,0.085,0.0851,0.075,0.085,38759,0
+INVZW.US,D,20251020,000000,0.075,0.08499,0.071,0.08,89088,0
+INVZW.US,D,20251021,000000,0.08,0.084499,0.0674,0.084499,87961,0
+INVZW.US,D,20251022,000000,0.0736,0.084,0.056,0.084,67478,0
+INVZW.US,D,20251023,000000,0.065,0.0776,0.06,0.0662,36469,0
+INVZW.US,D,20251024,000000,0.0763,0.0847,0.0704,0.0719,129947,0
+INVZW.US,D,20251027,000000,0.066,0.0661,0.0535,0.061278,303528,0
+INVZW.US,D,20251028,000000,0.0521,0.0606,0.0493,0.059149,334327,0
+INVZW.US,D,20251029,000000,0.0503,0.0605,0.05,0.0541,118755,0
+INVZW.US,D,20251030,000000,0.05,0.0585,0.0426,0.0508,189065,0
+INVZW.US,D,20251031,000000,0.0491,0.0533,0.044,0.0442,83836,0
+INVZW.US,D,20251103,000000,0.045,0.053,0.0411,0.0468,123507,0
+INVZW.US,D,20251104,000000,0.0411,0.0473,0.0265,0.0391,345234,0
+INVZW.US,D,20251105,000000,0.044,0.0469,0.0392,0.046,83229,0
+INVZW.US,D,20251106,000000,0.0468,0.05,0.042244,0.046,18915,0
+INVZW.US,D,20251107,000000,0.044149,0.0499,0.0424,0.0499,53548,0
+INVZW.US,D,20251110,000000,0.0524,0.0548,0.0447,0.048,69408,0
+INVZW.US,D,20251111,000000,0.0489,0.07,0.0447,0.0494,42050,0
+INVZW.US,D,20251112,000000,0.0451,0.0457,0.039,0.0424,53721,0
+INVZW.US,D,20251113,000000,0.0456,0.0456,0.0367,0.039,41980,0
+INVZW.US,D,20251114,000000,0.0357,0.0425,0.0357,0.04,5319,0
+INVZW.US,D,20251117,000000,0.04,0.0424,0.03,0.0346,81085,0
+INVZW.US,D,20251118,000000,0.0305,0.0397,0.029,0.0378,63355,0
+INVZW.US,D,20251119,000000,0.036015,0.0378,0.036015,0.0378,500,0
+INVZW.US,D,20251120,000000,0.036,0.036,0.0296,0.03,24678,0
+INVZW.US,D,20251121,000000,0.0343,0.035,0.03,0.035,38160,0
+INVZW.US,D,20251124,000000,0.033,0.0349,0.029,0.0349,87955,0
+INVZW.US,D,20251125,000000,0.0318,0.0347,0.029,0.033,53878,0
+INVZW.US,D,20251126,000000,0.0346,0.0417,0.0282,0.0301,69665,0
+INVZW.US,D,20251128,000000,0.03,0.0416,0.0274,0.035,36288,0
+INVZW.US,D,20251201,000000,0.035,0.0415,0.031166,0.0313,123739,0
+INVZW.US,D,20251202,000000,0.039,0.039,0.0314,0.0315,40127,0
+INVZW.US,D,20251203,000000,0.0375,0.0375,0.0309,0.032,76463,0
+INVZW.US,D,20251204,000000,0.035,0.0439,0.0316,0.0354,55115,0
+INVZW.US,D,20251205,000000,0.0397,0.0397,0.0312,0.0312,23113,0
+INVZW.US,D,20251208,000000,0.032,0.032,0.032,0.032,415,0
+INVZW.US,D,20251209,000000,0.0369,0.037,0.032,0.037,38499,0
+INVZW.US,D,20251210,000000,0.0358,0.0369,0.0357,0.0369,2900,0
+INVZW.US,D,20251211,000000,0.0358,0.0361,0.035,0.0352,143528,0
+INVZW.US,D,20251212,000000,0.036,0.0388,0.0351,0.037,22400,0
+INVZW.US,D,20251215,000000,0.0352,0.0352,0.033749,0.0338,10803,0
+INVZW.US,D,20251216,000000,0.0325,0.0325,0.026,0.030849,120907,0
+INVZW.US,D,20251217,000000,0.0281,0.0282,0.02741,0.027601,24324,0
+INVZW.US,D,20251218,000000,0.0281,0.0323,0.0258,0.0261,83304,0
+INVZW.US,D,20251219,000000,0.0251,0.0322,0.0251,0.0261,72649,0
+INVZW.US,D,20251222,000000,0.0261,0.0261,0.026,0.026,6635,0
+INVZW.US,D,20251223,000000,0.0251,0.0289,0.025,0.02695,107701,0
+INVZW.US,D,20251224,000000,0.0269,0.0269,0.025,0.02595,28442,0
+INVZW.US,D,20251226,000000,0.026351,0.0268,0.025,0.025,37176,0
+INVZW.US,D,20251229,000000,0.027,0.027,0.02,0.022101,127098,0
+INVZW.US,D,20251230,000000,0.045,0.045,0.02,0.02,109903,0
+INVZW.US,D,20251231,000000,0.024,0.024,0.017501,0.02,50678,0
+INVZW.US,D,20260102,000000,0.0198,0.029,0.0198,0.0264,33566,0
+INVZW.US,D,20260105,000000,0.02,0.0339,0.02,0.0338,17800,0
+INVZW.US,D,20260106,000000,0.03,0.03,0.0206,0.028,164800,0
+INVZW.US,D,20260107,000000,0.028,0.028,0.024451,0.024451,12240,0
+INVZW.US,D,20260108,000000,0.028,0.035,0.0262,0.0315,23492,0
+INVZW.US,D,20260109,000000,0.035,0.035,0.0219,0.03,79839,0
+INVZW.US,D,20260112,000000,0.0221,0.0259,0.0221,0.0259,5296,0
+INVZW.US,D,20260113,000000,0.028,0.028,0.0232,0.0232,7101,0
+INVZW.US,D,20260114,000000,0.0254,0.0254,0.02,0.0201,73682,0
+INVZW.US,D,20260115,000000,0.02,0.02,0.02,0.02,29320,0
+INVZW.US,D,20260116,000000,0.02,0.02,0.0198,0.0198,5580,0
+INVZW.US,D,20260120,000000,0.02,0.023949,0.0195,0.023949,6832,0
+INVZW.US,D,20260121,000000,0.024,0.024,0.0195,0.01965,19692,0
+INVZW.US,D,20260122,000000,0.0186,0.02005,0.015,0.0198,103219,0
+INVZW.US,D,20260123,000000,0.015,0.0153,0.01,0.0112,49499,0
+INVZW.US,D,20260126,000000,0.0187,0.0187,0.0102,0.0102,64561,0
+INVZW.US,D,20260127,000000,0.0102,0.0134,0.0092,0.0092,75753,0
+INVZW.US,D,20260128,000000,0.0092,0.0101,0.0051,0.0061,67449,0
+INVZW.US,D,20260129,000000,0.0062,0.0135,0.0062,0.0062,113568,0
+INVZW.US,D,20260130,000000,0.0062,0.0064,0.0062,0.0064,52151,0
+INVZW.US,D,20260202,000000,0.0057,0.0089,0.0055,0.0062,67989,0
+INVZW.US,D,20260203,000000,0.0055,0.0075,0.0055,0.0056,50807,0
+INVZW.US,D,20260204,000000,0.0056,0.0065,0.0043,0.0055,20708,0
+INVZW.US,D,20260205,000000,0.0069,0.0072,0.0036,0.006,58077,0
+INVZW.US,D,20260206,000000,0.007,0.007,0.006,0.007,9753,0
+INVZW.US,D,20260209,000000,0.0071,0.01,0.0071,0.0093,22031,0
+INVZW.US,D,20260210,000000,0.006,0.0125,0.006,0.01,14002,0
+INVZW.US,D,20260212,000000,0.0119,0.0119,0.006,0.01,10743,0
+INVZW.US,D,20260213,000000,0.006,0.0127,0.0043,0.0101,24073,0
+INVZW.US,D,20260217,000000,0.01,0.01,0.0045,0.0099,90764,0
+INVZW.US,D,20260218,000000,0.00935,0.0128,0.00935,0.0128,3350,0

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

@@ -0,0 +1,216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IOTR.US,D,20250410,000000,36,40,30.2,35.5,306393,0
+IOTR.US,D,20250411,000000,38.78,38.78,33.5,33.9,99533.4,0
+IOTR.US,D,20250414,000000,35.7,47,34.4,41.1,36819.2,0
+IOTR.US,D,20250415,000000,41.4,42.8,36.3,40.4,10879.9,0
+IOTR.US,D,20250416,000000,41.5,59.8,14.7,18.5,637085,0
+IOTR.US,D,20250417,000000,12.8,13.3,10.9,11.5,393019,0
+IOTR.US,D,20250421,000000,9.5,9.8,8.001,8.88,221532,0
+IOTR.US,D,20250422,000000,8.9,9.379,8.458,9.283,100170,0
+IOTR.US,D,20250423,000000,9.263,9.949,9.02,9.7,69547.7,0
+IOTR.US,D,20250424,000000,9.395,9.9,8.702,9.9,48063.2,0
+IOTR.US,D,20250425,000000,9.452,9.8,8.803,9.222,48553.1,0
+IOTR.US,D,20250428,000000,9.306,9.467,8.7,9.1,31819.9,0
+IOTR.US,D,20250429,000000,8.906,9.013,3.06,3.876,758627,0
+IOTR.US,D,20250430,000000,3.849,3.962,3.407,3.89,164940,0
+IOTR.US,D,20250501,000000,3.93,4.177,3.616,4.107,99000.9,0
+IOTR.US,D,20250502,000000,3.984,4.5,3.984,4.341,93631.9,0
+IOTR.US,D,20250505,000000,4.3,4.384,3.919,3.975,45140.6,0
+IOTR.US,D,20250506,000000,3.881,4.415,3.881,4.2,46507.6,0
+IOTR.US,D,20250507,000000,4.149,4.444,3.9,4.288,52571.2,0
+IOTR.US,D,20250508,000000,4.309,4.664,4.1,4.49,123761,0
+IOTR.US,D,20250509,000000,4.5,4.875,4.3,4.788,60958.7,0
+IOTR.US,D,20250512,000000,4.7,4.80657,4.6,4.7,38641.4,0
+IOTR.US,D,20250513,000000,4.308,4.705,4.308,4.5,27717.5,0
+IOTR.US,D,20250514,000000,4.565,4.7,3.711,4.33,45225.1,0
+IOTR.US,D,20250515,000000,4.4495,4.803,4,4.72,63936.8,0
+IOTR.US,D,20250516,000000,4.578,4.7,4.4,4.53,41758.5,0
+IOTR.US,D,20250519,000000,4.394,4.49,4.2,4.379,47066.3,0
+IOTR.US,D,20250520,000000,4.248,4.444,4.1,4.2,28950.2,0
+IOTR.US,D,20250521,000000,4.074,4.302,3.805,4.302,57570.8,0
+IOTR.US,D,20250522,000000,4.3,5.399,4.15,4.985,216393,0
+IOTR.US,D,20250523,000000,4.987,5.3,4.456,5.089,129971,0
+IOTR.US,D,20250527,000000,5.042,5.25,4.811,4.965,57987.3,0
+IOTR.US,D,20250528,000000,4.802,4.85,4.5,4.561,79116.2,0
+IOTR.US,D,20250529,000000,4.8,5.069,4.65,4.89,33541.4,0
+IOTR.US,D,20250530,000000,4.743,4.88,4.61,4.665,14857.8,0
+IOTR.US,D,20250602,000000,4.63,4.767,4.365,4.498,77556.1,0
+IOTR.US,D,20250603,000000,4.1,4.274,3.901,3.958,98746.2,0
+IOTR.US,D,20250604,000000,3.9,4.023,3.826,3.864,53947.6,0
+IOTR.US,D,20250605,000000,3.97,4.484,3.9,4.14,109577,0
+IOTR.US,D,20250606,000000,4.291,4.291,3.893,4.11,61476.8,0
+IOTR.US,D,20250609,000000,4.05,4.197,3.2,3.707,99853.6,0
+IOTR.US,D,20250610,000000,3.8,3.98,3.57,3.793,38116.7,0
+IOTR.US,D,20250611,000000,3.698,3.935,3.689,3.774,50351.7,0
+IOTR.US,D,20250612,000000,3.778,3.9,3.66,3.87,45884.5,0
+IOTR.US,D,20250613,000000,3.853,3.89599,3.522,3.73,43006.6,0
+IOTR.US,D,20250616,000000,3.714,4.1,3.619,4.013,39450.9,0
+IOTR.US,D,20250617,000000,3.946,4.4,3.86,4.225,56157.4,0
+IOTR.US,D,20250618,000000,4.15,4.24,3.935,4.038,17595.8,0
+IOTR.US,D,20250620,000000,3.983,4.1,3.827,3.889,12112.1,0
+IOTR.US,D,20250623,000000,3.85,4.016,3.827,3.99,11101,0
+IOTR.US,D,20250624,000000,3.81,4.276,3.732,4.19,38181,0
+IOTR.US,D,20250625,000000,4.19,4.19,3.771,3.87,14647,0
+IOTR.US,D,20250626,000000,4,4.1,3.901,4.1,20740.6,0
+IOTR.US,D,20250627,000000,4.099,4.1,3.9,3.949,10612.3,0
+IOTR.US,D,20250630,000000,3.91,4.1,3.91,4.095,18179.1,0
+IOTR.US,D,20250701,000000,4.2,4.2,3.971,4.088,19232.8,0
+IOTR.US,D,20250702,000000,4.001,4.098,3.952,4.06,15706.7,0
+IOTR.US,D,20250703,000000,4.0755,4.084,3.911,4.084,8331.3,0
+IOTR.US,D,20250707,000000,4.018,4.471,3.715,4.273,76471.9,0
+IOTR.US,D,20250708,000000,4,4.32,3.998,4.065,62967,0
+IOTR.US,D,20250709,000000,4.065,4.2909,3.915,4.102,44913.4,0
+IOTR.US,D,20250710,000000,4.13014,4.471,4.1,4.22,35261.1,0
+IOTR.US,D,20250711,000000,4.268,4.82,4.268,4.49,72345,0
+IOTR.US,D,20250714,000000,4.7,4.93,4.505,4.79,46234.1,0
+IOTR.US,D,20250715,000000,5,5.12,4.7,4.98,142072,0
+IOTR.US,D,20250716,000000,5.249,5.931,4.823,5.202,368269,0
+IOTR.US,D,20250717,000000,5.15,5.199,4.559,4.955,60174.1,0
+IOTR.US,D,20250718,000000,5.015,5.14614,4.75,4.998,18810.5,0
+IOTR.US,D,20250721,000000,4.848,4.92053,4.26,4.5,82128.9,0
+IOTR.US,D,20250722,000000,4.365,5.149,4.225,5.149,94566.4,0
+IOTR.US,D,20250723,000000,5.2,5.699,4.85,5.12,116646,0
+IOTR.US,D,20250724,000000,5.142,5.3,4.936,5.012,27792.2,0
+IOTR.US,D,20250725,000000,4.9,5.3,4.811,5.149,19349.6,0
+IOTR.US,D,20250728,000000,5,5.283,4.93,5.16,36712.5,0
+IOTR.US,D,20250729,000000,5.037,5.234,4.667,4.83,40015.4,0
+IOTR.US,D,20250730,000000,4.74,4.951,4.501,4.674,24283.4,0
+IOTR.US,D,20250731,000000,4.534,5,4.34,4.583,32775.7,0
+IOTR.US,D,20250801,000000,4.45,4.754,3.2,4.17,53190.1,0
+IOTR.US,D,20250804,000000,4.045,4.3,4.022,4.116,5914.8,0
+IOTR.US,D,20250805,000000,4.4,4.499,4.116,4.46,6950.7,0
+IOTR.US,D,20250806,000000,4,4.461,4,4.4,4803.4,0
+IOTR.US,D,20250807,000000,4.295,4.4,4.2,4.398,6028.6,0
+IOTR.US,D,20250808,000000,4.3,4.301,3.971,4.059,13180.2,0
+IOTR.US,D,20250811,000000,4.08,4.085,3.805,4.085,18766,0
+IOTR.US,D,20250812,000000,3.95,4.085,3.811,3.941,9196.7,0
+IOTR.US,D,20250813,000000,4.03,4.13,4.03,4.1,6199.1,0
+IOTR.US,D,20250814,000000,4.1,4.195,3.811,4.01,8182.4,0
+IOTR.US,D,20250815,000000,3.92,4.04,3.824,3.956,10808.2,0
+IOTR.US,D,20250818,000000,4.1,4.77,3.999,4.75657,59303.4,0
+IOTR.US,D,20250819,000000,4.807,5.1,4.172,4.401,61423.8,0
+IOTR.US,D,20250820,000000,4.573,4.573,3.9,3.901,21797.2,0
+IOTR.US,D,20250821,000000,3.9,4.218,3.869,3.97,7429.2,0
+IOTR.US,D,20250822,000000,3.8,4.3,3.8,4.04,23979.5,0
+IOTR.US,D,20250825,000000,3.919,4.109,3.801,3.851,9096.2,0
+IOTR.US,D,20250826,000000,3.9,4.255,3.9,4.01,26110.1,0
+IOTR.US,D,20250827,000000,4.105,4.55,4.011,4.55,34133.5,0
+IOTR.US,D,20250828,000000,4.374,4.69,4.288,4.415,21382.1,0
+IOTR.US,D,20250829,000000,4.208,4.44,4.0409,4.205,10551.8,0
+IOTR.US,D,20250902,000000,4.194,4.363,4.117,4.227,9223.5,0
+IOTR.US,D,20250903,000000,4.115,4.45399,4.115,4.278,21725.3,0
+IOTR.US,D,20250904,000000,4.349,4.35,4.185,4.298,6037.2,0
+IOTR.US,D,20250905,000000,4.213,4.29699,4.014,4.014,34319.7,0
+IOTR.US,D,20250908,000000,4.18,4.395,4.02,4.348,27436.3,0
+IOTR.US,D,20250909,000000,4.137,4.65,4.137,4.468,57907.8,0
+IOTR.US,D,20250910,000000,4.4,4.799,4.2,4.498,25892.2,0
+IOTR.US,D,20250911,000000,4.363,4.5,4.17,4.484,23944,0
+IOTR.US,D,20250912,000000,4.289,4.495,4.2,4.399,16336.5,0
+IOTR.US,D,20250915,000000,4.249,4.249,3.51,3.6,61548,0
+IOTR.US,D,20250916,000000,3.69,3.869,3.506,3.79,37842.2,0
+IOTR.US,D,20250917,000000,3.66,3.797,3.551,3.78,20836.3,0
+IOTR.US,D,20250918,000000,3.8,3.81799,3.617,3.691,11802,0
+IOTR.US,D,20250919,000000,3.62,3.99,3.601,3.84,14429.2,0
+IOTR.US,D,20250922,000000,3.84,3.9639,3.751,3.887,14114.6,0
+IOTR.US,D,20250923,000000,3.875,3.94,3.699,3.799,8613.8,0
+IOTR.US,D,20250924,000000,3.8,3.94,3.601,3.767,14460.4,0
+IOTR.US,D,20250925,000000,3.66,3.7258,3.5311,3.72,12000,0
+IOTR.US,D,20250926,000000,3.686,3.752,3.6,3.735,10272.4,0
+IOTR.US,D,20250929,000000,3.736,3.817,3.65,3.714,14649.6,0
+IOTR.US,D,20250930,000000,3.73,4,3.7,3.817,35591.1,0
+IOTR.US,D,20251001,000000,4.1,4.158,3.817,3.983,27737.5,0
+IOTR.US,D,20251002,000000,4,4.02,3.8,3.923,10418,0
+IOTR.US,D,20251003,000000,3.928,4.03,3.85,3.979,10886.6,0
+IOTR.US,D,20251006,000000,4.1,4.1,3.65,3.76,27740.8,0
+IOTR.US,D,20251007,000000,3.69,3.9,3.606,3.726,15451.9,0
+IOTR.US,D,20251008,000000,3.7,3.733,3.65,3.7,6144.1,0
+IOTR.US,D,20251009,000000,3.65,3.846,3.633,3.7,10945,0
+IOTR.US,D,20251010,000000,3.729,3.89,3.342,3.414,35094.6,0
+IOTR.US,D,20251013,000000,3.4,3.55,3.35,3.531,13895.9,0
+IOTR.US,D,20251014,000000,3.431,3.55,3.301,3.496,11964.3,0
+IOTR.US,D,20251015,000000,3.333,3.489,3.3,3.374,11281.7,0
+IOTR.US,D,20251016,000000,3.305,3.399,3.2,3.212,36779.2,0
+IOTR.US,D,20251017,000000,3.2,3.201,2.828,2.96,44229.4,0
+IOTR.US,D,20251020,000000,2.9,3.259,2.89,3.102,12668,0
+IOTR.US,D,20251021,000000,3.001,3.256,3.001,3.1295,6194.5,0
+IOTR.US,D,20251022,000000,3.1,3.1,2.979,2.987,8048.6,0
+IOTR.US,D,20251023,000000,2.95,3.3,2.872,3.05,21731,0
+IOTR.US,D,20251024,000000,3.06,3.658,3.06,3.242,59622.9,0
+IOTR.US,D,20251027,000000,3.32,3.34,3.031,3.058,30911.6,0
+IOTR.US,D,20251028,000000,3.1,3.372,3,3.235,21940.5,0
+IOTR.US,D,20251029,000000,3.17,3.486,3.1,3.143,23845.4,0
+IOTR.US,D,20251030,000000,3.106,3.35,3.008,3.068,19801.4,0
+IOTR.US,D,20251031,000000,3.12,3.32999,3.051,3.077,13233.6,0
+IOTR.US,D,20251103,000000,2.955,3.18,2.951,3.036,22442.8,0
+IOTR.US,D,20251104,000000,2.945,3.051,2.751,2.889,33792.1,0
+IOTR.US,D,20251105,000000,2.811,2.9,2.811,2.89,11424.6,0
+IOTR.US,D,20251106,000000,2.786,2.9,2.75,2.791,115390,0
+IOTR.US,D,20251107,000000,2.87,3,2.561,2.903,78747,0
+IOTR.US,D,20251110,000000,3.06,3.73,2.76,3.73,212900,0
+IOTR.US,D,20251111,000000,3.44,3.58,3.17,3.23,54500,0
+IOTR.US,D,20251112,000000,3.23,3.33,3.076,3.13,20900,0
+IOTR.US,D,20251113,000000,3.29,3.29,2.83,2.95,50600,0
+IOTR.US,D,20251114,000000,2.91,3.09,2.87,2.98,12713,0
+IOTR.US,D,20251117,000000,2.93,3.475,2.91,3.14,95060,0
+IOTR.US,D,20251118,000000,3.09,3.3,3.06,3.16,29020,0
+IOTR.US,D,20251119,000000,3.17,3.36,3.17,3.28,27270,0
+IOTR.US,D,20251120,000000,3.33,3.3899,3.05,3.05,19469,0
+IOTR.US,D,20251121,000000,3.1,3.19,2.78,3,11154,0
+IOTR.US,D,20251124,000000,3.05,3.19,2.99,3.16,2903,0
+IOTR.US,D,20251125,000000,3.2,3.4,3.04,3.37,135024,0
+IOTR.US,D,20251126,000000,3.3,3.3,2.92,2.97,25615,0
+IOTR.US,D,20251128,000000,3.1,3.39,2.94,3.33,143408,0
+IOTR.US,D,20251201,000000,3.2,3.21,2.8901,3.07,37409,0
+IOTR.US,D,20251202,000000,3.05,3.1375,2.9539,3.05,19208,0
+IOTR.US,D,20251203,000000,3.06,3.12,2.9769,3.1,10094,0
+IOTR.US,D,20251204,000000,3.1,3.11,2.93,3.045,14041,0
+IOTR.US,D,20251205,000000,3.07,3.305,3.02,3.3,257921,0
+IOTR.US,D,20251208,000000,3.06,3.08,2.87,2.93,4268667,0
+IOTR.US,D,20251209,000000,2.94,2.94,2.44,2.84,310467,0
+IOTR.US,D,20251210,000000,2.65,3.19,2.65,2.83,91445,0
+IOTR.US,D,20251211,000000,2.855,2.86,2.67,2.67,38098,0
+IOTR.US,D,20251212,000000,2.69,2.8899,2.62,2.62,22330,0
+IOTR.US,D,20251215,000000,2.59,2.59,2.327995,2.5,49439,0
+IOTR.US,D,20251216,000000,2.39,2.5,2.36,2.36,26237,0
+IOTR.US,D,20251217,000000,2.41,2.48,2.24,2.45,24059,0
+IOTR.US,D,20251218,000000,2.37,2.69,2.37,2.688,13136,0
+IOTR.US,D,20251219,000000,2.725,2.88,2.48,2.76,171147,0
+IOTR.US,D,20251222,000000,2.64,2.64,2.4901,2.62,15166,0
+IOTR.US,D,20251223,000000,2.68,2.81,2.62,2.81,13528,0
+IOTR.US,D,20251224,000000,2.72,2.82,2.66,2.66,4955,0
+IOTR.US,D,20251226,000000,2.75,2.7933,2.61,2.7933,7775,0
+IOTR.US,D,20251229,000000,2.6126,2.6126,2.43,2.5,5569,0
+IOTR.US,D,20251230,000000,2.5,2.68,2.41,2.47,18566,0
+IOTR.US,D,20251231,000000,2.38,2.7,2.34,2.445,39132,0
+IOTR.US,D,20260102,000000,2.47,2.65,2.46,2.56,9279,0
+IOTR.US,D,20260105,000000,2.4,2.59,2.4,2.55,6232,0
+IOTR.US,D,20260106,000000,2.7069,2.7069,2.45,2.58,2726,0
+IOTR.US,D,20260107,000000,2.47,2.6699,2.41,2.43,3098,0
+IOTR.US,D,20260108,000000,2.45,2.51,2.45,2.51,6025,0
+IOTR.US,D,20260109,000000,2.54,2.59,2.52,2.57,8425,0
+IOTR.US,D,20260112,000000,2.57,2.61,2.52,2.61,3489,0
+IOTR.US,D,20260113,000000,3.22,4.1,3.04,3.97,23324674,0
+IOTR.US,D,20260114,000000,3.17,3.2999,2.7639,2.945,420628,0
+IOTR.US,D,20260115,000000,2.69,3.2376,2.44,3.01,666829,0
+IOTR.US,D,20260116,000000,2.56,2.74,2.4601,2.64,130412,0
+IOTR.US,D,20260120,000000,2.48,2.75,2.4706,2.61,87153,0
+IOTR.US,D,20260121,000000,2.55,2.98,2.53,2.93,489870,0
+IOTR.US,D,20260122,000000,6.58,7.47,4.51,5.1,53553412,0
+IOTR.US,D,20260123,000000,4.45,5.51,4.45,5.33,999213,0
+IOTR.US,D,20260126,000000,4.34,4.4,3.0701,3.96,319030,0
+IOTR.US,D,20260127,000000,3.48,4.43,3.48,4.22,1347072,0
+IOTR.US,D,20260128,000000,4.32,4.9988,4.12429,4.35,518274,0
+IOTR.US,D,20260129,000000,3.98,4.75,3.8,4.62,1313575,0
+IOTR.US,D,20260130,000000,4.53,5.08,4.39,4.41,337828,0
+IOTR.US,D,20260202,000000,4.04,4.04,3.1,3.36,197733,0
+IOTR.US,D,20260203,000000,3.27,3.2995,2.92,2.99,96445,0
+IOTR.US,D,20260204,000000,2.95,3.125,2.91,2.99,36923,0
+IOTR.US,D,20260205,000000,2.91,3.05,2.9,2.91,44168,0
+IOTR.US,D,20260206,000000,2.91,3.3,2.8,3.04,95363,0
+IOTR.US,D,20260209,000000,3.14,3.1585,2.85,2.99,73345,0
+IOTR.US,D,20260210,000000,3.0225,3.045,2.7987,2.9,59713,0
+IOTR.US,D,20260211,000000,2.99,3.05,2.84,2.995,143827,0
+IOTR.US,D,20260212,000000,2.93,2.96,2.7,2.72,60962,0
+IOTR.US,D,20260213,000000,2.74,3.33,2.74,2.85,246121,0
+IOTR.US,D,20260217,000000,2.848,2.848,2.59,2.59,36354,0
+IOTR.US,D,20260218,000000,2.56,2.65,2.32,2.36,37048,0

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

@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IOYY.US,D,20251105,000000,24.21,24.4686,24.21,24.3839,3646,0
+IOYY.US,D,20251106,000000,24.88,25.31,24.23,25.1145,80909,0
+IOYY.US,D,20251107,000000,23.29,25.6579,22.57,25.6579,27655,0
+IOYY.US,D,20251110,000000,25.98,25.98,25.0398,25.0398,22423,0
+IOYY.US,D,20251111,000000,24.92,25.115,24.7577,24.8239,12380,0
+IOYY.US,D,20251112,000000,24.86,25.029,24.22,24.235,12684,0
+IOYY.US,D,20251113,000000,24.28,24.28,23.41,23.4828,105182,0
+IOYY.US,D,20251114,000000,22.36,23.03,22.36,22.8,39984,0
+IOYY.US,D,20251117,000000,22.6,23.14,22.5,22.9637,35402,0
+IOYY.US,D,20251118,000000,22.8,23.39,22.8,23.2846,19018,0
+IOYY.US,D,20251119,000000,23.46,23.5,23.1,23.235,25628,0
+IOYY.US,D,20251120,000000,23.72,23.7899,21.305,21.305,107973,0
+IOYY.US,D,20251121,000000,20.74,20.81,20.34,20.6,64716,0
+IOYY.US,D,20251124,000000,20.6,21.2113,20.55,21.2113,16279,0
+IOYY.US,D,20251125,000000,21.22,21.34,21,21.34,34102,0
+IOYY.US,D,20251126,000000,21.2,21.49,21.2,21.435,25806,0
+IOYY.US,D,20251128,000000,21.04,21.04,20.86,20.97,14330,0
+IOYY.US,D,20251201,000000,20.83,20.83,20.4365,20.54,25814,0
+IOYY.US,D,20251202,000000,20.63,20.9574,20.55,20.55,22458,0
+IOYY.US,D,20251203,000000,20.54,20.953,20.145,20.953,37934,0
+IOYY.US,D,20251204,000000,21.09,22.04,20.81,22.0085,52244,0
+IOYY.US,D,20251205,000000,21.41,21.4399,20.87,21.3,28536,0
+IOYY.US,D,20251208,000000,21.47,21.678,21.3201,21.678,19866,0
+IOYY.US,D,20251209,000000,21.51,21.8364,21.25,21.6514,21910,0
+IOYY.US,D,20251210,000000,21.5,21.5,20.978,21.0806,18651,0
+IOYY.US,D,20251211,000000,21.2,21.41,20.35,21.3511,76581,0
+IOYY.US,D,20251212,000000,20.77,20.94,19.57,19.8091,41959,0
+IOYY.US,D,20251215,000000,19.95,19.95,18.99,19.1156,52344,0
+IOYY.US,D,20251216,000000,19.28,19.6736,19.28,19.6736,10944,0
+IOYY.US,D,20251217,000000,19.91,20.02,19.0726,19.0726,21163,0
+IOYY.US,D,20251218,000000,19.4154,19.478,19.01,19.055,28785,0
+IOYY.US,D,20251219,000000,18.62,19.03,18.35,18.8682,20379,0
+IOYY.US,D,20251222,000000,19.15,19.5,19.12,19.44,15626,0
+IOYY.US,D,20251223,000000,19.36,19.5297,19.185,19.1935,56593,0
+IOYY.US,D,20251224,000000,19.225,19.225,18.79,18.9982,28053,0
+IOYY.US,D,20251226,000000,18.5,18.5,17.23,17.356,47251,0
+IOYY.US,D,20251229,000000,17.22,17.385,17.0701,17.16,55954,0
+IOYY.US,D,20251230,000000,17.41,17.43,17.1299,17.1299,24508,0
+IOYY.US,D,20251231,000000,17.23,17.41,17.0195,17.0365,38302,0
+IOYY.US,D,20260102,000000,17.13,17.34,16.2301,17.34,40082,0
+IOYY.US,D,20260105,000000,17.38,17.711,17.33,17.5849,22988,0
+IOYY.US,D,20260106,000000,17.7,17.98,17.4798,17.9508,22758,0
+IOYY.US,D,20260107,000000,17.9,18.09,17.83,17.91,28991,0
+IOYY.US,D,20260108,000000,17.89,18.3499,17.798,18.1026,60806,0
+IOYY.US,D,20260109,000000,17.63,17.81,17.5,17.61,29780,0
+IOYY.US,D,20260112,000000,18,18,17.2712,17.95,20406,0
+IOYY.US,D,20260113,000000,17.91,18,17.42,17.67,34328,0
+IOYY.US,D,20260114,000000,17.7,18.1,17.235,18.0617,33085,0
+IOYY.US,D,20260115,000000,18.14,18.23,17.47,17.4878,104485,0
+IOYY.US,D,20260116,000000,17,17.89,16.87,17.665,36235,0
+IOYY.US,D,20260120,000000,17.15,18.4004,16.64,17.9145,78578,0
+IOYY.US,D,20260121,000000,18.19,18.22,16.9,17.3627,87538,0
+IOYY.US,D,20260122,000000,17.51,17.74,17.3,17.5706,106445,0
+IOYY.US,D,20260123,000000,17.01,17.19,16.42,16.5293,91258,0
+IOYY.US,D,20260126,000000,16.76,17.16,15.77,15.8,111653,0
+IOYY.US,D,20260127,000000,16,16.295,15.7792,16.1262,55895,0
+IOYY.US,D,20260128,000000,16.23,16.36,16,16.0528,69134,0
+IOYY.US,D,20260129,000000,15.96,16.0175,15.3452,15.5171,83186,0
+IOYY.US,D,20260130,000000,15.09,15.09,14.41,14.57,61706,0
+IOYY.US,D,20260202,000000,14.66,14.68,14.14,14.24,54342,0
+IOYY.US,D,20260203,000000,14.35,14.35,14.0099,14.1877,56185,0
+IOYY.US,D,20260204,000000,14.23,14.23,13.62,13.835,49499,0
+IOYY.US,D,20260205,000000,13.46,13.8099,13.2,13.2153,41083,0
+IOYY.US,D,20260206,000000,12.88,13.33,12.88,13.1711,46569,0
+IOYY.US,D,20260209,000000,13.06,13.215,13.02,13.1534,30817,0
+IOYY.US,D,20260210,000000,13.19,13.47,13.06,13.125,45422,0
+IOYY.US,D,20260211,000000,13.19,13.19,12.51,12.5808,57994,0
+IOYY.US,D,20260212,000000,12.52,12.52,12.11,12.1181,69649,0
+IOYY.US,D,20260213,000000,11.92,12.31,11.72,12.2419,23479,0
+IOYY.US,D,20260217,000000,12.25,12.25,11.72,11.9548,34271,0
+IOYY.US,D,20260218,000000,11.87,12.23,11.81,12.09,25202,0

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

@@ -0,0 +1,162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPCX.US,D,20250616,000000,10.305,10.31,10.3,10.305,4409,0
+IPCX.US,D,20250617,000000,10.3,10.3,10.2937,10.2937,2374,0
+IPCX.US,D,20250618,000000,10.2,10.3,10.2,10.2,774,0
+IPCX.US,D,20250620,000000,10.35,10.35,10.13,10.13,717,0
+IPCX.US,D,20250623,000000,10.15,10.15,10.12,10.15,7495,0
+IPCX.US,D,20250624,000000,10.13,10.13,10.1,10.13,381725,0
+IPCX.US,D,20250625,000000,10.13,10.3,10.13,10.3,28499,0
+IPCX.US,D,20250626,000000,10.05,10.25,10.05,10.19,1138,0
+IPCX.US,D,20250701,000000,10.14,10.2,10.14,10.2,2004,0
+IPCX.US,D,20250702,000000,10.21,10.21,10.11,10.11,332,0
+IPCX.US,D,20250703,000000,10.12,10.12,10.12,10.12,269,0
+IPCX.US,D,20250707,000000,10.13,10.13,10.13,10.13,204,0
+IPCX.US,D,20250709,000000,10.13,10.13,10.13,10.13,184,0
+IPCX.US,D,20250710,000000,10.14,10.14,10.13,10.13,39954,0
+IPCX.US,D,20250711,000000,10.14,10.15,10.13,10.14,54073,0
+IPCX.US,D,20250714,000000,10.14,10.1545,10.14,10.15,121332,0
+IPCX.US,D,20250715,000000,10.15,10.15,10.15,10.15,31812,0
+IPCX.US,D,20250717,000000,10.15,10.15,10.15,10.15,150192,0
+IPCX.US,D,20250718,000000,10.149,10.155,10.149,10.155,23250,0
+IPCX.US,D,20250721,000000,10.16,10.19,10.155,10.18,32830,0
+IPCX.US,D,20250723,000000,10.18,10.2,10.18,10.2,287000,0
+IPCX.US,D,20250725,000000,10.2,10.2,10.2,10.2,18586,0
+IPCX.US,D,20250728,000000,10.2,10.21,10.1887,10.19,134980,0
+IPCX.US,D,20250730,000000,10.16,10.205,10.16,10.18,29299,0
+IPCX.US,D,20250731,000000,10.16,10.23,10.16,10.19,25181,0
+IPCX.US,D,20250801,000000,10.21,10.22,10.15,10.22,44683,0
+IPCX.US,D,20250804,000000,10.15,10.2,10.15,10.185,16506,0
+IPCX.US,D,20250805,000000,10.19,10.21,10.17,10.21,13256,0
+IPCX.US,D,20250806,000000,10.15,10.23,10.15,10.23,50328,0
+IPCX.US,D,20250807,000000,10.24,10.24,10.19,10.23,9259,0
+IPCX.US,D,20250808,000000,10.19,10.24,10.19,10.24,7681,0
+IPCX.US,D,20250811,000000,10.16,10.24,10.16,10.2,34655,0
+IPCX.US,D,20250812,000000,10.18,10.18,10.147,10.147,78824,0
+IPCX.US,D,20250813,000000,10.18,10.18,10.14,10.14,28089,0
+IPCX.US,D,20250814,000000,10.18,10.22,10.18,10.22,670452,0
+IPCX.US,D,20250815,000000,10.22,10.22,10.2,10.2,119401,0
+IPCX.US,D,20250818,000000,10.21,10.23,10.21,10.23,98968,0
+IPCX.US,D,20250819,000000,10.23,10.23,10.21,10.21,22696,0
+IPCX.US,D,20250820,000000,10.21,10.23,10.2,10.2,49289,0
+IPCX.US,D,20250821,000000,10.2,10.22,10.2,10.22,139713,0
+IPCX.US,D,20250822,000000,10.21,10.21,10.21,10.21,20866,0
+IPCX.US,D,20250825,000000,10.17,10.17,10.05,10.11,2805541,0
+IPCX.US,D,20250826,000000,10.14,10.155,10.11,10.14,263980,0
+IPCX.US,D,20250827,000000,10.12,10.13,10.11,10.11,53931,0
+IPCX.US,D,20250828,000000,10.11,10.13,10.11,10.11,100787,0
+IPCX.US,D,20250829,000000,10.1,10.12,10.1,10.12,2817,0
+IPCX.US,D,20250902,000000,10.1166,10.12,10.105,10.11,579680,0
+IPCX.US,D,20250903,000000,10.11,10.13,10.1,10.13,195379,0
+IPCX.US,D,20250904,000000,10.1198,10.1198,10.1,10.105,9719,0
+IPCX.US,D,20250905,000000,10.105,10.11,10.1,10.1,455744,0
+IPCX.US,D,20250908,000000,10.1,10.1,10.095,10.095,13922,0
+IPCX.US,D,20250909,000000,10.1001,10.1001,10.08,10.09,132904,0
+IPCX.US,D,20250910,000000,10.09,10.1,10.08,10.08,19575,0
+IPCX.US,D,20250911,000000,10.08,10.1,10.08,10.085,18742,0
+IPCX.US,D,20250912,000000,10.09,10.09,10.08,10.08,41760,0
+IPCX.US,D,20250915,000000,10.08,10.09,10.06,10.08,4424,0
+IPCX.US,D,20250916,000000,10.09,10.09,10.08,10.08,615448,0
+IPCX.US,D,20250917,000000,10.08,10.085,10.08,10.08,23785,0
+IPCX.US,D,20250918,000000,10.08,10.09,10.08,10.09,212939,0
+IPCX.US,D,20250919,000000,10.085,10.1,10.07,10.1,121593,0
+IPCX.US,D,20250922,000000,10.09,10.09,10.09,10.09,658,0
+IPCX.US,D,20250923,000000,10.086,10.09,10.07,10.07,1561,0
+IPCX.US,D,20250924,000000,10.0824,10.0824,10.07,10.07,605,0
+IPCX.US,D,20250925,000000,10.09,10.09,10.07,10.07,1971,0
+IPCX.US,D,20250926,000000,10.0824,10.09,10.0812,10.09,739,0
+IPCX.US,D,20250930,000000,10.09,10.09,10.07,10.07,707,0
+IPCX.US,D,20251001,000000,10.0701,10.08,10.07,10.07,25023,0
+IPCX.US,D,20251002,000000,10.07,10.07,10.06,10.07,2592,0
+IPCX.US,D,20251003,000000,10.09,10.09,10.06,10.07,2582,0
+IPCX.US,D,20251006,000000,10.1,10.1,10.07,10.07,9338,0
+IPCX.US,D,20251007,000000,10.07,10.1,10.07,10.08,2036941,0
+IPCX.US,D,20251008,000000,10.1,10.1099,10.08,10.1,428321,0
+IPCX.US,D,20251009,000000,10.1,10.1571,10.1,10.1571,129766,0
+IPCX.US,D,20251010,000000,10.15,10.16,10.12,10.12,3446,0
+IPCX.US,D,20251013,000000,10.12,10.15,10.12,10.13,9212,0
+IPCX.US,D,20251014,000000,10.15,10.15,10.11,10.14,31999,0
+IPCX.US,D,20251015,000000,10.15,10.16,10.13,10.14,55365,0
+IPCX.US,D,20251016,000000,10.16,10.16,10.15,10.15,598,0
+IPCX.US,D,20251017,000000,10.1402,10.18,10.14,10.18,1297315,0
+IPCX.US,D,20251020,000000,10.1756,10.21,10.1756,10.2,602401,0
+IPCX.US,D,20251021,000000,10.22,10.22,10.18,10.18,160717,0
+IPCX.US,D,20251022,000000,10.16,10.18,10.16,10.16,2761,0
+IPCX.US,D,20251023,000000,10.18,10.25,10.18,10.24,312543,0
+IPCX.US,D,20251024,000000,10.205,10.23,10.2,10.2,3402,0
+IPCX.US,D,20251027,000000,10.25,10.25,10.1972,10.205,3282,0
+IPCX.US,D,20251028,000000,10.24,10.24,10.215,10.24,15350,0
+IPCX.US,D,20251029,000000,10.25,10.25,10.21,10.23,599845,0
+IPCX.US,D,20251030,000000,10.21,10.26,10.19,10.19,256976,0
+IPCX.US,D,20251031,000000,10.2,10.2,10.19,10.19,444,0
+IPCX.US,D,20251103,000000,10.2,10.2,10.19,10.19,7435,0
+IPCX.US,D,20251104,000000,10.24,10.24,10.18,10.2,2250,0
+IPCX.US,D,20251105,000000,10.215,10.25,10.18,10.25,14162,0
+IPCX.US,D,20251106,000000,10.225,10.25,10.19,10.2,1426,0
+IPCX.US,D,20251107,000000,10.25,10.25,10.18,10.2,1827,0
+IPCX.US,D,20251110,000000,10.25,10.25,10.18,10.2,3330,0
+IPCX.US,D,20251111,000000,10.27,10.27,10.19,10.19,3119,0
+IPCX.US,D,20251112,000000,10.24,10.24,10.24,10.24,538,0
+IPCX.US,D,20251113,000000,10.19,10.24,10.18,10.18,8396,0
+IPCX.US,D,20251114,000000,10.24,10.24,10.24,10.24,292,0
+IPCX.US,D,20251118,000000,10.17,10.23,10.15,10.2,43090,0
+IPCX.US,D,20251119,000000,10.17,10.2,10.15,10.2,32864,0
+IPCX.US,D,20251120,000000,10.15,10.2,10.15,10.15,69096,0
+IPCX.US,D,20251121,000000,10.15,10.15,10.12,10.14,21067,0
+IPCX.US,D,20251124,000000,10.12,10.14,10.105,10.12,27401,0
+IPCX.US,D,20251125,000000,10.17,10.17,10.12,10.12,300842,0
+IPCX.US,D,20251126,000000,10.17,10.17,10.1,10.13,28043,0
+IPCX.US,D,20251128,000000,10.17,10.17,10.09,10.09,19794,0
+IPCX.US,D,20251201,000000,10.1,10.16,10.09,10.1,91593,0
+IPCX.US,D,20251202,000000,10.1,10.1,10.09,10.1,57286,0
+IPCX.US,D,20251203,000000,10.1,10.1,10.1,10.1,1117,0
+IPCX.US,D,20251204,000000,10.1,10.1,10.08,10.08,215594,0
+IPCX.US,D,20251205,000000,10.11,10.11,10.11,10.11,410,0
+IPCX.US,D,20251208,000000,10.1,10.1,10.1,10.1,137,0
+IPCX.US,D,20251209,000000,10.0806,10.1,10.0806,10.09,324196,0
+IPCX.US,D,20251210,000000,10.1,10.14,10.1,10.14,38037,0
+IPCX.US,D,20251211,000000,10.1,10.14,10.08,10.14,30257,0
+IPCX.US,D,20251212,000000,10.09,10.15,10.09,10.15,58482,0
+IPCX.US,D,20251215,000000,10.1,10.14,10.1,10.14,45816,0
+IPCX.US,D,20251216,000000,10.1,10.15,10.1,10.11,129292,0
+IPCX.US,D,20251217,000000,10.12,10.1201,10.1183,10.12,373626,0
+IPCX.US,D,20251218,000000,10.12,10.14,10.12,10.14,131061,0
+IPCX.US,D,20251219,000000,10.14,10.14,10.13,10.14,114505,0
+IPCX.US,D,20251222,000000,10.19,10.19,10.12,10.13,85246,0
+IPCX.US,D,20251223,000000,10.12,10.15,10.12,10.14,960310,0
+IPCX.US,D,20251224,000000,10.13,10.15,10.13,10.14,50499,0
+IPCX.US,D,20251226,000000,10.14,10.15,10.14,10.14,87495,0
+IPCX.US,D,20251229,000000,10.14,10.14,10.14,10.14,95165,0
+IPCX.US,D,20251230,000000,10.14,10.14,10.14,10.14,44652,0
+IPCX.US,D,20251231,000000,10.12,10.145,10.12,10.14,82655,0
+IPCX.US,D,20260102,000000,10.145,10.15,10.14,10.15,73108,0
+IPCX.US,D,20260105,000000,10.14,10.17,10.12,10.16,35330,0
+IPCX.US,D,20260106,000000,10.14,10.15,10.14,10.15,59535,0
+IPCX.US,D,20260107,000000,10.14,10.15,10.14,10.15,32714,0
+IPCX.US,D,20260108,000000,10.14,10.17,10.14,10.17,28938,0
+IPCX.US,D,20260109,000000,10.14,10.159,10.14,10.15,27613,0
+IPCX.US,D,20260112,000000,10.15,10.15,10.14,10.14,24537,0
+IPCX.US,D,20260113,000000,10.15,10.16,10.14,10.16,23524,0
+IPCX.US,D,20260114,000000,10.15,10.15,10.14,10.15,28680,0
+IPCX.US,D,20260115,000000,10.15,10.16,10.15,10.16,82628,0
+IPCX.US,D,20260116,000000,10.2,10.2,10.15,10.17,251951,0
+IPCX.US,D,20260120,000000,10.18,10.18,10.15,10.15,2892,0
+IPCX.US,D,20260121,000000,10.16,10.17,10.15,10.15,71961,0
+IPCX.US,D,20260122,000000,10.16,10.16,10.16,10.16,1650,0
+IPCX.US,D,20260123,000000,10.16,10.16,10.16,10.16,51859,0
+IPCX.US,D,20260126,000000,10.16,10.1755,10.15,10.15,22872,0
+IPCX.US,D,20260127,000000,10.18,10.18,10.16,10.16,129565,0
+IPCX.US,D,20260128,000000,10.16,10.16,10.16,10.16,102715,0
+IPCX.US,D,20260129,000000,10.15,10.155,10.15,10.15,117666,0
+IPCX.US,D,20260130,000000,10.15,10.15,10.15,10.15,49165,0
+IPCX.US,D,20260202,000000,10.2,10.2,10.15,10.15,9139,0
+IPCX.US,D,20260203,000000,10.15,10.15,10.15,10.15,5508,0
+IPCX.US,D,20260204,000000,10.16,10.16,10.15,10.15,122977,0
+IPCX.US,D,20260205,000000,10.16,10.16,10.16,10.16,3883,0
+IPCX.US,D,20260206,000000,10.16,10.17,10.15,10.15,111467,0
+IPCX.US,D,20260209,000000,10.18,10.18,10.18,10.18,137,0
+IPCX.US,D,20260210,000000,10.17,10.17,10.16,10.17,70361,0
+IPCX.US,D,20260211,000000,10.16,10.16,10.14,10.15,72400,0
+IPCX.US,D,20260212,000000,10.15,10.15,10.145,10.15,67731,0
+IPCX.US,D,20260213,000000,10.155,10.16,10.155,10.16,101562,0
+IPCX.US,D,20260217,000000,10.2,10.2,10.2,10.2,455,0
+IPCX.US,D,20260218,000000,10.18,10.18,10.18,10.18,488,0

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

@@ -0,0 +1,122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPODW.US,D,20250612,000000,0.21,0.249,0.16,0.18,1322593,0
+IPODW.US,D,20250613,000000,0.224,0.247,0.17,0.17,197923,0
+IPODW.US,D,20250616,000000,0.18,0.23,0.18,0.23,340043,0
+IPODW.US,D,20250618,000000,0.229,0.2301,0.229,0.2301,6274,0
+IPODW.US,D,20250620,000000,0.23,0.23,0.2004,0.23,23747,0
+IPODW.US,D,20250623,000000,0.23,0.23,0.23,0.23,1500,0
+IPODW.US,D,20250624,000000,0.2404,0.25,0.23,0.23,20904,0
+IPODW.US,D,20250625,000000,0.2527,0.27,0.207,0.207,21868,0
+IPODW.US,D,20250626,000000,0.22,0.22,0.1901,0.1901,12552,0
+IPODW.US,D,20250627,000000,0.1901,0.2,0.19,0.19,13224,0
+IPODW.US,D,20250630,000000,0.19,0.195,0.1899,0.19,72536,0
+IPODW.US,D,20250701,000000,0.2,0.21,0.19,0.19,18226,0
+IPODW.US,D,20250702,000000,0.19,0.19,0.19,0.19,18093,0
+IPODW.US,D,20250703,000000,0.19,0.19,0.19,0.19,1669,0
+IPODW.US,D,20250707,000000,0.18,0.19,0.18,0.19,11800,0
+IPODW.US,D,20250708,000000,0.19,0.2,0.19,0.19,30339,0
+IPODW.US,D,20250709,000000,0.18,0.18,0.175,0.18,15100,0
+IPODW.US,D,20250710,000000,0.18,0.18,0.1799,0.1799,10762,0
+IPODW.US,D,20250711,000000,0.1701,0.1701,0.17,0.1701,1089,0
+IPODW.US,D,20250714,000000,0.19,0.19,0.17,0.180002,7081,0
+IPODW.US,D,20250715,000000,0.18,0.18,0.175,0.18,2500,0
+IPODW.US,D,20250716,000000,0.175,0.18,0.175,0.18,1300,0
+IPODW.US,D,20250717,000000,0.18,0.18,0.18,0.18,100,0
+IPODW.US,D,20250718,000000,0.1752,0.18,0.1752,0.18,848,0
+IPODW.US,D,20250721,000000,0.18,0.23125,0.1799,0.19,66989,0
+IPODW.US,D,20250722,000000,0.19,0.19,0.17,0.17,17763,0
+IPODW.US,D,20250723,000000,0.175,0.1875,0.175,0.1875,17100,0
+IPODW.US,D,20250725,000000,0.18,0.18,0.17,0.18,2200,0
+IPODW.US,D,20250729,000000,0.1701,0.170101,0.17,0.170101,4216,0
+IPODW.US,D,20250731,000000,0.18,0.18,0.18,0.18,588,0
+IPODW.US,D,20250801,000000,0.1733,0.1733,0.1733,0.1733,4004,0
+IPODW.US,D,20250804,000000,0.17,0.1842,0.17,0.1842,58479,0
+IPODW.US,D,20250805,000000,0.188,0.1998,0.1879,0.188,5643,0
+IPODW.US,D,20250806,000000,0.2,0.2,0.17,0.17,242733,0
+IPODW.US,D,20250807,000000,0.195,0.195,0.1784,0.19,6432,0
+IPODW.US,D,20250808,000000,0.19,0.2,0.176101,0.176101,5292,0
+IPODW.US,D,20250811,000000,0.19,0.19,0.185,0.188,3533,0
+IPODW.US,D,20250812,000000,0.19,0.1982,0.17,0.19,46004,0
+IPODW.US,D,20250813,000000,0.19,0.19,0.1794,0.19,10355,0
+IPODW.US,D,20250814,000000,0.19,0.19,0.1899,0.19,1800,0
+IPODW.US,D,20250815,000000,0.19,0.19,0.1794,0.1799,2582,0
+IPODW.US,D,20250818,000000,0.1867,0.19,0.1867,0.1899,5149,0
+IPODW.US,D,20250819,000000,0.19,0.19,0.18,0.19,1186,0
+IPODW.US,D,20250822,000000,0.1887,0.1887,0.1887,0.1887,100,0
+IPODW.US,D,20250827,000000,0.19,0.19,0.1805,0.1805,1275,0
+IPODW.US,D,20250828,000000,0.1805,0.195,0.18,0.19,129925,0
+IPODW.US,D,20250829,000000,0.19,0.19,0.1895,0.1895,1599,0
+IPODW.US,D,20250902,000000,0.19,0.1975,0.19,0.19,16200,0
+IPODW.US,D,20250904,000000,0.1802,0.1802,0.1802,0.1802,1100,0
+IPODW.US,D,20250909,000000,0.1862,0.188,0.1862,0.188,1368,0
+IPODW.US,D,20250911,000000,0.18,0.188,0.1799,0.185,3667,0
+IPODW.US,D,20250915,000000,0.185,0.185,0.185,0.185,209,0
+IPODW.US,D,20250916,000000,0.188,0.19,0.1834,0.19,5610,0
+IPODW.US,D,20250917,000000,0.183249,0.19,0.178723,0.18,6843,0
+IPODW.US,D,20250918,000000,0.19,0.195,0.1886,0.194,39403,0
+IPODW.US,D,20250919,000000,0.183249,0.19,0.183249,0.19,1510,0
+IPODW.US,D,20250923,000000,0.19,0.2008,0.19,0.2004,73443,0
+IPODW.US,D,20250924,000000,0.23,0.237501,0.23,0.237501,200,0
+IPODW.US,D,20250925,000000,0.195,0.195,0.1949,0.1949,15685,0
+IPODW.US,D,20250926,000000,0.2,0.2046,0.2,0.2046,207078,0
+IPODW.US,D,20250929,000000,0.2047,0.2047,0.2046,0.2046,3045,0
+IPODW.US,D,20250930,000000,0.21,0.22,0.21,0.2104,9290,0
+IPODW.US,D,20251001,000000,0.2093,0.2093,0.2093,0.2093,132,0
+IPODW.US,D,20251003,000000,0.21,0.21,0.21,0.21,12334,0
+IPODW.US,D,20251006,000000,0.21,0.21,0.21,0.21,10664,0
+IPODW.US,D,20251007,000000,0.2055,0.2055,0.2055,0.2055,8340,0
+IPODW.US,D,20251008,000000,0.21,0.22,0.21,0.22,29158,0
+IPODW.US,D,20251009,000000,0.26,0.315,0.249,0.27,163262,0
+IPODW.US,D,20251010,000000,0.30999,0.30999,0.25,0.27,7047,0
+IPODW.US,D,20251013,000000,0.3,0.3,0.3,0.3,219,0
+IPODW.US,D,20251014,000000,0.275,0.3801,0.27,0.3687,99991,0
+IPODW.US,D,20251015,000000,0.35,0.35,0.27,0.32,7190,0
+IPODW.US,D,20251016,000000,0.34,0.34,0.34,0.34,1003,0
+IPODW.US,D,20251017,000000,0.2703,0.3,0.27,0.3,621,0
+IPODW.US,D,20251020,000000,0.3,0.33,0.3,0.33,20400,0
+IPODW.US,D,20251021,000000,0.3,0.325,0.3,0.3088,59250,0
+IPODW.US,D,20251022,000000,0.32,0.32,0.32,0.32,1621,0
+IPODW.US,D,20251023,000000,0.32,0.335,0.32,0.325,12030,0
+IPODW.US,D,20251024,000000,0.32,0.35,0.32,0.32,10900,0
+IPODW.US,D,20251027,000000,0.31,0.31,0.31,0.31,105,0
+IPODW.US,D,20251028,000000,0.31,0.3101,0.31,0.31,50598,0
+IPODW.US,D,20251029,000000,0.325,0.3453,0.31,0.3453,78241,0
+IPODW.US,D,20251030,000000,0.345,0.35,0.345,0.35,12516,0
+IPODW.US,D,20251031,000000,0.35,0.35,0.305,0.305,9776,0
+IPODW.US,D,20251105,000000,0.3078,0.35,0.3078,0.35,2242,0
+IPODW.US,D,20251106,000000,0.26,0.3189,0.26,0.31,59381,0
+IPODW.US,D,20251107,000000,0.3374,0.3374,0.26,0.32,16244,0
+IPODW.US,D,20251113,000000,0.2946,0.2946,0.2946,0.2946,181,0
+IPODW.US,D,20251114,000000,0.3087,0.3126,0.3,0.3,2200,0
+IPODW.US,D,20251117,000000,0.3,0.3252,0.1601,0.3251,100596,0
+IPODW.US,D,20251118,000000,0.2751,0.3001,0.2651,0.2755,36306,0
+IPODW.US,D,20251119,000000,0.3,0.3,0.3,0.3,15600,0
+IPODW.US,D,20251120,000000,0.3,0.3236,0.3,0.3001,48466,0
+IPODW.US,D,20251121,000000,0.3,0.3,0.3,0.3,214,0
+IPODW.US,D,20251124,000000,0.3,0.3366,0.27,0.27,26726,0
+IPODW.US,D,20251125,000000,0.31,0.36,0.2701,0.2704,55100,0
+IPODW.US,D,20251126,000000,0.3,0.3,0.3,0.3,1500,0
+IPODW.US,D,20251128,000000,0.3,0.33,0.3,0.3,14115,0
+IPODW.US,D,20251203,000000,0.32,0.32,0.31,0.31,251,0
+IPODW.US,D,20251205,000000,0.28505,0.3,0.2701,0.2701,874,0
+IPODW.US,D,20251208,000000,0.2701,0.3,0.27,0.2999,30588,0
+IPODW.US,D,20251210,000000,0.2897,0.2897,0.2892,0.2892,1100,0
+IPODW.US,D,20251215,000000,0.28,0.28,0.28,0.28,882,0
+IPODW.US,D,20251216,000000,0.299799,0.299799,0.299799,0.299799,188,0
+IPODW.US,D,20251223,000000,0.2344,0.27,0.2344,0.27,745,0
+IPODW.US,D,20251229,000000,0.289,0.33,0.244,0.2694,7046,0
+IPODW.US,D,20251230,000000,0.2999,0.2999,0.2999,0.2999,196,0
+IPODW.US,D,20260120,000000,0.2975,0.32,0.25,0.32,344980,0
+IPODW.US,D,20260122,000000,0.34,0.34,0.32,0.33,2732,0
+IPODW.US,D,20260123,000000,0.3596,0.3596,0.32,0.3394,310,0
+IPODW.US,D,20260126,000000,0.34,0.34,0.32,0.32,1553,0
+IPODW.US,D,20260127,000000,0.3201,0.3201,0.29,0.29,4242,0
+IPODW.US,D,20260130,000000,0.29,0.2902,0.29,0.2902,912,0
+IPODW.US,D,20260202,000000,0.2902,0.2902,0.2681,0.28,44885,0
+IPODW.US,D,20260205,000000,0.28,0.2952,0.2709,0.2804,8498,0
+IPODW.US,D,20260206,000000,0.35,0.39,0.32,0.37,103250,0
+IPODW.US,D,20260209,000000,0.4,0.4499,0.35,0.41,269318,0
+IPODW.US,D,20260210,000000,0.4018,0.44,0.4018,0.4364,1768,0
+IPODW.US,D,20260212,000000,0.4,0.42,0.3938,0.41,24314,0
+IPODW.US,D,20260217,000000,0.385,0.385,0.385,0.385,1535,0
+IPODW.US,D,20260218,000000,0.35,0.3501,0.35,0.3501,400,0

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

@@ -0,0 +1,1320 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVF.US,D,20201116,000000,18259.2,18259.2,17510.4,17625.6,15.11675,0
+IVF.US,D,20201117,000000,17568,19699.2,17510.4,19382.4,30.02725,0
+IVF.US,D,20201118,000000,19872,19872,19180.8,19543.7,14.916625,0
+IVF.US,D,20201119,000000,19123.2,19526.4,18028.8,18720,11.1874875,0
+IVF.US,D,20201120,000000,19296,19296,18547.2,18720,1.19670125,0
+IVF.US,D,20201123,000000,18662.4,18662.4,17740.8,18074.9,4.592525,0
+IVF.US,D,20201124,000000,17856,18144,17798.4,17798.4,1.9124875,0
+IVF.US,D,20201125,000000,17856,18460.8,16992,18259.2,10.6249875,0
+IVF.US,D,20201127,000000,18432,18662.4,18200.5,18576,2.3263875,0
+IVF.US,D,20201130,000000,17280,19008,17164.8,18662.4,10.86405,0
+IVF.US,D,20201201,000000,18432,18432,17395.2,18086.4,4.22465,0
+IVF.US,D,20201202,000000,18144,18489.6,17760.4,18316.8,4.2552,0
+IVF.US,D,20201203,000000,18144,18144,17349.1,17884.8,3.9255125,0
+IVF.US,D,20201204,000000,17798.4,18144,17625.6,18086.4,2.405375,0
+IVF.US,D,20201207,000000,18720,18720,18000,18115.2,3.902075,0
+IVF.US,D,20201208,000000,18144,18201.6,17683.2,17837.6,3.315275,0
+IVF.US,D,20201209,000000,17452.8,18086.4,17452.8,17984.5,0.764235,0
+IVF.US,D,20201210,000000,18142.9,18142.9,17593.9,17997.1,2.7322875,0
+IVF.US,D,20201211,000000,17674,17856,17280,17510.4,2.609025,0
+IVF.US,D,20201214,000000,17798.4,18720,17280,18432,16.701,0
+IVF.US,D,20201215,000000,18720,19236.6,17971.2,18201.6,16.458625,0
+IVF.US,D,20201216,000000,18489.6,18662.4,17856,18086.4,6.0135375,0
+IVF.US,D,20201217,000000,18432,19872,18115.2,19699.2,20.06225,0
+IVF.US,D,20201218,000000,19872,20448,17798.4,17798.4,25.969,0
+IVF.US,D,20201221,000000,17740.8,18641.7,17510.4,17798.4,9.877075,0
+IVF.US,D,20201222,000000,17744.8,17827.2,17510.4,17798.4,3.9317625,0
+IVF.US,D,20201223,000000,17625.6,18086.4,17568,17740.8,4.2284625,0
+IVF.US,D,20201224,000000,17618.1,18144,17618.1,17683.2,4.3201375,0
+IVF.US,D,20201228,000000,17452.8,17856,17280,17280,7.9406125,0
+IVF.US,D,20201229,000000,17971.2,18028.8,17337.6,17568,10.5847125,0
+IVF.US,D,20201230,000000,17452.8,17781.1,17280,17510.4,4.9690875,0
+IVF.US,D,20201231,000000,17856,17856,17337.6,17337.6,10.1092,0
+IVF.US,D,20210104,000000,17971.2,17971.2,17354.3,17683.2,8.8236,0
+IVF.US,D,20210105,000000,17856,18028.8,17395.2,17683.8,10.459025,0
+IVF.US,D,20210106,000000,17452.8,18028.8,17395.2,17625.6,8.4189125,0
+IVF.US,D,20210107,000000,17856,17971.2,16704,17222.4,21.879125,0
+IVF.US,D,20210108,000000,17510.4,17683.2,17049.6,17568,7.2170125,0
+IVF.US,D,20210111,000000,17510.4,17510.4,17193.6,17337.6,5.0519,0
+IVF.US,D,20210112,000000,17280,17452.8,16992,17280,10.036975,0
+IVF.US,D,20210113,000000,17281.1,17452.8,17049.6,17164.8,3.7696125,0
+IVF.US,D,20210114,000000,17337.6,17683.2,17050.2,17625.6,6.0041625,0
+IVF.US,D,20210115,000000,17280,18028.8,17164.8,17510.4,19.21725,0
+IVF.US,D,20210119,000000,17913.6,18547.2,17568.6,18086.4,20.76525,0
+IVF.US,D,20210120,000000,17971.2,18547.2,17280,17913.6,17.68775,0
+IVF.US,D,20210121,000000,18259.2,18259.2,17750,18000,7.08905,0
+IVF.US,D,20210122,000000,17856,17971.2,17395.2,17884.8,4.415275,0
+IVF.US,D,20210125,000000,17395.2,18187.2,17395.2,17683.2,15.106375,0
+IVF.US,D,20210126,000000,17683.2,17971.2,17395.2,17913.6,12.46805,0
+IVF.US,D,20210127,000000,17683.2,17683.2,17280,17510.4,14.756,0
+IVF.US,D,20210128,000000,17625.6,18144,17049.6,17740.8,28.564375,0
+IVF.US,D,20210129,000000,17337.6,17740.8,17049.6,17049.6,11.642875,0
+IVF.US,D,20210201,000000,17510.4,17625.6,17050.2,17568,11.24305,0
+IVF.US,D,20210202,000000,17568,18316.8,17568,18028.8,18.023875,0
+IVF.US,D,20210203,000000,18086.4,18159,17913.6,17913.6,3.8817625,0
+IVF.US,D,20210204,000000,18086.4,18777.6,18028.8,18720,14.24625,0
+IVF.US,D,20210205,000000,18662.4,19123.2,18144,19123.2,10.5501625,0
+IVF.US,D,20210208,000000,18489.6,20908.8,18489.6,20102.4,33.251125,0
+IVF.US,D,20210209,000000,20390.4,20563.2,19929.6,19929.6,16.73575,0
+IVF.US,D,20210210,000000,20448,20736,19584,20044.8,11.696,0
+IVF.US,D,20210211,000000,20793.6,23328,19987.2,22060.8,47.435125,0
+IVF.US,D,20210212,000000,23097.6,25920,21657.6,22464,88.328875,0
+IVF.US,D,20210216,000000,22867.2,24451.2,21139.2,22636.8,22.916625,0
+IVF.US,D,20210217,000000,23616,25862.4,23616,25228.8,70.731375,0
+IVF.US,D,20210218,000000,23155.2,24750.7,21694.5,22752,21.988125,0
+IVF.US,D,20210219,000000,22809.6,23328,21600,21657.6,13.50425,0
+IVF.US,D,20210222,000000,21600,21648.4,19872,19872,19.6895,0
+IVF.US,D,20210223,000000,18950.4,19584,17164.8,18604.8,22.217875,0
+IVF.US,D,20210224,000000,18777.6,19353.6,18638.2,18720,4.77725,0
+IVF.US,D,20210225,000000,19141,19296,18259.2,18698.1,5.51475,0
+IVF.US,D,20210226,000000,18547.2,18604.8,18144,18316.8,4.69635,0
+IVF.US,D,20210301,000000,18547.2,19468.8,18374.4,19180.8,9.8638875,0
+IVF.US,D,20210302,000000,21024,21312,17568,19008,33.515,0
+IVF.US,D,20210303,000000,19123.2,20793,18720,20102.4,26.13675,0
+IVF.US,D,20210304,000000,19814.4,20044.2,17280,18374.4,32.82825,0
+IVF.US,D,20210305,000000,18259.2,20966.4,17568,19468.8,22.294875,0
+IVF.US,D,20210308,000000,18835.2,20102.4,17798.4,17913.6,752.69125,0
+IVF.US,D,20210309,000000,30585.6,70848,30067.2,54144,16807.125,0
+IVF.US,D,20210310,000000,42336,42393.6,32660.9,37094.4,1363.475,0
+IVF.US,D,20210311,000000,33177.6,34961.5,30528,32140.8,365.415,0
+IVF.US,D,20210312,000000,30700.8,31305.6,28915.2,30124.8,169.7075,0
+IVF.US,D,20210315,000000,35193.6,36403.2,30528,31104,296.10125,0
+IVF.US,D,20210316,000000,30643.2,32025.6,29260.8,29606.4,92.718375,0
+IVF.US,D,20210317,000000,29203.2,30528,28281.6,29203.2,58.07325,0
+IVF.US,D,20210318,000000,29203.2,30182.4,28281.6,28339.2,45.035,0
+IVF.US,D,20210319,000000,28684.8,29030.4,26956.8,27129.6,59.896125,0
+IVF.US,D,20210322,000000,27532.8,27532.8,26092.8,26150.4,46.03725,0
+IVF.US,D,20210323,000000,26323.2,26553.6,25179.4,25747.2,51.872625,0
+IVF.US,D,20210324,000000,25344,25666.6,24134.4,25286.4,61.151,0
+IVF.US,D,20210325,000000,24364.8,27417.6,23616,27360,93.964875,0
+IVF.US,D,20210326,000000,27302.4,27475.2,25056,25516.8,28.2595,0
+IVF.US,D,20210329,000000,25516.8,25632,24249.6,24422.4,32.235,0
+IVF.US,D,20210330,000000,24422.4,32428.8,23616,28454.4,217.36,0
+IVF.US,D,20210331,000000,27475.2,27475.2,24883.2,24940.8,65.14075,0
+IVF.US,D,20210401,000000,25401.6,26496,25171.2,25747.2,22.26725,0
+IVF.US,D,20210405,000000,25692,25692,24192,24710.4,37.3735,0
+IVF.US,D,20210406,000000,24652.8,24941.3,24192,24192,26.09875,0
+IVF.US,D,20210407,000000,24537.6,24937.4,23673.6,23788.8,32.113,0
+IVF.US,D,20210408,000000,23731.2,24019.2,23212.8,23731.2,15.834875,0
+IVF.US,D,20210409,000000,23385.6,23897.7,23040,23500.8,23.03625,0
+IVF.US,D,20210412,000000,23673.6,23932.8,22636.8,22924.8,20.55875,0
+IVF.US,D,20210413,000000,22867.2,23846.4,22521.6,23097.6,26.226875,0
+IVF.US,D,20210414,000000,22521.6,23500.8,22348.8,22464,21.292875,0
+IVF.US,D,20210415,000000,22464,23212.8,21888,22176,20.15675,0
+IVF.US,D,20210416,000000,22060.8,22579.2,21600,21715.2,21.598875,0
+IVF.US,D,20210419,000000,22003.2,22636.8,20448,22579.2,24.14825,0
+IVF.US,D,20210420,000000,22291.2,23328,22233.6,22348.8,12.1361,0
+IVF.US,D,20210421,000000,21772.8,23616,21484.8,23270.4,10.596,0
+IVF.US,D,20210422,000000,23097.6,25401.6,22694.4,24883.2,25.66125,0
+IVF.US,D,20210423,000000,24883.2,25574.4,24192,24883.2,22.105,0
+IVF.US,D,20210426,000000,25344,26380.8,24364.8,25920,25.858125,0
+IVF.US,D,20210427,000000,26496,26784,25228.8,25689.6,16.66075,0
+IVF.US,D,20210428,000000,25689.6,25689.6,24076.8,24192,13.001875,0
+IVF.US,D,20210429,000000,24480,24940.8,24249.6,24307.2,4.12395,0
+IVF.US,D,20210430,000000,24307.2,24843.4,23097.6,23673.6,54.518,0
+IVF.US,D,20210503,000000,23673.6,23776.2,22924.8,23040,7.47725,0
+IVF.US,D,20210504,000000,22809.6,23022.7,22118.4,22406.4,8.6006875,0
+IVF.US,D,20210505,000000,22694.4,23127.5,22348.8,22752,4.9328,0
+IVF.US,D,20210506,000000,22406.4,22458.2,21658.2,22060.8,6.298775,0
+IVF.US,D,20210507,000000,21830.4,22464,21715.2,21888,5.2769,0
+IVF.US,D,20210510,000000,21888,22175.4,21511.3,21600,7.4295125,0
+IVF.US,D,20210511,000000,21312,21542.4,20736,21369.6,10.074125,0
+IVF.US,D,20210512,000000,22464,23500.8,22172.6,22694.4,21.446,0
+IVF.US,D,20210513,000000,23097.6,23097.6,22061.4,22233.6,5.245825,0
+IVF.US,D,20210514,000000,22636.8,23328,22464,22636.8,3.595825,0
+IVF.US,D,20210517,000000,22867.2,24134.4,22867.2,23500.8,20.067125,0
+IVF.US,D,20210518,000000,23731.2,24768,23155.2,23904,13.166125,0
+IVF.US,D,20210519,000000,23385.6,24940.8,22974.3,23961.6,5.6920125,0
+IVF.US,D,20210520,000000,23846.4,24422.4,23271,24192,7.3732625,0
+IVF.US,D,20210521,000000,24192,25056,24192,24768,9.1916625,0
+IVF.US,D,20210524,000000,24652.8,25056,23731.2,24652.8,6.5939125,0
+IVF.US,D,20210525,000000,24652.8,25344,24467.3,24825.6,3.6095375,0
+IVF.US,D,20210526,000000,24652.8,25459.2,24307.2,24883.2,8.367175,0
+IVF.US,D,20210527,000000,24883.2,25171.2,24537.6,24768,5.389925,0
+IVF.US,D,20210528,000000,24480,25401.6,24019.2,25228.8,9.736275,0
+IVF.US,D,20210601,000000,25228.8,25804.8,24192,24480,9.1111,0
+IVF.US,D,20210602,000000,24076.8,25445.3,24076.8,24076.8,6.2999875,0
+IVF.US,D,20210603,000000,23961.6,25344,23328,25171.2,8.776725,0
+IVF.US,D,20210604,000000,25113.6,25344,24076.8,24825.6,6.343575,0
+IVF.US,D,20210607,000000,24768,25920,24652.8,25574.4,9.4600625,0
+IVF.US,D,20210608,000000,25459.2,25920,24998.4,25286.4,5.664925,0
+IVF.US,D,20210609,000000,24883.2,25862.4,24883.2,25516.8,6.996,0
+IVF.US,D,20210610,000000,25574.4,27360,25562.9,27360,15.10375,0
+IVF.US,D,20210611,000000,27417.6,30240,27072,29836.8,37.478625,0
+IVF.US,D,20210614,000000,29952,31262.9,29260.8,29548.8,42.484875,0
+IVF.US,D,20210615,000000,29145.6,29491.2,25977.6,26150.4,16.509125,0
+IVF.US,D,20210616,000000,25747.2,26092.8,24364.8,25344,14.06925,0
+IVF.US,D,20210617,000000,24998.4,26323.2,24998.4,25286.4,8.055025,0
+IVF.US,D,20210618,000000,24998.4,25747.2,23904,23904,6.6968625,0
+IVF.US,D,20210621,000000,23616,25223,23616,24940.8,5.4631875,0
+IVF.US,D,20210622,000000,25228.8,25228.8,24192,25056,5.462325,0
+IVF.US,D,20210623,000000,25228.8,26035.2,25182.7,26035.2,3.7769,0
+IVF.US,D,20210624,000000,26208,27993.6,26092.8,27360,5.681075,0
+IVF.US,D,20210625,000000,27532.8,28800,27187.2,28800,9.6828,0
+IVF.US,D,20210628,000000,28800,28800,27705.6,28684.8,7.28055,0
+IVF.US,D,20210629,000000,28627.2,28800,25977.6,26265.6,17.412125,0
+IVF.US,D,20210630,000000,26265.6,28512,26208,26784,28.467625,0
+IVF.US,D,20210701,000000,27187.2,27590.4,26208.5,26553.6,5.6822875,0
+IVF.US,D,20210702,000000,26553.6,26553.6,25920,26265.6,5.3348875,0
+IVF.US,D,20210706,000000,26208,26380.8,25401.6,25632,3.1059,0
+IVF.US,D,20210707,000000,25632,25632,24480,24883.2,6.57395,0
+IVF.US,D,20210708,000000,24537.6,26438.4,23755.4,25459.2,8.7795125,0
+IVF.US,D,20210709,000000,26077.2,26380.8,25171.2,26150.4,4.4666625,0
+IVF.US,D,20210712,000000,25632,25747.2,25402.1,25689.6,1.705725,0
+IVF.US,D,20210713,000000,26265.6,26265.6,24883.2,25286.4,2.3093625,0
+IVF.US,D,20210714,000000,25459.2,25752.5,24169,24480,1.6085,0
+IVF.US,D,20210715,000000,24480,25056,23328,23500.8,3.9159625,0
+IVF.US,D,20210716,000000,23500.8,23731.2,22521.6,22521.6,5.79235,0
+IVF.US,D,20210719,000000,22521.6,23961.6,22176,23961.6,5.358675,0
+IVF.US,D,20210720,000000,24134.4,26208,23443.2,24537.6,5.87465,0
+IVF.US,D,20210721,000000,24652.8,26146.3,24652.8,25401.6,7.91545,0
+IVF.US,D,20210722,000000,25113.6,25488,24652.8,25056,2.4793375,0
+IVF.US,D,20210723,000000,25171.2,25285.9,24249.6,25056,6.8703,0
+IVF.US,D,20210726,000000,24940.8,25401.6,23586.1,23904,1.9354125,0
+IVF.US,D,20210727,000000,23846.4,23846.4,22953.6,23500.8,5.261275,0
+IVF.US,D,20210728,000000,22978.4,25344,22978.4,25056,2.7381875,0
+IVF.US,D,20210729,000000,25344,25344,24552,25113.6,3.7064125,0
+IVF.US,D,20210730,000000,25113.6,25344,23287.7,24537.6,1.407975,0
+IVF.US,D,20210802,000000,24134.4,25401.6,24076.8,25344,5.1762125,0
+IVF.US,D,20210803,000000,25286.4,25401.6,24422.4,25401.6,3.84235,0
+IVF.US,D,20210804,000000,25344,25344,24614.9,24883.2,3.7473875,0
+IVF.US,D,20210805,000000,24998.4,25056,24480,24883.2,3.533325,0
+IVF.US,D,20210806,000000,24883.2,24883.2,24508.8,24595.2,0.8657975,0
+IVF.US,D,20210809,000000,24422.4,24422.4,23731.2,24249.6,2.2736,0
+IVF.US,D,20210810,000000,23904,24422.4,23212.8,23328,3.9874875,0
+IVF.US,D,20210811,000000,23846.4,24291.1,23155.2,24192,3.3223875,0
+IVF.US,D,20210812,000000,24028.3,24192,23673.6,24192,2.3687375,0
+IVF.US,D,20210813,000000,24249.6,24422.4,23961.6,24422.4,1.03559,0
+IVF.US,D,20210816,000000,24422.4,24480,23587.2,24480,3.07655,0
+IVF.US,D,20210817,000000,24422.4,24422.4,22176,22867.2,17.13625,0
+IVF.US,D,20210818,000000,23011.2,23212.8,22207.1,22406.4,3.662325,0
+IVF.US,D,20210819,000000,21657.6,22348.8,21369.6,21484.8,9.70295,0
+IVF.US,D,20210820,000000,21312,22694.4,21312,22464,5.7595375,0
+IVF.US,D,20210823,000000,22723.2,22924.8,22207.1,22924.8,3.1751625,0
+IVF.US,D,20210824,000000,22888.5,22924.8,22521.6,22924.8,2.9201375,0
+IVF.US,D,20210825,000000,22752,22924.8,22666.7,22752,3.1505125,0
+IVF.US,D,20210826,000000,22487,22694.4,21484.8,22176,5.0059,0
+IVF.US,D,20210827,000000,21830.4,22404.6,20966.4,22176,11.6947875,0
+IVF.US,D,20210830,000000,22003.2,22176,21657.6,21945.6,1.7230875,0
+IVF.US,D,20210831,000000,21830.4,22723.2,21715.2,22176,3.2095375,0
+IVF.US,D,20210901,000000,22579.2,22592.5,21888,22579.2,2.189225,0
+IVF.US,D,20210902,000000,22464,22694.4,22119,22464,1.88905,0
+IVF.US,D,20210903,000000,22973.8,22973.8,21600,22233.6,0.9184025,0
+IVF.US,D,20210907,000000,22579.2,22579.2,21312,21830.4,3.267875,0
+IVF.US,D,20210908,000000,22060.8,22060.8,21081.6,21081.6,7.6190875,0
+IVF.US,D,20210909,000000,21024,21196.8,19528.7,20966.4,22.13175,0
+IVF.US,D,20210910,000000,21139.2,21196.8,20505.6,20908.8,6.9633625,0
+IVF.US,D,20210913,000000,21024,21139.2,20448,20620.8,8.093225,0
+IVF.US,D,20210914,000000,20620.8,20914,19641.6,20217.6,5.0972125,0
+IVF.US,D,20210915,000000,20766.6,20766.6,20160,20275.2,3.1383625,0
+IVF.US,D,20210916,000000,20275.2,21139.2,19814.4,20332.8,8.5128375,0
+IVF.US,D,20210917,000000,20275.2,20793.6,19753.4,20332.8,7.3385375,0
+IVF.US,D,20210920,000000,20275.2,20534.4,18950.4,19180.8,7.5526,0
+IVF.US,D,20210921,000000,19304.6,19872,18789.7,19238.4,4.586625,0
+IVF.US,D,20210922,000000,19584,19728,18892.8,19180.8,16.11475,0
+IVF.US,D,20210923,000000,18950.4,19526.4,18720,18892.8,10.1968625,0
+IVF.US,D,20210924,000000,18720,19066.7,18432,18915.8,4.1078,0
+IVF.US,D,20210927,000000,18892.8,19468.8,18748.8,19296,3.9657875,0
+IVF.US,D,20210928,000000,18950.4,19296,18432,18777.6,4.2751625,0
+IVF.US,D,20210929,000000,18892.8,18892.8,17222.4,18259.2,15.7675,0
+IVF.US,D,20210930,000000,18259.2,18777.6,17706.8,18777.6,4.2187375,0
+IVF.US,D,20211001,000000,17856,19489,17452.8,19468.8,12.985,0
+IVF.US,D,20211004,000000,19065.6,19756.8,18604.8,19756.8,2.9729125,0
+IVF.US,D,20211005,000000,19756.8,20448,19023.5,20448,8.7315875,0
+IVF.US,D,20211006,000000,19756.8,20102.4,19065.6,19785.6,1.13472125,0
+IVF.US,D,20211007,000000,20160,21139.2,19468.8,20966.4,7.7326375,0
+IVF.US,D,20211008,000000,22867.2,24480,21772.8,23040,61.480875,0
+IVF.US,D,20211011,000000,22982.4,22993.9,20966.4,21312,10.1569375,0
+IVF.US,D,20211012,000000,21024,21254.4,19904.2,20678.4,7.5131875,0
+IVF.US,D,20211013,000000,23226.6,23226.6,20044.8,20332.8,7.4939125,0
+IVF.US,D,20211014,000000,20332.8,22809.6,19584,22636.8,17.341375,0
+IVF.US,D,20211015,000000,22694.4,23040,21888,22867.2,12.4758625,0
+IVF.US,D,20211018,000000,22982.4,24652.8,21946.2,24134.4,17.3755,0
+IVF.US,D,20211019,000000,24192,24192,22406.4,22694.4,14.573,0
+IVF.US,D,20211020,000000,23040,23328,22464.6,23270.4,7.1005125,0
+IVF.US,D,20211021,000000,23212.8,23212.8,22003.8,22636.8,7.9282875,0
+IVF.US,D,20211022,000000,22406.4,22406.4,20966.4,21600,9.8072875,0
+IVF.US,D,20211025,000000,21600,21600,19468.8,19814.4,14.84925,0
+IVF.US,D,20211026,000000,20160,20275.2,19241.8,19987.2,11.5758625,0
+IVF.US,D,20211027,000000,20275.2,20275.2,19411.2,19584,7.08975,0
+IVF.US,D,20211028,000000,19584,19641.6,19180.8,19468.8,7.164575,0
+IVF.US,D,20211029,000000,19411.2,20044.2,19008,19872,5.04045,0
+IVF.US,D,20211101,000000,19584,20044.8,19296,20044.8,4.854675,0
+IVF.US,D,20211102,000000,19814.4,20563.2,19699.2,20563.2,6.611975,0
+IVF.US,D,20211103,000000,20620.8,20793.6,19123.2,19411.2,8.1177,0
+IVF.US,D,20211104,000000,19584,19813.8,19296,19468.8,3.6477375,0
+IVF.US,D,20211105,000000,19641.6,19641.6,19065.6,19123.2,3.5664875,0
+IVF.US,D,20211108,000000,19123.2,19180.8,18835.2,19065.6,6.1626625,0
+IVF.US,D,20211109,000000,19123.2,19123.2,18490.2,19008,6.321525,0
+IVF.US,D,20211110,000000,18720,19123.2,18432,18720,11.467175,0
+IVF.US,D,20211111,000000,18662.4,19008,18316.8,19008,2.9842,0
+IVF.US,D,20211112,000000,18835.2,19008,18365.2,19008,3.5409625,0
+IVF.US,D,20211115,000000,18835.2,19572.5,18374.4,19008,5.2380125,0
+IVF.US,D,20211116,000000,19008,19079.4,18144,18662.4,5.155375,0
+IVF.US,D,20211117,000000,18604.8,18892.2,18144,18547.2,3.211625,0
+IVF.US,D,20211118,000000,18604.8,19096.7,17424,17625.6,13.284,0
+IVF.US,D,20211119,000000,17625.6,18086.4,16992,16992,21.39225,0
+IVF.US,D,20211122,000000,17395.2,17625.6,15379.2,17568,25.093375,0
+IVF.US,D,20211123,000000,17164.8,17557.6,16531.2,16876.8,2.598425,0
+IVF.US,D,20211124,000000,16232.2,17395.2,16232.2,17222.4,2.4229125,0
+IVF.US,D,20211126,000000,17222.4,17568,15955.2,16934.4,4.81405,0
+IVF.US,D,20211129,000000,17280,17625,16876.8,17280,3.6687375,0
+IVF.US,D,20211130,000000,17452.8,17856,16963.2,17740.8,3.7157875,0
+IVF.US,D,20211201,000000,18432,19180.8,17625.6,17683.2,10.405375,0
+IVF.US,D,20211202,000000,17280,18316.2,16300.8,18028.2,6.874475,0
+IVF.US,D,20211203,000000,18201.6,18201.6,16588.8,16992,3.57655,0
+IVF.US,D,20211206,000000,16704,18604.2,16440.2,17452.8,11.615275,0
+IVF.US,D,20211207,000000,17805.3,18719.4,16872.8,18432,6.014575,0
+IVF.US,D,20211208,000000,18259.2,19065.6,16992,18720,5.8876625,0
+IVF.US,D,20211209,000000,18489.6,19295.4,18489.6,19065.6,3.2374875,0
+IVF.US,D,20211210,000000,19238.4,19678.5,17856,19411.2,8.51145,0
+IVF.US,D,20211213,000000,19353.6,20044.8,18144,19584,4.0670125,0
+IVF.US,D,20211214,000000,19525.8,21139.2,19389.9,20736,8.3059,0
+IVF.US,D,20211215,000000,21024,22809.6,19065.6,21542.4,9.965275,0
+IVF.US,D,20211216,000000,22406.4,22406.4,20534.4,21369.6,6.5166625,0
+IVF.US,D,20211217,000000,21369.6,22348.2,19872,22176,11.5631875,0
+IVF.US,D,20211220,000000,21715.2,22966.9,20793.6,22464,8.9532875,0
+IVF.US,D,20211221,000000,22118.4,23377.5,21369.6,22464,14.875625,0
+IVF.US,D,20211222,000000,22176,22406.4,20908.8,21081.6,21.022625,0
+IVF.US,D,20211223,000000,21600,21600,20332.8,20995.2,4.8874875,0
+IVF.US,D,20211227,000000,21772.8,21772.8,20621.4,20736,4.32065,0
+IVF.US,D,20211228,000000,22176,22176,19238.4,19296,13.537375,0
+IVF.US,D,20211229,000000,19699.2,19699.2,18316.8,18432,9.271,0
+IVF.US,D,20211230,000000,18677.4,19713.6,17683.2,19180.8,5.0472125,0
+IVF.US,D,20211231,000000,18892.8,19604.2,18489.6,19180.8,3.512325,0
+IVF.US,D,20220103,000000,19526.4,19638.7,18835.2,18950.4,3.0314125,0
+IVF.US,D,20220104,000000,19296,19756.8,19180.8,19584,3.79965,0
+IVF.US,D,20220105,000000,19584,21311.4,19526.4,20505.6,12.230725,0
+IVF.US,D,20220106,000000,20966.4,20966.4,19468.8,19987.2,8.14895,0
+IVF.US,D,20220107,000000,20851.2,21312,18432,20102.4,8.95555,0
+IVF.US,D,20220110,000000,21196.8,21196.8,19642.2,20505.6,17.041625,0
+IVF.US,D,20220111,000000,20851.2,21024,20102.4,20851.2,4.4249875,0
+IVF.US,D,20220112,000000,21427.2,22003.2,21024,22003.2,7.62065,0
+IVF.US,D,20220113,000000,21600,22089.6,20563.8,21830.4,4.6470375,0
+IVF.US,D,20220114,000000,21312,21542.4,20217.6,20793.6,7.9493,0
+IVF.US,D,20220118,000000,21542.4,21830.4,20794.2,21254.4,5.0512125,0
+IVF.US,D,20220119,000000,21830.4,21830.4,19468.8,19699.2,7.499825,0
+IVF.US,D,20220120,000000,19641.6,20044.8,18720,18892.8,8.45815,0
+IVF.US,D,20220121,000000,18604.8,18605.4,17050.2,17280,11.237325,0
+IVF.US,D,20220124,000000,17222.4,18720,16012.8,17625.6,12.1979125,0
+IVF.US,D,20220125,000000,17280,17884.8,16992,17798.4,4.524825,0
+IVF.US,D,20220126,000000,17337.6,19812.6,17337.6,18201.6,4.177075,0
+IVF.US,D,20220127,000000,18604.8,18604.8,14976,16128,20.566125,0
+IVF.US,D,20220128,000000,16070.4,16243.2,14630.4,16185.6,17.088875,0
+IVF.US,D,20220131,000000,15897.6,19584,15897.6,18316.8,23.586375,0
+IVF.US,D,20220201,000000,18259.2,19583.4,18144,19238.4,12.2812375,0
+IVF.US,D,20220202,000000,19411.2,20101.8,19065.6,19526.4,9.8418375,0
+IVF.US,D,20220203,000000,18806.4,20736,17798.4,20505.6,8.976725,0
+IVF.US,D,20220204,000000,20246.4,20448,18489.6,19238.4,8.6026,0
+IVF.US,D,20220207,000000,19238.4,19871.4,18489.6,18720,5.361275,0
+IVF.US,D,20220208,000000,19008,19369.1,18365.2,18720,2.1572875,0
+IVF.US,D,20220209,000000,18892.8,19641,18604.8,19123.2,8.557975,0
+IVF.US,D,20220210,000000,19353.6,19359.4,18288,18316.8,6.1326375,0
+IVF.US,D,20220211,000000,18028.8,18892.2,17270.2,17280,19.887625,0
+IVF.US,D,20220214,000000,17798.4,17798.4,16647,17164.8,5.6725625,0
+IVF.US,D,20220215,000000,17222.4,17971.2,17164.8,17337.6,2.8696125,0
+IVF.US,D,20220216,000000,17424,18085.8,17251.2,17568,0.9689225,0
+IVF.US,D,20220217,000000,17856,18028.8,17280,17798.4,1.692875,0
+IVF.US,D,20220218,000000,17625.6,17682.6,17280,17510.4,1.2949625,0
+IVF.US,D,20220222,000000,18028.8,18028.8,17107.2,17452.8,2.2848875,0
+IVF.US,D,20220223,000000,17107.2,18312.2,17049.6,18144,1.674125,0
+IVF.US,D,20220224,000000,17222.4,17712,17077.3,17568,2.4729125,0
+IVF.US,D,20220225,000000,17913.6,17913.6,17395.2,17395.2,1.08003375,0
+IVF.US,D,20220228,000000,17625.6,17692.4,17222.4,17337.6,2.630025,0
+IVF.US,D,20220301,000000,17337.6,17568,16473.6,17049.6,4.477425,0
+IVF.US,D,20220302,000000,17049.6,17049.6,16416,16990.2,3.592525,0
+IVF.US,D,20220303,000000,17452.8,17452.8,15955.2,15955.2,2.6032875,0
+IVF.US,D,20220304,000000,16761.6,16992,15044,15955.2,4.0322875,0
+IVF.US,D,20220307,000000,15955.2,15955.2,14457.6,14745.6,3.8062375,0
+IVF.US,D,20220308,000000,14572.8,14917.8,13075.2,13881.6,28.3235,0
+IVF.US,D,20220309,000000,14400,15264,13305.6,13420.8,14.868125,0
+IVF.US,D,20220310,000000,13305.6,13852.8,12960,13305.6,7.0388875,0
+IVF.US,D,20220311,000000,14400,14400,12672,13420.8,6.4322875,0
+IVF.US,D,20220314,000000,13248,13708.2,13075.2,13132.8,3.8651,0
+IVF.US,D,20220315,000000,13017.6,13508.3,12441.6,12614.4,4.161975,0
+IVF.US,D,20220316,000000,13190.4,14975.4,12901.8,13708.8,5.936625,0
+IVF.US,D,20220317,000000,15206.4,15897.6,14112,15782.4,3.333675,0
+IVF.US,D,20220318,000000,15494.4,15724.2,14458.2,15321.6,3.80295,0
+IVF.US,D,20220321,000000,15321.6,15321.6,14866.6,15264,3.1857625,0
+IVF.US,D,20220322,000000,15148.8,15666.6,15091.2,15264,2.6385375,0
+IVF.US,D,20220323,000000,15379.2,15379.2,14745.6,15264,1.4937375,0
+IVF.US,D,20220324,000000,14630.4,15264,14573.4,15177.6,1.76545,0
+IVF.US,D,20220325,000000,14745.6,15273.2,14745.6,14918.4,1.7380125,0
+IVF.US,D,20220328,000000,15033.6,16127.4,14976,15840,8.4168375,0
+IVF.US,D,20220329,000000,15264,16069.8,14976,15379.2,2.6940875,0
+IVF.US,D,20220330,000000,15436.8,16340,14515.2,15091.2,10.624475,0
+IVF.US,D,20220331,000000,14976,15897,13536,15206.4,29.0975,0
+IVF.US,D,20220401,000000,15782.4,16070.4,14284.8,14284.8,3.1751625,0
+IVF.US,D,20220404,000000,14803.2,15724.2,14803.2,15339.4,7.6939125,0
+IVF.US,D,20220405,000000,15321.6,15467.4,13824,13824,5.576725,0
+IVF.US,D,20220406,000000,13939.2,14342.4,13824,13939.2,9.08315,0
+IVF.US,D,20220407,000000,14112,14515.2,14112,14227.2,1.7723875,0
+IVF.US,D,20220408,000000,14457.6,14457.6,12672,13075.2,6.26805,0
+IVF.US,D,20220411,000000,13075.2,13075.2,11923.2,11923.2,5.8284625,0
+IVF.US,D,20220412,000000,11923.2,12384,11923.2,12302.2,4.3786375,0
+IVF.US,D,20220413,000000,11923.2,12268.2,11808,11865.6,4.1595375,0
+IVF.US,D,20220414,000000,11635.2,11898.4,10626.6,10828.8,12.513125,0
+IVF.US,D,20220418,000000,10828.8,11923.2,10134.2,10137.6,12.982375,0
+IVF.US,D,20220419,000000,9907.2,10310.4,9574.24,9676.8,5.8697875,0
+IVF.US,D,20220420,000000,9936,10305.2,9504,10137.6,9.577075,0
+IVF.US,D,20220421,000000,10252.8,10309.3,9158.4,9446.4,9.57395,0
+IVF.US,D,20220422,000000,9504,10252.2,9446.4,9561.6,15.112125,0
+IVF.US,D,20220425,000000,9619.2,9964.8,8994.24,9100.8,5.4197875,0
+IVF.US,D,20220426,000000,9216,9216,8347.36,9043.2,2.9196125,0
+IVF.US,D,20220427,000000,9347.36,9552.4,9100.8,9216,2.2906125,0
+IVF.US,D,20220428,000000,9216,9331.2,8985.6,9100.8,0.46232625,0
+IVF.US,D,20220429,000000,8755.2,8880.8,8524.8,8697.6,2.7934,0
+IVF.US,D,20220502,000000,9216,9389.36,8812.8,9043.2,0.741145,0
+IVF.US,D,20220503,000000,9215.44,9504,8870.4,9475.2,5.421175,0
+IVF.US,D,20220504,000000,9849.6,10252.8,8970.64,10195.2,5.179675,0
+IVF.US,D,20220505,000000,10252.8,11001.6,9561.6,9932,5.10485,0
+IVF.US,D,20220506,000000,11346.6,11346.6,9561.6,9964.8,5.007975,0
+IVF.US,D,20220509,000000,11059.2,11059.2,8121.6,8121.6,11.489575,0
+IVF.US,D,20220510,000000,10656,10656,7833.6,7891.2,3.0189125,0
+IVF.US,D,20220511,000000,9964.8,9964.8,8121.6,8553.6,10.14635,0
+IVF.US,D,20220512,000000,8784,8784,7891.2,8121.6,6.3317625,0
+IVF.US,D,20220513,000000,8236.8,8409.6,7948.8,8150.4,4.480375,0
+IVF.US,D,20220516,000000,8640,8985.6,8352.56,8985.6,1.379675,0
+IVF.US,D,20220517,000000,9792,9792,8812.8,8899.2,3.717525,0
+IVF.US,D,20220518,000000,9504,9504,6163.2,6278.4,31.756875,0
+IVF.US,D,20220519,000000,6451.2,6796.8,6105.6,6105.6,14.203875,0
+IVF.US,D,20220520,000000,6278.4,6443.14,6048,6048,13.92875,0
+IVF.US,D,20220523,000000,6681.6,6681.6,5644.8,6278.4,18.92025,0
+IVF.US,D,20220524,000000,5932.8,6220.8,5644.8,5817.02,15.667,0
+IVF.US,D,20220525,000000,5760,5932.8,5644.8,5753.66,5.9407875,0
+IVF.US,D,20220526,000000,5472,6054.91,4910.4,5990.4,13.80925,0
+IVF.US,D,20220527,000000,6163.2,6336,6163.2,6192,4.0036375,0
+IVF.US,D,20220531,000000,5932.8,6134.4,5587.2,5641.92,15.230375,0
+IVF.US,D,20220601,000000,5644.8,5644.8,5241.6,5241.6,24.07975,0
+IVF.US,D,20220602,000000,5299.2,5414.4,4988.16,4988.16,21.7435,0
+IVF.US,D,20220603,000000,4999.68,5405.76,4896,5184,34.80075,0
+IVF.US,D,20220606,000000,5760,5760,5184,5446.66,21.501625,0
+IVF.US,D,20220607,000000,5472,6220.22,5466.24,5875.2,23.593,0
+IVF.US,D,20220608,000000,5990.4,6220.22,5760,5875.2,6.38905,0
+IVF.US,D,20220609,000000,5702.4,6162.62,5702.4,5990.4,3.6756875,0
+IVF.US,D,20220610,000000,5990.4,6105.6,5530.9,5659.2,3.527775,0
+IVF.US,D,20220613,000000,5472,5558.4,5042.3,5219.14,3.506075,0
+IVF.US,D,20220614,000000,5219.14,5219.14,4878.14,4965.7,7.55485,0
+IVF.US,D,20220615,000000,4965.7,5333.76,4965.12,5103.36,1.7531125,0
+IVF.US,D,20220616,000000,5126.4,5224.32,4609.15,5133.89,2.6477375,0
+IVF.US,D,20220617,000000,5320.51,5494.46,4992.19,5071.68,1.5868,0
+IVF.US,D,20220621,000000,4832.06,5184,4481.28,4492.8,18.831375,0
+IVF.US,D,20220622,000000,4951.3,4951.3,4320,4576.32,3.7855875,0
+IVF.US,D,20220623,000000,4474.94,4825.73,4416.77,4492.8,5.15555,0
+IVF.US,D,20220624,000000,4550.4,4625.86,4211.14,4215.17,12.277425,0
+IVF.US,D,20220627,000000,4608,4608,4118.4,4320,17.923,0
+IVF.US,D,20220628,000000,4440.96,4569.12,4291.78,4569.12,5.48645,0
+IVF.US,D,20220629,000000,4378.18,4723.2,3974.4,4268.74,26.3645,0
+IVF.US,D,20220630,000000,4090.18,4147.2,3631.1,3685.82,9.2668375,0
+IVF.US,D,20220701,000000,3915.65,4550.4,3686.98,4515.84,16.836625,0
+IVF.US,D,20220705,000000,4515.84,4521.6,4003.2,4435.78,10.00225,0
+IVF.US,D,20220706,000000,4520.45,5236.42,4228.42,4688.06,4.5916625,0
+IVF.US,D,20220707,000000,4821.12,5030.78,4608,5030.78,4.53905,0
+IVF.US,D,20220708,000000,4896,5138.5,4838.4,5018.69,2.27725,0
+IVF.US,D,20220711,000000,5205.89,5205.89,4896,5010.62,1.0427075,0
+IVF.US,D,20220712,000000,5010.62,5109.41,4838.4,5109.41,1.5828,0
+IVF.US,D,20220713,000000,4954.18,5627.52,4954.18,5500.8,6.57655,0
+IVF.US,D,20220714,000000,5529.6,5760,5299.2,5702.4,3.792525,0
+IVF.US,D,20220715,000000,5719.1,5719.68,5359.1,5529.6,2.2220375,0
+IVF.US,D,20220718,000000,5760,6047.42,5702.98,5747.33,1.21249875,0
+IVF.US,D,20220719,000000,5990.4,6046.85,5760,5817.6,5.123775,0
+IVF.US,D,20220720,000000,5875.2,6048,5645.38,5990.4,2.10155,0
+IVF.US,D,20220721,000000,6105.6,6105.6,5817.6,5961.6,1.7855875,0
+IVF.US,D,20220722,000000,5990.4,5990.4,5702.98,5932.8,1.5005125,0
+IVF.US,D,20220725,000000,5990.4,5990.4,5726.59,5817.6,2.6703,0
+IVF.US,D,20220726,000000,5587.2,5989.82,5587.2,5817.6,1.7376625,0
+IVF.US,D,20220727,000000,5530.18,5875.2,5530.18,5875.2,1.6967,0
+IVF.US,D,20220728,000000,5760,5990.4,5760,5817.6,1.5725625,0
+IVF.US,D,20220729,000000,5760,5760,5644.8,5702.4,1.3894,0
+IVF.US,D,20220801,000000,5647.97,5659.2,5472,5529.6,0.43159625,0
+IVF.US,D,20220802,000000,5758.85,5760,5529.6,5732.93,2.4019,0
+IVF.US,D,20220803,000000,5759.42,5932.8,5592.96,5875.2,1.3451375,0
+IVF.US,D,20220804,000000,5817.6,5990.4,5379.84,5990.4,2.87395,0
+IVF.US,D,20220805,000000,5474.88,6336,5474.88,6179.33,5.970825,0
+IVF.US,D,20220808,000000,6451.2,6583.1,6307.2,6451.2,4.86475,0
+IVF.US,D,20220809,000000,6739.2,6739.2,5932.8,6048,1.86475,0
+IVF.US,D,20220810,000000,6316.42,6316.42,5817.6,5929.92,2.6727375,0
+IVF.US,D,20220811,000000,5875.2,6201.79,5875.2,5990.4,2.749825,0
+IVF.US,D,20220812,000000,6007.68,6911.42,5995.01,6163.2,6.874125,0
+IVF.US,D,20220815,000000,6451.2,6624,5760,6508.8,6.2722125,0
+IVF.US,D,20220816,000000,6969.6,6969.6,5875.2,5990.4,7.9163125,0
+IVF.US,D,20220817,000000,5644.8,6127.49,4735.87,5472,13.177,0
+IVF.US,D,20220818,000000,5472.58,5817.02,5070.53,5415.55,4.9789875,0
+IVF.US,D,20220819,000000,6336,6336,5472.58,5587.2,1.101735,0
+IVF.US,D,20220822,000000,5760,5760,5091.84,5284.8,3.2411375,0
+IVF.US,D,20220823,000000,4906.94,5760,4906.94,5644.8,9.364925,0
+IVF.US,D,20220824,000000,5702.4,5736.38,5644.8,5645.38,4.7197875,0
+IVF.US,D,20220825,000000,5755.97,5990.4,5741.57,5875.2,2.3684,0
+IVF.US,D,20220826,000000,5644.8,5932.8,5488.7,5732.35,2.243225,0
+IVF.US,D,20220829,000000,5760,6105.6,5529.6,5904,4.0354125,0
+IVF.US,D,20220830,000000,6048,6048,5151.74,5299.2,5.9192625,0
+IVF.US,D,20220831,000000,5528.45,5676.48,5299.78,5575.68,2.1572875,0
+IVF.US,D,20220901,000000,5241.6,5584.32,5241.6,5414.4,3.765275,0
+IVF.US,D,20220902,000000,5644.8,6379.78,5561.28,5932.8,7.327075,0
+IVF.US,D,20220906,000000,5932.8,6336,5472,6250.75,4.52725,0
+IVF.US,D,20220907,000000,6163.2,6912,5932.8,6853.82,5.3031125,0
+IVF.US,D,20220908,000000,6854.4,9046.08,6854.4,8179.2,18.2435,0
+IVF.US,D,20220909,000000,8985.6,8985.6,7718.4,8746.56,10.373775,0
+IVF.US,D,20220912,000000,8985.6,9504,8524.8,8985.6,10.4631875,0
+IVF.US,D,20220913,000000,8524.8,8985.04,7833.6,8438.4,5.2624875,0
+IVF.US,D,20220914,000000,8236.8,8812.8,7430.4,8006.4,8.0482625,0
+IVF.US,D,20220915,000000,8064,8755.2,7776,8409.6,3.76215,0
+IVF.US,D,20220916,000000,8352,9504,7514.5,8985.6,8.8076375,0
+IVF.US,D,20220919,000000,9158.4,9158.4,8006.96,8870.4,6.20295,0
+IVF.US,D,20220920,000000,8697.6,8697.6,7660.8,7718.4,9.8749875,0
+IVF.US,D,20220921,000000,8236.24,8536.32,7084.8,8207.44,7.2289875,0
+IVF.US,D,20220922,000000,8524.24,8524.24,6493.25,7257.6,8.4689125,0
+IVF.US,D,20220923,000000,7315.2,7315.2,5990.4,6202.94,4.1038125,0
+IVF.US,D,20220926,000000,6220.8,6220.8,5838.91,6163.2,4.787325,0
+IVF.US,D,20220927,000000,6163.2,7488,6048,6681.6,10.6170125,0
+IVF.US,D,20220928,000000,6854.4,6969.6,6624,6624,2.5883625,0
+IVF.US,D,20220929,000000,6796.8,7401.6,6234.62,6508.8,7.156075,0
+IVF.US,D,20220930,000000,6912,6912,6048,6105.6,2.736275,0
+IVF.US,D,20221003,000000,6336,6682.75,6336,6451.2,1.89895,0
+IVF.US,D,20221004,000000,6278.4,7372.8,5875.2,7142.4,2.02465,0
+IVF.US,D,20221005,000000,7257.6,7718.4,7027.2,7660.8,3.6513875,0
+IVF.US,D,20221006,000000,7860.67,8467.2,7488,8064,3.02395,0
+IVF.US,D,20221007,000000,7372.8,7891.2,7372.8,7603.2,1.5128375,0
+IVF.US,D,20221010,000000,7257.6,7948.8,6796.8,7833.6,0.90260375,0
+IVF.US,D,20221011,000000,7542.14,7948.8,7364.74,7920,1.2751625,0
+IVF.US,D,20221012,000000,8045.6,8466.64,7660.8,7948.8,2.448425,0
+IVF.US,D,20221013,000000,7891.2,7891.2,7346.88,7430.4,0.9371525,0
+IVF.US,D,20221014,000000,7329.02,7329.02,7053.7,7142.4,0.38506875,0
+IVF.US,D,20221017,000000,6854.4,7365.89,6854.4,7142.4,1.3163125,0
+IVF.US,D,20221018,000000,7286.4,7430.4,6854.4,6854.4,1.4982625,0
+IVF.US,D,20221019,000000,6969.6,6969.6,6739.2,6739.2,0.401215,0
+IVF.US,D,20221020,000000,7027.2,7027.2,6681.6,6854.4,0.84427,0
+IVF.US,D,20221021,000000,6797.38,7460.93,6797.38,6969.6,1.399125,0
+IVF.US,D,20221024,000000,6912,7072.7,6624,6883.2,2.439925,0
+IVF.US,D,20221025,000000,6624,7026.62,6508.8,6796.8,1.6878375,0
+IVF.US,D,20221026,000000,7084.8,7084.8,6336,6393.6,3.021175,0
+IVF.US,D,20221027,000000,6393.6,6912,6393.6,6796.8,0.6927075,0
+IVF.US,D,20221028,000000,6854.4,6871.68,6508.8,6508.8,2.8126625,0
+IVF.US,D,20221031,000000,7027.2,7027.2,6220.8,6624,1.70555,0
+IVF.US,D,20221101,000000,6508.8,6854.4,6048.58,6796.8,4.2697875,0
+IVF.US,D,20221102,000000,6739.2,6739.78,6048,6048,0.61753375,0
+IVF.US,D,20221103,000000,6048,6450.62,6048,6450.62,0.67812375,0
+IVF.US,D,20221104,000000,6854.4,6854.4,6102.14,6438.53,1.20624875,0
+IVF.US,D,20221107,000000,6278.4,6739.2,6105.6,6220.8,1.10781125,0
+IVF.US,D,20221108,000000,6048.58,6220.8,6048,6048,1.14687375,0
+IVF.US,D,20221109,000000,6048,6048,5760,5760,0.5496525,0
+IVF.US,D,20221110,000000,6386.69,6761.66,5985.22,6393.6,1.3137125,0
+IVF.US,D,20221111,000000,6681.02,6681.02,6220.8,6508.8,0.274305,0
+IVF.US,D,20221114,000000,6566.4,6796.8,5947.78,6796.8,3.1157875,0
+IVF.US,D,20221115,000000,6105.6,7200,6105.6,7142.4,2.3668375,0
+IVF.US,D,20221116,000000,7200,7257.02,6220.8,7142.4,3.2102375,0
+IVF.US,D,20221117,000000,7314.62,7314.62,6362.5,6969.6,2.174825,0
+IVF.US,D,20221118,000000,7084.8,7138.94,6796.8,6854.4,1.3437375,0
+IVF.US,D,20221121,000000,6508.8,6738.62,6341.76,6451.2,1.23281125,0
+IVF.US,D,20221122,000000,5990.4,6509.38,5990.4,6508.8,2.5493,0
+IVF.US,D,20221123,000000,6508.22,6508.22,5817.6,5940.86,5.0842,0
+IVF.US,D,20221125,000000,6048,6105.6,5875.78,5875.78,0.2052075,0
+IVF.US,D,20221128,000000,5437.44,5817.6,5437.44,5689.15,4.286275,0
+IVF.US,D,20221129,000000,5760,5760,5587.78,5702.4,1.376725,0
+IVF.US,D,20221130,000000,5874.62,5874.62,5241.6,5638.46,4.1906125,0
+IVF.US,D,20221201,000000,5356.8,5356.8,4608,4735.3,20.312375,0
+IVF.US,D,20221202,000000,4780.8,5170.18,4608.58,4647.17,5.04305,0
+IVF.US,D,20221205,000000,4421.95,4665.6,4192.13,4204.8,9.9942625,0
+IVF.US,D,20221206,000000,4608,4608,2181.31,2707.2,38.630125,0
+IVF.US,D,20221207,000000,2880,3249.79,1895.04,2390.4,62.059875,0
+IVF.US,D,20221208,000000,2693.38,2701.44,2361.6,2650.18,19.57175,0
+IVF.US,D,20221209,000000,2570.69,4214.59,2356.99,3456,51.912375,0
+IVF.US,D,20221212,000000,3358.66,3456,3168,3297.02,3.1559,0
+IVF.US,D,20221213,000000,3283.2,3456,2797.06,3081.02,15.593,0
+IVF.US,D,20221214,000000,3081.02,3340.8,2821.82,2821.82,15.601125,0
+IVF.US,D,20221215,000000,2628.29,2888.06,2217.6,2476.8,28.841375,0
+IVF.US,D,20221216,000000,2476.22,2950.85,2304,2707.2,12.53675,0
+IVF.US,D,20221219,000000,2764.8,2764.8,2304,2304,4.16735,0
+IVF.US,D,20221220,000000,2246.4,2591.42,2188.8,2476.8,15.76475,0
+IVF.US,D,20221221,000000,2590.85,2590.85,2419.2,2419.2,12.784,0
+IVF.US,D,20221222,000000,2419.2,2534.4,2188.8,2240.64,10.5607625,0
+IVF.US,D,20221223,000000,2340.86,2481.41,2324.17,2361.6,0.67760375,0
+IVF.US,D,20221227,000000,2464.13,2533.25,2351.81,2524.03,0.738715,0
+IVF.US,D,20221228,000000,2355.84,2534.4,2219.33,2447.42,8.0835,0
+IVF.US,D,20221229,000000,2365.63,2447.42,2188.8,2304.58,6.558675,0
+IVF.US,D,20221230,000000,2217.6,2534.4,2217.6,2441.09,11.9005125,0
+IVF.US,D,20230103,000000,2590.27,2590.27,2291.33,2529.22,2.5993,0
+IVF.US,D,20230104,000000,2592,2592,2419.2,2531.52,1.9184,0
+IVF.US,D,20230105,000000,2591.42,2822.4,2305.16,2707.78,8.731075,0
+IVF.US,D,20230106,000000,2752.7,2880,2594.88,2877.12,3.4694375,0
+IVF.US,D,20230109,000000,2880,3050.5,2708.35,2865.6,4.6387125,0
+IVF.US,D,20230110,000000,2995.2,3052.22,2880,2880,2.889925,0
+IVF.US,D,20230111,000000,2592,3050.5,2592,2880.58,5.1593625,0
+IVF.US,D,20230112,000000,2880,3051.65,2707.2,3051.65,3.9819375,0
+IVF.US,D,20230113,000000,3032.06,3110.4,2980.8,2980.8,2.8571125,0
+IVF.US,D,20230117,000000,3129.41,3332.74,2880,3282.05,12.1545125,0
+IVF.US,D,20230118,000000,3182.98,3450.24,3026.3,3055.68,5.2934,0
+IVF.US,D,20230119,000000,3167.42,3168,2806.27,2880,5.2269,0
+IVF.US,D,20230120,000000,3168,3168,2752.13,2764.8,14.320625,0
+IVF.US,D,20230123,000000,3110.4,3110.4,2764.8,3047.04,3.811275,0
+IVF.US,D,20230124,000000,3168,3739.1,3052.8,3191.04,10.458675,0
+IVF.US,D,20230125,000000,3253.87,3570.62,3192.77,3513.6,2.121525,0
+IVF.US,D,20230126,000000,3512.45,3512.45,3168,3340.8,1.4901,0
+IVF.US,D,20230127,000000,3396.67,3513.6,3225.89,3499.78,4.1069375,0
+IVF.US,D,20230130,000000,3456,3513.6,3398.4,3398.98,2.4725625,0
+IVF.US,D,20230131,000000,3412.8,4089.6,3229.06,4030.27,11.7440875,0
+IVF.US,D,20230201,000000,4028.54,4319.42,3859.2,4032,3.5199625,0
+IVF.US,D,20230202,000000,4262.4,4377.6,3456,3457.15,31.407625,0
+IVF.US,D,20230203,000000,3686.4,4041.22,3558.05,3571.2,9.4824625,0
+IVF.US,D,20230206,000000,3628.8,3916.22,3456,3628.8,9.0118,0
+IVF.US,D,20230207,000000,3456,3800.45,3456,3507.84,9.48905,0
+IVF.US,D,20230208,000000,3329.28,3685.25,3283.78,3684.1,9.1184,0
+IVF.US,D,20230209,000000,3853.44,3853.44,3572.35,3700.8,2.609025,0
+IVF.US,D,20230210,000000,3856.9,3894.91,3571.2,3715.2,1.10607625,0
+IVF.US,D,20230213,000000,3744,3744,3571.2,3686.4,2.8126625,0
+IVF.US,D,20230214,000000,3686.4,3968.64,3456,3968.06,3.6383625,0
+IVF.US,D,20230215,000000,3974.4,4434.62,3819.65,4219.2,8.7538125,0
+IVF.US,D,20230216,000000,3801.6,4374.72,3801.6,4204.22,9.4784625,0
+IVF.US,D,20230217,000000,4432.9,4432.9,4102.85,4374.14,1.63715,0
+IVF.US,D,20230221,000000,4541.76,4541.76,4003.78,4380.48,7.9809,0
+IVF.US,D,20230222,000000,4139.14,4376.45,3628.8,3948.48,2.8236,0
+IVF.US,D,20230223,000000,4079.81,4079.81,3687.55,3695.62,2.8510375,0
+IVF.US,D,20230224,000000,3879.94,3879.94,3513.6,3513.6,3.1355875,0
+IVF.US,D,20230227,000000,3743.42,3743.42,3456,3489.98,8.70885,0
+IVF.US,D,20230228,000000,3490.56,3491.14,3398.98,3398.98,1.83385,0
+IVF.US,D,20230301,000000,3456.58,3740.54,3456.58,3513.6,3.898775,0
+IVF.US,D,20230302,000000,3571.2,3714.05,3404.74,3513.6,3.6078,0
+IVF.US,D,20230303,000000,3569.47,3683.52,3404.16,3416.26,1.5350625,0
+IVF.US,D,20230306,000000,3545.28,3545.28,3242.3,3435.26,4.718225,0
+IVF.US,D,20230307,000000,3261.89,3280.9,2995.2,3035.52,8.718225,0
+IVF.US,D,20230308,000000,3703.68,3703.68,2823.55,2880,6.521525,0
+IVF.US,D,20230309,000000,3235.39,3282.62,2822.98,3222.72,16.12975,0
+IVF.US,D,20230310,000000,3183.55,3456,2995.78,3398.4,3.2076375,0
+IVF.US,D,20230313,000000,3438.14,3726.72,3283.2,3399.55,4.67655,0
+IVF.US,D,20230314,000000,3167.42,3458.88,3052.8,3456,7.07795,0
+IVF.US,D,20230315,000000,3447.36,3546.43,3110.4,3303.36,7.5159625,0
+IVF.US,D,20230316,000000,3110.4,3493.44,3036.1,3036.1,8.820475,0
+IVF.US,D,20230317,000000,3052.8,3431.23,3052.8,3112.13,30.37775,0
+IVF.US,D,20230320,000000,3841.92,4716.29,3369.6,3560.83,1277.325,0
+IVF.US,D,20230321,000000,3625.34,3911.04,3225.6,3652.42,143.875,0
+IVF.US,D,20230322,000000,3456,4723.2,3456,4690.37,138.49125,0
+IVF.US,D,20230323,000000,4580.93,4719.55,3756.1,3785.47,33.78375,0
+IVF.US,D,20230324,000000,3507.26,3652.99,3239.42,3456,38.499375,0
+IVF.US,D,20230327,000000,3398.4,3718.66,3398.4,3513.6,7.0343625,0
+IVF.US,D,20230328,000000,3400.13,3701.38,3400.13,3484.8,12.1012125,0
+IVF.US,D,20230329,000000,3484.8,3686.4,3484.8,3486.53,14.48825,0
+IVF.US,D,20230330,000000,3557.95,3657.6,3457.73,3457.73,4.1472125,0
+IVF.US,D,20230331,000000,3679.49,3893.18,3312,3680.64,9.931075,0
+IVF.US,D,20230403,000000,3628.8,3852.86,3513.6,3678.91,4.0967,0
+IVF.US,D,20230404,000000,3862.66,3862.66,3457.73,3457.73,4.226725,0
+IVF.US,D,20230405,000000,3628.8,3628.8,3312,3570.62,1.60485,0
+IVF.US,D,20230406,000000,3342.53,3530.42,3052.8,3312.58,10.17395,0
+IVF.US,D,20230410,000000,3179.52,3329.28,3053.38,3204.86,5.6633625,0
+IVF.US,D,20230411,000000,3053.38,3206.02,2880,2996.93,7.01145,0
+IVF.US,D,20230412,000000,3110.4,3110.4,2793.6,3063.17,8.1651,0
+IVF.US,D,20230413,000000,2954.3,3219.26,2793.6,2794.18,8.2663125,0
+IVF.US,D,20230414,000000,2937.6,3178.37,2609.28,2712.38,8.514225,0
+IVF.US,D,20230417,000000,2712.38,3011.9,2621.38,2937.6,24.1335,0
+IVF.US,D,20230418,000000,2707.2,3156.48,2594.88,2598.91,13.466125,0
+IVF.US,D,20230419,000000,2598.34,2670.91,2480.83,2660.54,8.7076375,0
+IVF.US,D,20230420,000000,2643.26,2643.26,2419.2,2426.11,1.6480875,0
+IVF.US,D,20230421,000000,2476.8,2522.88,2369.09,2511.36,4.25485,0
+IVF.US,D,20230424,000000,2503.3,2592,2378.88,2534.4,2.9569375,0
+IVF.US,D,20230425,000000,2449.15,2476.22,2016,2177.28,14.2965,0
+IVF.US,D,20230426,000000,2171.52,2176.7,2016,2176.7,6.6324625,0
+IVF.US,D,20230427,000000,2073.6,2426.11,2016.01,2177.28,19.494875,0
+IVF.US,D,20230428,000000,2076.48,2207.23,2016,2074.18,6.7852375,0
+IVF.US,D,20230501,000000,2074.18,2298.24,1912.32,2010.82,6.19045,0
+IVF.US,D,20230502,000000,2067.26,2130.62,2017.74,2068.42,3.87465,0
+IVF.US,D,20230503,000000,3023.42,3023.42,2001.6,2050.56,18.354125,0
+IVF.US,D,20230504,000000,2001.6,2218.18,2001.6,2016.58,2.8276,0
+IVF.US,D,20230505,000000,2359.87,2359.87,2067.84,2151.36,2.7486,0
+IVF.US,D,20230508,000000,2417.47,2417.47,1958.98,1973.95,8.50155,0
+IVF.US,D,20230509,000000,1983.17,2123.14,1785.6,1906.56,4.945825,0
+IVF.US,D,20230510,000000,1787.33,2166.34,1787.33,2051.14,6.7486,0
+IVF.US,D,20230511,000000,2119.68,2119.68,2016,2074.75,1.9637125,0
+IVF.US,D,20230512,000000,2073.6,2212.42,1900.8,1958.98,2.2763875,0
+IVF.US,D,20230515,000000,2016,2157.12,1728.58,2036.74,16.129625,0
+IVF.US,D,20230516,000000,2016,2188.8,2016,2028.67,5.155725,0
+IVF.US,D,20230517,000000,2131.2,2131.2,1900.8,2084.54,4.9218625,0
+IVF.US,D,20230518,000000,2084.54,2116.8,1930.75,2116.8,6.7722125,0
+IVF.US,D,20230519,000000,2035.58,2286.14,2035.01,2226.24,3.3532875,0
+IVF.US,D,20230522,000000,2188.8,2275.5,1901.38,1958.49,24.29425,0
+IVF.US,D,20230523,000000,1987.78,2096.06,1987.78,2068.42,5.3968625,0
+IVF.US,D,20230524,000000,2054.59,2230.27,2054.59,2079.36,4.1828,0
+IVF.US,D,20230525,000000,2119.68,2122.52,1900.8,1900.8,9.9008625,0
+IVF.US,D,20230526,000000,1900.8,2016.58,1726.27,1728.58,17.82925,0
+IVF.US,D,20230530,000000,1757.38,1803.46,1725.7,1727.42,6.873775,0
+IVF.US,D,20230531,000000,1778.69,1778.69,1329.41,1466.5,24.543125,0
+IVF.US,D,20230601,000000,1400.26,1525.24,1152.86,1180.8,27.31325,0
+IVF.US,D,20230602,000000,1382.4,1547.71,1050.05,1221.12,40.019875,0
+IVF.US,D,20230605,000000,1267.2,2476.8,1116.86,1152,1212.34,0
+IVF.US,D,20230606,000000,1327.1,1381.82,1094.4,1152,79.430125,0
+IVF.US,D,20230607,000000,1267.2,1891.02,1036.8,1126.08,629.05,0
+IVF.US,D,20230608,000000,1036.8,1266.62,1036.8,1173.78,122.664,0
+IVF.US,D,20230609,000000,1169.86,1382.4,1037.38,1151.42,130.68625,0
+IVF.US,D,20230612,000000,1267.2,1267.2,1008,1108.8,60.84925,0
+IVF.US,D,20230613,000000,1075.39,1152,1036.8,1093.82,57.707375,0
+IVF.US,D,20230614,000000,1150.27,1150.27,864,979.2,421.2,0
+IVF.US,D,20230615,000000,952.128,989.568,921.6,978.624,110.814375,0
+IVF.US,D,20230616,000000,1020.67,1134.72,866.88,979.2,190.4275,0
+IVF.US,D,20230620,000000,1059.84,1059.84,933.696,979.2,45.501,0
+IVF.US,D,20230621,000000,978.624,1013.76,921.6,921.6,43.168,0
+IVF.US,D,20230622,000000,924.48,1008,892.8,1005.12,83.907,0
+IVF.US,D,20230623,000000,1009.73,1009.73,938.88,950.4,47.226125,0
+IVF.US,D,20230626,000000,1418.11,1699.2,1241.86,1382.4,8847.6125,0
+IVF.US,D,20230627,000000,1338.62,1362.24,1152,1261.44,733.745,0
+IVF.US,D,20230628,000000,1236.67,1319.04,1175.62,1247.04,259.73375,0
+IVF.US,D,20230629,000000,1247.04,1247.04,1051.2,1192.32,195.73125,0
+IVF.US,D,20230630,000000,1209.6,1209.6,1054.66,1153.15,82.269375,0
+IVF.US,D,20230703,000000,1132.99,1132.99,979.776,1054.08,364.5825,0
+IVF.US,D,20230705,000000,1085.76,1123.2,1049.47,1123.2,105.970625,0
+IVF.US,D,20230706,000000,1089.79,1099.58,1036.8,1036.8,69.8675,0
+IVF.US,D,20230707,000000,1019.52,1094.4,1019.52,1088.64,67.23975,0
+IVF.US,D,20230710,000000,1096.07,1122.05,1036.8,1066.75,37.951625,0
+IVF.US,D,20230711,000000,1065.6,1107.07,1039.68,1054.08,47.11075,0
+IVF.US,D,20230712,000000,1077.7,1093.82,1025.28,1025.86,39.053875,0
+IVF.US,D,20230713,000000,1013.76,1123.2,997.056,1123.2,34.02825,0
+IVF.US,D,20230714,000000,1064.45,1065.6,1007.42,1013.76,42.554125,0
+IVF.US,D,20230717,000000,1054.08,1090.37,1008,1030.46,20.102875,0
+IVF.US,D,20230718,000000,1031.04,1065.6,1008,1023.55,26.867875,0
+IVF.US,D,20230719,000000,1013.76,1041.98,997.056,1019.52,23.81575,0
+IVF.US,D,20230720,000000,1008,1048.32,979.2,1008,113.490875,0
+IVF.US,D,20230721,000000,1008,1014.34,927.36,956.16,40.914875,0
+IVF.US,D,20230724,000000,897.984,950.4,708.48,846.72,138.30875,0
+IVF.US,D,20230725,000000,835.2,904.32,746.496,904.32,76.639375,0
+IVF.US,D,20230726,000000,852.48,921.6,806.4,884.736,123.042,0
+IVF.US,D,20230727,000000,921.6,1152,915.264,1084.03,1118.865,0
+IVF.US,D,20230728,000000,1382.4,2073.57,1175.04,1321.92,21072.75,0
+IVF.US,D,20230731,000000,1180.8,1915.2,1042.56,1428.48,5029.7125,0
+IVF.US,D,20230801,000000,1327.68,1339.2,959.04,1065.6,2225.275,0
+IVF.US,D,20230802,000000,1071.36,1180.77,1060.74,1140.48,610.7425,0
+IVF.US,D,20230803,000000,1183.68,1183.68,823.68,910.08,1621.575,0
+IVF.US,D,20230804,000000,662.4,662.4,492.48,576,4360.625,0
+IVF.US,D,20230807,000000,573.12,573.12,498.24,541.44,395.66625,0
+IVF.US,D,20230808,000000,541.44,601.661,507.686,555.84,433.73875,0
+IVF.US,D,20230809,000000,567.36,662.4,529.92,535.68,3072.9125,0
+IVF.US,D,20230810,000000,529.92,537.12,504,506.88,500.05125,0
+IVF.US,D,20230811,000000,509.76,521.28,449.28,472.32,784.53,0
+IVF.US,D,20230814,000000,478.08,486.72,463.68,486.72,318.9575,0
+IVF.US,D,20230815,000000,463.68,469.44,345.6,410.4,610.64875,0
+IVF.US,D,20230816,000000,391.68,423.36,380.16,408.96,363.84625,0
+IVF.US,D,20230817,000000,400.32,418.694,388.8,414.72,210.10375,0
+IVF.US,D,20230818,000000,380.16,440.64,380.16,426.24,209.99625,0
+IVF.US,D,20230821,000000,463.68,463.68,411.84,432,455.78375,0
+IVF.US,D,20230822,000000,429.12,446.4,415.094,432,249.645,0
+IVF.US,D,20230823,000000,457.92,457.92,412.099,443.52,288.07625,0
+IVF.US,D,20230824,000000,437.76,446.4,423.36,446.4,78.27425,0
+IVF.US,D,20230825,000000,440.64,486.691,408.96,440.64,316.55875,0
+IVF.US,D,20230828,000000,434.88,443.923,400.32,432,156.12375,0
+IVF.US,D,20230829,000000,432,472.32,426.269,443.52,222.50625,0
+IVF.US,D,20230830,000000,432,460.8,426.24,457.92,99.7985,0
+IVF.US,D,20230831,000000,449.28,460.771,432,434.88,42.045125,0
+IVF.US,D,20230901,000000,449.28,489.6,423.072,432,196.94,0
+IVF.US,D,20230905,000000,434.88,434.88,391.19,403.2,54.854125,0
+IVF.US,D,20230906,000000,400.32,411.264,378.72,378.72,104.4895,0
+IVF.US,D,20230907,000000,397.44,399.37,380.16,394.56,53.46175,0
+IVF.US,D,20230908,000000,408.96,408.96,394.56,394.56,12.659625,0
+IVF.US,D,20230911,000000,388.8,394.56,380.16,380.16,27.0555,0
+IVF.US,D,20230912,000000,403.2,406.051,334.08,356.659,181.9025,0
+IVF.US,D,20230913,000000,374.4,374.4,311.04,311.04,81.302,0
+IVF.US,D,20230914,000000,311.04,325.411,296.64,299.52,86.7395,0
+IVF.US,D,20230915,000000,310.003,311.04,264.96,299.52,244.2975,0
+IVF.US,D,20230918,000000,308.16,308.16,270.72,270.72,47.722125,0
+IVF.US,D,20230919,000000,274.493,290.88,273.6,287.107,56.597125,0
+IVF.US,D,20230920,000000,292.349,296.64,287.107,290.88,47.628375,0
+IVF.US,D,20230921,000000,282.24,290.88,273.6,290.88,71.538125,0
+IVF.US,D,20230922,000000,290.88,290.88,267.84,267.84,26.694375,0
+IVF.US,D,20230925,000000,250.56,262.253,233.142,250.56,79.177,0
+IVF.US,D,20230926,000000,250.56,256.32,245.088,246.24,17.604125,0
+IVF.US,D,20230927,000000,238.637,247.68,219.715,244.8,2667.275,0
+IVF.US,D,20230928,000000,218.88,257.731,216.288,246.269,82.920125,0
+IVF.US,D,20230929,000000,241.92,256.32,197.222,227.578,301.87125,0
+IVF.US,D,20231002,000000,228.557,240.624,216,216.288,33.70825,0
+IVF.US,D,20231003,000000,224.64,227.088,208.8,223.949,39.3645,0
+IVF.US,D,20231004,000000,206.651,233.28,206.651,216,67.57975,0
+IVF.US,D,20231005,000000,226.8,245.059,216,224.698,17.95475,0
+IVF.US,D,20231006,000000,242.095,242.095,221.76,227.52,19.84025,0
+IVF.US,D,20231009,000000,224.64,226.426,201.6,226.426,25.64925,0
+IVF.US,D,20231010,000000,201.888,230.371,190.656,195.552,104.232625,0
+IVF.US,D,20231011,000000,205.315,205.315,175.68,175.68,222.88875,0
+IVF.US,D,20231012,000000,180,211.133,175.709,182.534,152.315,0
+IVF.US,D,20231013,000000,202.464,207.331,182.534,197.424,71.27425,0
+IVF.US,D,20231016,000000,207.274,207.274,177.12,186.048,91.09025,0
+IVF.US,D,20231017,000000,207.331,207.331,187.056,190.08,21.20825,0
+IVF.US,D,20231018,000000,187.171,190.051,179.971,190.022,25.4965,0
+IVF.US,D,20231019,000000,198.634,198.634,144,169.92,209.9575,0
+IVF.US,D,20231020,000000,163.094,167.04,149.76,155.52,120.14925,0
+IVF.US,D,20231023,000000,426.24,875.52,414.72,610.56,369027.625,0
+IVF.US,D,20231024,000000,492.48,518.4,371.549,426.24,17060.625,0
+IVF.US,D,20231025,000000,391.68,478.08,368.64,466.56,5724.775,0
+IVF.US,D,20231026,000000,426.24,443.491,385.92,397.44,1921.4875,0
+IVF.US,D,20231027,000000,388.8,414.72,371.52,374.4,1021.36375,0
+IVF.US,D,20231030,000000,357.12,400.32,319.68,380.16,1429.875,0
+IVF.US,D,20231031,000000,371.52,414.72,360,360,543.5025,0
+IVF.US,D,20231101,000000,351.36,377.28,327.024,345.6,764.59625,0
+IVF.US,D,20231102,000000,342.72,380.16,316.8,374.4,626.1,0
+IVF.US,D,20231103,000000,374.4,395.165,365.76,374.4,402.735,0
+IVF.US,D,20231106,000000,385.92,385.92,331.229,339.84,842.8775,0
+IVF.US,D,20231107,000000,345.6,345.6,290.88,302.4,414.49625,0
+IVF.US,D,20231108,000000,308.16,308.16,221.76,225.158,1690.35,0
+IVF.US,D,20231109,000000,235.786,235.786,181.44,197.856,631.5475,0
+IVF.US,D,20231110,000000,374.4,587.52,322.56,377.28,250496.875,0
+IVF.US,D,20231113,000000,388.8,547.2,362.88,463.68,75917,0
+IVF.US,D,20231114,000000,584.64,711.36,532.8,622.08,82457,0
+IVF.US,D,20231115,000000,630.72,630.72,495.36,532.8,8527.6,0
+IVF.US,D,20231116,000000,527.04,590.4,499.594,550.08,4964.55,0
+IVF.US,D,20231117,000000,544.32,544.32,464.803,521.28,3099.0875,0
+IVF.US,D,20231120,000000,495.36,550.08,492.48,495.36,2127.1,0
+IVF.US,D,20231121,000000,555.84,596.16,480.96,535.68,6623.95,0
+IVF.US,D,20231122,000000,535.68,550.08,501.12,532.8,1750.95,0
+IVF.US,D,20231124,000000,504,599.04,498.24,590.4,3667.625,0
+IVF.US,D,20231127,000000,601.92,688.32,541.44,599.04,7967.2875,0
+IVF.US,D,20231128,000000,573.12,587.52,489.773,527.04,3274.8,0
+IVF.US,D,20231129,000000,521.28,555.84,507.571,535.68,1115.8225,0
+IVF.US,D,20231130,000000,529.92,570.24,518.4,538.56,769.24625,0
+IVF.US,D,20231201,000000,544.32,604.8,521.28,547.2,1230.81125,0
+IVF.US,D,20231204,000000,547.2,548.813,501.12,509.76,752.0725,0
+IVF.US,D,20231205,000000,506.88,515.52,444.47,457.92,730.50625,0
+IVF.US,D,20231206,000000,463.68,489.6,457.92,472.32,521.82875,0
+IVF.US,D,20231207,000000,472.32,489.341,420.48,429.12,873.83625,0
+IVF.US,D,20231208,000000,417.6,423.648,383.04,411.84,527.2525,0
+IVF.US,D,20231211,000000,394.56,412.877,391.68,400.32,165.3425,0
+IVF.US,D,20231212,000000,383.04,397.44,360,365.76,243.8675,0
+IVF.US,D,20231213,000000,360,362.88,316.8,345.6,404.53375,0
+IVF.US,D,20231214,000000,345.6,377.28,345.6,365.76,305.02375,0
+IVF.US,D,20231215,000000,357.12,368.64,334.08,354.24,171.22875,0
+IVF.US,D,20231218,000000,348.48,361.786,316.8,322.56,265.66625,0
+IVF.US,D,20231219,000000,339.84,339.84,322.56,336.96,152.72125,0
+IVF.US,D,20231220,000000,328.32,336.96,322.56,325.44,104.170125,0
+IVF.US,D,20231221,000000,325.44,339.84,325.44,334.08,83.84025,0
+IVF.US,D,20231222,000000,336.96,357.091,328.32,354.24,113.819375,0
+IVF.US,D,20231226,000000,360,417.6,360,414.72,754.565,0
+IVF.US,D,20231227,000000,406.08,410.4,388.8,391.68,156.815,0
+IVF.US,D,20231228,000000,391.68,408.96,391.68,403.2,81.20825,0
+IVF.US,D,20231229,000000,403.2,411.84,385.92,388.8,224.38125,0
+IVF.US,D,20240102,000000,385.92,388.8,345.6,368.64,78.3645,0
+IVF.US,D,20240103,000000,368.64,368.64,334.08,362.88,158.83625,0
+IVF.US,D,20240104,000000,362.88,380.016,339.84,351.36,185.18375,0
+IVF.US,D,20240105,000000,345.6,370.829,342.72,351.36,94.184,0
+IVF.US,D,20240108,000000,360,365.76,351.36,357.12,95.309,0
+IVF.US,D,20240109,000000,360,362.88,334.08,334.08,90.08325,0
+IVF.US,D,20240110,000000,348.48,348.48,311.155,316.8,272.45125,0
+IVF.US,D,20240111,000000,322.56,336.96,293.789,299.52,280.59625,0
+IVF.US,D,20240112,000000,302.4,315.85,299.52,302.4,89.378375,0
+IVF.US,D,20240116,000000,296.64,305.28,296.525,302.4,37.034625,0
+IVF.US,D,20240117,000000,319.68,354.24,302.832,339.84,405.35,0
+IVF.US,D,20240118,000000,325.44,325.44,299.664,313.92,104.565875,0
+IVF.US,D,20240119,000000,305.28,316.8,296.813,302.4,106.656125,0
+IVF.US,D,20240122,000000,302.4,302.4,290.88,296.64,63.256875,0
+IVF.US,D,20240123,000000,308.16,336.96,303.091,316.8,303.86375,0
+IVF.US,D,20240124,000000,316.8,319.68,290.88,296.64,112.6735,0
+IVF.US,D,20240125,000000,302.4,313.891,293.76,305.28,75.062375,0
+IVF.US,D,20240126,000000,308.16,308.16,293.76,299.52,66.559,0
+IVF.US,D,20240129,000000,293.76,302.4,290.88,302.4,24.27425,0
+IVF.US,D,20240130,000000,293.76,302.4,290.909,293.76,26.0485,0
+IVF.US,D,20240131,000000,308.16,308.16,288,288,148.56875,0
+IVF.US,D,20240201,000000,279.36,296.64,273.629,288,82.434,0
+IVF.US,D,20240202,000000,287.28,287.28,276.48,276.768,45.1215,0
+IVF.US,D,20240205,000000,276.768,276.768,259.2,262.368,78.631875,0
+IVF.US,D,20240206,000000,259.2,273.888,259.2,263.578,130.905,0
+IVF.US,D,20240207,000000,263.808,270.72,259.2,266.4,29.361,0
+IVF.US,D,20240208,000000,266.4,266.4,259.2,265.162,53.913125,0
+IVF.US,D,20240209,000000,264.96,270.72,262.08,264.96,124.201375,0
+IVF.US,D,20240212,000000,270.72,270.72,259.2,259.2,87.222125,0
+IVF.US,D,20240213,000000,270.864,270.864,250.56,250.618,30.9895,0
+IVF.US,D,20240214,000000,250.56,250.618,244.8,244.8,44.64225,0
+IVF.US,D,20240215,000000,239.616,259.2,233.28,233.28,55.65275,0
+IVF.US,D,20240216,000000,233.28,259.2,233.28,252.864,63.4305,0
+IVF.US,D,20240220,000000,253.44,273.6,253.44,270.72,70.281125,0
+IVF.US,D,20240221,000000,276.48,302.4,259.229,259.229,130.645,0
+IVF.US,D,20240222,000000,261.014,273.6,259.2,264.96,39.1735,0
+IVF.US,D,20240223,000000,264.96,293.76,258.912,290.88,72.093625,0
+IVF.US,D,20240226,000000,305.28,331.2,299.52,328.32,137.85,0
+IVF.US,D,20240227,000000,334.08,334.08,308.16,331.2,143.35,0
+IVF.US,D,20240228,000000,322.56,322.56,311.04,313.978,47.6215,0
+IVF.US,D,20240229,000000,342.72,342.72,318.586,331.2,113.21175,0
+IVF.US,D,20240301,000000,342.72,351.36,334.08,348.48,90.6215,0
+IVF.US,D,20240304,000000,345.6,371.52,345.6,362.88,118.218625,0
+IVF.US,D,20240305,000000,368.64,368.64,313.92,336.96,163.3225,0
+IVF.US,D,20240306,000000,332.122,347.789,331.2,334.08,125.2975,0
+IVF.US,D,20240307,000000,331.2,336.96,308.16,325.786,49.604125,0
+IVF.US,D,20240308,000000,334.08,362.88,325.44,348.48,52.729125,0
+IVF.US,D,20240311,000000,351.36,359.424,322.589,322.589,48.253375,0
+IVF.US,D,20240312,000000,316.8,324.49,313.92,313.92,44.572875,0
+IVF.US,D,20240313,000000,313.92,313.92,295.862,305.28,64.736,0
+IVF.US,D,20240314,000000,313.92,313.92,302.688,311.04,15.888875,0
+IVF.US,D,20240315,000000,288,313.92,288,296.64,61.82975,0
+IVF.US,D,20240318,000000,296.64,311.04,293.76,293.76,32.7465,0
+IVF.US,D,20240319,000000,293.76,313.92,293.76,293.76,34.65275,0
+IVF.US,D,20240320,000000,303.84,311.04,299.52,305.28,26.315875,0
+IVF.US,D,20240321,000000,302.4,357.12,302.4,316.8,101.045125,0
+IVF.US,D,20240322,000000,336.96,336.96,320.918,325.44,30.815875,0
+IVF.US,D,20240325,000000,325.44,342.691,316.8,328.32,139.2325,0
+IVF.US,D,20240326,000000,336.96,339.782,290.88,290.88,57.690875,0
+IVF.US,D,20240327,000000,290.88,327.542,290.88,316.8,64.451375,0
+IVF.US,D,20240328,000000,336.96,336.96,319.018,325.44,49.8715,0
+IVF.US,D,20240401,000000,308.16,319.68,290.88,290.88,146.565,0
+IVF.US,D,20240402,000000,290.88,313.891,264.946,264.96,188.055,0
+IVF.US,D,20240403,000000,279.36,325.44,250.562,264.874,212.6275,0
+IVF.US,D,20240404,000000,259.2,264.96,238.522,250.56,131.35375,0
+IVF.US,D,20240405,000000,239.184,250.56,236.506,246.211,58.072875,0
+IVF.US,D,20240408,000000,236.16,250.906,213.408,247.075,86.656125,0
+IVF.US,D,20240409,000000,243.648,245.837,224.726,238.752,43.690875,0
+IVF.US,D,20240410,000000,246.557,250.56,227.952,227.952,53.302,0
+IVF.US,D,20240411,000000,236.16,270.72,236.16,270.72,66.34025,0
+IVF.US,D,20240412,000000,270.72,270.72,224.64,234.72,169.68625,0
+IVF.US,D,20240415,000000,221.76,234.72,216.086,220.896,84.59025,0
+IVF.US,D,20240416,000000,236.16,236.16,201.6,218.88,13382.125,0
+IVF.US,D,20240417,000000,578.88,1008,489.6,524.16,786940.125,0
+IVF.US,D,20240418,000000,457.92,492.48,383.04,437.76,17527.75,0
+IVF.US,D,20240419,000000,403.2,417.6,374.4,385.92,4791.6,0
+IVF.US,D,20240422,000000,377.28,394.56,339.84,357.12,3187,0
+IVF.US,D,20240423,000000,345.6,420.48,345.6,374.4,2120.625,0
+IVF.US,D,20240424,000000,360,368.64,325.44,336.96,1587.1,0
+IVF.US,D,20240425,000000,331.2,331.2,256.349,282.269,2114.6375,0
+IVF.US,D,20240426,000000,270.72,313.92,261.533,282.24,882.7425,0
+IVF.US,D,20240429,000000,296.64,316.253,296.64,305.28,1095.72875,0
+IVF.US,D,20240430,000000,302.4,311.04,285.149,288,462.39125,0
+IVF.US,D,20240501,000000,285.12,290.88,273.6,288,639.49625,0
+IVF.US,D,20240502,000000,279.36,287.77,260.813,268.128,904.7425,0
+IVF.US,D,20240503,000000,270.72,276.48,259.488,266.371,618.76625,0
+IVF.US,D,20240506,000000,259.2,266.688,244.8,247.68,740.96125,0
+IVF.US,D,20240507,000000,253.44,276.739,247.68,267.84,791.69,0
+IVF.US,D,20240508,000000,273.6,276.451,259.2,267.84,375.05875,0
+IVF.US,D,20240509,000000,264.355,273.571,262.08,262.512,151.1275,0
+IVF.US,D,20240510,000000,270.72,293.76,261.418,290.88,1139.18625,0
+IVF.US,D,20240513,000000,288,357.12,285.178,351.36,2137.4125,0
+IVF.US,D,20240514,000000,328.32,339.84,311.04,322.56,931.06875,0
+IVF.US,D,20240515,000000,331.2,331.2,293.76,308.16,538.64875,0
+IVF.US,D,20240516,000000,357.12,357.12,280.397,288,1784.75,0
+IVF.US,D,20240517,000000,302.4,321.61,273.6,283.68,339.0275,0
+IVF.US,D,20240520,000000,276.48,276.566,264.96,267.552,369.715,0
+IVF.US,D,20240521,000000,264.96,276.509,263.117,263.318,311.26625,0
+IVF.US,D,20240522,000000,266.4,282.24,256.32,263.203,444.2525,0
+IVF.US,D,20240523,000000,256.32,256.406,244.8,250.589,388.645,0
+IVF.US,D,20240524,000000,258.912,264.989,253.44,256.32,140.88125,0
+IVF.US,D,20240528,000000,256.32,264.672,251.971,259.2,100.124875,0
+IVF.US,D,20240529,000000,247.68,262.08,247.68,256.349,102.868,0
+IVF.US,D,20240530,000000,267.264,267.264,253.44,258.25,80.315875,0
+IVF.US,D,20240531,000000,258.25,258.25,247.68,247.68,224.11,0
+IVF.US,D,20240603,000000,244.8,247.68,239.011,244.829,230.8675,0
+IVF.US,D,20240604,000000,247.622,247.622,239.069,240.653,127.05875,0
+IVF.US,D,20240605,000000,247.68,247.68,216.029,224.64,406.70125,0
+IVF.US,D,20240606,000000,230.4,230.4,219.37,221.76,273.16625,0
+IVF.US,D,20240607,000000,216,229.68,216,224.64,251.1975,0
+IVF.US,D,20240610,000000,221.76,224.64,216,218.88,50.010375,0
+IVF.US,D,20240611,000000,221.933,221.933,210.24,216,96.993,0
+IVF.US,D,20240612,000000,218.88,226.598,207.36,218.88,230.02375,0
+IVF.US,D,20240613,000000,223.488,285.12,208.579,272.822,2062.5375,0
+IVF.US,D,20240614,000000,276.48,313.92,276.48,296.64,1516.45,0
+IVF.US,D,20240617,000000,290.88,316.771,290.88,308.16,961.26,0
+IVF.US,D,20240618,000000,302.4,306.806,266.4,276.48,508.98875,0
+IVF.US,D,20240620,000000,268.186,270.806,256.32,256.32,338.74875,0
+IVF.US,D,20240621,000000,253.44,270.72,225.216,241.92,449.305,0
+IVF.US,D,20240624,000000,250.906,250.906,227.52,244.339,241.63125,0
+IVF.US,D,20240625,000000,255.83,267.552,235.526,249.984,156.1525,0
+IVF.US,D,20240626,000000,236.16,253.44,233.28,240.682,263.90875,0
+IVF.US,D,20240627,000000,244.8,253.613,239.04,250.272,223.74625,0
+IVF.US,D,20240628,000000,247.91,247.91,238.838,241.949,66.743,0
+IVF.US,D,20240701,000000,248.256,248.832,233.283,240.077,87.315875,0
+IVF.US,D,20240702,000000,244.8,244.8,217.44,220.608,312.67625,0
+IVF.US,D,20240703,000000,221.328,224.093,216,218.909,94.565875,0
+IVF.US,D,20240705,000000,223.776,228.384,216,224.64,112.27075,0
+IVF.US,D,20240708,000000,224.64,224.64,216.029,224.611,72.76725,0
+IVF.US,D,20240709,000000,216,229.824,216,221.76,107.184,0
+IVF.US,D,20240710,000000,221.76,229.824,221.731,221.76,139.53375,0
+IVF.US,D,20240711,000000,216,241.92,216,227.808,133.8775,0
+IVF.US,D,20240712,000000,227.837,227.837,216.288,227.03,55.607625,0
+IVF.US,D,20240715,000000,230.112,255.744,230.112,233.524,204.61375,0
+IVF.US,D,20240716,000000,239.674,239.674,227.549,233.28,320.11,0
+IVF.US,D,20240717,000000,230.4,232.704,230.4,230.4,59.677,0
+IVF.US,D,20240718,000000,233.28,236.074,221.76,224.64,86.979125,0
+IVF.US,D,20240719,000000,218.909,224.554,210.326,215.136,174.84,0
+IVF.US,D,20240722,000000,216,226.08,213.149,222.48,78.59025,0
+IVF.US,D,20240723,000000,218.909,230.371,218.909,228.384,70.593625,0
+IVF.US,D,20240724,000000,226.8,228.197,214.589,215.712,144.61,0
+IVF.US,D,20240725,000000,213.754,218.88,204.48,208.224,248.485,0
+IVF.US,D,20240726,000000,208.224,241.891,208.224,236.16,197.43375,0
+IVF.US,D,20240729,000000,233.28,288,227.549,247.824,507.85,0
+IVF.US,D,20240730,000000,313.92,339.84,265.435,296.64,14692.5,0
+IVF.US,D,20240731,000000,296.64,296.64,250.56,259.2,1553.4625,0
+IVF.US,D,20240801,000000,251.424,259.171,239.04,250.186,419.9925,0
+IVF.US,D,20240802,000000,253.44,331.2,222.912,279.36,6230.925,0
+IVF.US,D,20240805,000000,247.68,277.488,227.52,275.126,714.29125,0
+IVF.US,D,20240806,000000,275.126,275.126,245.952,254.88,201.58625,0
+IVF.US,D,20240807,000000,249.408,273.6,247.651,259.056,237.27375,0
+IVF.US,D,20240808,000000,259.2,267.84,245.117,259.114,209.46125,0
+IVF.US,D,20240809,000000,265.824,272.966,249.178,258.278,182.68375,0
+IVF.US,D,20240812,000000,247.104,260.611,247.104,258.941,133.04125,0
+IVF.US,D,20240813,000000,256.32,345.6,240.48,269.568,4024.9625,0
+IVF.US,D,20240814,000000,265.882,282.24,244.8,257.501,1002.44375,0
+IVF.US,D,20240815,000000,258.336,267.84,247.68,247.68,445.61375,0
+IVF.US,D,20240816,000000,248.414,254.88,236.16,236.16,317.67,0
+IVF.US,D,20240819,000000,236.16,239.818,230.4,232.704,244.81125,0
+IVF.US,D,20240820,000000,239.53,253.411,233.28,236.16,191.79125,0
+IVF.US,D,20240821,000000,233.568,267.264,233.568,239.616,473.465,0
+IVF.US,D,20240822,000000,239.04,244.8,233.798,236.765,72.65275,0
+IVF.US,D,20240823,000000,246.24,253.44,233.856,241.92,182.0275,0
+IVF.US,D,20240826,000000,236.448,253.44,236.16,236.16,40.138875,0
+IVF.US,D,20240827,000000,236.16,250.56,224.64,231.667,557.485,0
+IVF.US,D,20240828,000000,227.52,233.424,218.895,225.014,160.34,0
+IVF.US,D,20240829,000000,224.842,230.4,218.88,224.64,94.253375,0
+IVF.US,D,20240830,000000,224.64,253.44,224.64,230.746,596.715,0
+IVF.US,D,20240903,000000,237.888,237.888,224.928,227.232,54.9965,0
+IVF.US,D,20240904,000000,227.52,230.4,222.336,222.566,86.763875,0
+IVF.US,D,20240905,000000,222.336,236.16,222.336,227.52,51.163125,0
+IVF.US,D,20240906,000000,227.52,230.371,216,217.44,155.28375,0
+IVF.US,D,20240909,000000,218.88,225.216,196.186,208.829,372.1725,0
+IVF.US,D,20240910,000000,208.829,215.338,193.536,195.12,220.05875,0
+IVF.US,D,20240911,000000,201.6,233.28,195.84,202.493,382.24875,0
+IVF.US,D,20240912,000000,204.48,224.064,201.6,201.6,110.937375,0
+IVF.US,D,20240913,000000,201.629,212.757,201.629,205.315,72.6145,0
+IVF.US,D,20240916,000000,201.888,214.118,198.72,200.16,227.87375,0
+IVF.US,D,20240917,000000,210.24,210.24,196.704,196.704,380.02375,0
+IVF.US,D,20240918,000000,196.704,210.24,195.84,197.424,103.045125,0
+IVF.US,D,20240919,000000,203.04,207.36,198.72,199.238,66.677,0
+IVF.US,D,20240920,000000,204.48,204.48,195.84,200.189,72.482625,0
+IVF.US,D,20240923,000000,207.36,207.36,199.67,199.699,70.874875,0
+IVF.US,D,20240924,000000,198.72,199.699,197.798,199.699,41.906125,0
+IVF.US,D,20240925,000000,207.36,207.36,198.288,201.6,62.77775,0
+IVF.US,D,20240926,000000,207.245,207.245,195.84,198.029,74.135375,0
+IVF.US,D,20240927,000000,204.768,210.24,195.84,204.48,142.53,0
+IVF.US,D,20240930,000000,214.704,214.704,198.72,204.48,56.5485,0
+IVF.US,D,20241001,000000,210.24,210.24,195.84,199.44,84.354125,0
+IVF.US,D,20241002,000000,195.84,198.72,192.96,194.697,175.5375,0
+IVF.US,D,20241003,000000,197.885,201.6,191.52,195.84,105.218625,0
+IVF.US,D,20241004,000000,200.16,204.509,200.16,201.6,317.98875,0
+IVF.US,D,20241007,000000,201.6,201.6,191.549,192.96,29.888875,0
+IVF.US,D,20241008,000000,192.96,194.688,187.344,193.68,137.3575,0
+IVF.US,D,20241009,000000,191.52,210.24,189.648,210.24,299.23875,0
+IVF.US,D,20241010,000000,206.726,211.536,187.344,196.56,719.735,0
+IVF.US,D,20241011,000000,190.656,192.96,181.757,188.64,350.41625,0
+IVF.US,D,20241014,000000,192.96,408.96,187.286,357.12,194787.25,0
+IVF.US,D,20241015,000000,342.72,357.091,288,293.76,13222.875,0
+IVF.US,D,20241016,000000,259.632,325.44,259.546,290.88,4549.9875,0
+IVF.US,D,20241017,000000,273.6,288,247.68,259.2,1218.68,0
+IVF.US,D,20241018,000000,244.944,253.584,230.688,247.104,748.79125,0
+IVF.US,D,20241021,000000,248.717,253.44,234.691,239.904,434.93375,0
+IVF.US,D,20241022,000000,290.88,339.84,250.56,293.76,18181.875,0
+IVF.US,D,20241023,000000,270.144,279.072,253.354,262.08,2280.55,0
+IVF.US,D,20241024,000000,258.912,264.96,239.069,253.44,2159.8375,0
+IVF.US,D,20241025,000000,254.678,255.168,224.64,241.488,924.3575,0
+IVF.US,D,20241028,000000,244.8,251.626,233.568,246.211,172.29125,0
+IVF.US,D,20241029,000000,243.446,243.446,224.64,229.626,461.18,0
+IVF.US,D,20241030,000000,230.4,239.04,208.282,217.152,566.94375,0
+IVF.US,D,20241031,000000,216.058,218.88,208.8,215.338,269.4125,0
+IVF.US,D,20241101,000000,230.112,234.23,216,229.824,346.32875,0
+IVF.US,D,20241104,000000,218.592,228.672,216,227.52,562.8575,0
+IVF.US,D,20241105,000000,231.84,241.891,227.52,238.464,142.5825,0
+IVF.US,D,20241106,000000,213.408,238.464,213.408,233.338,202.2325,0
+IVF.US,D,20241107,000000,233.28,253.44,227.52,247.104,198.78375,0
+IVF.US,D,20241108,000000,239.04,253.44,227.52,237.715,200.32875,0
+IVF.US,D,20241111,000000,259.2,259.2,230.458,250.56,225.395,0
+IVF.US,D,20241112,000000,250.56,250.56,230.256,241.632,104.631875,0
+IVF.US,D,20241113,000000,232.416,244.8,216,243.101,225.48875,0
+IVF.US,D,20241114,000000,225.216,259.2,225.216,248.198,509.28,0
+IVF.US,D,20241115,000000,244.8,247.68,230.4,244.8,208.68,0
+IVF.US,D,20241118,000000,236.246,244.8,233.28,233.856,70.52775,0
+IVF.US,D,20241119,000000,244.512,244.512,233.078,234.144,24.236,0
+IVF.US,D,20241120,000000,233.28,264.96,233.28,259.171,341.51625,0
+IVF.US,D,20241121,000000,250.704,269.28,247.968,252,181.64125,0
+IVF.US,D,20241122,000000,260.352,267.854,235.872,248.832,636.45375,0
+IVF.US,D,20241125,000000,256.32,273.6,251.424,264.96,308.97875,0
+IVF.US,D,20241126,000000,270.72,276.682,259.2,267.898,136.6,0
+IVF.US,D,20241127,000000,259.2,276.48,244.8,269.28,305.26,0
+IVF.US,D,20241129,000000,266.976,288,259.776,281.894,101.229125,0
+IVF.US,D,20241202,000000,262.166,281.002,259.229,273.6,342.15875,0
+IVF.US,D,20241203,000000,265.392,288,259.2,276.48,177.81875,0
+IVF.US,D,20241204,000000,282.24,282.24,241.92,264.989,134.50625,0
+IVF.US,D,20241205,000000,253.469,264.96,233.28,248.659,301.485,0
+IVF.US,D,20241206,000000,245.462,245.866,235.238,242.208,214.78375,0
+IVF.US,D,20241209,000000,240.192,241.92,224.64,233.856,251.7775,0
+IVF.US,D,20241210,000000,238.752,238.954,224.611,224.669,90.26725,0
+IVF.US,D,20241211,000000,227.52,256.032,221.76,238.622,275.0475,0
+IVF.US,D,20241212,000000,231.466,244.8,231.466,241.92,81.944375,0
+IVF.US,D,20241213,000000,241.344,244.8,230.4,236.16,128.03375,0
+IVF.US,D,20241216,000000,241.92,244.771,230.4,236.131,137.46125,0
+IVF.US,D,20241217,000000,230.4,230.429,230.4,230.4,432.565,0
+IVF.US,D,20241218,000000,227.52,232.963,210.24,210.24,301.37125,0
+IVF.US,D,20241219,000000,224.352,224.611,207.734,218.88,298.76375,0
+IVF.US,D,20241220,000000,217.44,224.64,213.149,216,137.5025,0
+IVF.US,D,20241223,000000,213.12,217.238,204.48,207.936,111.64575,0
+IVF.US,D,20241224,000000,216,227.232,210.24,224.64,71.52775,0
+IVF.US,D,20241226,000000,216.288,259.2,216.288,257.357,210.42,0
+IVF.US,D,20241227,000000,256.32,257.357,232.243,238.378,157.85375,0
+IVF.US,D,20241230,000000,230.688,244.08,222.048,226.08,41.427,0
+IVF.US,D,20241231,000000,233.28,241.92,227.52,233.28,88.02775,0
+IVF.US,D,20250102,000000,239.04,256.32,233.28,241.949,176.83625,0
+IVF.US,D,20250103,000000,242.957,254.966,233.597,250.618,132.76375,0
+IVF.US,D,20250106,000000,288,299.52,244.8,275.04,12341.95,0
+IVF.US,D,20250107,000000,267.12,285.12,254.938,276.48,976.96125,0
+IVF.US,D,20250108,000000,259.776,271.901,247.68,247.68,505.16625,0
+IVF.US,D,20250110,000000,240.25,244.8,233.28,234.259,225.13875,0
+IVF.US,D,20250113,000000,179.712,201.6,139.68,144,3495.825,0
+IVF.US,D,20250114,000000,149.76,149.76,135.36,144,556.33625,0
+IVF.US,D,20250115,000000,141.984,144,129.6,132.48,429.8775,0
+IVF.US,D,20250116,000000,132.48,135.072,118.397,121.478,623.79125,0
+IVF.US,D,20250117,000000,122.4,148.234,122.4,147.658,1749.4875,0
+IVF.US,D,20250121,000000,148.205,148.205,132.48,135.36,308.25625,0
+IVF.US,D,20250122,000000,140.832,140.976,129.773,131.558,181.13875,0
+IVF.US,D,20250123,000000,131.558,137.261,129.888,134.755,290.26375,0
+IVF.US,D,20250124,000000,131.328,144,131.328,138.269,218.295,0
+IVF.US,D,20250127,000000,144.202,144.202,132.48,132.509,262.07625,0
+IVF.US,D,20250128,000000,132.48,141.12,132.48,133.92,44.194375,0
+IVF.US,D,20250129,000000,136.829,138.211,130.147,131.328,165.135,0
+IVF.US,D,20250130,000000,131.328,140.746,129.773,139.68,105.77775,0
+IVF.US,D,20250131,000000,135.936,140.746,132.48,132.768,42.937375,0
+IVF.US,D,20250203,000000,136.771,136.771,129.744,132.494,62.065875,0
+IVF.US,D,20250204,000000,129.744,141.12,129.744,132.768,360.905,0
+IVF.US,D,20250205,000000,136.8,136.8,129.629,132.48,74.611,0
+IVF.US,D,20250206,000000,130.896,132.48,129.744,131.328,100.33325,0
+IVF.US,D,20250207,000000,131.328,131.328,122.688,124.272,132.11,0
+IVF.US,D,20250210,000000,122.4,138.182,106.646,113.53,2125.5875,0
+IVF.US,D,20250211,000000,112.32,123.523,102.182,108,988.72125,0
+IVF.US,D,20250212,000000,109.44,115.2,96.7968,103.68,733.47125,0
+IVF.US,D,20250213,000000,112.032,112.032,96.4512,103.68,590.43625,0
+IVF.US,D,20250214,000000,100.57,103.968,98.496,100.771,459.9675,0
+IVF.US,D,20250218,000000,108.461,112.291,102.298,105.062,332.70375,0
+IVF.US,D,20250219,000000,111.715,112.876,105.062,105.149,185.67625,0
+IVF.US,D,20250220,000000,103.997,113.069,103.997,109.44,217.1075,0
+IVF.US,D,20250221,000000,114.595,117.187,106.56,109.498,506.965,0
+IVF.US,D,20250224,000000,109.44,115.2,106.56,114.624,110.90275,0
+IVF.US,D,20250225,000000,109.728,115.2,106.56,107.366,115.6145,0
+IVF.US,D,20250226,000000,107.338,120.931,106.56,107.914,1106.715,0
+IVF.US,D,20250227,000000,106.704,118.08,102.24,106.56,496.67625,0
+IVF.US,D,20250228,000000,103.709,106.56,99.216,106.56,274.43625,0
+IVF.US,D,20250303,000000,106.56,112.291,106.56,106.848,263.4925,0
+IVF.US,D,20250304,000000,101.088,103.824,89.5968,92.16,453.09,0
+IVF.US,D,20250305,000000,94.464,95.04,88.128,91.2672,206.71125,0
+IVF.US,D,20250306,000000,92.16,92.16,87.0624,89.2224,62.1735,0
+IVF.US,D,20250307,000000,89.3088,91.296,82.7424,89.28,261.89125,0
+IVF.US,D,20250310,000000,89.28,91.2096,86.4288,86.688,126.5025,0
+IVF.US,D,20250311,000000,89.28,92.1312,86.4,89.28,143.00625,0
+IVF.US,D,20250312,000000,91.9584,103.68,87.7248,90.432,211.84,0
+IVF.US,D,20250313,000000,89.28,94.6368,89.28,92.4768,484.9675,0
+IVF.US,D,20250314,000000,74.5632,80.64,59.904,61.2576,4063.3,0
+IVF.US,D,20250317,000000,61.2864,61.2864,54.72,57.456,2448.7,0
+IVF.US,D,20250318,000000,56.4,59.76,46.56,59.04,6500.1625,0
+IVF.US,D,20250319,000000,59.04,64.8,53.76,55.44,5610.4125,0
+IVF.US,D,20250320,000000,55.2,57.6,51.6,56.16,4749.9875,0
+IVF.US,D,20250321,000000,56.16,66,55.44,65.76,3155.1125,0
+IVF.US,D,20250324,000000,65.76,65.76,55.68,57.84,3142.4125,0
+IVF.US,D,20250325,000000,57.6,57.6,53.76,54.72,914.79125,0
+IVF.US,D,20250326,000000,54.48,60.24,54.48,59.52,2769.2,0
+IVF.US,D,20250327,000000,58.08,59.2776,55.08,57.12,1616.2,0
+IVF.US,D,20250328,000000,55.2,56.9136,43.2,48,1537.825,0
+IVF.US,D,20250331,000000,48.24,48.84,46.7832,48,543.7075,0
+IVF.US,D,20250401,000000,48,52.32,46.32,47.76,832.29125,0
+IVF.US,D,20250402,000000,50.652,54.72,48.2184,52.8,3121.6625,0
+IVF.US,D,20250403,000000,52.7904,52.7976,48,50.4,3175.2875,0
+IVF.US,D,20250404,000000,48.96,50.8704,41.304,43.92,1257.2875,0
+IVF.US,D,20250407,000000,45.6,57.12,44.64,50.3136,6905.2875,0
+IVF.US,D,20250408,000000,50.4,66,44.64,46.32,31697.625,0
+IVF.US,D,20250409,000000,48,48,33.12,41.52,8829.6625,0
+IVF.US,D,20250410,000000,41.76,42,38.484,41.28,2674.3625,0
+IVF.US,D,20250411,000000,41.28,50.4,39.6,49.92,3793.95,0
+IVF.US,D,20250414,000000,49.92,55.92,49.92,54.24,7166.9875,0
+IVF.US,D,20250415,000000,46.8,52.32,42.7368,45.36,4397.3625,0
+IVF.US,D,20250416,000000,43.92,46.8,43.692,44.16,655.0825,0
+IVF.US,D,20250417,000000,45.12,47.328,45.12,46.08,804.99875,0
+IVF.US,D,20250421,000000,46.8,46.8,42,44.16,946.79125,0
+IVF.US,D,20250422,000000,45.12,45.12,40.8,43.2,1048.62375,0
+IVF.US,D,20250423,000000,42.8736,62.4,42.72,46.08,14480.375,0
+IVF.US,D,20250424,000000,45.6,51.36,44.6016,48.72,6380.825,0
+IVF.US,D,20250425,000000,48.48,55.68,47.0424,52.8,7844.3625,0
+IVF.US,D,20250428,000000,60.72,60.72,41.28,42.48,126848.625,0
+IVF.US,D,20250429,000000,39.84,40.08,33.12,38.64,14591.375,0
+IVF.US,D,20250430,000000,52.32,76.8,52.0824,57.36,3441153.25,0
+IVF.US,D,20250501,000000,50.88,54.24,43.68,45.12,80350.875,0
+IVF.US,D,20250502,000000,42.7224,44.64,39.6,43.2,85808.25,0
+IVF.US,D,20250505,000000,50.88,72,49.2,55.92,1623566.25,0
+IVF.US,D,20250506,000000,50.64,52.8,44.64,45.6,56282.625,0
+IVF.US,D,20250507,000000,45.12,52.8048,44.64,49.92,31858.875,0
+IVF.US,D,20250508,000000,52.56,59.52,51.12,51.84,49562.75,0
+IVF.US,D,20250509,000000,53.76,54.48,49.9248,50.16,15250.875,0
+IVF.US,D,20250512,000000,51.12,53.52,50.16,51.12,12376.7875,0
+IVF.US,D,20250513,000000,50.16,51.6,47.04,47.52,11023.4125,0
+IVF.US,D,20250514,000000,47.28,50.4,47.28,48.48,12033.1625,0
+IVF.US,D,20250515,000000,47.76,48.936,44.64,47.04,12047.95,0
+IVF.US,D,20250516,000000,44.64,49.2,44.4,47.76,11779.8625,0
+IVF.US,D,20250519,000000,49.2,52.8,46.56,52.08,24431.25,0
+IVF.US,D,20250520,000000,52.08,55.44,51.84,52.32,17487.375,0
+IVF.US,D,20250521,000000,47.04,49.2,46.32,46.92,9560.5375,0
+IVF.US,D,20250522,000000,46.08,48,42.48,42.72,12074.8625,0
+IVF.US,D,20250523,000000,41.52,43.2,39.84,40.32,6977.5375,0
+IVF.US,D,20250527,000000,41.04,41.28,38.16,39.6,6774.4125,0
+IVF.US,D,20250528,000000,39.12,43.1616,38.64,41.52,8994.575,0
+IVF.US,D,20250529,000000,42,42,39.8424,40.8,2259.0375,0
+IVF.US,D,20250530,000000,41.76,41.9088,40.08,40.56,3352.2,0
+IVF.US,D,20250602,000000,39.6,40.56,38.4,38.88,3875.5375,0
+IVF.US,D,20250603,000000,38.4,39.6,36.48,37.92,8542.95,0
+IVF.US,D,20250604,000000,37.92,38.4,37.2,38.16,4019.075,0
+IVF.US,D,20250605,000000,38.16,38.16,35.28,35.76,4892.45,0
+IVF.US,D,20250606,000000,35.76,36.6384,33.84,35.04,4202.4125,0
+IVF.US,D,20250609,000000,35.04,36.72,32.88,36.24,7337.7375,0
+IVF.US,D,20250610,000000,35.52,35.52,34.08,34.08,4858.45,0
+IVF.US,D,20250611,000000,34.32,35.52,33.6,35.04,2816.0375,0
+IVF.US,D,20250612,000000,34.32,34.32,33.36,34.08,2526.4875,0
+IVF.US,D,20250613,000000,34.08,34.1664,31.2,31.44,4076.6625,0
+IVF.US,D,20250616,000000,31.44,32.4,30.72,31.68,3329.4125,0
+IVF.US,D,20250617,000000,31.92,31.92,30,30,2572.4125,0
+IVF.US,D,20250618,000000,30,30.96,30,30.24,4314.8625,0
+IVF.US,D,20250620,000000,30.24,30.48,29.04,29.28,3523.2875,0
+IVF.US,D,20250623,000000,28.56,29.04,24.96,25.68,5538.7375,0
+IVF.US,D,20250624,000000,25.68,25.68,23.2824,24,6270.7375,0
+IVF.US,D,20250625,000000,25.92,36.72,24.24,24.48,357418.125,0
+IVF.US,D,20250626,000000,25.2,26.88,24.72,24.96,23075.375,0
+IVF.US,D,20250627,000000,24.24,24.72,21.6,22.0272,15196.5,0
+IVF.US,D,20250630,000000,21.6,22.0752,21,21.1176,7368.5375,0
+IVF.US,D,20250701,000000,20.88,21.156,19.7832,20.2704,9071.825,0
+IVF.US,D,20250702,000000,19.68,21.5448,19.68,21.012,4886.5375,0
+IVF.US,D,20250703,000000,20.6928,20.9298,20.1168,20.736,2265.2,0
+IVF.US,D,20250707,000000,20.2488,20.496,19.2,19.4376,5621.7375,0
+IVF.US,D,20250708,000000,19.32,20.4,19.32,20.4,5526.2375,0
+IVF.US,D,20250709,000000,20.4696,21.48,19.6824,20.616,8246.4125,0
+IVF.US,D,20250710,000000,19.9968,20.5872,19.344,19.68,6475.0375,0
+IVF.US,D,20250711,000000,19.68,20.4,18.24,18.6192,7363.8625,0
+IVF.US,D,20250714,000000,18.6168,19.2,17.664,18.9336,6483.45,0
+IVF.US,D,20250715,000000,20.2776,20.2776,18.3312,19.2456,2947.325,0
+IVF.US,D,20250716,000000,18.9792,19.68,18.4776,19.6776,3524.7,0
+IVF.US,D,20250717,000000,19.92,20.0856,18.48,19.9032,24702,0
+IVF.US,D,20250718,000000,20.4,22.08,19.92,20.2272,38889.25,0
+IVF.US,D,20250721,000000,22.4,22.4,18.64,20.4,42061.75,0
+IVF.US,D,20250722,000000,29.28,33.92,24.16,27.68,6549705.5,0
+IVF.US,D,20250723,000000,24.08,24.72,20.4,20.8,173688.75,0
+IVF.US,D,20250724,000000,20.48,20.48,17.2,17.52,95488.375,0
+IVF.US,D,20250725,000000,17.2,18.8064,16,17.92,82254.25,0
+IVF.US,D,20250728,000000,17.92,17.92,16.76,17.04,29219.125,0
+IVF.US,D,20250729,000000,17.28,17.64,13.68,14.48,1723033.5,0
+IVF.US,D,20250730,000000,14.24,15.2,12.88,14.24,123885.125,0
+IVF.US,D,20250731,000000,13.84,15.6,13.6,14.56,110299.75,0
+IVF.US,D,20250801,000000,14.4,15.12,13.76,14.72,112485.875,0
+IVF.US,D,20250804,000000,14.8,15.92,14.24,15.04,111452.125,0
+IVF.US,D,20250805,000000,15.12,18.16,13.3608,13.68,404570.75,0
+IVF.US,D,20250806,000000,13.76,14.88,13.52,13.68,77429.75,0
+IVF.US,D,20250807,000000,13.52,16.8,13.52,14.48,390108.625,0
+IVF.US,D,20250808,000000,14.96,14.96,14,14.4,85784.5,0
+IVF.US,D,20250811,000000,14.16,14.24,13.28,14,111381.25,0
+IVF.US,D,20250812,000000,14,14.72,13.68,13.84,92667.25,0
+IVF.US,D,20250813,000000,13.76,14.32,13.32,13.76,193653,0
+IVF.US,D,20250814,000000,14,14.48,13.6,14,178830.375,0
+IVF.US,D,20250815,000000,13.36,13.36,11.9208,12.56,98888.875,0
+IVF.US,D,20250818,000000,12.24,12.396,11.16,11.28,90808.75,0
+IVF.US,D,20250819,000000,10.8,11.0016,8.64,8.8,180675.75,0
+IVF.US,D,20250820,000000,8.48,9.04,8.24,8.96,51140.625,0
+IVF.US,D,20250821,000000,8.72,9.04,8.32,8.4,35612.5,0
+IVF.US,D,20250822,000000,8.4,9.28,8.32,8.96,57844.375,0
+IVF.US,D,20250825,000000,8.8,9.28,8.48,8.96,33140.5,0
+IVF.US,D,20250826,000000,8.96,8.96,8.08,8.08,47560.75,0
+IVF.US,D,20250827,000000,8.16,8.24,7.92,8.08,30680.25,0
+IVF.US,D,20250828,000000,8,8.1832,7.44,7.612,54444,0
+IVF.US,D,20250829,000000,7.92,7.92,7.4248,7.6792,21813.25,0
+IVF.US,D,20250902,000000,7.7328,7.7328,6.96,7.392,37289.75,0
+IVF.US,D,20250903,000000,7.36,7.56,7.2296,7.44,28228.125,0
+IVF.US,D,20250904,000000,7.28,7.5192,6.56,6.748,36793.5,0
+IVF.US,D,20250905,000000,6.88,6.92,5.84,6.552,39474.625,0
+IVF.US,D,20250908,000000,6.472,8.16,6.4552,8.08,142712.375,0
+IVF.US,D,20250909,000000,7.8664,7.92,7.52,7.696,26339.5,0
+IVF.US,D,20250910,000000,7.44,8.24,7.4,8.08,35026.5,0
+IVF.US,D,20250911,000000,8,8.24,7.7624,8.16,26494,0
+IVF.US,D,20250912,000000,7.84,8.4,7.84,8.4,30775.125,0
+IVF.US,D,20250915,000000,8.4,8.4,7.77928,7.984,23614.625,0
+IVF.US,D,20250916,000000,7.76,7.9832,7.5144,7.5992,23266.375,0
+IVF.US,D,20250917,000000,7.5992,7.90319,6.8848,7.0944,25032.375,0
+IVF.US,D,20250918,000000,7,7.35999,6.9608,6.9712,17751.25,0
+IVF.US,D,20250919,000000,6.96,7.4296,6.96,7.0512,18478.75,0
+IVF.US,D,20250922,000000,7.12,7.156,6.6488,6.7512,14661.25,0
+IVF.US,D,20250923,000000,6.88,7.03999,6.8008,6.9704,7976.125,0
+IVF.US,D,20250924,000000,6.96,6.9704,6.72,6.8968,7856,0
+IVF.US,D,20250925,000000,6.672,6.87919,6.672,6.8624,7253,0
+IVF.US,D,20250926,000000,6.68,6.7992,6.5608,6.6984,14377.875,0
+IVF.US,D,20250929,000000,6.64,6.8024,6.4664,6.5488,22722.5,0
+IVF.US,D,20250930,000000,6.56,6.56,5.9792,6.0792,22009.125,0
+IVF.US,D,20251001,000000,6.08,6.31119,5.88,6.1416,19921.125,0
+IVF.US,D,20251002,000000,6.24,6.72,6.0904,6.6952,20556.5,0
+IVF.US,D,20251003,000000,6.8,6.8,6.2912,6.328,31593.75,0
+IVF.US,D,20251006,000000,6.312,6.64,6.204,6.3656,28732,0
+IVF.US,D,20251007,000000,6.4608,6.4616,5.96721,6.1016,18901.75,0
+IVF.US,D,20251008,000000,6.48,6.7192,6.164,6.6208,19179.125,0
+IVF.US,D,20251009,000000,6.4848,6.6184,6.3216,6.4552,7158.625,0
+IVF.US,D,20251010,000000,6.4552,6.46,5.84,5.9184,22118,0
+IVF.US,D,20251013,000000,5.912,6.04,5.76,5.8264,8232.625,0
+IVF.US,D,20251014,000000,5.8,6.24,5.4416,6.24,27283.75,0
+IVF.US,D,20251015,000000,6.116,6.376,6,6.032,15453.25,0
+IVF.US,D,20251016,000000,6.032,16.8792,5.76,11.2,27876632.125,0
+IVF.US,D,20251017,000000,8.08,8.48,6.0008,6.0144,2487511,0
+IVF.US,D,20251020,000000,5.6,5.9992,5.3408,5.444,469835.75,0
+IVF.US,D,20251021,000000,5.2,5.2008,4.0928,4.32,604097.125,0
+IVF.US,D,20251022,000000,3.9984,5.8304,3.9984,5.0752,1535522.25,0
+IVF.US,D,20251023,000000,4.8608,5.52,4.4,5.1648,483657.625,0
+IVF.US,D,20251024,000000,5.0408,5.36,4.6224,4.6248,331691.75,0
+IVF.US,D,20251027,000000,4.72,4.7992,4.2808,4.2816,216560.75,0
+IVF.US,D,20251028,000000,4.288,4.4984,4.08,4.12,130335.5,0
+IVF.US,D,20251029,000000,4,4.32,3.92,3.928,95860.625,0
+IVF.US,D,20251030,000000,3.9032,3.9904,3.6,3.6888,147910.625,0
+IVF.US,D,20251031,000000,3.68,5.316,3.6448,4.3248,1420085,0
+IVF.US,D,20251103,000000,4.2248,4.632,3.744,4.2688,407360,0
+IVF.US,D,20251104,000000,3.9936,4.152,3.8592,3.9536,101063.5,0
+IVF.US,D,20251105,000000,3.84,4.2872,3.776,4.1904,115436.75,0
+IVF.US,D,20251106,000000,4.08,4.1896,3.88,3.96,72413.75,0
+IVF.US,D,20251107,000000,3.84,4.31992,3.8,4.3104,116891.125,0
+IVF.US,D,20251110,000000,4.1344,4.6768,4.1232,4.4,137355.625,0
+IVF.US,D,20251111,000000,4.2584,4.5512,4.252,4.3464,56871.875,0
+IVF.US,D,20251112,000000,4.3016,4.9,4.3016,4.552,145499.25,0
+IVF.US,D,20251113,000000,4.4,4.5296,3.852,3.992,107952.875,0
+IVF.US,D,20251114,000000,3.872,4.1296,3.84,3.8596,47749,0
+IVF.US,D,20251117,000000,3.952,4,3.6,3.664,76591.875,0
+IVF.US,D,20251118,000000,3.52,3.596,3.208,3.4496,106601.875,0
+IVF.US,D,20251119,000000,3.3952,3.4964,2.72,2.9672,120850.25,0
+IVF.US,D,20251120,000000,2.96,3.08,2.432,2.4808,120413,0
+IVF.US,D,20251121,000000,2.2816,2.8616,2.2528,2.616,123331.75,0
+IVF.US,D,20251124,000000,2.688,2.688,2.5616,2.5776,35247,0
+IVF.US,D,20251125,000000,2.24,2.24,1.8912,2.056,377357,0
+IVF.US,D,20251126,000000,1.96,2.08,1.92,2.0232,155958.25,0
+IVF.US,D,20251128,000000,2.05,2.26,1.81,2.245,8526881,0
+IVF.US,D,20251201,000000,2.42,2.4247,1.63,1.69,6643899,0
+IVF.US,D,20251202,000000,1.71,1.74,1.41,1.49,1803295,0
+IVF.US,D,20251203,000000,1.4,1.6,1.32,1.6,543457,0
+IVF.US,D,20251204,000000,1.54,1.82,1.4301,1.64,467799,0
+IVF.US,D,20251205,000000,1.65,1.65,1.5,1.54,228683,0
+IVF.US,D,20251208,000000,1.54,1.54,1.38,1.49,190450,0
+IVF.US,D,20251209,000000,1.44,1.5953,1.44,1.53,298380,0
+IVF.US,D,20251210,000000,1.54,1.56,1.38,1.38,220779,0
+IVF.US,D,20251211,000000,1.39,1.49,1.32,1.43,236077,0
+IVF.US,D,20251212,000000,1.43,1.43,1.34,1.34,125564,0
+IVF.US,D,20251215,000000,1.38,1.38,1.15,1.19,213013,0
+IVF.US,D,20251216,000000,1.19,1.2317,1.14,1.18,109075,0
+IVF.US,D,20251217,000000,1.18,1.227,1.0401,1.065,370788,0
+IVF.US,D,20251218,000000,1.04,1.0899,0.91,0.9326,179660,0
+IVF.US,D,20251219,000000,0.9259,0.9646,0.91,0.92,103773,0
+IVF.US,D,20251222,000000,0.94,0.9646,0.8814,0.8814,77336,0
+IVF.US,D,20251223,000000,0.8815,0.91,0.86,0.8858,78146,0
+IVF.US,D,20251224,000000,0.8764,0.916,0.85715,0.874,52625,0
+IVF.US,D,20251226,000000,0.89,0.89,0.8206,0.8376,87911,0
+IVF.US,D,20251229,000000,0.8376,0.8376,0.731,0.741,97582,0
+IVF.US,D,20251230,000000,0.741,0.82,0.7101,0.815,166197,0
+IVF.US,D,20251231,000000,0.814,0.814,0.7526,0.7526,81571,0
+IVF.US,D,20260102,000000,0.78,0.91,0.76,0.9,104075,0
+IVF.US,D,20260105,000000,0.9,1.1084,0.9,1.01,458932,0
+IVF.US,D,20260106,000000,1.04,1.04,0.802,0.9002,406265,0
+IVF.US,D,20260107,000000,0.91,0.9546,0.901,0.95,323257,0
+IVF.US,D,20260108,000000,0.95,0.95,0.9,0.9018,91887,0
+IVF.US,D,20260109,000000,0.8923,0.95,0.82,0.8522,77102,0
+IVF.US,D,20260112,000000,0.86,0.8893,0.801,0.8425,137459,0
+IVF.US,D,20260113,000000,0.821,0.835,0.8,0.8019,67611,0
+IVF.US,D,20260114,000000,0.83,0.86,0.8035,0.81,58623,0
+IVF.US,D,20260115,000000,0.81,0.85,0.8022,0.8115,70854,0
+IVF.US,D,20260116,000000,0.8,0.849999,0.8,0.8124,61510057,0
+IVF.US,D,20260120,000000,3.345,4.58,2.33,2.37,265796189,0
+IVF.US,D,20260121,000000,2.09,2.27,1.73,2.01,8607604,0
+IVF.US,D,20260122,000000,1.95,2.01,1.66,1.76,2940482,0
+IVF.US,D,20260123,000000,1.66,1.84,1.61,1.63,1311305,0
+IVF.US,D,20260126,000000,1.34,1.44,1.21,1.21,1824185,0
+IVF.US,D,20260127,000000,1.93,2.14,1.47,1.715,65745067,0
+IVF.US,D,20260128,000000,1.68,1.88,1.52,1.62,2868430,0
+IVF.US,D,20260129,000000,1.61,1.62,1.39,1.41,950640,0
+IVF.US,D,20260130,000000,1.4,1.4,1.2501,1.37,657581,0
+IVF.US,D,20260202,000000,1.31,1.3295,1.23,1.24,372787,0
+IVF.US,D,20260203,000000,1.24,1.29,1.14,1.16,381728,0
+IVF.US,D,20260204,000000,1.16,1.22,1.02,1.07,773866,0
+IVF.US,D,20260205,000000,1.05,1.14,1,1.05,492762,0
+IVF.US,D,20260206,000000,1.05,1.12,1.015,1.1,265368,0
+IVF.US,D,20260209,000000,1.11,1.12,1.05,1.105,244502,0
+IVF.US,D,20260210,000000,1.16,1.2111,1.04,1.11,602586,0
+IVF.US,D,20260211,000000,1.13,1.255,1.07,1.1,676593,0
+IVF.US,D,20260212,000000,1.12,1.15,1,1.04,343390,0
+IVF.US,D,20260213,000000,1.08,1.1,1.035,1.06,171903,0
+IVF.US,D,20260217,000000,1.03,1.0499,0.92,1.02,291658,0
+IVF.US,D,20260218,000000,1.01,1.03,0.97,1.005,137592,0

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

@@ -0,0 +1,1139 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVVD.US,D,20210806,000000,21,23.19,20.5,20.88,3246488,0
+IVVD.US,D,20210809,000000,21.7,26.78,21.02,23.06,1522207,0
+IVVD.US,D,20210810,000000,23.06,25.4614,22.39,24.2,1010205,0
+IVVD.US,D,20210811,000000,24.12,28.575,23.77,27.76,751724,0
+IVVD.US,D,20210812,000000,28.11,31.5825,27.6801,29.22,1825964,0
+IVVD.US,D,20210813,000000,28.27,29.5763,25,26.66,550698,0
+IVVD.US,D,20210816,000000,26.1,28.505,26.0001,27.97,374427,0
+IVVD.US,D,20210817,000000,27.95,29.21,26.28,26.89,672449,0
+IVVD.US,D,20210818,000000,27.05,27.925,25.4,26.8,616452,0
+IVVD.US,D,20210819,000000,26.38,27.8499,26.01,26.94,359541,0
+IVVD.US,D,20210820,000000,27.05,27.86,26.558,27.64,807048,0
+IVVD.US,D,20210823,000000,27.91,29.8,27.17,29.25,487754,0
+IVVD.US,D,20210824,000000,29.57,29.62,28.6,29.22,376205,0
+IVVD.US,D,20210825,000000,29.33,29.33,27.84,27.97,187086,0
+IVVD.US,D,20210826,000000,28.2,29.6499,26.95,27.24,334985,0
+IVVD.US,D,20210827,000000,27.22,32.98,26.87,30.38,355362,0
+IVVD.US,D,20210830,000000,30.7,32.34,30.325,32.34,362403,0
+IVVD.US,D,20210831,000000,32.9,34.74,32.66,33.84,913125,0
+IVVD.US,D,20210901,000000,33.9,35,33.5,33.75,267206,0
+IVVD.US,D,20210902,000000,33.75,36.12,33.5,35.84,201994,0
+IVVD.US,D,20210903,000000,35.85,44.689,35.69,42.39,591682,0
+IVVD.US,D,20210907,000000,42.08,42.33,38.13,41.75,469325,0
+IVVD.US,D,20210908,000000,41.62,43.28,41.501,42.49,301519,0
+IVVD.US,D,20210909,000000,42.6,48.37,42.22,46.91,481411,0
+IVVD.US,D,20210910,000000,47.75,54.59,45.63,53.9,567301,0
+IVVD.US,D,20210913,000000,54.71,58.59,41.32,43,933829,0
+IVVD.US,D,20210914,000000,43.05,50.95,43.0479,49.37,671326,0
+IVVD.US,D,20210915,000000,49.42,57.7289,49.42,55.3,1150848,0
+IVVD.US,D,20210916,000000,55.01,56.08,50.3061,56.08,447264,0
+IVVD.US,D,20210917,000000,56.02,59.5,50.435,51.46,3804930,0
+IVVD.US,D,20210920,000000,49.01,52.22,44.43,46.23,603866,0
+IVVD.US,D,20210921,000000,47.64,52.16,47.04,47.86,546189,0
+IVVD.US,D,20210922,000000,47.76,47.76,43.52,44.92,281683,0
+IVVD.US,D,20210923,000000,45.37,47.12,43.03,46.74,160953,0
+IVVD.US,D,20210924,000000,47.13,47.2,42.51,43.72,294359,0
+IVVD.US,D,20210927,000000,43.84,46.155,42.515,45.1,257126,0
+IVVD.US,D,20210928,000000,44.61,44.97,37.9,39.53,549900,0
+IVVD.US,D,20210929,000000,39.68,43.41,38.76,40.54,234617,0
+IVVD.US,D,20210930,000000,40.79,42.73,39.58,42.24,267333,0
+IVVD.US,D,20211001,000000,35,35,23.5101,27.98,3252937,0
+IVVD.US,D,20211004,000000,27.78,29.08,26.12,28.63,1190399,0
+IVVD.US,D,20211005,000000,28.43,32.76,28.4043,31.87,907242,0
+IVVD.US,D,20211006,000000,30.92,32.9899,30.0304,30.97,551119,0
+IVVD.US,D,20211007,000000,31.25,32.819,31.001,31.4,431326,0
+IVVD.US,D,20211008,000000,31.42,36,30.92,34.32,376631,0
+IVVD.US,D,20211011,000000,34.35,35.92,33.84,34.94,205417,0
+IVVD.US,D,20211012,000000,35,36.41,34.63,34.95,209851,0
+IVVD.US,D,20211013,000000,35.01,35.025,29.78,30.74,558024,0
+IVVD.US,D,20211014,000000,31.13,32.499,29.33,30.87,318331,0
+IVVD.US,D,20211015,000000,31.29,32.95,30.99,32.43,289387,0
+IVVD.US,D,20211018,000000,32.26,35,32.26,33.62,299189,0
+IVVD.US,D,20211019,000000,34.78,38.24,34.47,37.07,475543,0
+IVVD.US,D,20211020,000000,37,38.48,35.211,35.74,368688,0
+IVVD.US,D,20211021,000000,35.74,36.0768,33.1,33.65,263551,0
+IVVD.US,D,20211022,000000,33.54,33.99,30.505,33.75,229429,0
+IVVD.US,D,20211025,000000,33.39,34.59,31.2,32.05,184394,0
+IVVD.US,D,20211026,000000,32.51,33.1,31.571,32.76,102905,0
+IVVD.US,D,20211027,000000,32.7,33.96,31.64,31.79,155658,0
+IVVD.US,D,20211028,000000,31.79,32.8,31.52,32.45,280775,0
+IVVD.US,D,20211029,000000,32.43,32.63,27.69,29.24,1035569,0
+IVVD.US,D,20211101,000000,29.53,31.81,28.911,30.65,172266,0
+IVVD.US,D,20211102,000000,31.18,31.74,29.66,30.25,214743,0
+IVVD.US,D,20211103,000000,30.34,31.41,29.77,31.1,240818,0
+IVVD.US,D,20211104,000000,31.42,31.7899,29.495,30.3,613147,0
+IVVD.US,D,20211105,000000,24,24.83,18.25,20.04,2569474,0
+IVVD.US,D,20211108,000000,21.16,21.35,19.08,19.21,696149,0
+IVVD.US,D,20211109,000000,19.46,20.4563,18.9,20.04,607241,0
+IVVD.US,D,20211110,000000,19.69,20.2999,19.171,19.81,276120,0
+IVVD.US,D,20211111,000000,19.71,20.249,18.95,19.19,248438,0
+IVVD.US,D,20211112,000000,19.21,19.44,18.55,19.14,271918,0
+IVVD.US,D,20211115,000000,19.25,21.48,19.25,20.35,487064,0
+IVVD.US,D,20211116,000000,20.47,20.5,19.3,20.2,524439,0
+IVVD.US,D,20211117,000000,20.12,21.07,19.925,20.55,251744,0
+IVVD.US,D,20211118,000000,20.71,21.01,18.32,19.51,444465,0
+IVVD.US,D,20211119,000000,19.59,20.22,19.4,20.07,187222,0
+IVVD.US,D,20211122,000000,19.81,20.82,18.69,19.23,568693,0
+IVVD.US,D,20211123,000000,18.99,19.64,17.38,18.43,341971,0
+IVVD.US,D,20211124,000000,18.23,18.82,17.91,18.73,259890,0
+IVVD.US,D,20211126,000000,22,27.86,21.21,25.12,2807864,0
+IVVD.US,D,20211129,000000,33.7704,53.7199,33.64,46.83,18402607,0
+IVVD.US,D,20211130,000000,49.2,78.82,41.5017,47.04,19479383,0
+IVVD.US,D,20211201,000000,45,49.98,41.21,46.345,5069202,0
+IVVD.US,D,20211202,000000,45.31,51.48,42.7,46.49,1400063,0
+IVVD.US,D,20211203,000000,47.31,47.3681,43,45.83,1039548,0
+IVVD.US,D,20211206,000000,41.1,43.74,31.68,32.53,2488183,0
+IVVD.US,D,20211207,000000,33.8,39.31,33.8,38.73,1233307,0
+IVVD.US,D,20211208,000000,38.72,39.39,35.25,37.79,660912,0
+IVVD.US,D,20211209,000000,35.83,40.12,34.76,34.97,463599,0
+IVVD.US,D,20211210,000000,34.69,35.335,33.11,33.23,474576,0
+IVVD.US,D,20211213,000000,36.1571,36.829,32.95,34.26,652528,0
+IVVD.US,D,20211214,000000,10,10,6.3,7.26,41152868,0
+IVVD.US,D,20211215,000000,6.94,6.94,5.57,6.35,16886849,0
+IVVD.US,D,20211216,000000,6.33,16.41,6.25,14.18,195361433,0
+IVVD.US,D,20211217,000000,15.98,17.1,10.81,11.48,68849867,0
+IVVD.US,D,20211220,000000,10.91,11,9,10,11411316,0
+IVVD.US,D,20211221,000000,9.65,10.7,9.47,10.29,6902702,0
+IVVD.US,D,20211222,000000,9.19,9.4,8.34,8.91,6763284,0
+IVVD.US,D,20211223,000000,8.6,9.25,8.5,8.66,4656893,0
+IVVD.US,D,20211227,000000,8.66,10.07,8.4,9,10170684,0
+IVVD.US,D,20211228,000000,8.93,8.97,7.79,7.85,3447721,0
+IVVD.US,D,20211229,000000,7.89,7.94,7.2701,7.57,2831921,0
+IVVD.US,D,20211230,000000,7.6,8.05,7.4301,7.87,1872879,0
+IVVD.US,D,20211231,000000,7.74,7.82,7.25,7.26,1771010,0
+IVVD.US,D,20220103,000000,7.2,7.49,6.921,7.48,2611087,0
+IVVD.US,D,20220104,000000,7.45,7.4899,6.87,7.22,2226700,0
+IVVD.US,D,20220105,000000,6.96,7.289,6.305,6.5,2110511,0
+IVVD.US,D,20220106,000000,6.26,6.384,5.72,6.12,3183907,0
+IVVD.US,D,20220107,000000,6.06,6.49,5.84,5.93,1592653,0
+IVVD.US,D,20220110,000000,5.86,6.1591,5.58,6.11,2079961,0
+IVVD.US,D,20220111,000000,6.03,6.22,5.87,6.02,1672115,0
+IVVD.US,D,20220112,000000,6.05,6.06,5.72,5.83,4423320,0
+IVVD.US,D,20220113,000000,6.76,6.77,5.18,5.26,24950277,0
+IVVD.US,D,20220114,000000,5.08,5.9,4.92,5.7,7829738,0
+IVVD.US,D,20220118,000000,5.43,5.9,5.29,5.5,3073993,0
+IVVD.US,D,20220119,000000,5.61,5.76,5.36,5.55,3153137,0
+IVVD.US,D,20220120,000000,5.62,6.99,5.61,6.44,9382977,0
+IVVD.US,D,20220121,000000,6.11,6.42,5.73,6.29,3118526,0
+IVVD.US,D,20220124,000000,5.9501,6.22,5.51,6.18,1926808,0
+IVVD.US,D,20220125,000000,5.84,6.97,5.84,6.74,2724007,0
+IVVD.US,D,20220126,000000,6.62,7.95,6.6023,7.09,6149916,0
+IVVD.US,D,20220127,000000,7.17,7.59,6.42,6.59,3961511,0
+IVVD.US,D,20220128,000000,6.52,6.88,6.39,6.78,1860415,0
+IVVD.US,D,20220131,000000,6.69,7.27,6.67,7.18,1944262,0
+IVVD.US,D,20220201,000000,7.2,7.85,7.1139,7.76,1859895,0
+IVVD.US,D,20220202,000000,7.8,8.49,7.68,7.9,2933211,0
+IVVD.US,D,20220203,000000,7.52,8.29,7.3,7.85,1648107,0
+IVVD.US,D,20220204,000000,7.9,8.27,7.45,8.23,1791435,0
+IVVD.US,D,20220207,000000,8.18,9.9287,8.14,9.25,3322753,0
+IVVD.US,D,20220208,000000,9.23,9.85,8.47,9.81,2102999,0
+IVVD.US,D,20220209,000000,9.85,12.11,9.41,10.77,6844579,0
+IVVD.US,D,20220210,000000,10.28,10.46,7.01,7.34,11943563,0
+IVVD.US,D,20220211,000000,7.5,7.7997,6.75,7,3332159,0
+IVVD.US,D,20220214,000000,6.74,7,6.27,6.39,2388252,0
+IVVD.US,D,20220215,000000,6.66,7.145,6.3,7.11,2572599,0
+IVVD.US,D,20220216,000000,7.02,7.04,6.53,6.89,1501128,0
+IVVD.US,D,20220217,000000,6.68,7.0299,6.36,6.47,1394561,0
+IVVD.US,D,20220218,000000,6.46,6.66,6.12,6.42,1612394,0
+IVVD.US,D,20220222,000000,6.01,6.7292,6.01,6.43,1543933,0
+IVVD.US,D,20220223,000000,6.585,6.585,6,6.18,1443327,0
+IVVD.US,D,20220224,000000,5.55,6.42,5.52,6.34,2918396,0
+IVVD.US,D,20220225,000000,6.34,6.63,6.11,6.53,1248366,0
+IVVD.US,D,20220228,000000,6.48,6.89,6.4605,6.69,1326169,0
+IVVD.US,D,20220301,000000,6.44,6.9369,6.4,6.52,855205,0
+IVVD.US,D,20220302,000000,6.5,6.56,5.93,6.1,2193585,0
+IVVD.US,D,20220303,000000,6.11,6.2,5.2538,5.35,5862068,0
+IVVD.US,D,20220304,000000,5.27,5.52,4.88,5.03,1455765,0
+IVVD.US,D,20220307,000000,5,5.45,4.99,5.02,1790303,0
+IVVD.US,D,20220308,000000,4.94,5.32,4.7812,5.01,1243012,0
+IVVD.US,D,20220309,000000,5.14,5.48,5.1013,5.22,1407599,0
+IVVD.US,D,20220310,000000,5.1,5.37,5.05,5.2,1001515,0
+IVVD.US,D,20220311,000000,5.29,5.569,5.02,5.05,1454942,0
+IVVD.US,D,20220314,000000,5.05,5.09,4.54,4.65,1382051,0
+IVVD.US,D,20220315,000000,4.66,4.9453,4.62,4.73,793446,0
+IVVD.US,D,20220316,000000,4.76,5.06,4.7012,5,2354001,0
+IVVD.US,D,20220317,000000,4.94,5.13,4.82,4.99,1959677,0
+IVVD.US,D,20220318,000000,5.03,5.25,4.935,4.97,6776785,0
+IVVD.US,D,20220321,000000,5.04,5.07,4.38,4.55,3010444,0
+IVVD.US,D,20220322,000000,4.54,4.61,4.38,4.4,2447075,0
+IVVD.US,D,20220323,000000,4.49,4.5099,4.17,4.18,1408812,0
+IVVD.US,D,20220324,000000,4.29,4.29,4.05,4.2,1174144,0
+IVVD.US,D,20220325,000000,4.21,4.25,3.88,3.96,1342522,0
+IVVD.US,D,20220328,000000,4,4.04,3.67,3.81,1313648,0
+IVVD.US,D,20220329,000000,3.84,4.03,3.82,3.85,1523760,0
+IVVD.US,D,20220330,000000,5.73,6.14,5,5.02,92276555,0
+IVVD.US,D,20220331,000000,4.985,4.99,4.525,4.56,8512992,0
+IVVD.US,D,20220401,000000,4.5,4.65,4.2712,4.52,3993972,0
+IVVD.US,D,20220404,000000,4.38,4.62,4.3335,4.38,2623945,0
+IVVD.US,D,20220405,000000,4.29,4.41,3.9647,4.06,1818984,0
+IVVD.US,D,20220406,000000,3.99,4.1588,3.89,4.13,1744718,0
+IVVD.US,D,20220407,000000,4.09,4.09,3.84,4.01,1396450,0
+IVVD.US,D,20220408,000000,4,4.02,3.84,3.86,1393173,0
+IVVD.US,D,20220411,000000,3.83,3.83,3.62,3.69,1182893,0
+IVVD.US,D,20220412,000000,3.69,3.76,3.61,3.66,813858,0
+IVVD.US,D,20220413,000000,3.67,3.94,3.6512,3.87,1584799,0
+IVVD.US,D,20220414,000000,3.65,3.76,3.57,3.59,2011857,0
+IVVD.US,D,20220418,000000,3.5,3.56,3.13,3.14,2084962,0
+IVVD.US,D,20220419,000000,3.17,3.35,3.04,3.25,1361705,0
+IVVD.US,D,20220420,000000,3.24,3.26,3.14,3.18,1631531,0
+IVVD.US,D,20220421,000000,3.2,3.21,2.94,2.98,1603979,0
+IVVD.US,D,20220422,000000,2.96,3.03,2.9,2.95,1170252,0
+IVVD.US,D,20220425,000000,2.84,3.08,2.83,3.07,1306949,0
+IVVD.US,D,20220426,000000,3.1,3.1,2.87,2.88,1195147,0
+IVVD.US,D,20220427,000000,2.88,3.02,2.87,2.91,1951189,0
+IVVD.US,D,20220428,000000,2.94,2.94,2.695,2.9,1188878,0
+IVVD.US,D,20220429,000000,2.85,3.0088,2.78,2.86,1385975,0
+IVVD.US,D,20220502,000000,2.83,3.04,2.83,3.04,1539289,0
+IVVD.US,D,20220503,000000,3.02,3.14,2.9491,3.03,1484316,0
+IVVD.US,D,20220504,000000,3.07,3.265,2.8709,3.23,1433348,0
+IVVD.US,D,20220505,000000,3.18,3.18,2.925,2.98,883873,0
+IVVD.US,D,20220506,000000,2.96,2.9883,2.8001,2.88,883468,0
+IVVD.US,D,20220509,000000,2.78,2.875,2.6725,2.74,1126571,0
+IVVD.US,D,20220510,000000,2.78,2.92,2.69,2.8,725882,0
+IVVD.US,D,20220511,000000,2.75,2.77,2.52,2.555,1127497,0
+IVVD.US,D,20220512,000000,2.49,2.74,2.46,2.66,905785,0
+IVVD.US,D,20220513,000000,2.7,2.865,2.52,2.72,1727201,0
+IVVD.US,D,20220516,000000,2.74,3.07,2.67,2.87,1321877,0
+IVVD.US,D,20220517,000000,2.88,3.07,2.88,3.06,1072285,0
+IVVD.US,D,20220518,000000,2.98,3.12,2.895,2.95,1055930,0
+IVVD.US,D,20220519,000000,2.91,3.025,2.865,2.97,881183,0
+IVVD.US,D,20220520,000000,3.02,3.119,2.81,2.95,777666,0
+IVVD.US,D,20220523,000000,2.95,2.968,2.58,2.67,1202496,0
+IVVD.US,D,20220524,000000,2.62,2.635,2.53,2.63,744523,0
+IVVD.US,D,20220525,000000,2.58,2.66,2.475,2.62,1090393,0
+IVVD.US,D,20220526,000000,2.6,2.745,2.58,2.7,590535,0
+IVVD.US,D,20220527,000000,2.72,3,2.645,2.98,887868,0
+IVVD.US,D,20220531,000000,2.97,3.04,2.88,2.96,571996,0
+IVVD.US,D,20220601,000000,2.96,3.02,2.87,2.94,658563,0
+IVVD.US,D,20220602,000000,2.92,3.13,2.905,3.08,767476,0
+IVVD.US,D,20220603,000000,3.06,3.18,2.99,3.16,932471,0
+IVVD.US,D,20220606,000000,3.17,3.44,3.16,3.35,1734456,0
+IVVD.US,D,20220607,000000,3.28,3.53,3.27,3.51,1233301,0
+IVVD.US,D,20220608,000000,3.46,3.6,3.26,3.3,993320,0
+IVVD.US,D,20220609,000000,3.26,3.26,3.1,3.1,1171719,0
+IVVD.US,D,20220610,000000,3.04,3.08,2.86,2.96,1236746,0
+IVVD.US,D,20220613,000000,2.83,2.88,2.64,2.655,746063,0
+IVVD.US,D,20220614,000000,2.71,2.71,2.55,2.64,650549,0
+IVVD.US,D,20220615,000000,2.7,2.74,2.41,2.63,1940238,0
+IVVD.US,D,20220616,000000,2.58,2.61,2.42,2.54,1379894,0
+IVVD.US,D,20220617,000000,2.55,2.79,2.55,2.72,1482978,0
+IVVD.US,D,20220621,000000,2.75,3.045,2.75,2.96,1717534,0
+IVVD.US,D,20220622,000000,2.92,3.205,2.8916,3.09,1804774,0
+IVVD.US,D,20220623,000000,3.12,3.32,3.0101,3.29,729899,0
+IVVD.US,D,20220624,000000,3.29,3.41,3.21,3.36,1899038,0
+IVVD.US,D,20220627,000000,3.38,3.43,3.205,3.38,429505,0
+IVVD.US,D,20220628,000000,3.35,3.41,3.2,3.25,411628,0
+IVVD.US,D,20220629,000000,3.19,3.3,3.165,3.3,359552,0
+IVVD.US,D,20220630,000000,3.2,3.34,3.16,3.28,341816,0
+IVVD.US,D,20220701,000000,3.32,3.52,3.27,3.5,469245,0
+IVVD.US,D,20220705,000000,3.33,3.41,3.21,3.37,684764,0
+IVVD.US,D,20220706,000000,3.38,3.88,3.36,3.78,1218781,0
+IVVD.US,D,20220707,000000,3.8,4.12,3.61,4.12,1251158,0
+IVVD.US,D,20220708,000000,4.01,4.24,3.99,4.13,637064,0
+IVVD.US,D,20220711,000000,4.11,4.11,3.83,3.94,463296,0
+IVVD.US,D,20220712,000000,3.96,4.195,3.9,4.17,612576,0
+IVVD.US,D,20220713,000000,4.12,4.26,4.015,4.15,562728,0
+IVVD.US,D,20220714,000000,4.04,4.04,3.785,3.84,376922,0
+IVVD.US,D,20220715,000000,3.9,4.03,3.795,4.02,346750,0
+IVVD.US,D,20220718,000000,4.07,4.29,3.9,3.92,545895,0
+IVVD.US,D,20220719,000000,3.96,4.23,3.91,4.21,380770,0
+IVVD.US,D,20220720,000000,4.2,4.52,4.11,4.35,491434,0
+IVVD.US,D,20220721,000000,4.27,4.4712,4.24,4.4,304984,0
+IVVD.US,D,20220722,000000,4.4,4.4,4.14,4.16,263497,0
+IVVD.US,D,20220725,000000,4.18,4.25,4.01,4.05,359452,0
+IVVD.US,D,20220726,000000,4.03,4.035,3.86,3.91,219917,0
+IVVD.US,D,20220727,000000,3.9,3.9932,3.72,3.92,336914,0
+IVVD.US,D,20220728,000000,3.93,3.93,3.63,3.7,430640,0
+IVVD.US,D,20220729,000000,3.7,3.7,3.39,3.52,633175,0
+IVVD.US,D,20220801,000000,3.61,3.61,3.37,3.4,323589,0
+IVVD.US,D,20220802,000000,3.38,3.575,3.32,3.53,374568,0
+IVVD.US,D,20220803,000000,3.59,3.78,3.542,3.57,466191,0
+IVVD.US,D,20220804,000000,3.59,3.79,3.59,3.75,332915,0
+IVVD.US,D,20220805,000000,3.71,4.015,3.625,4,722011,0
+IVVD.US,D,20220808,000000,3.99,4.03,3.785,3.93,410288,0
+IVVD.US,D,20220809,000000,3.86,3.95,3.72,3.81,326911,0
+IVVD.US,D,20220810,000000,3.83,4.005,3.79,3.98,338212,0
+IVVD.US,D,20220811,000000,3.99,4.02,3.705,3.75,395706,0
+IVVD.US,D,20220812,000000,3.76,4.01,3.76,3.99,543503,0
+IVVD.US,D,20220815,000000,4,4.09,3.9238,3.99,585135,0
+IVVD.US,D,20220816,000000,3.93,3.95,3.75,3.89,369347,0
+IVVD.US,D,20220817,000000,3.8,4.17,3.8,4.02,2691292,0
+IVVD.US,D,20220818,000000,4.03,4.55,3.86,4.51,2415452,0
+IVVD.US,D,20220819,000000,4.4,4.77,4.195,4.2,1375848,0
+IVVD.US,D,20220822,000000,4.6,4.9,4.09,4.17,1367666,0
+IVVD.US,D,20220823,000000,4.16,4.51,3.8953,4.48,444655,0
+IVVD.US,D,20220824,000000,4.42,4.88,4.3967,4.77,642928,0
+IVVD.US,D,20220825,000000,4.76,4.84,4.56,4.67,499431,0
+IVVD.US,D,20220826,000000,4.65,4.75,4.535,4.59,373940,0
+IVVD.US,D,20220829,000000,4.51,4.81,4.51,4.61,293440,0
+IVVD.US,D,20220830,000000,4.65,4.66,4.42,4.48,240968,0
+IVVD.US,D,20220831,000000,4.5,4.685,4.46,4.56,264625,0
+IVVD.US,D,20220901,000000,4.57,4.65,4.41,4.63,351009,0
+IVVD.US,D,20220902,000000,4.71,4.84,4.65,4.78,337873,0
+IVVD.US,D,20220906,000000,4.78,4.8,4.53,4.55,496848,0
+IVVD.US,D,20220907,000000,4.47,4.82,4.46,4.61,675357,0
+IVVD.US,D,20220908,000000,4.59,4.77,4.5,4.63,474300,0
+IVVD.US,D,20220909,000000,4.64,4.645,4.46,4.6,370835,0
+IVVD.US,D,20220912,000000,4.62,4.74,4.4,4.64,536354,0
+IVVD.US,D,20220913,000000,4.7,4.89,4.5092,4.83,549975,0
+IVVD.US,D,20220914,000000,4.65,4.74,4.34,4.38,457682,0
+IVVD.US,D,20220915,000000,4.25,4.33,3.9803,4.07,503436,0
+IVVD.US,D,20220916,000000,4.02,4.08,3.67,3.84,2279671,0
+IVVD.US,D,20220919,000000,3.71,3.815,3.48,3.57,376697,0
+IVVD.US,D,20220920,000000,3.47,3.67,3.41,3.44,309423,0
+IVVD.US,D,20220921,000000,3.44,3.49,3.25,3.29,269642,0
+IVVD.US,D,20220922,000000,3.31,3.37,3.19,3.27,365975,0
+IVVD.US,D,20220923,000000,3.21,3.24,2.93,2.97,360031,0
+IVVD.US,D,20220926,000000,2.96,3.17,2.96,3.16,269590,0
+IVVD.US,D,20220927,000000,3.16,3.2814,3.04,3.1,292248,0
+IVVD.US,D,20220928,000000,3.15,3.3,3.1,3.16,295782,0
+IVVD.US,D,20220929,000000,3.14,3.14,2.97,3.03,186006,0
+IVVD.US,D,20220930,000000,3,3.18,2.98,3.13,236877,0
+IVVD.US,D,20221003,000000,3.19,3.31,3.08,3.24,160988,0
+IVVD.US,D,20221004,000000,3.25,3.42,3.18,3.35,483381,0
+IVVD.US,D,20221005,000000,3.27,3.42,3.17,3.37,215199,0
+IVVD.US,D,20221006,000000,3.36,3.47,3.21,3.29,159551,0
+IVVD.US,D,20221007,000000,3.26,3.32,3.15,3.19,166362,0
+IVVD.US,D,20221010,000000,3.16,3.16,3.02,3.08,136764,0
+IVVD.US,D,20221011,000000,3.06,3.23,3.01,3.21,211050,0
+IVVD.US,D,20221012,000000,3.14,3.37,3.08,3.31,140696,0
+IVVD.US,D,20221013,000000,3.21,3.51,3.15,3.49,208504,0
+IVVD.US,D,20221014,000000,3.5,3.53,3.14,3.28,237822,0
+IVVD.US,D,20221017,000000,3.32,3.41,3.135,3.38,240738,0
+IVVD.US,D,20221018,000000,3.45,3.56,3.43,3.54,204641,0
+IVVD.US,D,20221019,000000,3.54,3.62,3.18,3.26,217937,0
+IVVD.US,D,20221020,000000,3.28,4.09,3.255,3.67,663077,0
+IVVD.US,D,20221021,000000,3.66,3.74,3.43,3.68,286892,0
+IVVD.US,D,20221024,000000,3.73,3.77,3.42,3.76,208869,0
+IVVD.US,D,20221025,000000,3.83,3.96,3.81,3.84,174638,0
+IVVD.US,D,20221026,000000,3.87,3.95,3.76,3.88,235671,0
+IVVD.US,D,20221027,000000,3.83,3.95,3.75,3.76,132430,0
+IVVD.US,D,20221028,000000,3.82,4.0385,3.7884,3.93,416806,0
+IVVD.US,D,20221031,000000,3.93,4.04,3.92,3.95,238622,0
+IVVD.US,D,20221101,000000,4,4.0725,3.89,4.05,179114,0
+IVVD.US,D,20221102,000000,4.06,4.06,3.65,3.65,247890,0
+IVVD.US,D,20221103,000000,3.66,3.79,3.56,3.57,186880,0
+IVVD.US,D,20221104,000000,3.62,3.6485,3.5,3.54,179604,0
+IVVD.US,D,20221107,000000,3.5,3.64,3.45,3.6,169988,0
+IVVD.US,D,20221108,000000,3.62,3.75,3.57,3.64,257885,0
+IVVD.US,D,20221109,000000,3.63,3.63,3.29,3.31,551359,0
+IVVD.US,D,20221110,000000,3.33,3.62,3.33,3.56,249348,0
+IVVD.US,D,20221111,000000,3.51,3.79,3.43,3.6,447685,0
+IVVD.US,D,20221114,000000,3.55,3.58,3.46,3.48,269419,0
+IVVD.US,D,20221115,000000,3.57,3.59,3.45,3.52,283478,0
+IVVD.US,D,20221116,000000,3.5,3.55,3.3,3.33,291843,0
+IVVD.US,D,20221117,000000,3.33,3.37,3.23,3.34,189222,0
+IVVD.US,D,20221118,000000,3.45,3.45,2.74,2.75,364777,0
+IVVD.US,D,20221121,000000,2.85,2.85,2.2276,2.26,1206884,0
+IVVD.US,D,20221122,000000,2.27,2.3,2.2,2.28,425531,0
+IVVD.US,D,20221123,000000,2.25,2.3,2.19,2.26,279514,0
+IVVD.US,D,20221125,000000,2.22,2.26,2.14,2.14,183853,0
+IVVD.US,D,20221128,000000,2.14,2.2,2.11,2.13,276102,0
+IVVD.US,D,20221129,000000,2.12,2.23,2.08,2.19,147235,0
+IVVD.US,D,20221130,000000,2.21,2.27,2.0999,2.26,402239,0
+IVVD.US,D,20221201,000000,2.27,2.4285,2.18,2.21,357654,0
+IVVD.US,D,20221202,000000,2.15,2.33,2.15,2.32,261069,0
+IVVD.US,D,20221205,000000,2.25,2.29,2.12,2.13,215462,0
+IVVD.US,D,20221206,000000,2.14,2.14,1.915,1.95,212839,0
+IVVD.US,D,20221207,000000,1.92,2.09,1.92,2.065,152119,0
+IVVD.US,D,20221208,000000,2.1,2.14,1.99,2.09,135747,0
+IVVD.US,D,20221209,000000,2.1,2.1,1.98,1.98,163053,0
+IVVD.US,D,20221212,000000,1.98,1.99,1.685,1.73,304359,0
+IVVD.US,D,20221213,000000,1.81,1.93,1.74,1.76,278041,0
+IVVD.US,D,20221214,000000,1.79,1.79,1.64,1.73,610875,0
+IVVD.US,D,20221215,000000,1.76,1.77,1.605,1.61,622069,0
+IVVD.US,D,20221216,000000,1.66,1.695,1.53,1.62,1147990,0
+IVVD.US,D,20221219,000000,1.66,1.68,1.56,1.57,524181,0
+IVVD.US,D,20221220,000000,1.66,1.7,1.57,1.57,535348,0
+IVVD.US,D,20221221,000000,1.61,1.78,1.61,1.66,166749,0
+IVVD.US,D,20221222,000000,1.63,1.68,1.59,1.65,149691,0
+IVVD.US,D,20221223,000000,1.65,1.79,1.65,1.7,195436,0
+IVVD.US,D,20221227,000000,1.69,1.76,1.49,1.51,386451,0
+IVVD.US,D,20221228,000000,1.51,1.57,1.43,1.46,285743,0
+IVVD.US,D,20221229,000000,1.49,1.56,1.45,1.49,436014,0
+IVVD.US,D,20221230,000000,1.48,1.55,1.42,1.5,384747,0
+IVVD.US,D,20230103,000000,1.52,1.585,1.4785,1.55,138730,0
+IVVD.US,D,20230104,000000,1.6,1.63,1.56,1.61,90776,0
+IVVD.US,D,20230105,000000,1.61,1.62,1.53,1.57,114115,0
+IVVD.US,D,20230106,000000,1.57,1.73,1.52,1.66,134527,0
+IVVD.US,D,20230109,000000,1.69,1.85,1.66,1.79,230723,0
+IVVD.US,D,20230110,000000,1.81,1.97,1.7846,1.97,284245,0
+IVVD.US,D,20230111,000000,1.92,2.275,1.92,2.1,282974,0
+IVVD.US,D,20230112,000000,2.08,2.28,2.08,2.27,241517,0
+IVVD.US,D,20230113,000000,2.24,2.34,2.1515,2.22,187506,0
+IVVD.US,D,20230117,000000,2.27,2.33,2.06,2.11,235006,0
+IVVD.US,D,20230118,000000,2.1,2.1985,1.905,1.93,194346,0
+IVVD.US,D,20230119,000000,1.93,2.07,1.87,1.89,333825,0
+IVVD.US,D,20230120,000000,1.93,1.93,1.71,1.81,592901,0
+IVVD.US,D,20230123,000000,1.84,2.11,1.8,2.04,335392,0
+IVVD.US,D,20230124,000000,2.02,2.26,1.93,2.2,289310,0
+IVVD.US,D,20230125,000000,2.07,2.43,2.07,2.42,275663,0
+IVVD.US,D,20230126,000000,2.4,2.49,2.22,2.39,175050,0
+IVVD.US,D,20230127,000000,2.35,2.68,2.35,2.48,328659,0
+IVVD.US,D,20230130,000000,2.43,2.43,2.208,2.27,146950,0
+IVVD.US,D,20230131,000000,2.24,2.31,2.18,2.28,216121,0
+IVVD.US,D,20230201,000000,2.25,2.33,2.17,2.26,168758,0
+IVVD.US,D,20230202,000000,2.28,2.36,2.21,2.28,258658,0
+IVVD.US,D,20230203,000000,2.23,2.35,2.07,2.1,560100,0
+IVVD.US,D,20230206,000000,2.15,2.15,1.91,2.02,212657,0
+IVVD.US,D,20230207,000000,1.98,2.065,1.94,2.04,287759,0
+IVVD.US,D,20230208,000000,2,2.03,1.83,1.88,182848,0
+IVVD.US,D,20230209,000000,1.9,1.9214,1.8009,1.89,83776,0
+IVVD.US,D,20230210,000000,1.89,1.89,1.7,1.79,279512,0
+IVVD.US,D,20230213,000000,1.82,1.9,1.81,1.88,139119,0
+IVVD.US,D,20230214,000000,1.87,1.94,1.8215,1.91,117301,0
+IVVD.US,D,20230215,000000,1.86,2,1.86,1.97,281199,0
+IVVD.US,D,20230216,000000,1.94,2.03,1.89,1.98,264575,0
+IVVD.US,D,20230217,000000,1.98,1.99,1.8819,1.95,134399,0
+IVVD.US,D,20230221,000000,1.95,1.96,1.85,1.9,349452,0
+IVVD.US,D,20230222,000000,1.9,1.96,1.83,1.86,92060,0
+IVVD.US,D,20230223,000000,1.89,1.89,1.77,1.81,173101,0
+IVVD.US,D,20230224,000000,1.77,1.79,1.68,1.72,381444,0
+IVVD.US,D,20230227,000000,1.72,1.82,1.72,1.75,81325,0
+IVVD.US,D,20230228,000000,1.75,1.86,1.73,1.74,99298,0
+IVVD.US,D,20230301,000000,1.74,1.78,1.68,1.73,99128,0
+IVVD.US,D,20230302,000000,1.71,1.78,1.69,1.76,149677,0
+IVVD.US,D,20230303,000000,1.77,1.78,1.7,1.75,79485,0
+IVVD.US,D,20230306,000000,1.74,1.83,1.71,1.83,90557,0
+IVVD.US,D,20230307,000000,1.8,1.93,1.75,1.83,106681,0
+IVVD.US,D,20230308,000000,1.85,1.945,1.7,1.73,247877,0
+IVVD.US,D,20230309,000000,1.73,1.78,1.7,1.72,218047,0
+IVVD.US,D,20230310,000000,1.77,1.84,1.63,1.77,485192,0
+IVVD.US,D,20230313,000000,1.71,1.79,1.66,1.7,94626,0
+IVVD.US,D,20230314,000000,1.75,1.7501,1.59,1.62,284340,0
+IVVD.US,D,20230315,000000,1.62,1.64,1.582,1.61,109394,0
+IVVD.US,D,20230316,000000,1.59,1.64,1.54,1.61,144404,0
+IVVD.US,D,20230317,000000,1.6,1.63,1.45,1.51,585688,0
+IVVD.US,D,20230320,000000,1.5,1.56,1.48,1.54,166624,0
+IVVD.US,D,20230321,000000,1.52,1.61,1.46,1.57,141328,0
+IVVD.US,D,20230322,000000,1.55,1.58,1.385,1.42,418998,0
+IVVD.US,D,20230323,000000,1.45,1.47,1.38,1.43,401688,0
+IVVD.US,D,20230324,000000,1.38,1.48,1.03,1.31,437943,0
+IVVD.US,D,20230327,000000,1.28,1.44,1.23,1.395,219434,0
+IVVD.US,D,20230328,000000,1.38,1.42,1.35,1.35,184106,0
+IVVD.US,D,20230329,000000,1.36,1.39,1.28,1.29,98047,0
+IVVD.US,D,20230330,000000,1.28,1.33,1.16,1.185,143381,0
+IVVD.US,D,20230331,000000,1.18,1.24,1.14,1.2,487597,0
+IVVD.US,D,20230403,000000,1.2,1.25,1.08,1.14,247282,0
+IVVD.US,D,20230404,000000,1.13,1.2079,1.13,1.17,152881,0
+IVVD.US,D,20230405,000000,1.17,1.22,1.15,1.19,118446,0
+IVVD.US,D,20230406,000000,1.17,1.26,1.17,1.25,93547,0
+IVVD.US,D,20230410,000000,1.22,1.305,1.16,1.2,182189,0
+IVVD.US,D,20230411,000000,1.2,1.3,1.19,1.205,130546,0
+IVVD.US,D,20230412,000000,1.21,1.2599,1.18,1.18,97175,0
+IVVD.US,D,20230413,000000,1.18,1.26,1.17,1.18,110381,0
+IVVD.US,D,20230414,000000,1.17,1.21,1.08,1.17,231074,0
+IVVD.US,D,20230417,000000,1.15,1.155,1.05,1.15,90670,0
+IVVD.US,D,20230418,000000,1.14,1.19,1.14,1.19,36801,0
+IVVD.US,D,20230419,000000,1.2,1.57,1.15,1.36,649721,0
+IVVD.US,D,20230420,000000,1.32,1.35,1.18,1.19,97926,0
+IVVD.US,D,20230421,000000,1.16,1.1999,1.14,1.15,126993,0
+IVVD.US,D,20230424,000000,1.15,1.176,1.07,1.08,106096,0
+IVVD.US,D,20230425,000000,1.11,1.13,1.0815,1.11,110021,0
+IVVD.US,D,20230426,000000,1.11,1.12,1.03,1.09,125798,0
+IVVD.US,D,20230427,000000,1.1,1.15,1.05,1.13,83875,0
+IVVD.US,D,20230428,000000,1.1,1.18,1.07,1.1,140899,0
+IVVD.US,D,20230501,000000,1.2,1.27,1.11,1.24,335061,0
+IVVD.US,D,20230502,000000,1.24,1.25,1.14,1.15,127674,0
+IVVD.US,D,20230503,000000,1.15,1.205,1.12,1.17,163924,0
+IVVD.US,D,20230504,000000,1.21,1.21,1.14,1.18,204336,0
+IVVD.US,D,20230505,000000,1.22,1.23,1.16,1.19,124427,0
+IVVD.US,D,20230508,000000,1.29,1.29,1.15,1.17,190725,0
+IVVD.US,D,20230509,000000,1.15,1.21,1.08,1.19,157692,0
+IVVD.US,D,20230510,000000,1.2,1.5,1.1315,1.42,500475,0
+IVVD.US,D,20230511,000000,1.38,1.46,1.3,1.43,478400,0
+IVVD.US,D,20230512,000000,1.43,1.47,1.3,1.44,282703,0
+IVVD.US,D,20230515,000000,1.45,1.55,1.385,1.53,226679,0
+IVVD.US,D,20230516,000000,1.49,1.5358,1.43,1.5,253866,0
+IVVD.US,D,20230517,000000,1.51,1.52,1.4,1.52,333745,0
+IVVD.US,D,20230518,000000,1.54,1.54,1.24,1.25,387870,0
+IVVD.US,D,20230519,000000,1.29,1.29,1.23,1.24,172207,0
+IVVD.US,D,20230522,000000,1.23,1.44,1.21,1.42,262373,0
+IVVD.US,D,20230523,000000,1.41,1.72,1.4,1.7,452384,0
+IVVD.US,D,20230524,000000,1.75,1.88,1.63,1.65,338604,0
+IVVD.US,D,20230525,000000,1.61,1.6142,1.46,1.47,103458,0
+IVVD.US,D,20230526,000000,1.46,1.49,1.3904,1.435,135591,0
+IVVD.US,D,20230530,000000,1.45,1.54,1.35,1.53,162051,0
+IVVD.US,D,20230531,000000,1.54,1.81,1.53,1.8,358796,0
+IVVD.US,D,20230601,000000,1.81,1.81,1.4701,1.5,686432,0
+IVVD.US,D,20230602,000000,1.56,1.57,1.48,1.485,169209,0
+IVVD.US,D,20230605,000000,1.46,1.53,1.41,1.43,200212,0
+IVVD.US,D,20230606,000000,1.44,1.45,1.37,1.41,200666,0
+IVVD.US,D,20230607,000000,1.39,1.43,1.36,1.38,229775,0
+IVVD.US,D,20230608,000000,1.39,1.401,1.31,1.35,169981,0
+IVVD.US,D,20230609,000000,1.34,1.35,1.27,1.3,200321,0
+IVVD.US,D,20230612,000000,1.3,1.32,1.26,1.3,180392,0
+IVVD.US,D,20230613,000000,1.31,1.32,1.28,1.3,227949,0
+IVVD.US,D,20230614,000000,1.28,1.325,1.23,1.26,213272,0
+IVVD.US,D,20230615,000000,1.27,1.3185,1.17,1.28,553120,0
+IVVD.US,D,20230616,000000,1.3,1.3,1.195,1.23,380933,0
+IVVD.US,D,20230620,000000,1.23,1.23,1.11,1.18,325320,0
+IVVD.US,D,20230621,000000,1.2,1.2,1.12,1.13,201776,0
+IVVD.US,D,20230622,000000,1.19,1.19,1.05,1.06,297352,0
+IVVD.US,D,20230623,000000,1.03,1.14,0.9802,1.07,6357256,0
+IVVD.US,D,20230626,000000,1.11,1.11,1.04,1.05,347258,0
+IVVD.US,D,20230627,000000,1.07,1.23,1.07,1.12,255112,0
+IVVD.US,D,20230628,000000,1.2,1.3399,1.16,1.19,2362230,0
+IVVD.US,D,20230629,000000,1.19,1.23,1.12,1.13,265666,0
+IVVD.US,D,20230630,000000,1.13,1.17,1.05,1.05,632850,0
+IVVD.US,D,20230703,000000,1.05,1.21,1.05,1.18,219929,0
+IVVD.US,D,20230705,000000,1.21,1.28,1.19,1.24,280285,0
+IVVD.US,D,20230706,000000,1.2,1.22,1.12,1.12,272667,0
+IVVD.US,D,20230707,000000,1.17,1.25,1.17,1.2,122113,0
+IVVD.US,D,20230710,000000,1.2,1.32,1.19,1.29,509890,0
+IVVD.US,D,20230711,000000,1.31,1.36,1.26,1.26,233220,0
+IVVD.US,D,20230712,000000,1.27,1.37,1.25,1.34,160463,0
+IVVD.US,D,20230713,000000,1.35,1.41,1.35,1.38,194052,0
+IVVD.US,D,20230714,000000,1.39,1.5,1.39,1.39,262449,0
+IVVD.US,D,20230717,000000,1.37,1.49,1.37,1.39,172964,0
+IVVD.US,D,20230718,000000,1.41,1.42,1.35,1.37,84115,0
+IVVD.US,D,20230719,000000,1.37,1.44,1.33,1.35,150263,0
+IVVD.US,D,20230720,000000,1.34,1.53,1.34,1.45,194520,0
+IVVD.US,D,20230721,000000,1.43,1.58,1.4201,1.46,327411,0
+IVVD.US,D,20230724,000000,1.49,1.5092,1.35,1.4,203142,0
+IVVD.US,D,20230725,000000,1.4,1.45,1.38,1.39,136090,0
+IVVD.US,D,20230726,000000,1.37,1.4768,1.3613,1.44,150097,0
+IVVD.US,D,20230727,000000,1.46,1.5,1.431,1.45,192383,0
+IVVD.US,D,20230728,000000,1.44,1.5,1.4,1.44,187588,0
+IVVD.US,D,20230731,000000,1.49,1.54,1.43,1.48,377411,0
+IVVD.US,D,20230801,000000,1.45,1.55,1.44,1.45,231363,0
+IVVD.US,D,20230802,000000,1.4,1.555,1.37,1.51,503278,0
+IVVD.US,D,20230803,000000,1.49,1.53,1.44,1.48,190332,0
+IVVD.US,D,20230804,000000,1.5,1.52,1.47,1.47,284929,0
+IVVD.US,D,20230807,000000,1.45,1.58,1.4101,1.5,364106,0
+IVVD.US,D,20230808,000000,1.5,1.52,1.47,1.51,103339,0
+IVVD.US,D,20230809,000000,1.54,1.58,1.49,1.56,280272,0
+IVVD.US,D,20230810,000000,1.58,1.69,1.51,1.55,742713,0
+IVVD.US,D,20230811,000000,1.6,1.63,1.27,1.6,559692,0
+IVVD.US,D,20230814,000000,1.56,1.6799,1.56,1.6,299436,0
+IVVD.US,D,20230815,000000,1.59,1.71,1.58,1.64,271881,0
+IVVD.US,D,20230816,000000,1.6,1.68,1.57,1.66,101168,0
+IVVD.US,D,20230817,000000,1.65,1.73,1.63,1.71,162930,0
+IVVD.US,D,20230818,000000,1.71,1.7367,1.57,1.57,100662,0
+IVVD.US,D,20230821,000000,1.58,1.71,1.58,1.68,172464,0
+IVVD.US,D,20230822,000000,1.61,1.71,1.59,1.67,195885,0
+IVVD.US,D,20230823,000000,1.67,1.75,1.67,1.73,113375,0
+IVVD.US,D,20230824,000000,1.73,1.8,1.69,1.78,124204,0
+IVVD.US,D,20230825,000000,1.8,1.89,1.68,1.86,603284,0
+IVVD.US,D,20230828,000000,1.87,1.88,1.79,1.81,197141,0
+IVVD.US,D,20230829,000000,1.83,1.9,1.79,1.86,110591,0
+IVVD.US,D,20230830,000000,1.87,1.9,1.81,1.84,156054,0
+IVVD.US,D,20230831,000000,1.85,1.9,1.85,1.86,236641,0
+IVVD.US,D,20230901,000000,1.84,1.89,1.82,1.83,42222,0
+IVVD.US,D,20230905,000000,1.82,1.84,1.73,1.81,293429,0
+IVVD.US,D,20230906,000000,1.74,1.79,1.73,1.75,277033,0
+IVVD.US,D,20230907,000000,1.72,1.79,1.72,1.77,56358,0
+IVVD.US,D,20230908,000000,1.77,1.82,1.69,1.77,180835,0
+IVVD.US,D,20230911,000000,1.8,1.93,1.74,1.83,874104,0
+IVVD.US,D,20230912,000000,1.84,1.935,1.84,1.89,161329,0
+IVVD.US,D,20230913,000000,1.89,1.99,1.76,1.76,193324,0
+IVVD.US,D,20230914,000000,1.75,1.82,1.72,1.76,211484,0
+IVVD.US,D,20230915,000000,1.76,1.86,1.74,1.75,363605,0
+IVVD.US,D,20230918,000000,1.76,1.8783,1.76,1.85,133917,0
+IVVD.US,D,20230919,000000,1.84,1.89,1.83,1.85,98648,0
+IVVD.US,D,20230920,000000,1.83,1.85,1.74,1.75,49517,0
+IVVD.US,D,20230921,000000,1.74,1.77,1.65,1.66,83126,0
+IVVD.US,D,20230922,000000,1.66,1.66,1.5816,1.63,191013,0
+IVVD.US,D,20230925,000000,1.63,1.65,1.57,1.6,42264,0
+IVVD.US,D,20230926,000000,1.6,1.69,1.6,1.64,242691,0
+IVVD.US,D,20230927,000000,1.6,1.8599,1.6,1.79,1118888,0
+IVVD.US,D,20230928,000000,1.77,1.83,1.76,1.77,91193,0
+IVVD.US,D,20230929,000000,1.7563,1.7939,1.67,1.7,40349,0
+IVVD.US,D,20231002,000000,1.68,1.7,1.63,1.66,187958,0
+IVVD.US,D,20231003,000000,1.601,1.67,1.6,1.65,40693,0
+IVVD.US,D,20231004,000000,1.62,1.77,1.6102,1.65,52365,0
+IVVD.US,D,20231005,000000,1.62,1.7,1.61,1.63,420789,0
+IVVD.US,D,20231006,000000,1.59,1.68,1.56,1.65,63786,0
+IVVD.US,D,20231009,000000,1.65,1.69,1.56,1.65,79355,0
+IVVD.US,D,20231010,000000,1.62,1.79,1.6,1.67,52130,0
+IVVD.US,D,20231011,000000,1.65,1.805,1.62,1.65,151488,0
+IVVD.US,D,20231012,000000,1.62,1.67,1.62,1.65,70328,0
+IVVD.US,D,20231013,000000,1.65,1.69,1.58,1.65,147305,0
+IVVD.US,D,20231016,000000,1.65,1.77,1.64,1.73,90574,0
+IVVD.US,D,20231017,000000,1.69,1.79,1.64,1.67,152721,0
+IVVD.US,D,20231018,000000,1.65,1.73,1.63,1.65,94736,0
+IVVD.US,D,20231019,000000,1.62,1.6799,1.58,1.58,177901,0
+IVVD.US,D,20231020,000000,1.57,1.59,1.55,1.58,38871,0
+IVVD.US,D,20231023,000000,1.55,1.66,1.55,1.55,162085,0
+IVVD.US,D,20231024,000000,1.55,1.64,1.55,1.55,53953,0
+IVVD.US,D,20231025,000000,1.54,1.7,1.51,1.65,105294,0
+IVVD.US,D,20231026,000000,1.68,1.79,1.6273,1.66,98265,0
+IVVD.US,D,20231027,000000,1.69,1.71,1.6,1.6,84966,0
+IVVD.US,D,20231030,000000,1.6,1.6799,1.56,1.62,258536,0
+IVVD.US,D,20231031,000000,1.64,1.69,1.56,1.58,70217,0
+IVVD.US,D,20231101,000000,1.56,1.62,1.44,1.47,60105,0
+IVVD.US,D,20231102,000000,1.47,1.6,1.47,1.55,309895,0
+IVVD.US,D,20231103,000000,1.5102,1.6,1.51,1.52,58472,0
+IVVD.US,D,20231106,000000,1.51,1.55,1.485,1.51,54419,0
+IVVD.US,D,20231107,000000,1.525,1.56,1.49,1.49,20943,0
+IVVD.US,D,20231108,000000,1.51,1.63,1.47,1.52,449704,0
+IVVD.US,D,20231109,000000,1.51,1.56,1.39,1.4,89838,0
+IVVD.US,D,20231110,000000,1.43,1.55,1.38,1.4,72974,0
+IVVD.US,D,20231113,000000,1.37,1.54,1.37,1.5,111450,0
+IVVD.US,D,20231114,000000,1.51,1.6,1.4105,1.5,115995,0
+IVVD.US,D,20231115,000000,1.51,1.56,1.47,1.48,80601,0
+IVVD.US,D,20231116,000000,1.5063,1.55,1.42,1.5,60597,0
+IVVD.US,D,20231117,000000,1.49,1.5289,1.44,1.44,40969,0
+IVVD.US,D,20231120,000000,1.4864,1.5499,1.46,1.5,49050,0
+IVVD.US,D,20231121,000000,1.47,1.51,1.45,1.47,91405,0
+IVVD.US,D,20231122,000000,1.45,1.56,1.435,1.5,43227,0
+IVVD.US,D,20231124,000000,1.46,1.58,1.46,1.49,36282,0
+IVVD.US,D,20231127,000000,1.47,1.57,1.44,1.5,672418,0
+IVVD.US,D,20231128,000000,1.51,1.59,1.51,1.54,52389,0
+IVVD.US,D,20231129,000000,1.55,1.57,1.48,1.52,53963,0
+IVVD.US,D,20231130,000000,1.52,1.58,1.5,1.53,112976,0
+IVVD.US,D,20231201,000000,1.5,1.57,1.48,1.54,57007,0
+IVVD.US,D,20231204,000000,1.51,1.74,1.51,1.74,168348,0
+IVVD.US,D,20231205,000000,1.69,1.79,1.61,1.72,115155,0
+IVVD.US,D,20231206,000000,1.69,1.785,1.6476,1.69,87422,0
+IVVD.US,D,20231207,000000,1.69,1.73,1.65,1.69,42594,0
+IVVD.US,D,20231208,000000,1.66,1.75,1.645,1.7,55188,0
+IVVD.US,D,20231211,000000,1.7,1.7483,1.6,1.66,67778,0
+IVVD.US,D,20231212,000000,1.7,1.71,1.6,1.63,56228,0
+IVVD.US,D,20231213,000000,1.62,1.71,1.61,1.67,76050,0
+IVVD.US,D,20231214,000000,1.68,1.78,1.68,1.72,118584,0
+IVVD.US,D,20231215,000000,1.7,1.7388,1.62,1.63,589061,0
+IVVD.US,D,20231218,000000,2.02,4.71,2.02,3.59,69246691,0
+IVVD.US,D,20231219,000000,2.96,3.36,2.89,3.32,3986162,0
+IVVD.US,D,20231220,000000,3.33,3.53,3.1311,3.405,1025493,0
+IVVD.US,D,20231221,000000,3.33,3.96,3.27,3.75,1142692,0
+IVVD.US,D,20231222,000000,3.67,4.13,3.67,3.88,495164,0
+IVVD.US,D,20231226,000000,3.72,3.9531,3.56,3.65,379653,0
+IVVD.US,D,20231227,000000,3.62,4.12,3.55,4.05,570949,0
+IVVD.US,D,20231228,000000,3.99,4.13,3.81,3.92,459052,0
+IVVD.US,D,20231229,000000,3.94,3.99,3.82,3.94,299507,0
+IVVD.US,D,20240102,000000,3.93,3.96,3.64,3.65,251265,0
+IVVD.US,D,20240103,000000,3.78,3.91,3.65,3.76,506997,0
+IVVD.US,D,20240104,000000,3.76,3.88,3.6,3.75,465801,0
+IVVD.US,D,20240105,000000,3.78,3.96,3.6771,3.77,533616,0
+IVVD.US,D,20240108,000000,3.74,4.18,3.67,4.02,742158,0
+IVVD.US,D,20240109,000000,4.02,4.36,3.94,4.34,720848,0
+IVVD.US,D,20240110,000000,4.3,4.33,4.11,4.23,396670,0
+IVVD.US,D,20240111,000000,4.25,4.25,3.95,4.14,402624,0
+IVVD.US,D,20240112,000000,4.14,4.32,4.06,4.24,387236,0
+IVVD.US,D,20240116,000000,4.2,4.75,3.77,4.1,1032678,0
+IVVD.US,D,20240117,000000,3.99,4.32,3.97,4.12,1136614,0
+IVVD.US,D,20240118,000000,4.51,4.5599,4.16,4.44,562023,0
+IVVD.US,D,20240119,000000,4.5,4.88,4.4101,4.7,505241,0
+IVVD.US,D,20240122,000000,4.7,4.83,4.25,4.5,1041724,0
+IVVD.US,D,20240123,000000,4.48,4.65,4.4,4.46,2085206,0
+IVVD.US,D,20240124,000000,4.46,4.55,4.38,4.43,193734,0
+IVVD.US,D,20240125,000000,4.41,4.612,4.38,4.43,238603,0
+IVVD.US,D,20240126,000000,4.43,4.6,4.3548,4.51,158717,0
+IVVD.US,D,20240129,000000,4.5,5.06,4.307,5.02,544081,0
+IVVD.US,D,20240130,000000,5.07,5.16,4.9,4.94,374932,0
+IVVD.US,D,20240131,000000,4.92,5.195,4.77,4.77,672936,0
+IVVD.US,D,20240201,000000,4.86,4.9849,4.57,4.8,1180538,0
+IVVD.US,D,20240202,000000,4.71,4.8,4.65,4.7,9505692,0
+IVVD.US,D,20240205,000000,4.75,5.04,4.72,4.91,400787,0
+IVVD.US,D,20240206,000000,4.85,5.005,4.7301,4.88,295343,0
+IVVD.US,D,20240207,000000,4.88,5.07,4.7,4.72,432914,0
+IVVD.US,D,20240208,000000,4.73,5.1,4.695,5.04,644773,0
+IVVD.US,D,20240209,000000,5.04,5.0999,4.92,4.98,362902,0
+IVVD.US,D,20240212,000000,3.84,4.59,3.3108,4.17,2108982,0
+IVVD.US,D,20240213,000000,4.16,4.16,3.84,4,735460,0
+IVVD.US,D,20240214,000000,4.03,4.22,3.99,4,497808,0
+IVVD.US,D,20240215,000000,3.99,4.19,3.955,4.11,943523,0
+IVVD.US,D,20240216,000000,4.07,4.36,4.04,4.2,341015,0
+IVVD.US,D,20240220,000000,4,4.285,3.92,4.1,545752,0
+IVVD.US,D,20240221,000000,4.09,4.09,3.94,3.99,238777,0
+IVVD.US,D,20240222,000000,4,4.14,3.89,4.04,591836,0
+IVVD.US,D,20240223,000000,4.07,4.38,4.025,4.32,263641,0
+IVVD.US,D,20240226,000000,4.32,4.59,4.32,4.34,236799,0
+IVVD.US,D,20240227,000000,4.35,4.4026,4.22,4.28,183903,0
+IVVD.US,D,20240228,000000,4.3,4.3467,4.12,4.17,204040,0
+IVVD.US,D,20240229,000000,4.2,4.26,3.9,3.93,270278,0
+IVVD.US,D,20240301,000000,3.91,4.07,3.91,4.07,326787,0
+IVVD.US,D,20240304,000000,4.07,4.07,3.855,3.97,200620,0
+IVVD.US,D,20240305,000000,3.92,4.02,3.76,3.79,332696,0
+IVVD.US,D,20240306,000000,3.76,3.83,3.64,3.82,161290,0
+IVVD.US,D,20240307,000000,3.82,3.9,3.73,3.81,223093,0
+IVVD.US,D,20240308,000000,3.82,3.9213,3.66,3.69,184139,0
+IVVD.US,D,20240311,000000,3.76,3.875,3.62,3.72,200463,0
+IVVD.US,D,20240312,000000,3.73,3.76,3.62,3.62,269613,0
+IVVD.US,D,20240313,000000,3.62,3.785,3.62,3.69,181425,0
+IVVD.US,D,20240314,000000,3.68,3.715,3.6064,3.65,147408,0
+IVVD.US,D,20240315,000000,3.64,3.705,3.53,3.6,337934,0
+IVVD.US,D,20240318,000000,3.47,3.52,3.32,3.32,235215,0
+IVVD.US,D,20240319,000000,3.34,3.45,3.3,3.31,356343,0
+IVVD.US,D,20240320,000000,3.39,3.39,3.16,3.18,454648,0
+IVVD.US,D,20240321,000000,3.02,3.2,3.01,3.09,590157,0
+IVVD.US,D,20240322,000000,3.07,4.4,3.01,4.36,3692204,0
+IVVD.US,D,20240325,000000,4.02,4.2663,3.18,3.23,2232730,0
+IVVD.US,D,20240326,000000,3.87,4.06,3.63,3.66,3005487,0
+IVVD.US,D,20240327,000000,3.75,4.07,3.66,4,1281768,0
+IVVD.US,D,20240328,000000,3.96,4.56,3.96,4.44,1499580,0
+IVVD.US,D,20240401,000000,4.7,4.74,4.23,4.25,852218,0
+IVVD.US,D,20240402,000000,4.2,4.2396,3.74,3.81,714739,0
+IVVD.US,D,20240403,000000,3.82,4.03,3.82,3.93,348435,0
+IVVD.US,D,20240404,000000,3.98,3.98,3.53,3.58,589808,0
+IVVD.US,D,20240405,000000,3.77,3.93,3.28,3.3,997183,0
+IVVD.US,D,20240408,000000,3.32,3.3495,3.02,3.06,1253632,0
+IVVD.US,D,20240409,000000,3.09,3.1475,2.91,3.02,2007020,0
+IVVD.US,D,20240410,000000,3.03,3.08,2.94,3.01,1231788,0
+IVVD.US,D,20240411,000000,3.03,3.1393,2.99,3.055,1004815,0
+IVVD.US,D,20240412,000000,2.98,3.12,2.87,2.95,921593,0
+IVVD.US,D,20240415,000000,2.96,3.01,2.75,2.81,487167,0
+IVVD.US,D,20240416,000000,2.75,2.81,2.6,2.7,930603,0
+IVVD.US,D,20240417,000000,2.75,2.75,2.47,2.48,1001293,0
+IVVD.US,D,20240418,000000,2.44,2.47,2.33,2.35,475109,0
+IVVD.US,D,20240419,000000,2.36,2.45,2.26,2.295,1059102,0
+IVVD.US,D,20240422,000000,2.32,2.35,2.16,2.19,1408627,0
+IVVD.US,D,20240423,000000,2.24,2.38,2.24,2.27,830160,0
+IVVD.US,D,20240424,000000,2.34,2.34,2.12,2.13,392923,0
+IVVD.US,D,20240425,000000,2.09,2.1,2,2.07,807354,0
+IVVD.US,D,20240426,000000,2.06,2.23,2.06,2.15,323800,0
+IVVD.US,D,20240429,000000,2.15,2.209,2.06,2.08,459675,0
+IVVD.US,D,20240430,000000,2.22,2.275,2.07,2.22,997673,0
+IVVD.US,D,20240501,000000,2.2,2.48,2.2,2.42,525368,0
+IVVD.US,D,20240502,000000,2.47,2.47,2.31,2.37,766063,0
+IVVD.US,D,20240503,000000,2.39,2.54,2.39,2.42,345458,0
+IVVD.US,D,20240506,000000,2.4,2.43,2.34,2.36,178838,0
+IVVD.US,D,20240507,000000,2.37,2.51,2.32,2.51,624795,0
+IVVD.US,D,20240508,000000,2.46,2.57,2.4,2.53,342625,0
+IVVD.US,D,20240509,000000,2.5,2.53,2.4,2.42,233614,0
+IVVD.US,D,20240510,000000,2.4,2.48,2.17,2.26,443681,0
+IVVD.US,D,20240513,000000,2.27,2.39,2.22,2.37,373266,0
+IVVD.US,D,20240514,000000,2.37,2.45,2.34,2.43,417675,0
+IVVD.US,D,20240515,000000,2.42,2.63,2.395,2.46,451408,0
+IVVD.US,D,20240516,000000,2.4,2.47,2.4,2.45,379637,0
+IVVD.US,D,20240517,000000,2.4,2.45,2.37,2.4,414505,0
+IVVD.US,D,20240520,000000,2.35,2.4,2.225,2.25,473152,0
+IVVD.US,D,20240521,000000,2.27,2.29,2.18,2.21,263748,0
+IVVD.US,D,20240522,000000,2.15,2.24,2.13,2.16,366274,0
+IVVD.US,D,20240523,000000,2.15,2.185,1.942,2.01,769584,0
+IVVD.US,D,20240524,000000,2,2.03,1.92,1.93,460274,0
+IVVD.US,D,20240528,000000,1.92,1.94,1.76,1.76,747885,0
+IVVD.US,D,20240529,000000,1.75,1.785,1.635,1.68,733119,0
+IVVD.US,D,20240530,000000,1.69,1.84,1.69,1.81,432480,0
+IVVD.US,D,20240531,000000,1.82,1.91,1.8,1.84,679440,0
+IVVD.US,D,20240603,000000,1.87,1.895,1.73,1.81,389062,0
+IVVD.US,D,20240604,000000,1.82,1.89,1.74,1.8,443791,0
+IVVD.US,D,20240605,000000,1.79,1.85,1.71,1.76,228162,0
+IVVD.US,D,20240606,000000,1.74,1.825,1.71,1.75,200902,0
+IVVD.US,D,20240607,000000,1.75,1.8,1.69,1.69,223246,0
+IVVD.US,D,20240610,000000,1.67,1.83,1.67,1.68,392918,0
+IVVD.US,D,20240611,000000,1.68,1.72,1.62,1.62,199207,0
+IVVD.US,D,20240612,000000,1.63,1.75,1.615,1.65,276909,0
+IVVD.US,D,20240613,000000,1.65,1.74,1.64,1.7,221483,0
+IVVD.US,D,20240614,000000,1.78,1.8,1.56,1.58,248660,0
+IVVD.US,D,20240617,000000,1.6,1.605,1.47,1.47,317686,0
+IVVD.US,D,20240618,000000,1.47,1.47,1.4,1.4,318747,0
+IVVD.US,D,20240620,000000,1.41,1.446,1.285,1.31,411904,0
+IVVD.US,D,20240621,000000,1.33,1.36,1.21,1.24,524018,0
+IVVD.US,D,20240624,000000,1.22,1.33,1.22,1.27,292223,0
+IVVD.US,D,20240625,000000,1.26,1.31,1.21,1.21,343840,0
+IVVD.US,D,20240626,000000,1.2,1.23,1.16,1.21,590070,0
+IVVD.US,D,20240627,000000,1.23,1.63,1.2,1.2,2849638,0
+IVVD.US,D,20240628,000000,1.19,1.2,1.09,1.1,9842427,0
+IVVD.US,D,20240701,000000,1.12,1.21,1.08,1.2,584842,0
+IVVD.US,D,20240702,000000,1.17,1.2,1.1,1.1,332019,0
+IVVD.US,D,20240703,000000,1.13,1.14,1.09,1.1,138332,0
+IVVD.US,D,20240705,000000,1.11,1.21,1.1,1.15,648776,0
+IVVD.US,D,20240708,000000,1.16,1.16,1.08,1.09,430947,0
+IVVD.US,D,20240709,000000,1.09,1.115,1.05,1.06,267587,0
+IVVD.US,D,20240710,000000,1.07,1.135,1.07,1.12,343675,0
+IVVD.US,D,20240711,000000,1.14,1.2202,1.1115,1.17,338577,0
+IVVD.US,D,20240712,000000,1.2,1.23,1.17,1.19,228711,0
+IVVD.US,D,20240715,000000,1.22,1.31,1.1758,1.29,324954,0
+IVVD.US,D,20240716,000000,1.29,1.48,1.29,1.39,574000,0
+IVVD.US,D,20240717,000000,1.34,1.38,1.26,1.26,348957,0
+IVVD.US,D,20240718,000000,1.23,1.28,1.19,1.22,235191,0
+IVVD.US,D,20240719,000000,1.22,1.22,1.15,1.15,272891,0
+IVVD.US,D,20240722,000000,1.18,1.22,1.1,1.22,358707,0
+IVVD.US,D,20240723,000000,1.22,1.28,1.215,1.25,214816,0
+IVVD.US,D,20240724,000000,1.23,1.36,1.2,1.34,399173,0
+IVVD.US,D,20240725,000000,1.34,1.455,1.29,1.29,422995,0
+IVVD.US,D,20240726,000000,1.33,1.33,1.25,1.32,175885,0
+IVVD.US,D,20240729,000000,1.31,1.3405,1.2,1.22,293347,0
+IVVD.US,D,20240730,000000,1.2,1.24,1.15,1.19,348188,0
+IVVD.US,D,20240731,000000,1.2,1.27,1.16,1.25,269462,0
+IVVD.US,D,20240801,000000,1.25,1.25,1.12,1.195,371818,0
+IVVD.US,D,20240802,000000,1.15,1.18,1.1,1.14,296070,0
+IVVD.US,D,20240805,000000,1.07,1.0968,1.002,1.05,430315,0
+IVVD.US,D,20240806,000000,1.06,1.1,1,1.08,277251,0
+IVVD.US,D,20240807,000000,1.07,1.0799,1,1,203906,0
+IVVD.US,D,20240808,000000,1.03,1.07,1.01,1.05,353834,0
+IVVD.US,D,20240809,000000,1.05,1.1082,1.01,1.03,230059,0
+IVVD.US,D,20240812,000000,1.06,1.08,0.961,0.965,291113,0
+IVVD.US,D,20240813,000000,0.96,1.07,0.96,1.06,253953,0
+IVVD.US,D,20240814,000000,1.08,1.1601,0.96,0.98,512527,0
+IVVD.US,D,20240815,000000,0.98,1.06,0.98,1.04,306796,0
+IVVD.US,D,20240816,000000,1.04,1.06,0.96,0.9763,224751,0
+IVVD.US,D,20240819,000000,0.9706,0.9763,0.8925,0.9133,365262,0
+IVVD.US,D,20240820,000000,0.938,0.969,0.8368,0.8629,492041,0
+IVVD.US,D,20240821,000000,0.96,0.976299,0.85,0.878,330902,0
+IVVD.US,D,20240822,000000,0.8723,0.9147,0.85,0.8781,780193,0
+IVVD.US,D,20240823,000000,0.9025,1.01,0.88,1.01,359448,0
+IVVD.US,D,20240826,000000,1.07,1.31,1.06,1.29,1554787,0
+IVVD.US,D,20240827,000000,1.29,1.32,0.9008,0.9201,2609312,0
+IVVD.US,D,20240828,000000,0.95,0.9915,0.892251,0.9,667564,0
+IVVD.US,D,20240829,000000,0.9105,0.9671,0.8812,0.8836,526865,0
+IVVD.US,D,20240830,000000,0.9,0.9428,0.841,0.8502,783340,0
+IVVD.US,D,20240903,000000,0.86,0.8814,0.8441,0.8518,435259,0
+IVVD.US,D,20240904,000000,0.8849,0.8897,0.84,0.8501,317319,0
+IVVD.US,D,20240905,000000,0.8859,0.92,0.8486,0.8514,335196,0
+IVVD.US,D,20240906,000000,0.8481,0.8744,0.814,0.814,476775,0
+IVVD.US,D,20240909,000000,0.8116,0.9409,0.8116,0.9014,425767,0
+IVVD.US,D,20240910,000000,0.89,0.9499,0.885,0.9002,310924,0
+IVVD.US,D,20240911,000000,0.8953,1.05,0.8856,1.02,490104,0
+IVVD.US,D,20240912,000000,1.12,1.165,0.9877,1.15,800281,0
+IVVD.US,D,20240913,000000,1.19,1.19,1.05,1.15,628705,0
+IVVD.US,D,20240916,000000,1.15,1.16,1.08,1.14,241964,0
+IVVD.US,D,20240917,000000,1.14,1.14,1.075,1.11,326875,0
+IVVD.US,D,20240918,000000,1.1,1.21,1.1,1.17,365925,0
+IVVD.US,D,20240919,000000,1.22,1.27,1.16,1.22,421671,0
+IVVD.US,D,20240920,000000,1.19,1.24,1.18,1.2,1247000,0
+IVVD.US,D,20240923,000000,1.26,1.27,1.16,1.2,531313,0
+IVVD.US,D,20240924,000000,1.18,1.19,1.09,1.09,403779,0
+IVVD.US,D,20240925,000000,1.08,1.09,0.98,0.98,526472,0
+IVVD.US,D,20240926,000000,1,1.05,1,1.04,350240,0
+IVVD.US,D,20240927,000000,1.03,1.1691,1.03,1.15,417182,0
+IVVD.US,D,20240930,000000,1.17,1.18,0.9801,1.02,329171,0
+IVVD.US,D,20241001,000000,1.01,1.01,0.9,0.9001,482816,0
+IVVD.US,D,20241002,000000,0.9002,0.9843,0.9,0.95,361796,0
+IVVD.US,D,20241003,000000,0.935,0.9697,0.9219,0.9606,184924,0
+IVVD.US,D,20241004,000000,0.97,1.001,0.925,0.9505,256171,0
+IVVD.US,D,20241007,000000,0.9576,0.97,0.9101,0.9213,165845,0
+IVVD.US,D,20241008,000000,0.91,0.9686,0.9,0.9065,158388,0
+IVVD.US,D,20241009,000000,0.9,0.9598,0.8919,0.9014,132614,0
+IVVD.US,D,20241010,000000,0.8966,0.9397,0.8946,0.9043,209069,0
+IVVD.US,D,20241011,000000,0.8996,1.02,0.896,1.02,208650,0
+IVVD.US,D,20241014,000000,0.99,1.01,0.9705,0.9937,117256,0
+IVVD.US,D,20241015,000000,1.05,1.05,0.931,0.9513,2057195,0
+IVVD.US,D,20241016,000000,0.98,1.02,0.9325,0.9857,243656,0
+IVVD.US,D,20241017,000000,1,1.05,0.9518,1.05,282457,0
+IVVD.US,D,20241018,000000,1.04,1.06,0.9667,0.9667,306296,0
+IVVD.US,D,20241021,000000,1,1.06,0.9875,1.02,260490,0
+IVVD.US,D,20241022,000000,1.02,1.05,0.9901,1.05,126766,0
+IVVD.US,D,20241023,000000,1.03,1.05,0.9722,0.9882,157362,0
+IVVD.US,D,20241024,000000,1.02,1.02,0.9538,0.9887,206914,0
+IVVD.US,D,20241025,000000,1.01,1.01,0.9703,0.9741,177130,0
+IVVD.US,D,20241028,000000,0.99,1.04,0.99,1.04,224328,0
+IVVD.US,D,20241029,000000,1.01,1.0172,0.89,0.9069,997347,0
+IVVD.US,D,20241030,000000,0.955,0.9648,0.91,0.9101,313056,0
+IVVD.US,D,20241031,000000,0.9212,0.9212,0.8904,0.8925,413085,0
+IVVD.US,D,20241101,000000,0.89,0.941,0.89,0.9136,410544,0
+IVVD.US,D,20241104,000000,0.91,0.936213,0.8964,0.8993,403206,0
+IVVD.US,D,20241105,000000,0.92,0.94,0.9,0.9235,327579,0
+IVVD.US,D,20241106,000000,0.9762,1.05,0.97,1.04,663416,0
+IVVD.US,D,20241107,000000,1.04,1.07,0.99,1,376347,0
+IVVD.US,D,20241108,000000,0.99,0.9961,0.9193,0.965,269126,0
+IVVD.US,D,20241111,000000,0.99,0.99,0.932235,0.9775,179150,0
+IVVD.US,D,20241112,000000,1,1.02,0.9639,1,426979,0
+IVVD.US,D,20241113,000000,0.98,0.9847,0.89,0.89,1261983,0
+IVVD.US,D,20241114,000000,0.89,0.890099,0.79,0.7905,1765974,0
+IVVD.US,D,20241115,000000,0.82,0.8216,0.7551,0.7551,563067,0
+IVVD.US,D,20241118,000000,0.76,0.7782,0.7217,0.74,792430,0
+IVVD.US,D,20241119,000000,0.7212,0.7999,0.72,0.7674,793269,0
+IVVD.US,D,20241120,000000,0.7632,0.8046,0.741,0.7681,1033090,0
+IVVD.US,D,20241121,000000,0.7636,0.7736,0.6956,0.6998,730998,0
+IVVD.US,D,20241122,000000,0.7159,0.7277,0.68715,0.7014,496610,0
+IVVD.US,D,20241125,000000,0.7196,0.75,0.6701,0.6702,600374,0
+IVVD.US,D,20241126,000000,0.679,0.6957,0.58,0.59,1308247,0
+IVVD.US,D,20241127,000000,0.6241,0.7818,0.623499,0.6742,2053701,0
+IVVD.US,D,20241129,000000,0.71,0.729999,0.6902,0.6986,741309,0
+IVVD.US,D,20241202,000000,0.7152,0.7373,0.681287,0.6996,762564,0
+IVVD.US,D,20241203,000000,0.7,0.7015,0.6375,0.6414,673855,0
+IVVD.US,D,20241204,000000,0.6347,0.6607,0.61,0.6362,657367,0
+IVVD.US,D,20241205,000000,0.6667,0.6667,0.57,0.5708,993120,0
+IVVD.US,D,20241206,000000,0.59,0.6186,0.58,0.5827,851615,0
+IVVD.US,D,20241209,000000,0.6118,0.654,0.5841,0.59,954792,0
+IVVD.US,D,20241210,000000,0.61,0.6141,0.576,0.6,625083,0
+IVVD.US,D,20241211,000000,0.61,0.6205,0.5764,0.584,705621,0
+IVVD.US,D,20241212,000000,0.61,0.619,0.5788,0.5799,489015,0
+IVVD.US,D,20241213,000000,0.6,0.605,0.5442,0.547,740304,0
+IVVD.US,D,20241216,000000,0.55,0.5549,0.45,0.4505,1238672,0
+IVVD.US,D,20241217,000000,0.451,0.5055,0.45,0.49,900360,0
+IVVD.US,D,20241218,000000,0.5074,0.5074,0.4414,0.4446,855480,0
+IVVD.US,D,20241219,000000,0.4551,0.4628,0.4258,0.4297,1649881,0
+IVVD.US,D,20241220,000000,0.42,0.4528,0.4043,0.4439,2335677,0
+IVVD.US,D,20241223,000000,0.4475,0.4736,0.4275,0.4711,930084,0
+IVVD.US,D,20241224,000000,0.483,0.55,0.4603,0.5099,997577,0
+IVVD.US,D,20241226,000000,0.52,0.5688,0.5101,0.5304,870909,0
+IVVD.US,D,20241227,000000,0.5469,0.56,0.5029,0.51,940152,0
+IVVD.US,D,20241230,000000,0.5333,0.548,0.45,0.4616,978014,0
+IVVD.US,D,20241231,000000,0.4734,0.49,0.425,0.4431,1071096,0
+IVVD.US,D,20250102,000000,0.47,0.492,0.45,0.48,1413296,0
+IVVD.US,D,20250103,000000,0.493,0.56,0.48,0.557,1127014,0
+IVVD.US,D,20250106,000000,0.5676,0.59,0.51,0.51,2295025,0
+IVVD.US,D,20250107,000000,0.53,0.576099,0.515,0.5309,846196,0
+IVVD.US,D,20250108,000000,0.52,0.549999,0.4615,0.4615,1041053,0
+IVVD.US,D,20250110,000000,0.4601,0.483,0.411468,0.452,13691669,0
+IVVD.US,D,20250113,000000,0.456,0.4573,0.39,0.3992,1581190,0
+IVVD.US,D,20250114,000000,0.39,0.5,0.39,0.4047,1718827,0
+IVVD.US,D,20250115,000000,0.4,0.429799,0.382,0.4132,1009008,0
+IVVD.US,D,20250116,000000,0.4161,0.44,0.3825,0.4393,1109809,0
+IVVD.US,D,20250117,000000,0.4395,0.4471,0.4002,0.4064,760459,0
+IVVD.US,D,20250121,000000,0.411,0.4289,0.38,0.4075,511759,0
+IVVD.US,D,20250122,000000,0.4,0.4196,0.39,0.4066,397730,0
+IVVD.US,D,20250123,000000,0.409,0.4416,0.4066,0.4183,843471,0
+IVVD.US,D,20250124,000000,0.4448,0.48,0.4267,0.473,1059519,0
+IVVD.US,D,20250127,000000,0.4624,0.5,0.4087,0.4122,1329757,0
+IVVD.US,D,20250128,000000,0.42,0.4272,0.411,0.414,481770,0
+IVVD.US,D,20250129,000000,0.415,0.4238,0.382,0.3853,1289671,0
+IVVD.US,D,20250130,000000,0.3827,0.398,0.3546,0.39,648995,0
+IVVD.US,D,20250131,000000,0.398,0.3988,0.355,0.3577,1649882,0
+IVVD.US,D,20250203,000000,0.4442,1.11,0.4363,1.06,448532824,0
+IVVD.US,D,20250204,000000,1.26,1.43,1.04,1.25,97187269,0
+IVVD.US,D,20250205,000000,1.17,2.34,0.9801,2.11,79177080,0
+IVVD.US,D,20250206,000000,2.52,2.74,1.88,1.98,74698855,0
+IVVD.US,D,20250207,000000,2.001,2.64,1.96,2.04,27459054,0
+IVVD.US,D,20250210,000000,2.04,2.05,1.43,1.57,18957150,0
+IVVD.US,D,20250211,000000,1.405,1.7699,1.265,1.68,11508607,0
+IVVD.US,D,20250212,000000,1.55,1.67,1.42,1.52,5055020,0
+IVVD.US,D,20250213,000000,1.41,1.4699,1.3,1.38,4723325,0
+IVVD.US,D,20250214,000000,1.34,1.62,1.34,1.61,7242858,0
+IVVD.US,D,20250218,000000,1.51,1.57,1.33,1.46,4582523,0
+IVVD.US,D,20250219,000000,1.42,1.45,1.32,1.4,2259759,0
+IVVD.US,D,20250220,000000,1.35,1.4,1.2,1.21,3675088,0
+IVVD.US,D,20250221,000000,1.26,2.1,1.25,1.77,37745856,0
+IVVD.US,D,20250224,000000,1.3,1.48,1.15,1.24,14233777,0
+IVVD.US,D,20250225,000000,1.24,1.41,1.23,1.3,4707589,0
+IVVD.US,D,20250226,000000,1.28,1.28,1.15,1.23,3172523,0
+IVVD.US,D,20250227,000000,1.26,1.3,1.19,1.24,1756196,0
+IVVD.US,D,20250228,000000,1.19,1.2099,1.085,1.16,3455121,0
+IVVD.US,D,20250303,000000,1.16,1.16,0.92,0.9393,3738264,0
+IVVD.US,D,20250304,000000,0.9,1.27,0.85,1.05,10593585,0
+IVVD.US,D,20250305,000000,1.15,1.1899,1.01,1.06,3530399,0
+IVVD.US,D,20250306,000000,1.02,1.06,0.9967,1.03,1423097,0
+IVVD.US,D,20250307,000000,1.04,1.08,0.99,1.01,1342290,0
+IVVD.US,D,20250310,000000,0.99,1.03,0.8643,0.9149,2035897,0
+IVVD.US,D,20250311,000000,0.82,0.8591,0.7701,0.8459,3712432,0
+IVVD.US,D,20250312,000000,0.8926,0.96,0.8117,0.8425,2351461,0
+IVVD.US,D,20250313,000000,0.83,0.8953,0.8101,0.8121,844027,0
+IVVD.US,D,20250314,000000,0.8123,0.8629,0.8044,0.8047,1596145,0
+IVVD.US,D,20250317,000000,0.83,0.835,0.711301,0.7642,2632846,0
+IVVD.US,D,20250318,000000,0.75,0.8238,0.7006,0.8058,2076556,0
+IVVD.US,D,20250319,000000,0.82,0.83,0.72,0.72,1270348,0
+IVVD.US,D,20250320,000000,0.7231,0.8963,0.7231,0.7386,4329182,0
+IVVD.US,D,20250321,000000,0.7632,0.7956,0.7266,0.738,2819892,0
+IVVD.US,D,20250324,000000,0.75,0.767,0.718,0.724,2533926,0
+IVVD.US,D,20250325,000000,0.7226,0.742,0.6511,0.6597,1795991,0
+IVVD.US,D,20250326,000000,0.67,0.6749,0.6,0.6155,2156843,0
+IVVD.US,D,20250327,000000,0.6,0.6769,0.581,0.61,1653219,0
+IVVD.US,D,20250328,000000,0.6014,0.672,0.6,0.6,1813289,0
+IVVD.US,D,20250331,000000,0.6,0.631,0.5821,0.6053,1198061,0
+IVVD.US,D,20250401,000000,0.6086,0.619,0.54,0.54,1964366,0
+IVVD.US,D,20250402,000000,0.5445,0.593,0.5402,0.5791,1043107,0
+IVVD.US,D,20250403,000000,0.5678,0.5822,0.52,0.55,1712251,0
+IVVD.US,D,20250404,000000,0.5579,0.565,0.5106,0.52,1404794,0
+IVVD.US,D,20250407,000000,0.51,0.5798,0.46,0.5119,1882244,0
+IVVD.US,D,20250408,000000,0.5507,0.5797,0.4947,0.4968,1566395,0
+IVVD.US,D,20250409,000000,0.507,0.557799,0.4731,0.5209,1555339,0
+IVVD.US,D,20250410,000000,0.5755,0.58,0.4992,0.505,1850239,0
+IVVD.US,D,20250411,000000,0.515,0.55,0.5033,0.549,1069511,0
+IVVD.US,D,20250414,000000,0.552,0.5643,0.4901,0.5251,1874456,0
+IVVD.US,D,20250415,000000,0.5177,0.5216,0.5002,0.514,1057278,0
+IVVD.US,D,20250416,000000,0.5,0.514,0.4613,0.4713,1196531,0
+IVVD.US,D,20250417,000000,0.501,0.51,0.4751,0.51,1633121,0
+IVVD.US,D,20250421,000000,0.5325,0.5697,0.49,0.561,2636059,0
+IVVD.US,D,20250422,000000,0.57,0.6406,0.5283,0.6159,2296629,0
+IVVD.US,D,20250423,000000,0.64,0.66,0.6199,0.6443,1059217,0
+IVVD.US,D,20250424,000000,0.6424,0.6684,0.6145,0.6684,969983,0
+IVVD.US,D,20250425,000000,0.66,0.6797,0.6342,0.6499,816338,0
+IVVD.US,D,20250428,000000,0.6607,0.694,0.6313,0.6617,941848,0
+IVVD.US,D,20250429,000000,0.663,0.6938,0.623,0.6354,820916,0
+IVVD.US,D,20250430,000000,0.6048,0.6362,0.57,0.6302,1105790,0
+IVVD.US,D,20250501,000000,0.649,0.6491,0.6028,0.6072,518950,0
+IVVD.US,D,20250502,000000,0.62,0.642,0.6105,0.6284,693321,0
+IVVD.US,D,20250505,000000,0.63,0.63,0.57,0.5754,1091408,0
+IVVD.US,D,20250506,000000,0.5769,0.5999,0.4926,0.5286,1265685,0
+IVVD.US,D,20250507,000000,0.54,0.795,0.54,0.5852,13066240,0
+IVVD.US,D,20250508,000000,0.59,0.599899,0.523,0.59,1761965,0
+IVVD.US,D,20250509,000000,0.5866,0.6461,0.58,0.6461,1203091,0
+IVVD.US,D,20250512,000000,0.706,0.86,0.67,0.8378,5472213,0
+IVVD.US,D,20250513,000000,0.919,1.09,0.86,0.8609,7339642,0
+IVVD.US,D,20250514,000000,0.9083,0.92,0.7501,0.8359,2399874,0
+IVVD.US,D,20250515,000000,0.7,0.744,0.6357,0.704,2945257,0
+IVVD.US,D,20250516,000000,0.7018,0.7994,0.7012,0.7767,1701028,0
+IVVD.US,D,20250519,000000,0.779,0.8372,0.76,0.7756,947329,0
+IVVD.US,D,20250520,000000,0.7728,0.8182,0.7285,0.8092,1382268,0
+IVVD.US,D,20250521,000000,0.79,0.8157,0.7275,0.7645,1315561,0
+IVVD.US,D,20250522,000000,0.7684,0.7704,0.7312,0.7605,1212175,0
+IVVD.US,D,20250523,000000,0.781,0.7897,0.7002,0.7485,5609092,0
+IVVD.US,D,20250527,000000,0.741,0.9416,0.72,0.8993,6918049,0
+IVVD.US,D,20250528,000000,0.89,0.92,0.8223,0.8457,1512319,0
+IVVD.US,D,20250529,000000,0.8457,0.8502,0.8076,0.8478,982916,0
+IVVD.US,D,20250530,000000,0.8184,1,0.81,0.935,3023981,0
+IVVD.US,D,20250602,000000,0.89,0.936,0.84,0.93,1540681,0
+IVVD.US,D,20250603,000000,0.942,1.06,0.895,0.9663,2093538,0
+IVVD.US,D,20250604,000000,0.971,0.992524,0.9408,0.9691,1113946,0
+IVVD.US,D,20250605,000000,0.98,0.9827,0.9159,0.9251,1073727,0
+IVVD.US,D,20250606,000000,0.93,1,0.9251,0.9894,1159431,0
+IVVD.US,D,20250609,000000,0.97,1.03,0.94,0.9682,1214836,0
+IVVD.US,D,20250610,000000,0.98,0.98,0.8809,0.9055,1223862,0
+IVVD.US,D,20250611,000000,0.9055,0.909999,0.85,0.869,1198227,0
+IVVD.US,D,20250612,000000,0.85,0.8594,0.8127,0.8468,914119,0
+IVVD.US,D,20250613,000000,0.829,0.8366,0.7723,0.792,786361,0
+IVVD.US,D,20250616,000000,0.79,0.8168,0.75,0.7881,1251530,0
+IVVD.US,D,20250617,000000,0.7723,0.7881,0.72,0.7268,707432,0
+IVVD.US,D,20250618,000000,0.725,0.7533,0.7,0.749,523304,0
+IVVD.US,D,20250620,000000,0.75,0.75,0.722,0.7459,1026630,0
+IVVD.US,D,20250623,000000,0.7303,0.7398,0.682,0.7012,756067,0
+IVVD.US,D,20250624,000000,0.727,0.7502,0.6901,0.75,498370,0
+IVVD.US,D,20250625,000000,0.7673,0.79,0.7032,0.7043,542349,0
+IVVD.US,D,20250626,000000,0.734,0.8196,0.734,0.7989,2215397,0
+IVVD.US,D,20250627,000000,0.765,0.8,0.7265,0.7265,10209839,0
+IVVD.US,D,20250630,000000,0.735,0.759,0.715,0.715,966058,0
+IVVD.US,D,20250701,000000,0.72,0.7628,0.71,0.7212,1041448,0
+IVVD.US,D,20250702,000000,0.7484,0.769999,0.723,0.723,664967,0
+IVVD.US,D,20250703,000000,0.7489,0.76885,0.7224,0.7351,527935,0
+IVVD.US,D,20250707,000000,0.74,0.7404,0.7001,0.7036,585888,0
+IVVD.US,D,20250708,000000,0.7166,0.7237,0.704,0.7206,572414,0
+IVVD.US,D,20250709,000000,0.7122,0.7587,0.7122,0.75,570077,0
+IVVD.US,D,20250710,000000,0.75,0.7599,0.7421,0.7454,502702,0
+IVVD.US,D,20250711,000000,0.75,0.75,0.726,0.7385,271453,0
+IVVD.US,D,20250714,000000,0.738,0.7397,0.71,0.7267,408531,0
+IVVD.US,D,20250715,000000,0.72,0.73,0.6751,0.6825,810985,0
+IVVD.US,D,20250716,000000,0.7,0.7001,0.6633,0.6869,525307,0
+IVVD.US,D,20250717,000000,0.69,0.73,0.6801,0.7217,708665,0
+IVVD.US,D,20250718,000000,0.73,0.756,0.722,0.7475,837026,0
+IVVD.US,D,20250721,000000,0.78,0.798,0.766,0.77,969593,0
+IVVD.US,D,20250722,000000,0.78,0.7928,0.75,0.76,437840,0
+IVVD.US,D,20250723,000000,0.782,0.855,0.7637,0.8,1418570,0
+IVVD.US,D,20250724,000000,0.7896,0.844,0.7896,0.81,799142,0
+IVVD.US,D,20250725,000000,0.8005,0.8199,0.78,0.785,428143,0
+IVVD.US,D,20250728,000000,0.7987,0.8437,0.7952,0.8373,1304968,0
+IVVD.US,D,20250729,000000,0.8437,0.8437,0.8026,0.8065,518041,0
+IVVD.US,D,20250730,000000,0.8003,0.8146,0.7519,0.7519,496604,0
+IVVD.US,D,20250731,000000,0.75,0.7519,0.6772,0.694,629739,0
+IVVD.US,D,20250801,000000,0.702,0.7388,0.69,0.7323,824002,0
+IVVD.US,D,20250804,000000,0.73,0.739999,0.7147,0.728,255409,0
+IVVD.US,D,20250805,000000,0.7477,0.7717,0.7204,0.7241,889914,0
+IVVD.US,D,20250806,000000,0.7236,0.734,0.7015,0.717,541566,0
+IVVD.US,D,20250807,000000,0.7,0.77,0.7,0.7536,1562268,0
+IVVD.US,D,20250808,000000,0.76,0.7999,0.7203,0.7979,698236,0
+IVVD.US,D,20250811,000000,0.7951,0.81,0.756929,0.7698,507936,0
+IVVD.US,D,20250812,000000,0.758,0.795,0.75,0.7803,282576,0
+IVVD.US,D,20250813,000000,0.767,0.8,0.7652,0.793,474476,0
+IVVD.US,D,20250814,000000,0.8,0.8022,0.7813,0.7993,483689,0
+IVVD.US,D,20250815,000000,0.717,0.7671,0.68,0.7071,1423834,0
+IVVD.US,D,20250818,000000,0.7086,0.7192,0.58,0.5811,3031462,0
+IVVD.US,D,20250819,000000,0.5948,0.609999,0.552,0.571,1715288,0
+IVVD.US,D,20250820,000000,0.59,0.6479,0.5629,0.6338,1743082,0
+IVVD.US,D,20250821,000000,0.5,0.5572,0.483,0.5279,4195692,0
+IVVD.US,D,20250822,000000,0.53,0.55,0.5031,0.5201,1595002,0
+IVVD.US,D,20250825,000000,0.5334,0.5978,0.517,0.5597,12108826,0
+IVVD.US,D,20250826,000000,0.9452,1.14,0.81,1.03,186776820,0
+IVVD.US,D,20250827,000000,1.025,1.1,0.77,0.871,22434568,0
+IVVD.US,D,20250828,000000,0.974,1.08,0.88,0.99,14723553,0
+IVVD.US,D,20250829,000000,1.05,1.05,0.92,0.973,3999635,0
+IVVD.US,D,20250902,000000,0.96,1.09,0.9488,1.03,5365995,0
+IVVD.US,D,20250903,000000,1.02,1.09,1,1.04,2963599,0
+IVVD.US,D,20250904,000000,1.04,1.04,0.958,0.9975,3341702,0
+IVVD.US,D,20250905,000000,0.97,1.19,0.9601,1.14,7611303,0
+IVVD.US,D,20250908,000000,1.13,1.21,1.11,1.16,2643214,0
+IVVD.US,D,20250909,000000,1.17,1.24,1.11,1.22,3112890,0
+IVVD.US,D,20250910,000000,1.21,1.45,1.2003,1.29,8809369,0
+IVVD.US,D,20250911,000000,1.29,1.3483,1.215,1.23,3216264,0
+IVVD.US,D,20250912,000000,1.24,1.45,1.05,1.43,10287989,0
+IVVD.US,D,20250915,000000,1.41,1.41,1.25,1.28,2737175,0
+IVVD.US,D,20250916,000000,1.3,1.32,1.23,1.26,1820623,0
+IVVD.US,D,20250917,000000,1.22,1.27,1.15,1.15,1693084,0
+IVVD.US,D,20250918,000000,1.26,1.3199,1.18,1.25,2313696,0
+IVVD.US,D,20250919,000000,1.24,1.25,1.18,1.22,1860504,0
+IVVD.US,D,20250922,000000,1.2,1.24,1.1701,1.22,1152400,0
+IVVD.US,D,20250923,000000,1.21,1.22,1.135,1.16,1589977,0
+IVVD.US,D,20250924,000000,1.16,1.22,1.14,1.22,2306502,0
+IVVD.US,D,20250925,000000,1.16,1.2,1.125,1.14,1654888,0
+IVVD.US,D,20250926,000000,1.14,1.1499,1.065,1.12,1770797,0
+IVVD.US,D,20250929,000000,1.12,1.15,1.05,1.12,3117873,0
+IVVD.US,D,20250930,000000,1.12,1.12,1.065,1.1,2082985,0
+IVVD.US,D,20251001,000000,1.11,1.22,1.1006,1.22,2694867,0
+IVVD.US,D,20251002,000000,1.23,1.2592,1.17,1.22,1282795,0
+IVVD.US,D,20251003,000000,1.16,1.296,1.145,1.16,2005879,0
+IVVD.US,D,20251006,000000,1.29,1.54,1.29,1.42,23538464,0
+IVVD.US,D,20251007,000000,1.49,1.66,1.34,1.63,12036204,0
+IVVD.US,D,20251008,000000,1.63,1.785,1.6,1.64,6876414,0
+IVVD.US,D,20251009,000000,1.63,1.94,1.58,1.89,16670924,0
+IVVD.US,D,20251010,000000,2,2.01,1.7,1.76,8285678,0
+IVVD.US,D,20251013,000000,1.75,1.9,1.64,1.88,5372576,0
+IVVD.US,D,20251014,000000,1.78,1.84,1.56,1.63,9241545,0
+IVVD.US,D,20251015,000000,1.7,1.81,1.68,1.75,5349651,0
+IVVD.US,D,20251016,000000,1.72,1.8094,1.675,1.75,4258039,0
+IVVD.US,D,20251017,000000,1.72,1.76,1.67,1.74,3190476,0
+IVVD.US,D,20251020,000000,1.72,2.005,1.715,1.97,6549472,0
+IVVD.US,D,20251021,000000,1.97,2.25,1.93,2.04,9480605,0
+IVVD.US,D,20251022,000000,2,2.2,1.85,1.86,5027747,0
+IVVD.US,D,20251023,000000,1.86,2.06,1.86,1.94,4373893,0
+IVVD.US,D,20251024,000000,1.95,2.35,1.93,2.23,6791701,0
+IVVD.US,D,20251027,000000,2.24,2.34,2.1,2.15,4380559,0
+IVVD.US,D,20251028,000000,2.2,2.24,2.07,2.12,2639021,0
+IVVD.US,D,20251029,000000,2.14,2.2,1.86,1.92,5312143,0
+IVVD.US,D,20251030,000000,1.89,1.94,1.74,1.87,3143569,0
+IVVD.US,D,20251031,000000,1.86,2,1.75,1.76,2954695,0
+IVVD.US,D,20251103,000000,1.8,1.88,1.6,1.61,3744881,0
+IVVD.US,D,20251104,000000,1.56,1.58,1.385,1.4,3833207,0
+IVVD.US,D,20251105,000000,1.39,1.54,1.36,1.52,3258916,0
+IVVD.US,D,20251106,000000,1.6,1.65,1.45,1.54,3353973,0
+IVVD.US,D,20251107,000000,1.48,1.595,1.385,1.585,2868649,0
+IVVD.US,D,20251110,000000,1.63,1.66,1.515,1.61,1958875,0
+IVVD.US,D,20251111,000000,1.58,1.66,1.55,1.65,2151049,0
+IVVD.US,D,20251112,000000,1.65,1.77,1.63,1.77,1907463,0
+IVVD.US,D,20251113,000000,1.76,1.79,1.69,1.77,2554530,0
+IVVD.US,D,20251114,000000,2.56,2.76,2.16,2.35,136453486,0
+IVVD.US,D,20251117,000000,2.35,3.0699,2.34,2.84,23905675,0
+IVVD.US,D,20251118,000000,2.58,2.6,2.37,2.53,18086328,0
+IVVD.US,D,20251119,000000,2.54,2.7,2.47,2.5,6480276,0
+IVVD.US,D,20251120,000000,2.57,2.6199,2.375,2.4,4933018,0
+IVVD.US,D,20251121,000000,2.45,2.6,2.41,2.5,4614122,0
+IVVD.US,D,20251124,000000,2.53,2.56,2.36,2.4,3799245,0
+IVVD.US,D,20251125,000000,2.335,2.335,2.23,2.27,3578919,0
+IVVD.US,D,20251126,000000,2.3,2.34,2.245,2.33,2155962,0
+IVVD.US,D,20251128,000000,2.37,2.455,2.36,2.43,1760561,0
+IVVD.US,D,20251201,000000,2.51,2.595,2.4,2.5,6623299,0
+IVVD.US,D,20251202,000000,2.48,2.48,2.09,2.16,7311057,0
+IVVD.US,D,20251203,000000,2.13,2.28,2.12,2.23,3935274,0
+IVVD.US,D,20251204,000000,2.22,2.28,2.18,2.22,1850093,0
+IVVD.US,D,20251205,000000,2.25,2.29,2.15,2.23,3564407,0
+IVVD.US,D,20251208,000000,2.3,2.4883,2.245,2.38,3840472,0
+IVVD.US,D,20251209,000000,2.39,2.525,2.34,2.48,4282256,0
+IVVD.US,D,20251210,000000,2.49,2.59,2.4301,2.51,5403484,0
+IVVD.US,D,20251211,000000,2.5,2.585,2.38,2.38,3352367,0
+IVVD.US,D,20251212,000000,2.36,2.435,2.305,2.32,2769887,0
+IVVD.US,D,20251215,000000,2.35,2.41,2.21,2.22,3488475,0
+IVVD.US,D,20251216,000000,2.22,2.42,2.18,2.38,6524823,0
+IVVD.US,D,20251217,000000,2.37,2.42,2.25,2.28,2663670,0
+IVVD.US,D,20251218,000000,2.28,2.41,2.28,2.29,2376958,0
+IVVD.US,D,20251219,000000,2.31,2.39,2.29,2.3,19177341,0
+IVVD.US,D,20251222,000000,2.42,2.95,2.42,2.88,11688513,0
+IVVD.US,D,20251223,000000,2.9,3.01,2.77,2.8,6457397,0
+IVVD.US,D,20251224,000000,2.79,2.825,2.52,2.81,4034783,0
+IVVD.US,D,20251226,000000,2.82,2.85,2.655,2.69,2376656,0
+IVVD.US,D,20251229,000000,2.68,2.68,2.5704,2.59,1805902,0
+IVVD.US,D,20251230,000000,2.57,2.6,2.42,2.43,4305082,0
+IVVD.US,D,20251231,000000,2.41,2.49,2.37,2.47,1955768,0
+IVVD.US,D,20260102,000000,2.47,2.52,2.4001,2.5,2780334,0
+IVVD.US,D,20260105,000000,2.51,2.57,2.37,2.55,2407450,0
+IVVD.US,D,20260106,000000,2.56,2.59,2.38,2.38,2826442,0
+IVVD.US,D,20260107,000000,2.4,2.55,2.39,2.4,2782777,0
+IVVD.US,D,20260108,000000,2.52,2.545,2.42,2.51,2562328,0
+IVVD.US,D,20260109,000000,2.53,2.78,2.52,2.52,3322628,0
+IVVD.US,D,20260112,000000,2.56,2.56,2.33,2.45,4359125,0
+IVVD.US,D,20260113,000000,2.45,2.5448,2.2,2.34,4900364,0
+IVVD.US,D,20260114,000000,2.33,2.6072,2.32,2.6,4546479,0
+IVVD.US,D,20260115,000000,2.6,2.6375,2.44,2.44,1893438,0
+IVVD.US,D,20260116,000000,2.41,2.52,2.4,2.45,1810761,0
+IVVD.US,D,20260120,000000,2.36,2.45,2.24,2.24,6275034,0
+IVVD.US,D,20260121,000000,2.25,2.29,2.15,2.21,2752148,0
+IVVD.US,D,20260122,000000,2.2,2.305,2.2,2.21,4223601,0
+IVVD.US,D,20260123,000000,2.2,2.205,2.09,2.11,3027415,0
+IVVD.US,D,20260126,000000,2.12,2.16,2.02,2.05,4102941,0
+IVVD.US,D,20260127,000000,2.04,2.08,1.98,2.03,2837702,0
+IVVD.US,D,20260128,000000,2.05,2.055,1.91,1.92,2811591,0
+IVVD.US,D,20260129,000000,1.94,1.958,1.83,1.85,2302031,0
+IVVD.US,D,20260130,000000,1.85,1.8799,1.72,1.74,3302017,0
+IVVD.US,D,20260202,000000,1.755,1.9,1.72,1.74,3905890,0
+IVVD.US,D,20260203,000000,1.845,1.915,1.77,1.88,4204592,0
+IVVD.US,D,20260204,000000,1.92,1.957,1.765,1.84,3088674,0
+IVVD.US,D,20260205,000000,1.79,1.875,1.671,1.71,3332842,0
+IVVD.US,D,20260206,000000,1.76,1.8,1.58,1.59,5839059,0
+IVVD.US,D,20260209,000000,1.59,1.65,1.47,1.48,5124495,0
+IVVD.US,D,20260210,000000,1.46,1.645,1.46,1.63,3833315,0
+IVVD.US,D,20260211,000000,1.67,1.67,1.515,1.61,2656244,0
+IVVD.US,D,20260212,000000,1.63,1.63,1.5,1.53,1078021,0
+IVVD.US,D,20260213,000000,1.53,1.63,1.52,1.56,1061920,0
+IVVD.US,D,20260217,000000,1.55,1.6,1.5,1.55,824335,0
+IVVD.US,D,20260218,000000,1.56,1.66,1.56,1.645,1468415,0

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

@@ -0,0 +1,303 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JUNS.US,D,20241203,000000,4,9.27,3.86,5.49,2256800,0
+JUNS.US,D,20241204,000000,5.24,6.2,5.05,5.54,306585,0
+JUNS.US,D,20241205,000000,5.52,6.1,5.25,6.09,567973,0
+JUNS.US,D,20241206,000000,6.21,7.88,6.21,7.79,188857,0
+JUNS.US,D,20241209,000000,7.97,8.55,6.91,8.04,250821,0
+JUNS.US,D,20241210,000000,8.16,17.77,8.002,9.5,1088763,0
+JUNS.US,D,20241211,000000,9.5,11.8,9.01,11.5,455747,0
+JUNS.US,D,20241212,000000,12.99,19,12.5,15.37,1006574,0
+JUNS.US,D,20241213,000000,17.24,17.6038,10.2543,12.21,781709,0
+JUNS.US,D,20241216,000000,12.5,13.2024,9.49,10.27,401441,0
+JUNS.US,D,20241217,000000,11,13,11,11.89,192029,0
+JUNS.US,D,20241218,000000,12.13,12.5911,11.24,11.24,80182,0
+JUNS.US,D,20241219,000000,11.62,19.51,7.5,10.86,1125693,0
+JUNS.US,D,20241220,000000,10.77,11.9816,9.73,9.73,513504,0
+JUNS.US,D,20241223,000000,10.77,11.2,10.5821,10.95,61221,0
+JUNS.US,D,20241224,000000,10.94,12.8124,10.73,11.32,91128,0
+JUNS.US,D,20241226,000000,11.88,12.15,11.09,11.43,291052,0
+JUNS.US,D,20241227,000000,11.15,12.5,10.5,11.02,131929,0
+JUNS.US,D,20241230,000000,10.8,11.4317,9.7,10.31,497351,0
+JUNS.US,D,20241231,000000,10.39,10.82,10.15,10.7,39051,0
+JUNS.US,D,20250102,000000,11.11,11.11,10.0001,10.49,507961,0
+JUNS.US,D,20250103,000000,9.94,10.51,8.5,8.5,463872,0
+JUNS.US,D,20250106,000000,8.8,9.49,8.5,8.75,377047,0
+JUNS.US,D,20250107,000000,8.81,9,8.5,8.65,254796,0
+JUNS.US,D,20250108,000000,8.52,9,8.5,8.65,251004,0
+JUNS.US,D,20250110,000000,8.69,9.155,8.55,8.55,486512,0
+JUNS.US,D,20250113,000000,9.3,9.35,7.51,8.32,2303604,0
+JUNS.US,D,20250114,000000,8.19,8.2,5.7101,5.96,943004,0
+JUNS.US,D,20250115,000000,5.98,6.04,4.81,5.4,144382,0
+JUNS.US,D,20250116,000000,5.09,5.7743,4.11,4.27,1132533,0
+JUNS.US,D,20250117,000000,4.16,4.75,4.16,4.4,115279,0
+JUNS.US,D,20250121,000000,4.45,5.6,4.21,5.42,249399,0
+JUNS.US,D,20250122,000000,5.6,5.6,3,3.58,6918683,0
+JUNS.US,D,20250123,000000,3.06,3.1495,1.16,1.45,11107811,0
+JUNS.US,D,20250124,000000,1.23,1.4795,1.21,1.41,2942174,0
+JUNS.US,D,20250127,000000,1.28,1.34,1.18,1.2,1132237,0
+JUNS.US,D,20250128,000000,1.2,1.38,1.18,1.32,558285,0
+JUNS.US,D,20250129,000000,1.32,1.35,1.16,1.22,518037,0
+JUNS.US,D,20250130,000000,1.27,1.33,1.07,1.12,1347015,0
+JUNS.US,D,20250131,000000,1.09,1.12,1.01,1.03,872352,0
+JUNS.US,D,20250203,000000,1.02,1.02,0.91,0.9698,716738,0
+JUNS.US,D,20250204,000000,1,1.1,0.93,1.08,763069,0
+JUNS.US,D,20250205,000000,1.09,1.1396,0.9861,1.02,518692,0
+JUNS.US,D,20250206,000000,1.02,1.08,0.9949,1.02,303361,0
+JUNS.US,D,20250207,000000,1,1.06,0.83,0.8667,652205,0
+JUNS.US,D,20250210,000000,0.87,0.96,0.87,0.896,444908,0
+JUNS.US,D,20250211,000000,0.874,0.9169,0.866701,0.908,109950,0
+JUNS.US,D,20250212,000000,0.89,0.92,0.8511,0.8825,146917,0
+JUNS.US,D,20250213,000000,0.8946,0.9155,0.813,0.8476,273220,0
+JUNS.US,D,20250214,000000,0.84,0.855,0.7802,0.8307,264396,0
+JUNS.US,D,20250218,000000,0.8308,0.85,0.81,0.838,93408,0
+JUNS.US,D,20250219,000000,0.8308,0.8727,0.828,0.857,198476,0
+JUNS.US,D,20250220,000000,0.846,0.864899,0.81,0.8369,100534,0
+JUNS.US,D,20250221,000000,0.8259,0.8369,0.785,0.8368,93736,0
+JUNS.US,D,20250224,000000,0.84,0.84,0.76,0.772,168027,0
+JUNS.US,D,20250225,000000,0.8102,0.8102,0.6521,0.685,326829,0
+JUNS.US,D,20250226,000000,0.665,0.7003,0.6602,0.699,118943,0
+JUNS.US,D,20250227,000000,0.689,0.7069,0.661,0.669,99774,0
+JUNS.US,D,20250228,000000,0.66,0.67,0.63,0.651,176139,0
+JUNS.US,D,20250303,000000,0.633,0.65873,0.552707,0.5835,309346,0
+JUNS.US,D,20250304,000000,0.56,0.6193,0.55,0.6193,202153,0
+JUNS.US,D,20250305,000000,0.6392,0.68,0.62,0.642,79249,0
+JUNS.US,D,20250306,000000,0.678,0.68,0.6182,0.66,117916,0
+JUNS.US,D,20250307,000000,0.62,0.6725,0.62,0.67,89003,0
+JUNS.US,D,20250310,000000,0.67,0.67,0.63,0.6658,122671,0
+JUNS.US,D,20250311,000000,0.64,0.6505,0.602,0.633,77716,0
+JUNS.US,D,20250312,000000,0.639,0.639,0.592,0.5921,107796,0
+JUNS.US,D,20250313,000000,0.5899,0.6225,0.5601,0.6082,117244,0
+JUNS.US,D,20250314,000000,0.63,0.63,0.587251,0.6119,26923,0
+JUNS.US,D,20250317,000000,0.62,0.644,0.5821,0.644,54649,0
+JUNS.US,D,20250318,000000,0.628,0.6362,0.610401,0.6362,39105,0
+JUNS.US,D,20250319,000000,0.6293,0.6396,0.6199,0.62,36075,0
+JUNS.US,D,20250320,000000,0.638,0.7788,0.613,0.778,577340,0
+JUNS.US,D,20250321,000000,0.78,0.8,0.74,0.755,210116,0
+JUNS.US,D,20250324,000000,0.7646,0.7807,0.7024,0.7458,99629,0
+JUNS.US,D,20250325,000000,0.725,0.75,0.7247,0.7272,42018,0
+JUNS.US,D,20250326,000000,0.7192,0.75,0.7092,0.749,108398,0
+JUNS.US,D,20250327,000000,0.74,0.745,0.7,0.7428,84317,0
+JUNS.US,D,20250328,000000,0.74,0.74,0.643,0.7,62785,0
+JUNS.US,D,20250331,000000,0.65,0.675,0.55,0.61,214679,0
+JUNS.US,D,20250401,000000,0.589,0.6434,0.589,0.6255,41527,0
+JUNS.US,D,20250402,000000,0.65,0.65,0.5998,0.639,90250,0
+JUNS.US,D,20250403,000000,0.629,0.639,0.59,0.628,32089,0
+JUNS.US,D,20250404,000000,0.6,0.6325,0.55,0.587,94481,0
+JUNS.US,D,20250407,000000,0.5694,0.586,0.5303,0.54885,60498,0
+JUNS.US,D,20250408,000000,0.55,0.587,0.5405,0.5752,18340,0
+JUNS.US,D,20250409,000000,0.55,0.5869,0.5303,0.5602,149852,0
+JUNS.US,D,20250410,000000,0.54,0.5602,0.52,0.549,58638,0
+JUNS.US,D,20250411,000000,0.5484,0.5484,0.51,0.5314,37656,0
+JUNS.US,D,20250414,000000,0.51,0.568,0.51,0.5479,109383,0
+JUNS.US,D,20250415,000000,0.55,0.6,0.535,0.58,67519,0
+JUNS.US,D,20250416,000000,0.56,0.824,0.56,0.7067,1253438,0
+JUNS.US,D,20250417,000000,0.6502,0.669,0.6006,0.62,100003,0
+JUNS.US,D,20250421,000000,0.61,0.6439,0.5889,0.6205,25397,0
+JUNS.US,D,20250422,000000,0.6312,0.65,0.6,0.6395,37985,0
+JUNS.US,D,20250423,000000,0.6452,0.669,0.6013,0.6544,25369,0
+JUNS.US,D,20250424,000000,0.674,0.674,0.6139,0.6568,39158,0
+JUNS.US,D,20250425,000000,0.6813,0.6987,0.6312,0.67,58249,0
+JUNS.US,D,20250428,000000,0.6871,0.6871,0.63,0.67,29763,0
+JUNS.US,D,20250429,000000,0.645,0.699,0.6033,0.6376,19131,0
+JUNS.US,D,20250430,000000,0.6436,0.65,0.6024,0.6475,36939,0
+JUNS.US,D,20250501,000000,0.65,0.65,0.6092,0.6324,19121,0
+JUNS.US,D,20250502,000000,0.6499,0.6499,0.6251,0.64,32566,0
+JUNS.US,D,20250505,000000,0.63,0.65,0.61,0.622,15950,0
+JUNS.US,D,20250506,000000,0.61,0.63699,0.61,0.6108,33759,0
+JUNS.US,D,20250507,000000,0.629,0.629,0.5642,0.6009,38664,0
+JUNS.US,D,20250508,000000,0.581,0.6399,0.58,0.6248,34730,0
+JUNS.US,D,20250509,000000,0.6253,0.64,0.5881,0.6202,27716,0
+JUNS.US,D,20250512,000000,0.64,0.64,0.61,0.636,33401,0
+JUNS.US,D,20250513,000000,0.64,0.682,0.61,0.645,36551,0
+JUNS.US,D,20250514,000000,0.6307,0.6396,0.6119,0.612,39098,0
+JUNS.US,D,20250515,000000,0.614,0.64,0.6004,0.603,26564,0
+JUNS.US,D,20250516,000000,0.6,0.629,0.57,0.5851,75640,0
+JUNS.US,D,20250519,000000,0.5799,0.615999,0.5531,0.563,89989,0
+JUNS.US,D,20250520,000000,0.5461,0.595,0.5461,0.5602,75468,0
+JUNS.US,D,20250521,000000,0.55,0.585151,0.55,0.552,29388,0
+JUNS.US,D,20250522,000000,0.5549,0.6049,0.5523,0.569,42369,0
+JUNS.US,D,20250523,000000,0.56,0.629,0.56,0.62,46519,0
+JUNS.US,D,20250527,000000,0.5836,0.6488,0.5836,0.6201,107283,0
+JUNS.US,D,20250528,000000,0.648,0.838,0.64585,0.82,845966,0
+JUNS.US,D,20250529,000000,0.7898,0.877,0.7298,0.8421,273182,0
+JUNS.US,D,20250530,000000,0.8401,0.85,0.7724,0.7751,88483,0
+JUNS.US,D,20250602,000000,0.7992,0.8387,0.7062,0.819,95460,0
+JUNS.US,D,20250603,000000,0.84,0.85,0.8,0.8496,62518,0
+JUNS.US,D,20250604,000000,0.85,0.85,0.81,0.815,82885,0
+JUNS.US,D,20250605,000000,0.84,0.84,0.78,0.8283,114978,0
+JUNS.US,D,20250606,000000,0.8141,0.8495,0.76,0.7804,101483,0
+JUNS.US,D,20250609,000000,0.7956,0.9595,0.7956,0.899,256202,0
+JUNS.US,D,20250610,000000,0.8944,0.98,0.88,0.967,188481,0
+JUNS.US,D,20250611,000000,0.9674,2.29,0.9501,1.99,9062447,0
+JUNS.US,D,20250612,000000,1.5,1.59,1.1,1.12,1673725,0
+JUNS.US,D,20250613,000000,1.05,1.26,1,1.13,554830,0
+JUNS.US,D,20250616,000000,1.02,1.13,0.93,0.9401,324981,0
+JUNS.US,D,20250617,000000,0.9501,0.9889,0.9,0.9363,146392,0
+JUNS.US,D,20250618,000000,0.95,1.3,0.95,1.24,929492,0
+JUNS.US,D,20250620,000000,1.16,1.1641,1.0701,1.11,198551,0
+JUNS.US,D,20250623,000000,1.17,1.259,1.12,1.2,197673,0
+JUNS.US,D,20250624,000000,1.2,1.24,1.06,1.13,222865,0
+JUNS.US,D,20250625,000000,1.12,1.19,1.1,1.12,65336,0
+JUNS.US,D,20250626,000000,1.1,1.15,1.06,1.08,108825,0
+JUNS.US,D,20250627,000000,1.07,1.125,1,1.05,297251,0
+JUNS.US,D,20250630,000000,1.04,1.07,0.9527,1.02,239195,0
+JUNS.US,D,20250701,000000,1.02,1.05,1,1.01,52850,0
+JUNS.US,D,20250702,000000,1.03,1.35,1.03,1.19,1118295,0
+JUNS.US,D,20250703,000000,1.22,1.8899,1.21,1.65,4934400,0
+JUNS.US,D,20250707,000000,1.6,1.6,1.4,1.47,483218,0
+JUNS.US,D,20250708,000000,1.45,1.55,1.39,1.47,309474,0
+JUNS.US,D,20250709,000000,1.5,1.66,1.43,1.61,251785,0
+JUNS.US,D,20250710,000000,1.62,2,1.5701,1.91,691488,0
+JUNS.US,D,20250711,000000,1.91,2.74,1.77,2.29,1731290,0
+JUNS.US,D,20250714,000000,2.28,2.9,2,2.81,886388,0
+JUNS.US,D,20250715,000000,2.9,3.33,2.63,2.97,712097,0
+JUNS.US,D,20250716,000000,2.97,3,1.4301,2.18,929833,0
+JUNS.US,D,20250717,000000,2.16,2.4446,1.62,1.72,779649,0
+JUNS.US,D,20250718,000000,1.8,1.83,1.56,1.62,547442,0
+JUNS.US,D,20250721,000000,1.63,1.845,1.63,1.77,408829,0
+JUNS.US,D,20250722,000000,1.81,1.81,1.66,1.69,143554,0
+JUNS.US,D,20250723,000000,1.67,1.85,1.67,1.73,93449,0
+JUNS.US,D,20250724,000000,1.73,1.74,1.63,1.67,118220,0
+JUNS.US,D,20250725,000000,1.67,1.7,1.61,1.62,105021,0
+JUNS.US,D,20250728,000000,1.62,1.6664,1.53,1.58,114546,0
+JUNS.US,D,20250729,000000,1.53,1.6293,1.31,1.41,280285,0
+JUNS.US,D,20250730,000000,1.41,1.54,1.367,1.42,129039,0
+JUNS.US,D,20250731,000000,1.44,1.5395,1.37,1.4,92596,0
+JUNS.US,D,20250801,000000,1.36,1.42,1.3,1.36,93016,0
+JUNS.US,D,20250804,000000,1.4,1.5443,1.35,1.5,112247,0
+JUNS.US,D,20250805,000000,1.52,1.53,1.33,1.38,95909,0
+JUNS.US,D,20250806,000000,1.38,1.4,1.14,1.22,268374,0
+JUNS.US,D,20250807,000000,1.32,1.32,1.19,1.28,82919,0
+JUNS.US,D,20250808,000000,1.27,1.27,1.17,1.21,117933,0
+JUNS.US,D,20250811,000000,1.25,1.27,1.11,1.15,154189,0
+JUNS.US,D,20250812,000000,1.16,1.16,1.05,1.11,287395,0
+JUNS.US,D,20250813,000000,1.08,1.25,1.08,1.24,176619,0
+JUNS.US,D,20250814,000000,1.3,1.52,1.16,1.34,603360,0
+JUNS.US,D,20250815,000000,1.37,1.3889,1.21,1.29,152212,0
+JUNS.US,D,20250818,000000,1.26,1.3,1.21,1.24,94240,0
+JUNS.US,D,20250819,000000,1.33,1.33,1.2,1.29,73190,0
+JUNS.US,D,20250820,000000,1.28,1.66,1.2496,1.6,481897,0
+JUNS.US,D,20250821,000000,1.65,1.66,1.4309,1.48,218115,0
+JUNS.US,D,20250822,000000,1.49,1.57,1.4338,1.52,152727,0
+JUNS.US,D,20250825,000000,1.53,1.59,1.41,1.44,159745,0
+JUNS.US,D,20250826,000000,1.44,1.59,1.41,1.48,173418,0
+JUNS.US,D,20250827,000000,1.51,1.51,1.41,1.49,83247,0
+JUNS.US,D,20250828,000000,1.5,1.5,1.36,1.46,84568,0
+JUNS.US,D,20250829,000000,1.46,1.48,1.41,1.47,47855,0
+JUNS.US,D,20250902,000000,1.48,1.54,1.36,1.36,135503,0
+JUNS.US,D,20250903,000000,1.36,1.4,1.24,1.24,77279,0
+JUNS.US,D,20250904,000000,1.25,1.3895,1.2403,1.25,53818,0
+JUNS.US,D,20250905,000000,1.28,1.3124,1.2,1.23,42822,0
+JUNS.US,D,20250908,000000,1.25,1.3399,1.225,1.28,78036,0
+JUNS.US,D,20250909,000000,1.25,1.4,1.22,1.39,96333,0
+JUNS.US,D,20250910,000000,1.39,1.5,1.3,1.44,107255,0
+JUNS.US,D,20250911,000000,1.47,1.65,1.3701,1.56,323628,0
+JUNS.US,D,20250912,000000,1.59,1.6,1.5,1.52,114943,0
+JUNS.US,D,20250915,000000,1.49,1.62,1.49,1.6,80942,0
+JUNS.US,D,20250916,000000,1.61,1.61,1.475,1.5,135947,0
+JUNS.US,D,20250917,000000,1.49,1.55,1.47,1.49,93784,0
+JUNS.US,D,20250918,000000,1.49,1.56,1.4,1.43,133964,0
+JUNS.US,D,20250919,000000,1.41,1.52,1.41,1.43,439159,0
+JUNS.US,D,20250922,000000,1.43,1.4527,1.3,1.32,131651,0
+JUNS.US,D,20250923,000000,1.36,1.48,1.32,1.35,165558,0
+JUNS.US,D,20250924,000000,1.33,1.42,1.33,1.4,69298,0
+JUNS.US,D,20250925,000000,1.42,1.4295,1.36,1.4,51222,0
+JUNS.US,D,20250926,000000,1.38,1.67,1.38,1.59,486767,0
+JUNS.US,D,20250929,000000,1.6515,1.8,1.61,1.8,342927,0
+JUNS.US,D,20250930,000000,1.82,1.8395,1.56,1.76,246730,0
+JUNS.US,D,20251001,000000,1.79,1.79,1.6501,1.7,79276,0
+JUNS.US,D,20251002,000000,1.72,1.74,1.65,1.72,60081,0
+JUNS.US,D,20251003,000000,1.75,1.75,1.52,1.63,127728,0
+JUNS.US,D,20251006,000000,1.67,1.67,1.535,1.54,98017,0
+JUNS.US,D,20251007,000000,1.54,1.5991,1.5,1.55,93485,0
+JUNS.US,D,20251008,000000,1.63,1.7,1.55,1.59,135830,0
+JUNS.US,D,20251009,000000,1.61,1.63,1.57,1.61,90125,0
+JUNS.US,D,20251010,000000,1.59,1.63,1.52,1.53,75906,0
+JUNS.US,D,20251013,000000,1.53,1.6,1.45,1.45,85265,0
+JUNS.US,D,20251014,000000,1.44,1.5689,1.44,1.51,89650,0
+JUNS.US,D,20251015,000000,1.53,1.5898,1.48,1.52,49382,0
+JUNS.US,D,20251016,000000,1.51,1.71,1.51,1.63,269752,0
+JUNS.US,D,20251017,000000,1.62,1.69,1.53,1.59,88227,0
+JUNS.US,D,20251020,000000,1.6,1.68,1.531,1.58,143140,0
+JUNS.US,D,20251021,000000,1.61,1.65,1.565,1.62,84523,0
+JUNS.US,D,20251022,000000,1.59,1.66,1.49,1.49,141708,0
+JUNS.US,D,20251023,000000,1.47,1.5654,1.47,1.48,74708,0
+JUNS.US,D,20251024,000000,1.47,1.56,1.44,1.53,195350,0
+JUNS.US,D,20251027,000000,1.65,1.81,1.54,1.7,325415,0
+JUNS.US,D,20251028,000000,1.69,1.81,1.6569,1.7,182492,0
+JUNS.US,D,20251029,000000,1.67,1.6999,1.37,1.43,464301,0
+JUNS.US,D,20251030,000000,1.46,1.4754,1.3701,1.38,122582,0
+JUNS.US,D,20251031,000000,1.41,1.461,1.3604,1.43,97266,0
+JUNS.US,D,20251103,000000,1.38,1.4,1.305,1.32,123299,0
+JUNS.US,D,20251104,000000,1.35,1.375,1.23,1.25,77975,0
+JUNS.US,D,20251105,000000,1.27,1.37,1.2,1.36,554441,0
+JUNS.US,D,20251106,000000,1.35,1.375,1.3111,1.36,69228,0
+JUNS.US,D,20251107,000000,1.34,1.36,1.3083,1.33,90551,0
+JUNS.US,D,20251110,000000,1.33,1.38,1.27,1.37,87326,0
+JUNS.US,D,20251111,000000,1.38,1.38,1.3,1.33,47950,0
+JUNS.US,D,20251112,000000,1.34,1.38,1.33,1.38,62909,0
+JUNS.US,D,20251113,000000,1.34,1.36,1.2906,1.31,27271,0
+JUNS.US,D,20251114,000000,1.33,1.38,1.306,1.34,49400,0
+JUNS.US,D,20251117,000000,1.36,1.372,1.25,1.27,44562,0
+JUNS.US,D,20251118,000000,1.25,1.3,1.24,1.25,55591,0
+JUNS.US,D,20251119,000000,1.22,1.35,1.22,1.3,46105,0
+JUNS.US,D,20251120,000000,1.34,1.35,1.22,1.23,75175,0
+JUNS.US,D,20251121,000000,1.24,1.2873,1.18,1.18,64844,0
+JUNS.US,D,20251124,000000,1.23,1.23,1.16,1.17,52213,0
+JUNS.US,D,20251125,000000,1.15,1.21,1.15,1.18,29280,0
+JUNS.US,D,20251126,000000,1.17,1.236,1.1601,1.21,25456,0
+JUNS.US,D,20251128,000000,1.23,1.3032,1.21,1.225,13510,0
+JUNS.US,D,20251201,000000,1.23,1.23,1.1675,1.2,25415,0
+JUNS.US,D,20251202,000000,1.2,1.2068,1.17,1.18,15789,0
+JUNS.US,D,20251203,000000,1.18,1.24,1.17,1.21,45303,0
+JUNS.US,D,20251204,000000,1.22,1.2445,1.185,1.22,30513,0
+JUNS.US,D,20251205,000000,1.21,1.2224,1.13,1.14,37099,0
+JUNS.US,D,20251208,000000,1.16,1.17,1.1301,1.14,36931,0
+JUNS.US,D,20251209,000000,1.14,1.16,1.13,1.13,39603,0
+JUNS.US,D,20251210,000000,1.13,1.18,1.1,1.13,40668,0
+JUNS.US,D,20251211,000000,1.12,1.29,1.12,1.18,106412,0
+JUNS.US,D,20251212,000000,1.2,1.2299,1.1,1.12,42214,0
+JUNS.US,D,20251215,000000,1.12,1.1793,1.08,1.08,38482,0
+JUNS.US,D,20251216,000000,1.08,1.18,1.07,1.15,48079,0
+JUNS.US,D,20251217,000000,1.17,1.17,1.1,1.13,52077,0
+JUNS.US,D,20251218,000000,1.15,1.17,1.11,1.12,27886,0
+JUNS.US,D,20251219,000000,1.12,1.2,1.1,1.1,60431,0
+JUNS.US,D,20251222,000000,1.01,1.142,1,1.1,355178,0
+JUNS.US,D,20251223,000000,1.13,1.13,1.05,1.07,61861,0
+JUNS.US,D,20251224,000000,1.04,1.1296,1.04,1.1,16776,0
+JUNS.US,D,20251226,000000,1.11,1.2,1.06,1.14,72506,0
+JUNS.US,D,20251229,000000,1.19,1.2,1.1,1.11,89185,0
+JUNS.US,D,20251230,000000,1.11,1.16,1.05,1.0791,118529,0
+JUNS.US,D,20251231,000000,1.07,1.1018,0.9147,1.02,283089,0
+JUNS.US,D,20260102,000000,1,1.0389,0.9902,1.01,32664,0
+JUNS.US,D,20260105,000000,1.01,1.06,0.9901,1.04,54113,0
+JUNS.US,D,20260106,000000,1.04,1.08,0.9801,1.055,60328,0
+JUNS.US,D,20260107,000000,1.07,1.09,1.03,1.045,28340,0
+JUNS.US,D,20260108,000000,1.06,1.09,1.02,1.03,67992,0
+JUNS.US,D,20260109,000000,1.06,1.08,1.03,1.06,86871,0
+JUNS.US,D,20260112,000000,1.07,1.09,0.9901,1.04,57433,0
+JUNS.US,D,20260113,000000,1.04,1.04,0.9129,0.9251,138658,0
+JUNS.US,D,20260114,000000,0.93,0.95,0.7862,0.8101,162145,0
+JUNS.US,D,20260115,000000,0.81,0.895,0.8,0.8621,111926,0
+JUNS.US,D,20260116,000000,0.878,0.89,0.82,0.8587,57667,0
+JUNS.US,D,20260120,000000,0.84,0.98,0.8209,0.9,43828,0
+JUNS.US,D,20260121,000000,0.93,0.955,0.9028,0.9295,27951,0
+JUNS.US,D,20260122,000000,0.9295,0.94,0.8775,0.935,110649,0
+JUNS.US,D,20260123,000000,0.9399,0.94,0.88,0.89,47225,0
+JUNS.US,D,20260126,000000,0.88,0.89,0.8248,0.825,29115,0
+JUNS.US,D,20260127,000000,0.82,0.8797,0.8015,0.8249,106678,0
+JUNS.US,D,20260128,000000,0.73,0.73,0.6113,0.6308,11580412,0
+JUNS.US,D,20260129,000000,0.6,0.63,0.5896,0.6,470657,0
+JUNS.US,D,20260130,000000,0.56,0.56,0.48,0.5278,454362,0
+JUNS.US,D,20260202,000000,0.5302,0.6091,0.52,0.59,204598,0
+JUNS.US,D,20260203,000000,0.5678,0.5855,0.551,0.5694,69248,0
+JUNS.US,D,20260204,000000,0.5515,0.56,0.505,0.5468,102911,0
+JUNS.US,D,20260205,000000,0.5304,0.63,0.5069,0.6157,221324,0
+JUNS.US,D,20260206,000000,0.5972,0.6079,0.5732,0.5994,97541,0
+JUNS.US,D,20260209,000000,0.5804,0.625,0.57,0.6183,129843,0
+JUNS.US,D,20260210,000000,0.63,0.63,0.5806,0.6147,37779,0
+JUNS.US,D,20260211,000000,0.586,0.61,0.54,0.61,126922,0
+JUNS.US,D,20260212,000000,0.5739,0.6084,0.5606,0.579,75253,0
+JUNS.US,D,20260213,000000,0.552,0.5779,0.550001,0.5779,23766,0
+JUNS.US,D,20260217,000000,0.5701,0.5825,0.5404,0.5598,36863,0
+JUNS.US,D,20260218,000000,0.5598,0.59979,0.54,0.56725,58374,0

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

@@ -0,0 +1,1209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JWEL.US,D,20210317,000000,137.6,176,122.24,139.36,101236.8125,0
+JWEL.US,D,20210318,000000,126.88,137.28,116.16,116.16,22672.5,0
+JWEL.US,D,20210319,000000,120.16,124.48,116.162,117.28,5915,0
+JWEL.US,D,20210322,000000,117.44,123.2,117.28,122.08,7670.75,0
+JWEL.US,D,20210323,000000,119.68,122.08,115.2,117.44,8647.25,0
+JWEL.US,D,20210324,000000,115.68,120.48,113.6,114.72,3624.625,0
+JWEL.US,D,20210325,000000,112.16,115.2,105.84,111.2,1669.4375,0
+JWEL.US,D,20210326,000000,112,113.6,108.8,112.64,2611.8125,0
+JWEL.US,D,20210329,000000,114.72,114.72,112,113.6,1248.125,0
+JWEL.US,D,20210330,000000,111.68,122.4,111.68,122.08,7084.1875,0
+JWEL.US,D,20210331,000000,122.08,127.2,119.36,123.784,7770.625,0
+JWEL.US,D,20210401,000000,121.92,126.48,119.363,124.64,4626.25,0
+JWEL.US,D,20210405,000000,124.8,124.8,119.342,123.2,3236.25,0
+JWEL.US,D,20210406,000000,120.8,136.8,120.8,136.8,26865.125,0
+JWEL.US,D,20210407,000000,145.6,154.88,120.96,131.2,215262.3125,0
+JWEL.US,D,20210408,000000,124.64,126.88,117.12,120.96,8045.3125,0
+JWEL.US,D,20210409,000000,120.16,130.56,120.16,127.36,7783.75,0
+JWEL.US,D,20210412,000000,124.96,132.96,121.92,132.96,7933.5,0
+JWEL.US,D,20210413,000000,130.56,133.28,128.32,133.12,4337.125,0
+JWEL.US,D,20210414,000000,128.32,133.6,125.76,126.4,4232.1875,0
+JWEL.US,D,20210415,000000,121.6,130.88,121.6,128.64,3030.3125,0
+JWEL.US,D,20210416,000000,126.88,128,123.68,126.4,1210.0625,0
+JWEL.US,D,20210419,000000,125.118,126.4,117.922,120.96,2601.5625,0
+JWEL.US,D,20210420,000000,119.36,125.6,118.72,120.8,2108.25,0
+JWEL.US,D,20210421,000000,121.6,124.8,118.4,123.198,1113.4375,0
+JWEL.US,D,20210422,000000,123.2,125.278,121.6,123.68,1048,0
+JWEL.US,D,20210423,000000,121.76,124.638,121.44,122.88,1402.3125,0
+JWEL.US,D,20210426,000000,121.389,121.44,119.2,119.52,2265.5625,0
+JWEL.US,D,20210427,000000,120,124.64,120,124.64,1535.5,0
+JWEL.US,D,20210428,000000,125.6,126.24,119.36,124.64,1873.375,0
+JWEL.US,D,20210429,000000,126.24,126.4,124.48,126.24,2439.5,0
+JWEL.US,D,20210430,000000,124.64,126.4,123.76,126.4,1300.3125,0
+JWEL.US,D,20210503,000000,123.84,127.2,120.64,126.32,1633.75,0
+JWEL.US,D,20210504,000000,126.496,126.496,121.6,125.6,1844.9375,0
+JWEL.US,D,20210505,000000,121.6,126.72,121.6,125.44,798.75,0
+JWEL.US,D,20210506,000000,124.48,125.44,124.48,125.44,1127.625,0
+JWEL.US,D,20210507,000000,125.12,125.12,123.2,124,964.1875,0
+JWEL.US,D,20210510,000000,124.8,125.6,120.731,125.12,3472.5625,0
+JWEL.US,D,20210511,000000,120.96,124.64,116.987,123.68,1941.875,0
+JWEL.US,D,20210512,000000,123.296,124.8,122.4,124.32,942.375,0
+JWEL.US,D,20210513,000000,123.2,123.2,120.48,122.4,992.375,0
+JWEL.US,D,20210514,000000,123.04,123.04,120.027,122.48,1320.3125,0
+JWEL.US,D,20210517,000000,122.274,122.282,120.122,121.44,444.625,0
+JWEL.US,D,20210518,000000,121.28,121.92,120,121.6,1571.1875,0
+JWEL.US,D,20210519,000000,120.16,121.6,120.16,121.12,797.0625,0
+JWEL.US,D,20210520,000000,120,121.6,118.624,120,927.0625,0
+JWEL.US,D,20210521,000000,121.44,122.851,117.12,118.24,1748.0625,0
+JWEL.US,D,20210524,000000,120.798,120.8,116.16,118.56,417.5,0
+JWEL.US,D,20210525,000000,118.4,118.4,116.8,118.4,956.0625,0
+JWEL.US,D,20210526,000000,118.24,118.4,116.16,117.28,1021.3125,0
+JWEL.US,D,20210527,000000,116,118.08,112,116.32,3421.4375,0
+JWEL.US,D,20210528,000000,116.32,116.64,110.72,113.28,1736.9375,0
+JWEL.US,D,20210601,000000,113.979,114.96,111.6,112.8,2501.9375,0
+JWEL.US,D,20210602,000000,112.96,114.08,110.4,111.64,1924.9375,0
+JWEL.US,D,20210603,000000,113.12,113.44,109.92,110.405,5282.4375,0
+JWEL.US,D,20210604,000000,108.64,112.8,107.52,112,5630.6875,0
+JWEL.US,D,20210607,000000,110.88,111.04,109.12,109.44,4452.3125,0
+JWEL.US,D,20210608,000000,108,109.44,102.306,103.778,6277.25,0
+JWEL.US,D,20210609,000000,103.52,104.96,96.64,100.48,6509.5,0
+JWEL.US,D,20210610,000000,104,104.96,100.16,102.125,2191,0
+JWEL.US,D,20210611,000000,102.08,102.082,100,100.64,1054.875,0
+JWEL.US,D,20210614,000000,100.752,101.6,99.2432,101.099,2491.0625,0
+JWEL.US,D,20210615,000000,100.48,106.08,98.32,103.046,3145.25,0
+JWEL.US,D,20210616,000000,108.8,110.4,102.466,106.24,4215.5625,0
+JWEL.US,D,20210617,000000,108,115.677,105.803,108.48,9519.8125,0
+JWEL.US,D,20210618,000000,107.84,110.08,106.72,108.96,1893.125,0
+JWEL.US,D,20210621,000000,106.88,106.88,99.52,104.16,2374.625,0
+JWEL.US,D,20210622,000000,102.4,104.16,97.44,100.8,2894.25,0
+JWEL.US,D,20210623,000000,106.88,106.88,100.96,102.72,1517,0
+JWEL.US,D,20210624,000000,107.52,107.52,101.52,104,2089.1875,0
+JWEL.US,D,20210625,000000,104.96,104.96,100.64,103.68,1482.0625,0
+JWEL.US,D,20210628,000000,104.32,106.992,101.92,105.077,6634.625,0
+JWEL.US,D,20210629,000000,104.976,110.08,103.202,107.006,10260.4375,0
+JWEL.US,D,20210630,000000,103.2,108,103.158,104,5412.1875,0
+JWEL.US,D,20210701,000000,103.04,107.96,101.12,101.6,2835.6875,0
+JWEL.US,D,20210702,000000,101.12,103.2,97.12,98.32,2240.4375,0
+JWEL.US,D,20210706,000000,98.24,101.12,98.24,100,2012.375,0
+JWEL.US,D,20210707,000000,100.8,113.928,80.8,96.88,106384.125,0
+JWEL.US,D,20210708,000000,90.8688,98.88,85.44,97.44,38939.4375,0
+JWEL.US,D,20210709,000000,96.6208,98.4,90.56,92.16,5611.1875,0
+JWEL.US,D,20210712,000000,93.6,93.6,89.76,91.6944,2029.1875,0
+JWEL.US,D,20210713,000000,92.7984,92.7984,86.4,87.3632,3078.875,0
+JWEL.US,D,20210714,000000,89.6,91.5184,85.2816,86.72,3382.875,0
+JWEL.US,D,20210715,000000,86.88,87.2,80.96,83.2,3607.3125,0
+JWEL.US,D,20210716,000000,83.76,92.8,75.84,77.1136,23023.0625,0
+JWEL.US,D,20210719,000000,77.12,80.9584,73.12,77.76,1937.625,0
+JWEL.US,D,20210720,000000,76.48,81.6,76.48,78.72,2097.25,0
+JWEL.US,D,20210721,000000,79.8416,82.56,76.16,80.56,3146.6875,0
+JWEL.US,D,20210722,000000,80.8,81.6,78.4016,81.28,1890.4375,0
+JWEL.US,D,20210723,000000,79.8912,81.6,77.76,81.6,1112.5625,0
+JWEL.US,D,20210726,000000,82.08,84,80,83.36,1467.875,0
+JWEL.US,D,20210727,000000,81.6,81.6,79.2,80.8032,1096,0
+JWEL.US,D,20210728,000000,83.2,83.2,80.96,83.04,630.6875,0
+JWEL.US,D,20210729,000000,82.4,85.6,81.6,83.52,1582.375,0
+JWEL.US,D,20210730,000000,84.64,84.64,80.08,81.92,801.8125,0
+JWEL.US,D,20210802,000000,80.16,81.12,77.6,79.68,1169.375,0
+JWEL.US,D,20210803,000000,80.08,80.08,76,78.88,833.8125,0
+JWEL.US,D,20210804,000000,79.3744,80.08,78.4,79.1984,1955.3125,0
+JWEL.US,D,20210805,000000,78.4,84.48,78.4,83.84,15548.75,0
+JWEL.US,D,20210806,000000,80.96,82.32,80,80.48,5129.0625,0
+JWEL.US,D,20210809,000000,79.68,80.8,77.44,79.2,1665.5625,0
+JWEL.US,D,20210810,000000,77.6,79.2,76,77.3296,1057.9375,0
+JWEL.US,D,20210811,000000,77.5456,82.256,76.32,77.6,1936.875,0
+JWEL.US,D,20210812,000000,77.6,80.3184,75.04,79.68,2004.3125,0
+JWEL.US,D,20210813,000000,78.24,78.4,74.08,78.4,1349.125,0
+JWEL.US,D,20210816,000000,78.4,78.4,73.12,75.52,1365.5625,0
+JWEL.US,D,20210817,000000,78.24,78.24,68.8,68.8,2026.5625,0
+JWEL.US,D,20210818,000000,68.8,79.52,67.5216,78.72,5187.0625,0
+JWEL.US,D,20210819,000000,79.256,79.68,73.3056,77.44,6322.5,0
+JWEL.US,D,20210820,000000,73.92,75.68,73.7184,75.52,1433.3125,0
+JWEL.US,D,20210823,000000,75.2,75.2,72.1808,74.4,900.4375,0
+JWEL.US,D,20210824,000000,73.12,77.44,72,77.1696,5432.4375,0
+JWEL.US,D,20210825,000000,76.64,76.64,74.4,74.4,740.25,0
+JWEL.US,D,20210826,000000,74.2848,95.2,74.2848,88.96,47141.5625,0
+JWEL.US,D,20210827,000000,86.72,91.52,86.72,88.96,6551.25,0
+JWEL.US,D,20210830,000000,89.6,89.6,82.56,83.84,3290,0
+JWEL.US,D,20210831,000000,83.2,87.2672,82.88,85.76,1237.4375,0
+JWEL.US,D,20210901,000000,86.08,89.92,82.88,88.48,5827.1875,0
+JWEL.US,D,20210902,000000,88.48,91.2,85.656,87.84,2770.125,0
+JWEL.US,D,20210903,000000,89.28,89.28,86.08,86.56,1090.25,0
+JWEL.US,D,20210907,000000,87.84,92.8,87.2,89.28,4834.625,0
+JWEL.US,D,20210908,000000,88,91.04,88,91.04,4928.375,0
+JWEL.US,D,20210909,000000,91.04,91.3072,89.8624,91.2,5177.5,0
+JWEL.US,D,20210910,000000,92.8,98.88,89.6,92.8,17526.875,0
+JWEL.US,D,20210913,000000,93.28,93.376,91.2,92.16,4916.0625,0
+JWEL.US,D,20210914,000000,92.8,99.2,88.48,96.64,17396.1875,0
+JWEL.US,D,20210915,000000,98.24,98.24,93.6,95.2,5647.6875,0
+JWEL.US,D,20210916,000000,92.96,96.64,92.96,95.52,4653.9375,0
+JWEL.US,D,20210917,000000,95.84,96.32,93.8768,96.32,5695.5625,0
+JWEL.US,D,20210920,000000,93.92,99.2,93.12,99.2,2467.4375,0
+JWEL.US,D,20210921,000000,96.8,102.08,96.8,100.8,3074.875,0
+JWEL.US,D,20210922,000000,101.6,101.6,93.6,96.48,3834.625,0
+JWEL.US,D,20210923,000000,94.72,97.6,94.4,95.2,3102.3125,0
+JWEL.US,D,20210924,000000,94.56,99.2,93.9456,97.44,6002.125,0
+JWEL.US,D,20210927,000000,95.68,99.2,94.24,95.68,4465.625,0
+JWEL.US,D,20210928,000000,96,96,93.84,95.04,3510.75,0
+JWEL.US,D,20210929,000000,95.36,95.36,91.2,91.84,2612.625,0
+JWEL.US,D,20210930,000000,93.28,94.88,91.52,93.6,3499.25,0
+JWEL.US,D,20211001,000000,94.3104,96,90.72,94.88,2560.375,0
+JWEL.US,D,20211004,000000,93.5056,94.4,90.4,90.4,4762.75,0
+JWEL.US,D,20211005,000000,89.12,93.92,89.12,92.8,3608.125,0
+JWEL.US,D,20211006,000000,93.6,93.76,90.56,93.76,3869.9375,0
+JWEL.US,D,20211007,000000,96,97.76,92,92,3235.5625,0
+JWEL.US,D,20211008,000000,90.72,93.6,89.6,89.6,2671.625,0
+JWEL.US,D,20211011,000000,93.6,93.6,89.7536,91.68,4971.5625,0
+JWEL.US,D,20211012,000000,91.04,95.04,90.56,95.04,3731.625,0
+JWEL.US,D,20211013,000000,92.3968,96.32,88.48,89.44,4764.25,0
+JWEL.US,D,20211014,000000,89.76,95.68,89.76,95.2,5369.0625,0
+JWEL.US,D,20211015,000000,93.6,95.52,93.1936,93.6,2208.375,0
+JWEL.US,D,20211018,000000,93.8,94.4,92,92,2807.6875,0
+JWEL.US,D,20211019,000000,93.44,96.8,93.44,96,4221,0
+JWEL.US,D,20211020,000000,94.08,98.4,94.08,95.52,2656.1875,0
+JWEL.US,D,20211021,000000,96,98.24,95.68,96.32,2631.375,0
+JWEL.US,D,20211022,000000,100.32,107.04,95.84,96.32,6651,0
+JWEL.US,D,20211025,000000,96.32,99.2,95.68,96.48,2721.875,0
+JWEL.US,D,20211026,000000,96.8,100.32,96,98.08,3767.0625,0
+JWEL.US,D,20211027,000000,99.2,99.9808,96.64,96.96,3446.125,0
+JWEL.US,D,20211028,000000,96.16,97.4272,93.616,94.4,4563.3125,0
+JWEL.US,D,20211029,000000,94.88,96.8,92.64,93.28,6919.25,0
+JWEL.US,D,20211101,000000,94.56,98.56,92,92.64,10901.6875,0
+JWEL.US,D,20211102,000000,92.64,95.36,91.36,94.4,9034.4375,0
+JWEL.US,D,20211103,000000,94.08,96.8,93.12,94.24,6189,0
+JWEL.US,D,20211104,000000,93.28,98.88,93.28,95.2,5131.9375,0
+JWEL.US,D,20211105,000000,95.5776,97.6,93.92,94.4,5016.5,0
+JWEL.US,D,20211108,000000,98.8048,98.8048,94.56,96.8,3687.0625,0
+JWEL.US,D,20211109,000000,97.6,105.12,97.6,101.28,8437.625,0
+JWEL.US,D,20211110,000000,101.92,110.72,101.92,109.28,6639.625,0
+JWEL.US,D,20211111,000000,107.84,135.52,107.84,121.28,15628.125,0
+JWEL.US,D,20211112,000000,121.44,135.84,118.72,120,12051.6875,0
+JWEL.US,D,20211115,000000,121.92,132.546,121.92,128.16,9162.25,0
+JWEL.US,D,20211116,000000,136,156.64,132,148.16,39362.5,0
+JWEL.US,D,20211117,000000,148.48,198.4,139.36,187.68,59819.875,0
+JWEL.US,D,20211118,000000,179.84,248,179.2,236,57300.375,0
+JWEL.US,D,20211119,000000,227.2,234.24,208,221.92,46971.5,0
+JWEL.US,D,20211122,000000,215.84,222.56,195.68,209.12,21101.0625,0
+JWEL.US,D,20211123,000000,213.28,229.44,200.162,206.4,9375.625,0
+JWEL.US,D,20211124,000000,201.44,216,195.2,198.72,7932.875,0
+JWEL.US,D,20211126,000000,192.48,193.12,150.88,160.96,24434.0625,0
+JWEL.US,D,20211129,000000,164.32,172.8,149.149,155.36,12248.875,0
+JWEL.US,D,20211130,000000,152.32,159.368,146.981,153.6,6913.0625,0
+JWEL.US,D,20211201,000000,154.88,175.68,144,170.24,29015.5,0
+JWEL.US,D,20211202,000000,168.32,213.92,168.32,213.76,25193.375,0
+JWEL.US,D,20211203,000000,200.8,227.2,200.002,218.24,21249.0625,0
+JWEL.US,D,20211206,000000,215.2,244.8,212.88,241.44,29888.4375,0
+JWEL.US,D,20211207,000000,232.96,246.718,230.637,238.88,12342.125,0
+JWEL.US,D,20211208,000000,240,284,240,269.44,30587.5625,0
+JWEL.US,D,20211209,000000,269.12,291.04,256.019,268.32,28633.875,0
+JWEL.US,D,20211210,000000,270.4,290.88,211.2,238.4,211445.75,0
+JWEL.US,D,20211213,000000,262.808,269.6,230.88,267.52,18914.4375,0
+JWEL.US,D,20211214,000000,262.24,286.24,254.4,280,11653.5625,0
+JWEL.US,D,20211215,000000,277.92,282.88,265.6,282.72,17784.625,0
+JWEL.US,D,20211216,000000,280,336,277.68,305.6,36944.75,0
+JWEL.US,D,20211217,000000,298.4,318.24,288.16,316.8,14223.25,0
+JWEL.US,D,20211220,000000,296,356.8,284.8,334.4,61588,0
+JWEL.US,D,20211221,000000,332.066,334.08,307.522,324.16,24107.8125,0
+JWEL.US,D,20211222,000000,322.24,333.6,196.96,317.44,205422.875,0
+JWEL.US,D,20211223,000000,309.6,317.44,283.2,294.4,43186.4375,0
+JWEL.US,D,20211227,000000,291.2,302.72,256.32,289.76,36447.5625,0
+JWEL.US,D,20211228,000000,279.36,306.88,269.056,300.8,50203,0
+JWEL.US,D,20211229,000000,294.24,300.48,255.84,265.6,56751.125,0
+JWEL.US,D,20211230,000000,263.04,318.24,263.04,308.48,74177.9375,0
+JWEL.US,D,20211231,000000,292,348,285.44,344.8,54969,0
+JWEL.US,D,20220103,000000,327.024,412.48,129.136,140.64,1822630,0
+JWEL.US,D,20220104,000000,128.32,141.438,107.36,110.88,306661.3125,0
+JWEL.US,D,20220105,000000,112.011,112.08,92.96,97.12,175906.625,0
+JWEL.US,D,20220106,000000,96.64,97.12,80.8,81.76,152262.1875,0
+JWEL.US,D,20220107,000000,77.12,98.56,74.4016,78.4,291373.4375,0
+JWEL.US,D,20220110,000000,76.64,78.3984,68.96,70.24,92592.1875,0
+JWEL.US,D,20220111,000000,72.16,77.3984,70.88,72.64,57350.5625,0
+JWEL.US,D,20220112,000000,74.744,89.28,73.92,79.52,203929.375,0
+JWEL.US,D,20220113,000000,79.2,81.1168,69.76,70.24,75889.5625,0
+JWEL.US,D,20220114,000000,68,71.3568,67.44,68.48,26938.75,0
+JWEL.US,D,20220118,000000,68.48,68.64,61.6,62.4,39932.625,0
+JWEL.US,D,20220119,000000,61.92,65.5984,58.72,59.04,22836.0625,0
+JWEL.US,D,20220120,000000,59.04,62.08,59.04,61.12,28180.8125,0
+JWEL.US,D,20220121,000000,59.52,63.5488,58.08,61.92,30853.75,0
+JWEL.US,D,20220124,000000,59.52,60.0992,55.68,58.4,23891.625,0
+JWEL.US,D,20220125,000000,56.832,59.36,56.32,58.08,9900.125,0
+JWEL.US,D,20220126,000000,58.08,59.04,54.88,55.52,10183,0
+JWEL.US,D,20220127,000000,55.2,55.84,50.4,51.84,14862.5625,0
+JWEL.US,D,20220128,000000,51.2,51.2,48.32,49.44,15015.3125,0
+JWEL.US,D,20220131,000000,48.8,54.88,48.16,52.48,14655.375,0
+JWEL.US,D,20220201,000000,52.48,53.6,51.36,51.84,5837.75,0
+JWEL.US,D,20220202,000000,52.96,57.0528,50.72,52.48,16526.75,0
+JWEL.US,D,20220203,000000,50.88,52.1568,49.6,49.76,9184.5,0
+JWEL.US,D,20220204,000000,49.92,51.8384,46.72,50.08,10184.125,0
+JWEL.US,D,20220207,000000,52,52,48.8,49.28,15010.9375,0
+JWEL.US,D,20220208,000000,48.8,51.2,48,48.64,8887.0625,0
+JWEL.US,D,20220209,000000,48,49.44,48,49.28,7925.375,0
+JWEL.US,D,20220210,000000,49.28,52.64,48.64,51.84,18506.875,0
+JWEL.US,D,20220211,000000,51.84,52.48,49.44,49.92,9612.0625,0
+JWEL.US,D,20220214,000000,48.96,51.84,48.96,51.52,5804.3125,0
+JWEL.US,D,20220215,000000,52.32,52.32,50.4,51.36,3964.125,0
+JWEL.US,D,20220216,000000,53.44,55.84,50.88,54.08,16467.25,0
+JWEL.US,D,20220217,000000,50.88,52,49.6,49.6,9434.5625,0
+JWEL.US,D,20220218,000000,49.6,51.6944,48.8,49.12,4937.125,0
+JWEL.US,D,20220222,000000,48,48.96,46.5824,47.2,7840.625,0
+JWEL.US,D,20220223,000000,48,48.64,43.68,44.8,5410.5,0
+JWEL.US,D,20220224,000000,40.96,46.4,40.96,46.4,7451.4375,0
+JWEL.US,D,20220225,000000,46.4,47.04,45.6,46.08,2298.25,0
+JWEL.US,D,20220228,000000,46.24,46.6,44.32,45.6,3586.125,0
+JWEL.US,D,20220301,000000,45.92,47.2,43.68,44.32,6270.1875,0
+JWEL.US,D,20220302,000000,43.84,45.12,43.68,43.84,3996.0625,0
+JWEL.US,D,20220303,000000,43.36,43.36,41.28,42.08,3955.0625,0
+JWEL.US,D,20220304,000000,40.64,42.08,37.44,37.92,10849.75,0
+JWEL.US,D,20220307,000000,36.48,37.6,32,32.32,13164.1875,0
+JWEL.US,D,20220308,000000,31.84,32,28.32,28.4,12946.375,0
+JWEL.US,D,20220309,000000,34.24,34.24,30.72,31.04,7450.9375,0
+JWEL.US,D,20220310,000000,31.04,31.68,30.4,30.56,4088.4375,0
+JWEL.US,D,20220311,000000,29.28,30.4,27.36,27.36,9687.1875,0
+JWEL.US,D,20220314,000000,27.36,27.36,22.24,22.72,7539.875,0
+JWEL.US,D,20220315,000000,22.72,25.12,22.72,24.8,4071.5625,0
+JWEL.US,D,20220316,000000,28.32,31.68,27.36,29.28,25022.5625,0
+JWEL.US,D,20220317,000000,28.16,30.88,28.16,30.24,7966.9375,0
+JWEL.US,D,20220318,000000,30.08,36,30.08,34.08,24225.5625,0
+JWEL.US,D,20220321,000000,34.72,39.2,33.12,38.08,16823.4375,0
+JWEL.US,D,20220322,000000,40.32,40.8,38.24,39.36,8182.25,0
+JWEL.US,D,20220323,000000,40.8,42.24,40,40.64,7056.625,0
+JWEL.US,D,20220324,000000,40.48,41.44,40,41.28,4579.75,0
+JWEL.US,D,20220325,000000,41.28,41.6,36.48,38.24,4711.5625,0
+JWEL.US,D,20220328,000000,37.12,38.2288,35.52,36,7305.3125,0
+JWEL.US,D,20220329,000000,36.32,37.92,35.36,37.6,4362.3125,0
+JWEL.US,D,20220330,000000,37.6,39.2,35.9472,36.16,2959.0625,0
+JWEL.US,D,20220331,000000,35.84,37.6,35.2,35.2,5051.375,0
+JWEL.US,D,20220401,000000,35.36,37.2256,35.36,36,4092.0625,0
+JWEL.US,D,20220404,000000,35.84,38.4,35.84,37.44,3849.5625,0
+JWEL.US,D,20220405,000000,38.08,38.08,35.52,35.84,3299.75,0
+JWEL.US,D,20220406,000000,35.52,36.24,34.4,35.36,3319.75,0
+JWEL.US,D,20220407,000000,33.92,35.2,32.8,32.8,4623.5625,0
+JWEL.US,D,20220408,000000,32.8,34.5744,32.8,33.76,1375.25,0
+JWEL.US,D,20220411,000000,32.32,34.08,32,33.12,4717.6875,0
+JWEL.US,D,20220412,000000,33.44,34.88,33.12,33.44,2570.6875,0
+JWEL.US,D,20220413,000000,32.96,33.9664,31.76,32.8,2983.375,0
+JWEL.US,D,20220414,000000,32.96,32.96,30.88,31.2,1557,0
+JWEL.US,D,20220418,000000,31.2,31.2,29.6,29.84,2457.75,0
+JWEL.US,D,20220419,000000,32.2544,32.2544,30.08,31.2,2424.6875,0
+JWEL.US,D,20220420,000000,31.2,33.6,29.776,33.12,4497.3125,0
+JWEL.US,D,20220421,000000,33.44,33.44,32,32.32,804.5,0
+JWEL.US,D,20220422,000000,32.0032,33.28,30.5952,31.84,1608.9375,0
+JWEL.US,D,20220425,000000,32,32.8,30.56,30.88,1986.1875,0
+JWEL.US,D,20220426,000000,30.4,31.04,30.4,30.7136,1182.1875,0
+JWEL.US,D,20220427,000000,29.92,30.72,29.76,30.08,730.5,0
+JWEL.US,D,20220428,000000,30.08,31.36,30.08,30.88,910.8125,0
+JWEL.US,D,20220429,000000,31.04,31.68,30.528,31.36,533.1875,0
+JWEL.US,D,20220502,000000,32,33.44,31.2,32.32,1673.1875,0
+JWEL.US,D,20220503,000000,32.8,33.392,32.016,32.64,1679.9375,0
+JWEL.US,D,20220504,000000,32.8,35.12,31.7104,34.8656,3019.875,0
+JWEL.US,D,20220505,000000,33.6,34.24,32.64,34.08,3747.1875,0
+JWEL.US,D,20220506,000000,33.2,33.2,32,32.32,855.0625,0
+JWEL.US,D,20220509,000000,31.2,33.44,31.2,32,1077.5,0
+JWEL.US,D,20220510,000000,32.32,33.6,31.84,32.32,2525.125,0
+JWEL.US,D,20220511,000000,32.16,33.92,32,32.32,2788.875,0
+JWEL.US,D,20220512,000000,32,33.12,30.4,31.84,5900.3125,0
+JWEL.US,D,20220513,000000,31.68,33.1456,31.68,32.4,1051.8125,0
+JWEL.US,D,20220516,000000,32.32,32.8,32,32.64,890.875,0
+JWEL.US,D,20220517,000000,32.96,34.88,32.576,33.44,2169.0625,0
+JWEL.US,D,20220518,000000,32.32,34.88,32.16,34.4,1117.6875,0
+JWEL.US,D,20220519,000000,34.16,36,34.16,36,1993.625,0
+JWEL.US,D,20220520,000000,35.5552,36,34.88,35.04,877.6875,0
+JWEL.US,D,20220523,000000,33.44,35.68,33.44,35.68,1057.125,0
+JWEL.US,D,20220524,000000,34.72,36.32,34.72,36.16,4040.375,0
+JWEL.US,D,20220525,000000,37.44,37.84,36.0096,37.12,961.3125,0
+JWEL.US,D,20220526,000000,37.6,38.2784,35.36,36.64,1801.8125,0
+JWEL.US,D,20220527,000000,36.32,38.08,36.32,37.44,1775.3125,0
+JWEL.US,D,20220531,000000,37.6,39.0592,37.6,38.72,6058.1875,0
+JWEL.US,D,20220601,000000,39.68,42.04,39.4256,41.6,3710.125,0
+JWEL.US,D,20220602,000000,43.456,45.6,43.2,44.64,4723.5,0
+JWEL.US,D,20220603,000000,44.96,58.24,44.96,52,26774.25,0
+JWEL.US,D,20220606,000000,52.32,55.68,48.16,50.4,13678.0625,0
+JWEL.US,D,20220607,000000,50.56,52.32,44.96,47.2,8075.375,0
+JWEL.US,D,20220608,000000,47.2,47.2,43.04,44.64,7789.6875,0
+JWEL.US,D,20220609,000000,45.44,48.16,43.36,46.72,1711.3125,0
+JWEL.US,D,20220610,000000,46.4,49.9104,46.4,47.68,2478.125,0
+JWEL.US,D,20220613,000000,46.88,47.68,45.92,45.92,2137,0
+JWEL.US,D,20220614,000000,46.08,46.88,42.7808,44.96,2799.4375,0
+JWEL.US,D,20220615,000000,45.28,47.2,45.28,46.88,3733.75,0
+JWEL.US,D,20220616,000000,47.68,49.6,46.4,47.36,2428.875,0
+JWEL.US,D,20220617,000000,47.2,47.52,46.24,47.1984,1231.1875,0
+JWEL.US,D,20220621,000000,46.4,47.68,46.4,46.56,1573.5625,0
+JWEL.US,D,20220622,000000,47.52,48,46.88,46.88,1221.0625,0
+JWEL.US,D,20220623,000000,47.04,49.5984,46.4,48,3047.3125,0
+JWEL.US,D,20220624,000000,47.68,48.8,47.2,47.52,1528.6875,0
+JWEL.US,D,20220627,000000,47.52,48.64,47.52,47.8048,1696.0625,0
+JWEL.US,D,20220628,000000,48,48.32,47.52,47.84,1003.8125,0
+JWEL.US,D,20220629,000000,47.6368,48.16,47.52,48,2288.875,0
+JWEL.US,D,20220630,000000,48,48,41.92,41.92,5071.5625,0
+JWEL.US,D,20220701,000000,41.28,41.92,36.8,36.8,5950.125,0
+JWEL.US,D,20220705,000000,36.1232,40.16,35.68,39.2,2915.3125,0
+JWEL.US,D,20220706,000000,40,43.5632,38.6672,42.08,7896.0625,0
+JWEL.US,D,20220707,000000,41.9904,41.9904,38.08,39.52,5978.375,0
+JWEL.US,D,20220708,000000,39.7392,40,36.8,37.28,3423.9375,0
+JWEL.US,D,20220711,000000,37.76,37.76,35.36,35.36,2680.875,0
+JWEL.US,D,20220712,000000,35.2,36.8,35.2,35.52,3304.5625,0
+JWEL.US,D,20220713,000000,35.84,36.48,35.2,35.2,3663.25,0
+JWEL.US,D,20220714,000000,35.84,40.8,35.84,39.52,9789.5625,0
+JWEL.US,D,20220715,000000,40,40,36.5344,37.12,2461.5,0
+JWEL.US,D,20220718,000000,36.4384,39.84,36.4384,37.6,6595.8125,0
+JWEL.US,D,20220719,000000,38.24,45.76,38.24,44,13665.25,0
+JWEL.US,D,20220720,000000,44.32,49.8912,44.32,49.28,12216.6875,0
+JWEL.US,D,20220721,000000,47.9616,49.6,45.76,48.56,4310.75,0
+JWEL.US,D,20220722,000000,49.12,49.6,47.52,47.704,939.1875,0
+JWEL.US,D,20220725,000000,47.4992,48.48,46.72,48.48,1238.6875,0
+JWEL.US,D,20220726,000000,46.72,48,46.5168,48,448.125,0
+JWEL.US,D,20220727,000000,50.4,50.4,44.96,49.28,2777.6875,0
+JWEL.US,D,20220728,000000,48,48,46.4,47.36,2137.5625,0
+JWEL.US,D,20220729,000000,47.52,47.84,46.24,46.24,907.25,0
+JWEL.US,D,20220801,000000,44.96,47.36,44,44.8,1742.75,0
+JWEL.US,D,20220802,000000,42.3776,45.12,40.96,42.4,1205.5625,0
+JWEL.US,D,20220803,000000,44.16,44.16,36.3536,36.64,10175.5625,0
+JWEL.US,D,20220804,000000,36.8,38.72,36.16,36.4,5648.3125,0
+JWEL.US,D,20220805,000000,38.08,39.2,34.56,36.48,62132.5625,0
+JWEL.US,D,20220808,000000,36.32,42.3984,34.72,38.08,17228.5625,0
+JWEL.US,D,20220809,000000,38.24,40,36,36.32,4905.375,0
+JWEL.US,D,20220810,000000,36.96,38.4,36.8,36.96,1814.8125,0
+JWEL.US,D,20220811,000000,37.92,38.56,33.6,33.92,11652.1875,0
+JWEL.US,D,20220812,000000,33.92,36,33.12,33.92,11027.75,0
+JWEL.US,D,20220815,000000,33.92,35.2,31.36,32,10850.625,0
+JWEL.US,D,20220816,000000,31.8656,33.28,31.2,31.36,5772.125,0
+JWEL.US,D,20220817,000000,32,33.12,23.6,24.48,49301.5,0
+JWEL.US,D,20220818,000000,24.8,26.88,23.84,24.48,15653.5625,0
+JWEL.US,D,20220819,000000,24.16,25.28,22.32,22.88,13478.375,0
+JWEL.US,D,20220822,000000,24,24.8,20.432,21.28,22156.0625,0
+JWEL.US,D,20220823,000000,22.24,23.36,17.6,17.76,57899.375,0
+JWEL.US,D,20220824,000000,17.76,21.6,15.2912,20,181668.5625,0
+JWEL.US,D,20220825,000000,17.76,22.08,17.76,19.52,161845.75,0
+JWEL.US,D,20220826,000000,19.84,20.16,19.52,19.68,6431.4375,0
+JWEL.US,D,20220829,000000,20.8,21.28,19.68,20.96,6568.75,0
+JWEL.US,D,20220830,000000,21.44,23.52,21.44,21.92,21095.6875,0
+JWEL.US,D,20220831,000000,22.88,23.2,22.08,22.24,8067.25,0
+JWEL.US,D,20220901,000000,22.4,23.68,22.4,23.04,15938.4375,0
+JWEL.US,D,20220902,000000,23.04,23.52,21.76,22.24,15847.4375,0
+JWEL.US,D,20220906,000000,22.5872,23.36,22.56,22.72,3637.375,0
+JWEL.US,D,20220907,000000,22.72,23.488,22.72,22.88,2959.4375,0
+JWEL.US,D,20220908,000000,23.2,23.52,22.4,23.28,3559.25,0
+JWEL.US,D,20220909,000000,23.36,23.52,23.36,23.36,2043.125,0
+JWEL.US,D,20220912,000000,23.2,24.48,23.2,24.32,5694.25,0
+JWEL.US,D,20220913,000000,24.32,29.6,24.32,27.2,54873.9375,0
+JWEL.US,D,20220914,000000,28.8,33.28,28.64,32.16,24893.375,0
+JWEL.US,D,20220915,000000,33.92,38.72,32.8,37.92,38381,0
+JWEL.US,D,20220916,000000,36.8,37.5584,32,33.92,24309.5625,0
+JWEL.US,D,20220919,000000,35.84,36,32.24,35.36,7921,0
+JWEL.US,D,20220920,000000,33.1808,35.68,33.1808,35.2,1620.6875,0
+JWEL.US,D,20220921,000000,35.84,37.6,33.8368,37.12,10702.375,0
+JWEL.US,D,20220922,000000,35.2,38.1584,35.2,37.92,28911.5,0
+JWEL.US,D,20220923,000000,37.6,39.04,35.36,38.4,14226.5625,0
+JWEL.US,D,20220926,000000,38.72,38.72,36.6016,37.92,11424.25,0
+JWEL.US,D,20220927,000000,36.16,37.92,35.36,36.48,7227.875,0
+JWEL.US,D,20220928,000000,36,38.88,36,38.4,23294.4375,0
+JWEL.US,D,20220929,000000,38.08,40,37.304,38.88,24289.75,0
+JWEL.US,D,20220930,000000,37.36,40,37.36,40,11166.125,0
+JWEL.US,D,20221003,000000,39.04,41.44,38.56,40.8,14859.25,0
+JWEL.US,D,20221004,000000,41.312,41.6,39.68,41.6,7846.8125,0
+JWEL.US,D,20221005,000000,41.12,44.8,40.0224,44.8,26171.6875,0
+JWEL.US,D,20221006,000000,41.12,53.76,22.56,24.48,766909.5,0
+JWEL.US,D,20221007,000000,24.96,26.08,22.4,23.52,42551.625,0
+JWEL.US,D,20221010,000000,22.56,24.96,22.08,23.84,26077.375,0
+JWEL.US,D,20221011,000000,23.2,24.64,22.56,22.72,13385.5,0
+JWEL.US,D,20221012,000000,22.72,24.2848,22.56,23.04,8065.4375,0
+JWEL.US,D,20221013,000000,22.4,23.2,21.92,22.88,7890.1875,0
+JWEL.US,D,20221014,000000,23.04,23.2,21.76,22.24,10386.5,0
+JWEL.US,D,20221017,000000,21.92,23.84,21.92,22.24,11370.625,0
+JWEL.US,D,20221018,000000,21.92,22.4,21.76,21.92,1914.625,0
+JWEL.US,D,20221019,000000,21.28,22.3952,19.68,20.64,11789.25,0
+JWEL.US,D,20221020,000000,20.64,21.28,20.64,20.96,1522.875,0
+JWEL.US,D,20221021,000000,20.64,22.6768,20.64,21.92,4148.75,0
+JWEL.US,D,20221024,000000,21.92,21.92,20.96,21.44,4319.6875,0
+JWEL.US,D,20221025,000000,21.4384,23.68,21.4384,23.36,3228.5,0
+JWEL.US,D,20221026,000000,23.3472,23.84,23.04,23.68,1805.375,0
+JWEL.US,D,20221027,000000,23.36,24.48,23.2,23.84,4439.9375,0
+JWEL.US,D,20221028,000000,23.68,24.32,23.5472,24,920.125,0
+JWEL.US,D,20221031,000000,24.16,24.16,22.88,22.88,3302,0
+JWEL.US,D,20221101,000000,23.52,23.84,22.08,23.52,12746.75,0
+JWEL.US,D,20221102,000000,23.52,23.52,21.92,22.56,17712.25,0
+JWEL.US,D,20221103,000000,22.08,24.16,21.6,23.2,154629.9375,0
+JWEL.US,D,20221104,000000,22.24,23.2,22.1232,22.88,2034.8125,0
+JWEL.US,D,20221107,000000,24,25.12,19.68,20.0336,96205.8125,0
+JWEL.US,D,20221108,000000,20.16,20.16,18.88,19.36,8539.8125,0
+JWEL.US,D,20221109,000000,18.88,20.32,18.56,20,5149.875,0
+JWEL.US,D,20221110,000000,20.48,23.2,20.48,23.04,17492,0
+JWEL.US,D,20221111,000000,23.04,30.24,22.9424,25.12,472739.3125,0
+JWEL.US,D,20221114,000000,24,25.76,23.36,25.6,121902.375,0
+JWEL.US,D,20221115,000000,25.76,27.52,8.16,11.0976,1253643.6875,0
+JWEL.US,D,20221116,000000,11.2,11.2,9.2864,9.5184,135586.25,0
+JWEL.US,D,20221117,000000,9.76,10.864,9.5232,9.5232,64862.8125,0
+JWEL.US,D,20221118,000000,9.6,10.0512,8.64,8.672,35462.75,0
+JWEL.US,D,20221121,000000,8.752,9.28,5.92,8,74034.375,0
+JWEL.US,D,20221122,000000,7.712,8,7.2,7.616,48198.1875,0
+JWEL.US,D,20221123,000000,6.968,7.52,6.7568,7.2,39681.125,0
+JWEL.US,D,20221125,000000,6.88,7.2,6.72,7.2,16054.4375,0
+JWEL.US,D,20221128,000000,7.52,7.7456,7.056,7.2688,24636.25,0
+JWEL.US,D,20221129,000000,7.3888,7.536,7.04,7.2,26389.75,0
+JWEL.US,D,20221130,000000,7.2,7.5136,6.7376,6.88,22877.4375,0
+JWEL.US,D,20221201,000000,7.12,7.2,6.8816,6.928,10941.125,0
+JWEL.US,D,20221202,000000,7.04,7.2,6.88,7.0416,20847.375,0
+JWEL.US,D,20221205,000000,7.1728,7.2304,7.104,7.1056,10515.8125,0
+JWEL.US,D,20221206,000000,7.1104,7.808,7.1104,7.5616,44334.625,0
+JWEL.US,D,20221207,000000,7.84,8.32,7.68,8.16,20826,0
+JWEL.US,D,20221208,000000,8.32,9.92,8.32,9.2256,48337.125,0
+JWEL.US,D,20221209,000000,9.6,10,9.44,9.488,18040.625,0
+JWEL.US,D,20221212,000000,9.0432,9.5296,8.32,8.96,22726.0625,0
+JWEL.US,D,20221213,000000,8.6912,8.96,8.5136,8.72,6857.5,0
+JWEL.US,D,20221214,000000,8.4064,8.9584,8.32,8.7376,14355.25,0
+JWEL.US,D,20221215,000000,8.3008,8.64,8.1088,8.4016,6300.25,0
+JWEL.US,D,20221216,000000,8.4368,8.48,7.856,7.968,24644.4375,0
+JWEL.US,D,20221219,000000,8,8,6.88,7.28,14251.0625,0
+JWEL.US,D,20221220,000000,7.2016,7.648,6.88,7.12,5622,0
+JWEL.US,D,20221221,000000,7.3408,7.3408,6.88,6.88,7094.1875,0
+JWEL.US,D,20221222,000000,7.06402,7.2,6.48,6.64,10739.3125,0
+JWEL.US,D,20221223,000000,6.4016,7.2,6.4,6.4496,11487,0
+JWEL.US,D,20221227,000000,7.19838,7.19838,6.4432,6.64,5895.125,0
+JWEL.US,D,20221228,000000,6.63838,6.88,6.544,6.56,2463.875,0
+JWEL.US,D,20221229,000000,6.7024,6.72,4,6.56,24179.4375,0
+JWEL.US,D,20221230,000000,6.3984,6.72,6.24002,6.6384,5241.6875,0
+JWEL.US,D,20230103,000000,6.44,7.12,6.44,7.04,4225.1875,0
+JWEL.US,D,20230104,000000,7.0896,7.2,6.4192,7.0528,2230.125,0
+JWEL.US,D,20230105,000000,6.624,7.2,6.592,7.1104,2918.125,0
+JWEL.US,D,20230106,000000,7.184,7.2512,6.75362,7.2,1846.625,0
+JWEL.US,D,20230109,000000,7.2,7.68,6.8,7.672,4886.375,0
+JWEL.US,D,20230110,000000,7.52,8.16,7.52,8.12,10400.3125,0
+JWEL.US,D,20230111,000000,8.4832,8.4832,7.84,8.16,12466.25,0
+JWEL.US,D,20230112,000000,7.9152,8.8,7.9152,8.7616,4891.5,0
+JWEL.US,D,20230113,000000,8.8,8.8,7.656,8.32,4703.0625,0
+JWEL.US,D,20230117,000000,8.4,8.928,8.4,8.7392,8224.625,0
+JWEL.US,D,20230118,000000,8.7376,8.8,7.68,8.304,7376.0625,0
+JWEL.US,D,20230119,000000,8.4832,8.71838,8.16,8.6368,3128.625,0
+JWEL.US,D,20230120,000000,8.8,8.8,8.032,8.56,8047.5625,0
+JWEL.US,D,20230123,000000,8.6544,8.704,7.696,8.4464,5785.5,0
+JWEL.US,D,20230124,000000,8.1104,8.432,7.84,8.2624,4329.0625,0
+JWEL.US,D,20230125,000000,7.936,8.48,7.92,8.096,2440,0
+JWEL.US,D,20230126,000000,8.712,8.712,7.4416,7.552,9109.4375,0
+JWEL.US,D,20230127,000000,7.808,7.984,7.376,7.736,7237.9375,0
+JWEL.US,D,20230130,000000,7.504,7.744,7.44,7.5984,2511.4375,0
+JWEL.US,D,20230131,000000,7.44,8.48,7.44,8.16,7325.75,0
+JWEL.US,D,20230201,000000,8.32,8.48,7.68,8.1248,8077.75,0
+JWEL.US,D,20230202,000000,7.87838,8.16,7.5552,7.9152,5206.25,0
+JWEL.US,D,20230203,000000,7.984,8.32,7.62398,7.76,7016.125,0
+JWEL.US,D,20230206,000000,7.76,8.0672,7.5216,7.5232,3159,0
+JWEL.US,D,20230207,000000,7.648,7.792,7.2,7.2176,4443.5625,0
+JWEL.US,D,20230208,000000,7.31998,7.44,7.07998,7.224,3585.5625,0
+JWEL.US,D,20230209,000000,7.328,7.3504,6.88,7.2752,3995.25,0
+JWEL.US,D,20230210,000000,7.2656,7.2656,6.88,7.06878,3515.25,0
+JWEL.US,D,20230213,000000,7.0688,7.3488,6.88,7.04,2429.125,0
+JWEL.US,D,20230214,000000,6.976,7.1952,6.8816,7.184,4175.625,0
+JWEL.US,D,20230215,000000,7.1904,7.3504,6.98275,7.2,1955.8125,0
+JWEL.US,D,20230216,000000,7.04002,7.52,6.88,7.104,5030.75,0
+JWEL.US,D,20230217,000000,7.1776,7.52,6.88,6.88,570.125,0
+JWEL.US,D,20230221,000000,6.6816,6.88,6.2448,6.87358,9574.875,0
+JWEL.US,D,20230222,000000,6.6672,6.8784,6.4032,6.4032,3100.9375,0
+JWEL.US,D,20230223,000000,6.4,6.4032,5.952,6.4,4011.875,0
+JWEL.US,D,20230224,000000,6.88,6.88,6.08,6.1616,1035.25,0
+JWEL.US,D,20230227,000000,6.552,6.8624,6.288,6.71838,3465.6875,0
+JWEL.US,D,20230228,000000,6.72,6.88,6.28962,6.864,423.375,0
+JWEL.US,D,20230301,000000,6.9568,6.9568,6.4,6.72,1327.0625,0
+JWEL.US,D,20230302,000000,6.4224,6.88,6.08,6.848,1263.25,0
+JWEL.US,D,20230303,000000,6.56,6.56,6.1152,6.5536,751.5,0
+JWEL.US,D,20230306,000000,6.88,6.88,6.32,6.456,1159.25,0
+JWEL.US,D,20230307,000000,6.24,6.72,5.8448,6.08,4125.75,0
+JWEL.US,D,20230308,000000,6,6.4,6,6.24,1550.5,0
+JWEL.US,D,20230309,000000,6.24,6.4,6.08,6.15838,1544.5,0
+JWEL.US,D,20230310,000000,6.096,6.1584,5.8976,6.08,6110.4375,0
+JWEL.US,D,20230313,000000,5.7696,6.2,5.12002,5.92,5885.625,0
+JWEL.US,D,20230314,000000,5.472,5.92,5.04176,5.48,4401.0625,0
+JWEL.US,D,20230315,000000,5.28,5.4176,4.8544,5.1424,4888.625,0
+JWEL.US,D,20230316,000000,5.3008,5.3008,4.832,4.9648,702.25,0
+JWEL.US,D,20230317,000000,4.96,5.04,4.48,4.96,3128,0
+JWEL.US,D,20230320,000000,4.64,5.04,4.35202,4.3716,2081.125,0
+JWEL.US,D,20230321,000000,4.37442,4.4016,4.256,4.32,3648.1875,0
+JWEL.US,D,20230322,000000,4.224,4.2256,4,4.064,8097.6875,0
+JWEL.US,D,20230323,000000,4.2032,4.752,4.16,4.47984,2104.1875,0
+JWEL.US,D,20230324,000000,4.4928,4.72,4.3824,4.3824,4518.125,0
+JWEL.US,D,20230327,000000,4.32,4.3232,3.16,3.52,43083.3125,0
+JWEL.US,D,20230328,000000,3.3568,3.5392,3.208,3.3024,7019.1875,0
+JWEL.US,D,20230329,000000,3.3024,3.52,3.28,3.36,3769.5625,0
+JWEL.US,D,20230330,000000,3.416,3.416,2.72,2.912,31942.9375,0
+JWEL.US,D,20230331,000000,2.88,3.2,2.88,2.88,8539.5,0
+JWEL.US,D,20230403,000000,2.88,2.912,2.72,2.784,5477.125,0
+JWEL.US,D,20230404,000000,2.8368,2.88,2.72,2.72,9610.375,0
+JWEL.US,D,20230405,000000,2.88,9.12,2.88,6.704,5724488.5625,0
+JWEL.US,D,20230406,000000,4.784,5.52,4,4.8,384261.5,0
+JWEL.US,D,20230410,000000,4.064,4.952,4.032,4.56,103979.4375,0
+JWEL.US,D,20230411,000000,4.152,4.32,4.0336,4.32,68983.125,0
+JWEL.US,D,20230412,000000,5.2608,6.4,4.6608,6.12,377168.5,0
+JWEL.US,D,20230413,000000,6.032,6.4,4.32,5.4384,77766.3125,0
+JWEL.US,D,20230414,000000,5.2752,6.24,4.8,5.8736,38839.75,0
+JWEL.US,D,20230417,000000,5.712,6.56,5.712,6.24,19210.9375,0
+JWEL.US,D,20230418,000000,6.2352,6.39838,5.92,6.1408,11458.25,0
+JWEL.US,D,20230419,000000,6.0032,6.144,5.4432,5.6,6930.0625,0
+JWEL.US,D,20230420,000000,5.92,6.0688,5.504,5.92,3622.625,0
+JWEL.US,D,20230421,000000,5.92,5.92,5.248,5.424,9674.3125,0
+JWEL.US,D,20230424,000000,5.28,5.4,4.848,5.12,10951.6875,0
+JWEL.US,D,20230425,000000,4.9664,5.44,4.816,5.1552,4013.375,0
+JWEL.US,D,20230426,000000,4.9632,5.136,4.7296,4.9208,2563.9375,0
+JWEL.US,D,20230427,000000,4.96,5.656,4.9296,4.976,13682.4375,0
+JWEL.US,D,20230428,000000,5.0432,6.8768,4.96,5.28,141430.375,0
+JWEL.US,D,20230501,000000,4.96,6.4,4.816,5.76,17498.3125,0
+JWEL.US,D,20230502,000000,6.1376,6.1376,4.8,5.336,32658.4375,0
+JWEL.US,D,20230503,000000,5.176,5.336,4.8176,4.97602,7827.5,0
+JWEL.US,D,20230504,000000,4.816,4.96,4.4896,4.72,3722.5,0
+JWEL.US,D,20230505,000000,4.64,4.88,4.6224,4.8752,1503.625,0
+JWEL.US,D,20230508,000000,4.8,4.88,4.6416,4.88,5412.5625,0
+JWEL.US,D,20230509,000000,4.64,5.2784,4.4096,4.64,45786,0
+JWEL.US,D,20230510,000000,4.5008,4.77022,4.1808,4.232,11392.25,0
+JWEL.US,D,20230511,000000,4.256,4.624,4.256,4.56,499.1875,0
+JWEL.US,D,20230512,000000,4.16,4.368,3.84,3.9984,14109.8125,0
+JWEL.US,D,20230515,000000,4.56,4.608,3.92,4.1456,4682.9375,0
+JWEL.US,D,20230516,000000,3.888,4.32,3.888,3.92,3524.625,0
+JWEL.US,D,20230517,000000,3.856,4,3.808,3.8448,2101.375,0
+JWEL.US,D,20230518,000000,3.8624,4,3.8576,3.928,2724.8125,0
+JWEL.US,D,20230519,000000,4,4.176,3.8416,4.1168,4102.6875,0
+JWEL.US,D,20230522,000000,4,4,3.5856,3.752,6512,0
+JWEL.US,D,20230523,000000,3.744,3.84,3.2,3.8224,14873.6875,0
+JWEL.US,D,20230524,000000,3.896,3.896,3.44,3.8352,568.8125,0
+JWEL.US,D,20230525,000000,3.832,4,3.36002,3.5216,2333.1875,0
+JWEL.US,D,20230526,000000,3.5216,3.552,3.04,3.504,16963.9375,0
+JWEL.US,D,20230530,000000,3.3984,3.5216,3.04,3.04,5086.5625,0
+JWEL.US,D,20230531,000000,3.424,3.4544,2.8,3.0464,14406.3125,0
+JWEL.US,D,20230601,000000,2.8,3.12,2.8,3.04,10227.625,0
+JWEL.US,D,20230602,000000,3.376,3.52,3.12,3.3264,5548.5,0
+JWEL.US,D,20230605,000000,3.768,3.768,3.3776,3.3936,14157.4375,0
+JWEL.US,D,20230606,000000,3.6016,3.68,3.2,3.5024,8159.0625,0
+JWEL.US,D,20230607,000000,3.28,3.36,3.04,3.0704,89369.3125,0
+JWEL.US,D,20230608,000000,3.04,3.52,3.04,3.44,34180.1875,0
+JWEL.US,D,20230609,000000,3.344,3.76,3.20002,3.5184,44846.75,0
+JWEL.US,D,20230612,000000,3.52,3.68,3.2832,3.512,21617.875,0
+JWEL.US,D,20230613,000000,3.4064,3.52,3.2864,3.408,7071.375,0
+JWEL.US,D,20230614,000000,3.3328,3.496,3.288,3.2896,4209.25,0
+JWEL.US,D,20230615,000000,3.2112,3.36,3.2,3.2,5586.6875,0
+JWEL.US,D,20230616,000000,3.2912,3.368,3.168,3.2816,11043.375,0
+JWEL.US,D,20230620,000000,3.312,3.3552,3.1904,3.2496,5224.3125,0
+JWEL.US,D,20230621,000000,3.168,3.28,3.168,3.224,8124.375,0
+JWEL.US,D,20230622,000000,3.072,3.408,3.072,3.28,7137.8125,0
+JWEL.US,D,20230623,000000,3.3552,3.36,3.2336,3.3136,3406.6875,0
+JWEL.US,D,20230626,000000,3.2496,3.4928,3.21122,3.3504,8871.1875,0
+JWEL.US,D,20230627,000000,3.2528,3.36,3.2,3.2992,4991.3125,0
+JWEL.US,D,20230628,000000,3.36,3.50238,3.36,3.41456,1935.125,0
+JWEL.US,D,20230629,000000,3.3536,3.52,3.2208,3.52,5288.8125,0
+JWEL.US,D,20230630,000000,3.36,3.52,3.328,3.3616,4266.0625,0
+JWEL.US,D,20230703,000000,3.3792,3.504,3.3792,3.392,321.5625,0
+JWEL.US,D,20230705,000000,3.2192,3.3904,3.2192,3.31522,999.5625,0
+JWEL.US,D,20230706,000000,3.2496,3.32158,3.248,3.2496,2899.9375,0
+JWEL.US,D,20230707,000000,3.2336,3.3504,3.2336,3.2592,811.5625,0
+JWEL.US,D,20230710,000000,3.4208,3.4208,3.264,3.2928,1216.125,0
+JWEL.US,D,20230711,000000,3.44,3.44,3.24,3.43678,1703.5625,0
+JWEL.US,D,20230712,000000,3.3984,3.4368,3.28,3.3192,2299.125,0
+JWEL.US,D,20230713,000000,3.376,3.44,3.2864,3.2896,1791.1875,0
+JWEL.US,D,20230714,000000,3.3664,3.44,3.33584,3.36,4043.875,0
+JWEL.US,D,20230717,000000,3.472,3.472,3.29134,3.472,1738.625,0
+JWEL.US,D,20230718,000000,3.424,3.44,3.312,3.424,3840.75,0
+JWEL.US,D,20230719,000000,3.36,3.39184,3.3536,3.3536,1107.8125,0
+JWEL.US,D,20230720,000000,3.296,3.36,3.296,3.3168,6341.125,0
+JWEL.US,D,20230721,000000,3.2912,3.36,3.168,3.3584,7219.0625,0
+JWEL.US,D,20230724,000000,3.2,3.392,3.12,3.3424,6229,0
+JWEL.US,D,20230725,000000,3.2784,3.2784,3.12,3.2592,1705.9375,0
+JWEL.US,D,20230726,000000,3.28,3.3424,3.2048,3.2048,399.1875,0
+JWEL.US,D,20230727,000000,3.2608,3.34466,3.072,3.2272,2616.75,0
+JWEL.US,D,20230728,000000,3.328,3.328,3.072,3.24002,4832.25,0
+JWEL.US,D,20230731,000000,3.36,3.68,3.2768,3.408,11933.875,0
+JWEL.US,D,20230801,000000,3.424,3.52,3.328,3.4848,2389.1875,0
+JWEL.US,D,20230802,000000,3.488,3.488,3.328,3.3808,929.4375,0
+JWEL.US,D,20230803,000000,3.488,3.488,3.088,3.3584,2202.9375,0
+JWEL.US,D,20230804,000000,3.44,3.968,3.31053,3.4032,38351.9375,0
+JWEL.US,D,20230807,000000,3.36,3.68,3.2,3.40718,12265.1875,0
+JWEL.US,D,20230808,000000,3.3193,3.36,3.12,3.184,2879.6875,0
+JWEL.US,D,20230809,000000,3.128,3.3584,3.128,3.232,3869.3125,0
+JWEL.US,D,20230810,000000,3.2,3.504,3.2,3.3584,1775.1875,0
+JWEL.US,D,20230811,000000,3.36,3.3616,3.2336,3.36,1220.5,0
+JWEL.US,D,20230814,000000,3.44,3.488,3.088,3.312,4099.25,0
+JWEL.US,D,20230815,000000,3.2,3.3584,3.2,3.248,1782.6875,0
+JWEL.US,D,20230816,000000,3.2,3.44,3.2,3.2176,3481.1875,0
+JWEL.US,D,20230817,000000,3.3776,3.76,3.216,3.3853,13361.4375,0
+JWEL.US,D,20230818,000000,3.488,3.488,3.2,3.2112,2177.5,0
+JWEL.US,D,20230821,000000,3.2,3.36,3.2,3.3424,1102.5625,0
+JWEL.US,D,20230822,000000,3.264,3.344,3.2,3.256,4573,0
+JWEL.US,D,20230823,000000,3.2,3.2768,3.1936,3.2624,1546.0625,0
+JWEL.US,D,20230824,000000,3.2528,3.3568,3.1936,3.2592,3053.25,0
+JWEL.US,D,20230825,000000,3.1024,3.344,3.024,3.2576,3637.3125,0
+JWEL.US,D,20230828,000000,3.2656,3.36,3.2592,3.2816,1334,0
+JWEL.US,D,20230829,000000,3.2784,3.44002,3.2336,3.24,6086.8125,0
+JWEL.US,D,20230830,000000,3.2528,3.312,3.2208,3.28,1129.75,0
+JWEL.US,D,20230831,000000,3.31003,3.36,3.2736,3.36,1771.9375,0
+JWEL.US,D,20230901,000000,3.2928,3.36,3.24,3.3168,1069.4375,0
+JWEL.US,D,20230905,000000,3.36,3.36,3.28,3.28,271.8125,0
+JWEL.US,D,20230906,000000,3.248,3.344,3.2144,3.3264,1394,0
+JWEL.US,D,20230907,000000,3.216,3.3008,3.2016,3.2176,1131.25,0
+JWEL.US,D,20230908,000000,3.296,3.296,3.04,3.04,2716.625,0
+JWEL.US,D,20230911,000000,3.2,3.38402,3.056,3.24,7330.6875,0
+JWEL.US,D,20230912,000000,3.31198,3.52,3.264,3.264,1471.875,0
+JWEL.US,D,20230913,000000,3.1424,3.504,3.1424,3.488,1509,0
+JWEL.US,D,20230914,000000,3.472,3.488,3.36,3.36,2203.875,0
+JWEL.US,D,20230915,000000,3.3456,3.68,3.344,3.52,2868.4375,0
+JWEL.US,D,20230918,000000,3.352,3.52,3.152,3.328,6599.8125,0
+JWEL.US,D,20230919,000000,3.28,3.32638,2.88,3.1584,17916.625,0
+JWEL.US,D,20230920,000000,3.2,3.264,3.12,3.2,2839.5625,0
+JWEL.US,D,20230921,000000,3.2,3.52,3.2,3.504,10316.5,0
+JWEL.US,D,20230922,000000,3.52,3.68,3.3296,3.52,5566.875,0
+JWEL.US,D,20230925,000000,3.664,3.9808,3.664,3.808,15418.9375,0
+JWEL.US,D,20230926,000000,3.84,3.952,3.6816,3.824,3430.125,0
+JWEL.US,D,20230927,000000,3.84,3.84,3.68,3.84,1143.875,0
+JWEL.US,D,20230928,000000,4,4.56,3.76,4.224,20816.0625,0
+JWEL.US,D,20230929,000000,4.32,5.52,4.2816,4.912,33605.75,0
+JWEL.US,D,20231002,000000,5.1136,5.6,5.112,5.36,14107.3125,0
+JWEL.US,D,20231003,000000,5.1584,5.5824,4.88,5.024,8798.875,0
+JWEL.US,D,20231004,000000,4.88,5.34411,4.88,5.0576,3965.5,0
+JWEL.US,D,20231005,000000,5.056,5.28,4.9072,4.9072,7181.75,0
+JWEL.US,D,20231006,000000,4.96,4.9616,4.6128,4.8,2496.625,0
+JWEL.US,D,20231009,000000,4.3296,4.8,4.3296,4.64,4016.5,0
+JWEL.US,D,20231010,000000,4.8,5.088,4.4848,4.992,3292.8125,0
+JWEL.US,D,20231011,000000,5.36,5.36,4.8032,4.944,3509.5625,0
+JWEL.US,D,20231012,000000,4.8,5.12,4.8,5.024,1766.0625,0
+JWEL.US,D,20231013,000000,4.8128,5.28,4.8128,5.016,4836,0
+JWEL.US,D,20231016,000000,4.9776,5.088,4.968,5.0592,2259.3125,0
+JWEL.US,D,20231017,000000,4.96,5.1136,4.64,4.8,2179.5625,0
+JWEL.US,D,20231018,000000,4.8096,4.8096,4.576,4.576,6643.3125,0
+JWEL.US,D,20231019,000000,4.48,4.768,4.1056,4.352,2767.5,0
+JWEL.US,D,20231020,000000,4.416,4.56,4.416,4.432,3810.625,0
+JWEL.US,D,20231023,000000,4.0656,4.64,4.0656,4.288,4343.875,0
+JWEL.US,D,20231024,000000,4.1008,4.56,4.096,4.3072,3142.625,0
+JWEL.US,D,20231025,000000,4.5216,4.624,4.288,4.3744,4414.5625,0
+JWEL.US,D,20231026,000000,4.64,4.64,4,4.048,26945.375,0
+JWEL.US,D,20231027,000000,3.18,3.8968,2.6,2.63,64313,0
+JWEL.US,D,20231030,000000,2.6,2.73,2.4,2.5,27317,0
+JWEL.US,D,20231031,000000,2.35,2.35,1.9,2.01,46744,0
+JWEL.US,D,20231101,000000,1.94,2.31,1.94,1.95,8294,0
+JWEL.US,D,20231102,000000,1.87,1.98,1.85,1.85,14523,0
+JWEL.US,D,20231103,000000,1.86,2,1.85,1.85,7474,0
+JWEL.US,D,20231106,000000,1.71,1.91,1.6601,1.6601,11581,0
+JWEL.US,D,20231107,000000,1.71,1.96,1.67,1.76,4975,0
+JWEL.US,D,20231108,000000,1.69,1.87,1.5301,1.628,16781,0
+JWEL.US,D,20231109,000000,1.58,1.58,1.48,1.48,8864,0
+JWEL.US,D,20231110,000000,1.48,1.52,1.25,1.31,13331,0
+JWEL.US,D,20231113,000000,1.33,1.36,1.27,1.35,4868,0
+JWEL.US,D,20231114,000000,1.39,1.56,1.28,1.56,35070,0
+JWEL.US,D,20231115,000000,1.54,1.78,1.48,1.563,30117,0
+JWEL.US,D,20231116,000000,1.56,2.25,1.43,1.97,800110,0
+JWEL.US,D,20231117,000000,2.07,2.07,1.75,1.9,85965,0
+JWEL.US,D,20231120,000000,1.79,2.23,1.76,2.01,42732,0
+JWEL.US,D,20231121,000000,2.13,2.2,1.9866,2.2,12513,0
+JWEL.US,D,20231122,000000,2.2,2.67,2.2,2.44,51320,0
+JWEL.US,D,20231124,000000,2.52,2.52,2.49,2.52,3368,0
+JWEL.US,D,20231127,000000,2.78,2.78,2.45,2.77,14806,0
+JWEL.US,D,20231128,000000,2.78,3.0091,2.76,2.9,17361,0
+JWEL.US,D,20231129,000000,2.91,2.99,2.9,2.95,5712,0
+JWEL.US,D,20231130,000000,2.9772,2.98,2.7119,2.83,10530,0
+JWEL.US,D,20231201,000000,2.78,2.78,2.6,2.73,8509,0
+JWEL.US,D,20231204,000000,2.85,2.92,2.65,2.92,13748,0
+JWEL.US,D,20231205,000000,2.92,2.92,2.84,2.8894,5911,0
+JWEL.US,D,20231206,000000,2.87,2.89,2.74,2.7411,6776,0
+JWEL.US,D,20231207,000000,2.73,2.8298,2.73,2.8,2370,0
+JWEL.US,D,20231208,000000,2.69,3.14,2.61,2.7,16568,0
+JWEL.US,D,20231211,000000,2.45,2.83,2.35,2.53,24285,0
+JWEL.US,D,20231212,000000,2.53,2.53,2.05,2.41,8817,0
+JWEL.US,D,20231213,000000,2.3899,2.66,2.3899,2.52,31253,0
+JWEL.US,D,20231214,000000,2.1793,2.58,2.1793,2.49,3731,0
+JWEL.US,D,20231215,000000,2.665,2.6972,2.38,2.6306,6490,0
+JWEL.US,D,20231218,000000,2.539,2.66,2.48,2.64,6090,0
+JWEL.US,D,20231219,000000,2.55,2.69,2.4,2.4,8125,0
+JWEL.US,D,20231220,000000,2.5147,2.5147,2.41,2.42,1579,0
+JWEL.US,D,20231221,000000,2.35,2.35,2.27,2.28,1267,0
+JWEL.US,D,20231222,000000,2.5,2.5,2.25,2.49,1388,0
+JWEL.US,D,20231226,000000,2.43,2.43,2.16,2.18,10411,0
+JWEL.US,D,20231227,000000,2.18,2.2605,2.18,2.2605,835,0
+JWEL.US,D,20231228,000000,2.19,2.2117,2,2,10773,0
+JWEL.US,D,20231229,000000,2,2.1399,2,2.1399,3261,0
+JWEL.US,D,20240102,000000,2.03,2.16,2.03,2.16,1613,0
+JWEL.US,D,20240103,000000,2.1152,2.1269,2.1,2.1,794,0
+JWEL.US,D,20240104,000000,2.1195,2.1195,2.0993,2.0999,1772,0
+JWEL.US,D,20240105,000000,1.85,2.03,1.8,1.99,1075,0
+JWEL.US,D,20240108,000000,1.8607,1.8607,1.8607,1.8607,1131,0
+JWEL.US,D,20240109,000000,2.09,2.25,2.09,2.2,5365,0
+JWEL.US,D,20240110,000000,1.95,2.12,1.95,2.08,1772,0
+JWEL.US,D,20240111,000000,2.08,2.08,2.08,2.08,284,0
+JWEL.US,D,20240112,000000,2.02,2.02,2,2,448,0
+JWEL.US,D,20240116,000000,1.9222,1.95,1.9222,1.93,1150,0
+JWEL.US,D,20240117,000000,1.9,1.9004,1.8,1.8,3140,0
+JWEL.US,D,20240118,000000,1.755,1.91,1.755,1.86,7889,0
+JWEL.US,D,20240119,000000,1.99,2.2399,1.81,1.81,6911,0
+JWEL.US,D,20240122,000000,2.076,2.0825,1.8512,1.8512,4202,0
+JWEL.US,D,20240123,000000,2.02,2.02,1.87,1.87,1214,0
+JWEL.US,D,20240124,000000,1.99,1.99,1.7801,1.86,2139,0
+JWEL.US,D,20240126,000000,1.7901,1.8359,1.7901,1.8359,1022,0
+JWEL.US,D,20240129,000000,1.78,1.78,1.78,1.78,233,0
+JWEL.US,D,20240201,000000,1.86,1.9,1.85,1.9,2033,0
+JWEL.US,D,20240205,000000,1.99,2.045,1.99,1.99,1905,0
+JWEL.US,D,20240206,000000,1.89,1.9,1.89,1.89,1574,0
+JWEL.US,D,20240208,000000,1.95,2.09,1.86,2.09,2989,0
+JWEL.US,D,20240213,000000,2.0899,2.0899,2.0899,2.0899,349,0
+JWEL.US,D,20240214,000000,1.89,2.1199,1.79,1.88,4598,0
+JWEL.US,D,20240215,000000,1.965,1.97,1.965,1.97,1255,0
+JWEL.US,D,20240216,000000,1.895,1.9801,1.895,1.9801,725,0
+JWEL.US,D,20240220,000000,1.98,2,1.71,1.86,2110,0
+JWEL.US,D,20240221,000000,1.941,1.941,1.941,1.941,986,0
+JWEL.US,D,20240222,000000,1.93,1.97,1.825,1.91,890,0
+JWEL.US,D,20240223,000000,1.7101,1.98,1.7101,1.98,584,0
+JWEL.US,D,20240226,000000,1.825,1.98,1.825,1.95,2346,0
+JWEL.US,D,20240227,000000,2.045,2.149,2.02,2.149,7610,0
+JWEL.US,D,20240228,000000,2.1499,2.1499,2.05,2.05,2442,0
+JWEL.US,D,20240229,000000,1.96,1.96,1.8,1.96,5596,0
+JWEL.US,D,20240301,000000,2,2,2,2,924,0
+JWEL.US,D,20240304,000000,1.7121,1.87,1.7121,1.7801,1453,0
+JWEL.US,D,20240305,000000,1.7501,1.9777,1.75,1.75,1496,0
+JWEL.US,D,20240306,000000,1.7825,1.7825,1.75,1.75,862,0
+JWEL.US,D,20240307,000000,1.72,1.75,1.72,1.75,1373,0
+JWEL.US,D,20240308,000000,1.72,1.72,1.72,1.72,347,0
+JWEL.US,D,20240311,000000,1.72,1.72,1.52,1.54,20179,0
+JWEL.US,D,20240312,000000,1.55,1.7871,1.53,1.73,8636,0
+JWEL.US,D,20240313,000000,1.69,1.69,1.53,1.69,1874,0
+JWEL.US,D,20240314,000000,1.57,1.57,1.55,1.55,372,0
+JWEL.US,D,20240315,000000,1.6,1.6899,1.3901,1.4,15824,0
+JWEL.US,D,20240318,000000,1.4,1.4,1.36,1.36,2371,0
+JWEL.US,D,20240319,000000,1.32,1.34,1.32,1.32,967,0
+JWEL.US,D,20240320,000000,1.3301,1.46,1.28,1.28,5795,0
+JWEL.US,D,20240321,000000,1.29,1.36,1.25,1.36,6738,0
+JWEL.US,D,20240322,000000,1.34,1.69,1.34,1.64,16682,0
+JWEL.US,D,20240325,000000,1.7,1.7,1.36,1.55,2009,0
+JWEL.US,D,20240327,000000,1.5,1.56,1.28,1.56,5581,0
+JWEL.US,D,20240328,000000,1.46,1.465,1.36,1.465,3836,0
+JWEL.US,D,20240401,000000,1.31,1.45,1.31,1.36,1848,0
+JWEL.US,D,20240402,000000,1.37,1.37,1.3,1.33,1866,0
+JWEL.US,D,20240403,000000,1.39,1.39,1.39,1.39,390,0
+JWEL.US,D,20240404,000000,1.57,1.57,1.39,1.3982,2015,0
+JWEL.US,D,20240405,000000,1.44,1.44,1.44,1.44,275,0
+JWEL.US,D,20240408,000000,1.33,1.3999,1.3,1.32,1949,0
+JWEL.US,D,20240409,000000,1.25,1.35,1.25,1.29,3817,0
+JWEL.US,D,20240411,000000,1.2299,1.24,1.16,1.24,4187,0
+JWEL.US,D,20240412,000000,1.27,1.2899,1.2288,1.28,3003,0
+JWEL.US,D,20240415,000000,1.2171,1.27,1.0699,1.07,7428,0
+JWEL.US,D,20240416,000000,1.05,1.13,1.05,1.13,2304,0
+JWEL.US,D,20240417,000000,1.12,1.12,1.0685,1.1,3357,0
+JWEL.US,D,20240418,000000,1.26,1.26,1.2,1.2,374,0
+JWEL.US,D,20240419,000000,1.0163,1.0163,1.0163,1.0163,1266,0
+JWEL.US,D,20240422,000000,1.05,1.095,1.05,1.095,3233,0
+JWEL.US,D,20240423,000000,1.0001,1.1,1.0001,1.0999,8207,0
+JWEL.US,D,20240424,000000,1.1,1.1,1.0392,1.1,3667,0
+JWEL.US,D,20240425,000000,1.1,1.1205,1.09,1.09,3654,0
+JWEL.US,D,20240426,000000,1.01,1.1,1.01,1.1,12694,0
+JWEL.US,D,20240429,000000,1.1,1.2,1.1,1.2,3852,0
+JWEL.US,D,20240430,000000,1.12,1.19,1.12,1.1385,614,0
+JWEL.US,D,20240501,000000,1.1001,1.28,1.1001,1.18,3279,0
+JWEL.US,D,20240502,000000,1.23,1.24,1.19,1.19,695,0
+JWEL.US,D,20240503,000000,1.2,1.2,1.17,1.17,831,0
+JWEL.US,D,20240507,000000,1.21,1.23,1.21,1.23,759,0
+JWEL.US,D,20240508,000000,1.2649,1.2649,1.1501,1.1501,1567,0
+JWEL.US,D,20240509,000000,1.16,1.1927,1.14,1.1927,2891,0
+JWEL.US,D,20240513,000000,1.19,1.19,1.19,1.19,696,0
+JWEL.US,D,20240514,000000,1.1,1.18,1.1,1.18,1970,0
+JWEL.US,D,20240515,000000,1.1049,1.1049,1.1,1.1,392,0
+JWEL.US,D,20240516,000000,1.1,1.12,1.08,1.08,1132,0
+JWEL.US,D,20240517,000000,1.0856,1.0856,1.08,1.08,1218,0
+JWEL.US,D,20240520,000000,1.12,1.13,1.09,1.13,960,0
+JWEL.US,D,20240521,000000,1.06,1.14,1.06,1.14,1801,0
+JWEL.US,D,20240522,000000,1.0852,1.0852,1.0852,1.0852,235,0
+JWEL.US,D,20240523,000000,1.1,1.1393,1.1,1.1393,1373,0
+JWEL.US,D,20240524,000000,1.15,1.15,1.15,1.15,574,0
+JWEL.US,D,20240528,000000,1.15,1.1516,1.15,1.151,889,0
+JWEL.US,D,20240529,000000,1.0706,1.0706,1.0706,1.0706,171,0
+JWEL.US,D,20240530,000000,1.1835,1.1835,1.11,1.11,589,0
+JWEL.US,D,20240603,000000,1.0718,1.0718,1.07,1.07,517,0
+JWEL.US,D,20240604,000000,1.15,1.15,1.06,1.06,1830,0
+JWEL.US,D,20240605,000000,1.1499,2.45,1.14,2.24,10939680,0
+JWEL.US,D,20240606,000000,1.56,1.93,1.545,1.85,861697,0
+JWEL.US,D,20240607,000000,1.67,2.458,1.65,2.11,441851,0
+JWEL.US,D,20240610,000000,2.09,2.3547,2.04,2.3547,63829,0
+JWEL.US,D,20240611,000000,2.43,2.44,2.1901,2.26,41780,0
+JWEL.US,D,20240612,000000,2.38,2.38,2.2,2.35,54148,0
+JWEL.US,D,20240613,000000,2.31,2.31,1.85,2.06,68948,0
+JWEL.US,D,20240614,000000,2,2.14,1.89,1.89,30469,0
+JWEL.US,D,20240617,000000,1.88,1.965,1.85,1.85,3074,0
+JWEL.US,D,20240618,000000,1.97,2.01,1.91,2.01,13611,0
+JWEL.US,D,20240620,000000,2.1,2.19,2.0329,2.135,12414,0
+JWEL.US,D,20240621,000000,2.11,2.15,2.09,2.15,5556,0
+JWEL.US,D,20240624,000000,2.14,2.22,2.14,2.18,8643,0
+JWEL.US,D,20240625,000000,2.0779,2.1795,2.042,2.16,9717,0
+JWEL.US,D,20240626,000000,2.02,2.14,2.01,2.14,3918,0
+JWEL.US,D,20240627,000000,2.19,2.21,2.13,2.15,7648,0
+JWEL.US,D,20240628,000000,2.05,2.0967,2.04,2.07,5816,0
+JWEL.US,D,20240701,000000,2.07,2.07,1.95,2,20786,0
+JWEL.US,D,20240702,000000,2.1,2.1,1.9892,1.9892,471,0
+JWEL.US,D,20240703,000000,2.1,2.3,1.9,1.992,10146,0
+JWEL.US,D,20240705,000000,2.01,2.1,2,2,1304,0
+JWEL.US,D,20240708,000000,2.16,2.16,1.96,2,1101,0
+JWEL.US,D,20240709,000000,2.16,2.16,1.98,1.99,2334,0
+JWEL.US,D,20240710,000000,1.98,1.98,1.98,1.98,557,0
+JWEL.US,D,20240711,000000,2.09,2.09,2.04,2.09,976,0
+JWEL.US,D,20240712,000000,2.13,2.13,1.9901,2.045,2666,0
+JWEL.US,D,20240715,000000,2.11,2.12,1.9858,1.9858,3108,0
+JWEL.US,D,20240716,000000,2.05,2.08,1.9803,2.05,2085,0
+JWEL.US,D,20240717,000000,1.99,1.99,1.99,1.99,631,0
+JWEL.US,D,20240718,000000,1.9901,1.9901,1.9901,1.9901,497,0
+JWEL.US,D,20240719,000000,2,2,1.98,1.981,888,0
+JWEL.US,D,20240722,000000,2.16,2.16,1.98,1.98,919,0
+JWEL.US,D,20240723,000000,1.9801,1.9801,1.95,1.95,1194,0
+JWEL.US,D,20240724,000000,1.93,1.93,1.93,1.93,500,0
+JWEL.US,D,20240725,000000,1.86,1.86,1.75,1.75,2376,0
+JWEL.US,D,20240726,000000,1.79,1.8,1.5,1.69,66471,0
+JWEL.US,D,20240729,000000,1.62,1.62,1.41,1.41,6648,0
+JWEL.US,D,20240730,000000,1.5,1.5,1.39,1.46,3465,0
+JWEL.US,D,20240731,000000,1.37,1.4,1.24,1.38,37277,0
+JWEL.US,D,20240801,000000,1.421,1.5,1.28,1.3837,10922,0
+JWEL.US,D,20240802,000000,1.39,1.39,1.33,1.349,2826,0
+JWEL.US,D,20240805,000000,1.28,1.31,1.28,1.31,1667,0
+JWEL.US,D,20240807,000000,1.3,1.4077,1.3,1.31,2566,0
+JWEL.US,D,20240809,000000,1.23,1.23,1.23,1.23,305,0
+JWEL.US,D,20240813,000000,1.3101,1.3878,1.3101,1.3878,300,0
+JWEL.US,D,20240815,000000,1.2,1.23,1.18,1.19,8457,0
+JWEL.US,D,20240820,000000,1.24,1.4397,1.22,1.4397,6737,0
+JWEL.US,D,20240821,000000,1.43,1.7,1.29,1.4,4450,0
+JWEL.US,D,20240822,000000,1.2501,1.4849,1.25,1.48,3799,0
+JWEL.US,D,20240823,000000,1.56,1.57,1.55,1.55,2683,0
+JWEL.US,D,20240826,000000,1.32,1.56,1.32,1.52,5289,0
+JWEL.US,D,20240827,000000,1.55,1.68,1.55,1.6032,7816,0
+JWEL.US,D,20240828,000000,1.55,1.68,1.45,1.4501,4505,0
+JWEL.US,D,20240829,000000,1.36,1.45,1.36,1.45,921,0
+JWEL.US,D,20240830,000000,1.4936,1.4936,1.4936,1.4936,530,0
+JWEL.US,D,20240903,000000,1.51,1.5199,1.51,1.5199,333,0
+JWEL.US,D,20240906,000000,1.5,1.5,1.221,1.221,10535,0
+JWEL.US,D,20240909,000000,1.33,1.51,1.2901,1.4393,10539,0
+JWEL.US,D,20240910,000000,1.3,1.35,1.3,1.35,4352,0
+JWEL.US,D,20240911,000000,1.37,1.37,1.37,1.37,731,0
+JWEL.US,D,20240912,000000,1.34,1.37,1.2001,1.3588,2203,0
+JWEL.US,D,20240913,000000,1.36,1.4,1.36,1.36,1200,0
+JWEL.US,D,20240916,000000,1.23,1.479,1.23,1.3728,6422,0
+JWEL.US,D,20240917,000000,1.43,1.43,1.38,1.4166,1785,0
+JWEL.US,D,20240919,000000,1.41,1.49,1.395,1.395,11042,0
+JWEL.US,D,20240920,000000,1.46,1.46,1.42,1.42,415,0
+JWEL.US,D,20240924,000000,1.2999,1.48,1.275,1.4245,5175,0
+JWEL.US,D,20240925,000000,1.47,1.47,1.445,1.445,557,0
+JWEL.US,D,20240926,000000,1.4,1.5355,1.37,1.38,6108,0
+JWEL.US,D,20240927,000000,1.5499,1.5499,1.25,1.35,7271,0
+JWEL.US,D,20240930,000000,1.34,2,1.34,1.751,34926,0
+JWEL.US,D,20241001,000000,1.81,2.88,1.66,2.5399,327840,0
+JWEL.US,D,20241002,000000,2.52,2.66,1.81,2.005,184587,0
+JWEL.US,D,20241003,000000,1.945,1.97,1.69,1.72,55331,0
+JWEL.US,D,20241004,000000,1.84,1.875,1.67,1.71,18317,0
+JWEL.US,D,20241007,000000,1.82,1.86,1.72,1.8298,11874,0
+JWEL.US,D,20241008,000000,1.5,1.733834,1.5,1.685,25176,0
+JWEL.US,D,20241009,000000,1.57,1.67,1.57,1.6463,3681,0
+JWEL.US,D,20241010,000000,1.61,1.7399,1.4501,1.7399,6147,0
+JWEL.US,D,20241011,000000,1.61,1.7632,1.5,1.59,27018,0
+JWEL.US,D,20241014,000000,1.615,1.6999,1.53,1.59,8276,0
+JWEL.US,D,20241015,000000,1.625,1.7385,1.5801,1.62,12701,0
+JWEL.US,D,20241016,000000,1.6201,1.6201,1.5539,1.5899,2654,0
+JWEL.US,D,20241017,000000,1.59,1.59,1.5,1.5,3192,0
+JWEL.US,D,20241018,000000,1.52,1.68,1.51,1.52,2447,0
+JWEL.US,D,20241021,000000,1.576,1.576,1.576,1.576,1530,0
+JWEL.US,D,20241022,000000,1.74,2.07,1.686,2.05,48269,0
+JWEL.US,D,20241023,000000,1.91,1.96,1.79,1.82,12715,0
+JWEL.US,D,20241024,000000,1.8861,1.9466,1.7022,1.76,11190,0
+JWEL.US,D,20241025,000000,1.7403,1.953,1.735,1.7403,17225,0
+JWEL.US,D,20241028,000000,1.77,1.77,1.77,1.77,517,0
+JWEL.US,D,20241029,000000,1.7402,1.76,1.69,1.76,4051,0
+JWEL.US,D,20241030,000000,1.86,1.86,1.72,1.7733,2829,0
+JWEL.US,D,20241031,000000,1.85,1.86,1.78,1.78,3792,0
+JWEL.US,D,20241101,000000,1.8,1.8,1.73,1.74,1052,0
+JWEL.US,D,20241104,000000,1.74,1.905,1.72,1.7491,6323,0
+JWEL.US,D,20241105,000000,1.8155,1.93,1.68,1.8,10251,0
+JWEL.US,D,20241106,000000,1.96,2.05,1.72,1.91,28569,0
+JWEL.US,D,20241107,000000,1.874,2.16,1.86,2.02,14467,0
+JWEL.US,D,20241108,000000,2,2.2301,1.95,1.95,6297,0
+JWEL.US,D,20241111,000000,2.03,2.03,1.95,2,792,0
+JWEL.US,D,20241112,000000,1.88,1.95,1.86,1.88,29655,0
+JWEL.US,D,20241113,000000,1.8607,2,1.81,1.92,42326,0
+JWEL.US,D,20241114,000000,1.88,2.15,1.82,2.15,62131,0
+JWEL.US,D,20241115,000000,2.09,2.14,1.95,1.95,17480,0
+JWEL.US,D,20241118,000000,2.05,3.37,2.05,2.89,15448291,0
+JWEL.US,D,20241119,000000,2.8,2.97,2.35,2.71,762219,0
+JWEL.US,D,20241120,000000,2.74,3.55,2.72,3.27,569025,0
+JWEL.US,D,20241121,000000,3.34,3.48,3.06,3.21,94378,0
+JWEL.US,D,20241122,000000,3.19,3.5,3.06,3.38,94715,0
+JWEL.US,D,20241125,000000,3.51,3.71,3.2601,3.42,169936,0
+JWEL.US,D,20241126,000000,3.45,3.4984,3.32,3.39,47819,0
+JWEL.US,D,20241127,000000,3.55,3.65,3.3,3.4,30880,0
+JWEL.US,D,20241129,000000,3.27,3.41,3.11,3.13,25289,0
+JWEL.US,D,20241202,000000,3.32,3.32,3.06,3.14,27129,0
+JWEL.US,D,20241203,000000,3.22,3.28,2.4524,2.55,77880,0
+JWEL.US,D,20241204,000000,2.51,2.7118,2.51,2.67,21494,0
+JWEL.US,D,20241205,000000,2.62,2.99,2.51,2.95,23134,0
+JWEL.US,D,20241206,000000,3.02352,3.48,3.0065,3.0856,29197,0
+JWEL.US,D,20241209,000000,3.2,3.2,2.8001,2.96,11272,0
+JWEL.US,D,20241210,000000,2.95,2.95,2.8,2.8,1752,0
+JWEL.US,D,20241211,000000,2.975,3.133,2.802,2.87,5673,0
+JWEL.US,D,20241212,000000,2.95,2.9855,2.78,2.78,4212,0
+JWEL.US,D,20241213,000000,2.75,3.1312,2.64,3.08,164411,0
+JWEL.US,D,20241216,000000,3.09,3.09,2.58,2.69,26534,0
+JWEL.US,D,20241217,000000,2.72,2.813,2.41,2.46,70224,0
+JWEL.US,D,20241218,000000,2.46,2.8196,2.39,2.62,12867,0
+JWEL.US,D,20241219,000000,2.8,2.8,2.54,2.730845,14127,0
+JWEL.US,D,20241220,000000,2.66,2.95,2.66,2.81,6336,0
+JWEL.US,D,20241223,000000,2.8,2.8,2.61,2.6598,2940,0
+JWEL.US,D,20241224,000000,2.6,2.61,2.6,2.6,3673,0
+JWEL.US,D,20241226,000000,2.69,2.925,2.69,2.88,14246,0
+JWEL.US,D,20241227,000000,2.88,3.03,2.61,2.722,5336,0
+JWEL.US,D,20241230,000000,2.76,3.03,2.6633,2.6633,2597,0
+JWEL.US,D,20241231,000000,2.6,3.155,2.58,3.1,27827,0
+JWEL.US,D,20250102,000000,3,3.1,2.81,2.89,11071,0
+JWEL.US,D,20250103,000000,2.9,3.055,2.9,2.95,7081,0
+JWEL.US,D,20250106,000000,3.26,3.26,2.95,3.07,13140,0
+JWEL.US,D,20250107,000000,3.16,3.18,3,3.0215,33216,0
+JWEL.US,D,20250108,000000,3.2,3.2,3.0293,3.0293,8129,0
+JWEL.US,D,20250110,000000,3.23,3.23,2.96,2.96,6064,0
+JWEL.US,D,20250113,000000,3.19,3.19,3.05,3.14,5745,0
+JWEL.US,D,20250114,000000,3.09,3.155,2.9448,3.013,5234,0
+JWEL.US,D,20250115,000000,3.04,3.17,3.0154,3.1,5168,0
+JWEL.US,D,20250116,000000,3.01,3.2,3.01,3.115,2411,0
+JWEL.US,D,20250117,000000,3.15,3.15,3.051,3.051,3659,0
+JWEL.US,D,20250121,000000,3.15,3.15,2.98,3.05,21201,0
+JWEL.US,D,20250122,000000,2.96,3.06,2.8,2.98,30649,0
+JWEL.US,D,20250123,000000,3.06,3.08,2.62,2.9,12470,0
+JWEL.US,D,20250124,000000,2.8,3.1972,2.8,2.93,55512,0
+JWEL.US,D,20250127,000000,2.82,2.97,2.76,2.76,16619,0
+JWEL.US,D,20250128,000000,2.74,3.05,2.74,2.76,20768,0
+JWEL.US,D,20250129,000000,2.83,2.93,2.77,2.77,9401,0
+JWEL.US,D,20250130,000000,2.92,3.0759,2.9,2.9,36576,0
+JWEL.US,D,20250131,000000,2.9,3.02,2.73,2.8562,31252,0
+JWEL.US,D,20250203,000000,2.77,3,2.74,2.86,20449,0
+JWEL.US,D,20250204,000000,2.86,2.942552,2.74,2.942552,2379,0
+JWEL.US,D,20250205,000000,2.91,2.94,2.8,2.94,2895,0
+JWEL.US,D,20250206,000000,3.08,3.08,2.8601,2.96,4523,0
+JWEL.US,D,20250207,000000,2.984,2.984,2.81,2.87,7448,0
+JWEL.US,D,20250210,000000,2.79,3.24,2.79,3.02,44185,0
+JWEL.US,D,20250211,000000,3,3.09,3,3.01,2153,0
+JWEL.US,D,20250212,000000,3,3.1,2.88,2.93,13933,0
+JWEL.US,D,20250213,000000,2.99,2.99,2.87,2.87,3300,0
+JWEL.US,D,20250214,000000,2.83,3,2.83,2.9851,2820,0
+JWEL.US,D,20250218,000000,2.82,2.88,2.82,2.88,1447,0
+JWEL.US,D,20250219,000000,2.975,3.0494,2.95,2.95,1666,0
+JWEL.US,D,20250220,000000,3.05,3.05,3.05,3.05,473,0
+JWEL.US,D,20250221,000000,2.91,3,2.91,2.927,688,0
+JWEL.US,D,20250225,000000,2.91,3.03,2.81,2.88,4660,0
+JWEL.US,D,20250226,000000,2.9982,3,2.9982,3,2361,0
+JWEL.US,D,20250227,000000,3,3,2.85,2.85,711,0
+JWEL.US,D,20250228,000000,2.84,2.9101,2.82,2.82,2232,0
+JWEL.US,D,20250303,000000,2.75,2.85,2.509,2.7,5924,0
+JWEL.US,D,20250304,000000,2.8685,2.8685,2.7087,2.77,7842,0
+JWEL.US,D,20250305,000000,2.75,2.75,2.18,2.22,26309,0
+JWEL.US,D,20250306,000000,2.29,2.4325,2.27,2.32,4519,0
+JWEL.US,D,20250307,000000,2.34,2.5,2.29,2.48,6966,0
+JWEL.US,D,20250310,000000,2.45,2.4749,2.3,2.4749,1960,0
+JWEL.US,D,20250311,000000,2.4,2.4599,2.2,2.31,5384,0
+JWEL.US,D,20250312,000000,2.31,2.31,2.22,2.3047,1094,0
+JWEL.US,D,20250313,000000,2.29,2.3,2.2656,2.27,2278,0
+JWEL.US,D,20250314,000000,2.25,2.2796,2.245,2.2796,2313,0
+JWEL.US,D,20250317,000000,2.28,2.4193,2.23,2.4193,4457,0
+JWEL.US,D,20250320,000000,2.3,2.31,2.3,2.31,1013,0
+JWEL.US,D,20250321,000000,2.26,2.26,2.01,2.13,17528,0
+JWEL.US,D,20250324,000000,2.1348,2.3,2.06,2.15,4331,0
+JWEL.US,D,20250325,000000,2.17,2.17,2.125,2.16,2025,0
+JWEL.US,D,20250326,000000,2.085918,2.1863,2.085918,2.1863,2723,0
+JWEL.US,D,20250327,000000,2.1242,2.28,2.0528,2.28,1468,0
+JWEL.US,D,20250328,000000,2.03,2.06,2.03,2.06,911,0
+JWEL.US,D,20250331,000000,2.05,2.05,1.819,1.819,4910,0
+JWEL.US,D,20250401,000000,1.84,1.94,1.84,1.94,2824,0
+JWEL.US,D,20250402,000000,1.93,1.93,1.843,1.843,1386,0
+JWEL.US,D,20250403,000000,1.86,1.9493,1.84,1.84,2279,0
+JWEL.US,D,20250404,000000,1.8584,1.8584,1.7,1.78,8602,0
+JWEL.US,D,20250407,000000,1.7,1.78,1.675,1.78,11651,0
+JWEL.US,D,20250408,000000,1.775,2.1125,1.775,1.8,5611,0
+JWEL.US,D,20250409,000000,1.7999,1.96,1.7999,1.81,4126,0
+JWEL.US,D,20250410,000000,2.13,2.14,1.91,1.91,3087,0
+JWEL.US,D,20250411,000000,1.98,1.98,1.79,1.79,2211,0
+JWEL.US,D,20250414,000000,1.83,1.8639,1.77,1.78,1672,0
+JWEL.US,D,20250415,000000,1.7744,1.78,1.7744,1.78,1670,0
+JWEL.US,D,20250416,000000,1.7332,1.7332,1.71,1.71,1139,0
+JWEL.US,D,20250417,000000,1.71,1.71,1.71,1.71,503,0
+JWEL.US,D,20250421,000000,1.69,1.96,1.63,1.96,15597,0
+JWEL.US,D,20250422,000000,1.7152,1.83,1.7152,1.7828,2416,0
+JWEL.US,D,20250423,000000,1.85,1.95,1.765,1.8,10613,0
+JWEL.US,D,20250424,000000,1.72,1.81,1.72,1.728,4041,0
+JWEL.US,D,20250425,000000,1.825,1.825,1.665,1.72,7230,0
+JWEL.US,D,20250428,000000,1.75,1.93,1.64,1.77,8700,0
+JWEL.US,D,20250429,000000,1.7598,1.89,1.71,1.75,5524,0
+JWEL.US,D,20250430,000000,1.75,1.83,1.6,1.71,10066,0
+JWEL.US,D,20250501,000000,1.71,1.81,1.69,1.72,5123,0
+JWEL.US,D,20250502,000000,1.65,1.95,1.65,1.83,9856,0
+JWEL.US,D,20250505,000000,1.77,1.92,1.77,1.86,5279,0
+JWEL.US,D,20250506,000000,1.85,1.87,1.8003,1.87,6467,0
+JWEL.US,D,20250507,000000,1.88,2.09,1.88,2.01,22298,0
+JWEL.US,D,20250508,000000,1.99,2.37,1.99,2.3,42932,0
+JWEL.US,D,20250509,000000,2.1598,2.16,2.1494,2.1494,1887,0
+JWEL.US,D,20250512,000000,2.1,2.41,2.1,2.35,3954,0
+JWEL.US,D,20250513,000000,2.35,2.4,2.01,2.213,9021,0
+JWEL.US,D,20250514,000000,2.22,2.3,2.22,2.3,1126,0
+JWEL.US,D,20250515,000000,2.23,2.23,2.21,2.21,626,0
+JWEL.US,D,20250516,000000,2.2,2.209,2.0345,2.209,2405,0
+JWEL.US,D,20250519,000000,2.05,2.215,2.0201,2.04,6737,0
+JWEL.US,D,20250520,000000,2.06,2.165,2.02,2.05,5643,0
+JWEL.US,D,20250521,000000,1.95,1.95,1.93,1.93,574,0
+JWEL.US,D,20250522,000000,1.94,2.18,1.88,1.9085,8838,0
+JWEL.US,D,20250523,000000,1.98,2.11,1.84,2.11,5246,0
+JWEL.US,D,20250527,000000,2,2.055,2,2.0347,37753,0
+JWEL.US,D,20250528,000000,2.005,2.005,1.9903,2,1559,0
+JWEL.US,D,20250529,000000,1.9,2,1.9,1.98,1502,0
+JWEL.US,D,20250530,000000,1.98,1.98,1.98,1.98,426,0
+JWEL.US,D,20250602,000000,1.98,1.985,1.91,1.9763,1516,0
+JWEL.US,D,20250603,000000,1.9001,1.96,1.9001,1.954,1731,0
+JWEL.US,D,20250604,000000,1.95,1.95,1.95,1.95,583,0
+JWEL.US,D,20250605,000000,1.98,1.98,1.9455,1.9455,901,0
+JWEL.US,D,20250606,000000,1.9295,1.9295,1.9295,1.9295,550,0
+JWEL.US,D,20250609,000000,1.88,1.9299,1.88,1.9299,1878,0
+JWEL.US,D,20250610,000000,1.9,1.9,1.8483,1.8483,1399,0
+JWEL.US,D,20250611,000000,1.83,1.915,1.83,1.915,2317,0
+JWEL.US,D,20250612,000000,1.8745,1.8745,1.8745,1.8745,714,0
+JWEL.US,D,20250613,000000,1.985,2.0999,1.8701,1.945,1448,0
+JWEL.US,D,20250617,000000,1.8852,1.8852,1.8852,1.8852,1312,0
+JWEL.US,D,20250618,000000,1.87,1.95,1.87,1.885,1885,0
+JWEL.US,D,20250620,000000,1.985,1.985,1.88,1.88,3240,0
+JWEL.US,D,20250623,000000,1.92,1.92,1.78,1.86,8605,0
+JWEL.US,D,20250624,000000,1.77,1.88,1.77,1.83,5007,0
+JWEL.US,D,20250625,000000,1.89,1.89,1.86,1.86,731,0
+JWEL.US,D,20250626,000000,1.88,1.98,1.805,1.98,9252,0
+JWEL.US,D,20250627,000000,1.98,1.99,1.86,1.99,26125,0
+JWEL.US,D,20250630,000000,1.944,2,1.82,1.99,2766,0
+JWEL.US,D,20250701,000000,2,2.7457,2,2.59,36137,0
+JWEL.US,D,20250702,000000,2.98,2.98,2.25,2.6,80962,0
+JWEL.US,D,20250703,000000,2.725,2.8,2.47,2.7,29660,0
+JWEL.US,D,20250707,000000,2.51,2.86,2.36,2.73,17207,0
+JWEL.US,D,20250708,000000,2.6,2.67,2.401,2.5,12579,0
+JWEL.US,D,20250709,000000,2.5,2.7,2.4437,2.65,10573,0
+JWEL.US,D,20250710,000000,2.5,2.62,2.45,2.5,8815,0
+JWEL.US,D,20250711,000000,2.55,2.6,2.4,2.445,10761,0
+JWEL.US,D,20250714,000000,2.47,2.55,2.05,2.38,59195,0
+JWEL.US,D,20250715,000000,2.32,2.32,2,2,841,0
+JWEL.US,D,20250716,000000,2.03,2.2013,2.03,2.04,1157,0
+JWEL.US,D,20250717,000000,2.19,2.32,2.07,2.25,25290,0
+JWEL.US,D,20250718,000000,2.1949,2.5,2.1501,2.4,55416,0
+JWEL.US,D,20250721,000000,2.32,2.37,2.05,2.09,13719,0
+JWEL.US,D,20250722,000000,2.1322,2.3,2.02,2.2,72281,0
+JWEL.US,D,20250723,000000,2.2,2.2,2.16,2.16,4281,0
+JWEL.US,D,20250724,000000,2.2024,2.2024,2.2024,2.2024,2433,0
+JWEL.US,D,20250725,000000,2.14,2.2249,2.13,2.2032,5822,0
+JWEL.US,D,20250728,000000,2.17,2.26,2.0401,2.051,9419,0
+JWEL.US,D,20250729,000000,2.08,2.31,2.08,2.3,23144,0
+JWEL.US,D,20250730,000000,2.1144,2.1144,2.1144,2.1144,346,0
+JWEL.US,D,20250801,000000,2.11,2.1731,2.11,2.1731,695,0
+JWEL.US,D,20250804,000000,2.15,2.33,2.15,2.23,49769,0
+JWEL.US,D,20250805,000000,2.32,2.4,2.17,2.215,1231530,0
+JWEL.US,D,20250806,000000,2.18,2.18,2.06,2.06,5061,0
+JWEL.US,D,20250807,000000,2.08,2.08,1.65,1.865,12743,0
+JWEL.US,D,20250808,000000,1.91,2.03,1.7,1.89,40108,0
+JWEL.US,D,20250811,000000,1.89,2,1.89,1.91,52761,0
+JWEL.US,D,20250812,000000,1.8806,2,1.76,1.9,12501,0
+JWEL.US,D,20250813,000000,1.97,2.05,1.9007,1.99,75561,0
+JWEL.US,D,20250814,000000,1.94,1.9999,1.84,1.84,9587,0
+JWEL.US,D,20250815,000000,1.85,1.9,1.82,1.83,27354,0
+JWEL.US,D,20250818,000000,1.85,2,1.83,2,11491,0
+JWEL.US,D,20250819,000000,1.98,2.05,1.95,1.96,3267,0
+JWEL.US,D,20250820,000000,1.94,1.94,1.88,1.92,2677,0
+JWEL.US,D,20250821,000000,1.8659,1.8659,1.8659,1.8659,1883,0
+JWEL.US,D,20250822,000000,1.83,1.885,1.83,1.885,1117,0
+JWEL.US,D,20250825,000000,1.95,1.95,1.91,1.91,1486,0
+JWEL.US,D,20250826,000000,1.95,1.96,1.93,1.95,1237,0
+JWEL.US,D,20250827,000000,1.95,1.95,1.94,1.94,493,0
+JWEL.US,D,20250828,000000,1.87,2.02,1.87,1.976,3149,0
+JWEL.US,D,20250829,000000,1.9344,1.9344,1.7501,1.91,1797,0
+JWEL.US,D,20250902,000000,1.87,2.06,1.87,2.01,5927,0
+JWEL.US,D,20250903,000000,1.92,2.025,1.92,1.96,6206,0
+JWEL.US,D,20250904,000000,1.97,1.97,1.9698,1.97,2670,0
+JWEL.US,D,20250905,000000,1.76,1.97,1.76,1.8766,9694,0
+JWEL.US,D,20250908,000000,1.93,2.23,1.68,1.75,46152,0
+JWEL.US,D,20250909,000000,1.7,1.76,1.5,1.63,250976,0
+JWEL.US,D,20250910,000000,1.65,1.78,1.615,1.725,53555,0
+JWEL.US,D,20250911,000000,1.73,1.82,1.64,1.79,21672,0
+JWEL.US,D,20250912,000000,1.79,1.88,1.76,1.85,15494,0
+JWEL.US,D,20250915,000000,1.84,1.84,1.7,1.7,32362,0
+JWEL.US,D,20250916,000000,1.72,1.7918,1.7,1.7,16702,0
+JWEL.US,D,20250917,000000,1.75,1.79,1.735,1.74,13424,0
+JWEL.US,D,20250918,000000,1.76,1.79,1.6,1.7208,21152,0
+JWEL.US,D,20250919,000000,1.7199,1.8,1.65,1.77,26524,0
+JWEL.US,D,20250922,000000,1.75,1.84,1.735,1.84,17350,0
+JWEL.US,D,20250923,000000,1.84,1.84,1.77,1.83,10788,0
+JWEL.US,D,20250924,000000,1.85,2,1.83,1.96,74787,0
+JWEL.US,D,20250925,000000,1.91,1.91,1.635,1.8,137717,0
+JWEL.US,D,20250926,000000,1.78,1.8,1.75,1.799,17499,0
+JWEL.US,D,20250929,000000,1.79,1.82,1.71,1.7838,16206,0
+JWEL.US,D,20250930,000000,1.77,1.77,1.74,1.76,3467,0
+JWEL.US,D,20251001,000000,1.7,1.8,1.7,1.790204,6493,0
+JWEL.US,D,20251002,000000,1.765,1.85,1.7006,1.75,8079,0
+JWEL.US,D,20251003,000000,1.72,1.77,1.72,1.76,2133,0
+JWEL.US,D,20251006,000000,1.76,1.78,1.73,1.755,5216,0
+JWEL.US,D,20251007,000000,1.73,1.81,1.73,1.8071,12342,0
+JWEL.US,D,20251008,000000,1.78,1.78,1.754,1.755,88394,0
+JWEL.US,D,20251009,000000,1.76,1.76,1.7,1.7536,38443,0
+JWEL.US,D,20251010,000000,1.69,1.7399,1.69,1.7,9119,0
+JWEL.US,D,20251013,000000,1.68,1.82,1.68,1.81,27251,0
+JWEL.US,D,20251014,000000,1.7941,1.87,1.75,1.79,22527,0
+JWEL.US,D,20251015,000000,1.71,1.79,1.71,1.71,8507,0
+JWEL.US,D,20251016,000000,1.71,1.83,1.7,1.74,12239,0
+JWEL.US,D,20251017,000000,1.71,1.7401,1.7,1.7,2277,0
+JWEL.US,D,20251020,000000,1.69,1.71,1.69,1.71,2893696,0
+JWEL.US,D,20251021,000000,1.76,2.51,1.75,2.12,11119720,0
+JWEL.US,D,20251022,000000,1.79,1.93,1.73,1.74,248171,0
+JWEL.US,D,20251023,000000,1.56,1.8894,1.56,1.7,142674,0
+JWEL.US,D,20251024,000000,1.68,1.8,1.68,1.71,29777,0
+JWEL.US,D,20251027,000000,1.59,1.66,1.55,1.6,20113,0
+JWEL.US,D,20251028,000000,1.58,1.69,1.58,1.63,20211,0
+JWEL.US,D,20251029,000000,1.61,1.7,1.58,1.7,17181,0
+JWEL.US,D,20251030,000000,1.61,1.69,1.59,1.61,31460,0
+JWEL.US,D,20251031,000000,1.59,1.7,1.59,1.67,28128,0
+JWEL.US,D,20251103,000000,1.64,1.66,1.61,1.63,15153,0
+JWEL.US,D,20251104,000000,1.6,1.62,1.47,1.4789,29998,0
+JWEL.US,D,20251105,000000,1.48,1.63,1.48,1.63,40828,0
+JWEL.US,D,20251106,000000,1.63,1.74,1.52,1.615,89500,0
+JWEL.US,D,20251107,000000,1.56,1.635,1.5,1.51,9164,0
+JWEL.US,D,20251110,000000,1.55,1.6,1.52,1.59,7772,0
+JWEL.US,D,20251111,000000,1.564,1.82,1.564,1.67,50163,0
+JWEL.US,D,20251112,000000,1.81,1.93,1.8,1.9079,46987,0
+JWEL.US,D,20251113,000000,1.95,1.95,1.86,1.88,16360,0
+JWEL.US,D,20251114,000000,1.93,2.08,1.92,2.06,57601,0
+JWEL.US,D,20251117,000000,2.06,2.21,2.03,2.04,52029,0
+JWEL.US,D,20251118,000000,2.09,2.31,2.0401,2.31,22054,0
+JWEL.US,D,20251119,000000,2.13,2.34,2.13,2.33,52298,0
+JWEL.US,D,20251120,000000,2.3295,2.36,2.17,2.36,23303,0
+JWEL.US,D,20251121,000000,2.2189,2.42,2.2189,2.42,10037,0
+JWEL.US,D,20251124,000000,2.32,2.36,2.26,2.36,13985,0
+JWEL.US,D,20251125,000000,2.35,2.36,2.29,2.36,8677,0
+JWEL.US,D,20251126,000000,2.36,2.37,2.345,2.37,2540,0
+JWEL.US,D,20251128,000000,2.33,2.37,2.29,2.37,8160,0
+JWEL.US,D,20251201,000000,2.33,2.37,2.32,2.37,30574,0
+JWEL.US,D,20251202,000000,2.27,2.38,2.26,2.36,21643,0
+JWEL.US,D,20251203,000000,2.3004,2.39,2.3004,2.38,8972,0
+JWEL.US,D,20251204,000000,2.3,2.37,2.3,2.35,1295,0
+JWEL.US,D,20251205,000000,2.27,2.41,2.27,2.41,7438,0
+JWEL.US,D,20251208,000000,2.41,2.41,2.38,2.38,2140,0
+JWEL.US,D,20251209,000000,2.37,2.41,2.36,2.4,6227,0
+JWEL.US,D,20251210,000000,2.38,2.45,2.38,2.45,867,0
+JWEL.US,D,20251211,000000,2.415,2.4176,2.39,2.3956,1683,0
+JWEL.US,D,20251212,000000,2.34,2.44,2.33,2.44,2772,0
+JWEL.US,D,20251215,000000,2.03,2.41,2.01,2.38,21486,0
+JWEL.US,D,20251216,000000,2.36,2.4111,2.36,2.395,3051,0
+JWEL.US,D,20251217,000000,2.21,2.41,2.21,2.38,10107,0
+JWEL.US,D,20251218,000000,2.33,2.39,2.33,2.39,764,0
+JWEL.US,D,20251219,000000,2.28,2.38,2.16,2.35,47762,0
+JWEL.US,D,20251222,000000,2.34,2.36,2.34,2.36,721,0
+JWEL.US,D,20251223,000000,2.18,2.3088,2.18,2.3088,3683,0
+JWEL.US,D,20251224,000000,2.29,2.31,2.27,2.295,5241,0
+JWEL.US,D,20251226,000000,2.29,2.355,2.24,2.24,12403,0
+JWEL.US,D,20251229,000000,2.36,2.36,2.2902,2.32,1258,0
+JWEL.US,D,20251230,000000,2.39,2.39,2.15,2.21,142380,0
+JWEL.US,D,20251231,000000,2.2012,2.3,2.16,2.3,32852,0
+JWEL.US,D,20260102,000000,2.14,2.33,2.13,2.33,73086,0
+JWEL.US,D,20260105,000000,2.14,2.31,2.11,2.2,67433,0
+JWEL.US,D,20260106,000000,2.19,2.41,2.19,2.39,54481,0
+JWEL.US,D,20260107,000000,2.22,2.3,2.06,2.14,112274,0
+JWEL.US,D,20260108,000000,2.02,2.13,2.02,2.1,727,0
+JWEL.US,D,20260109,000000,2.12,2.22,2.11,2.15,13128,0
+JWEL.US,D,20260112,000000,2.14,2.1999,2.07,2.15,26295,0
+JWEL.US,D,20260113,000000,2.14,2.14,2.14,2.14,245,0
+JWEL.US,D,20260114,000000,2.075,2.13,2.0306,2.12,7910,0
+JWEL.US,D,20260115,000000,2.135,2.23,2.05,2.15,41848,0
+JWEL.US,D,20260116,000000,2.15,2.15,2.15,2.15,2136,0
+JWEL.US,D,20260121,000000,2.14,2.15,2.05,2.14,8566,0
+JWEL.US,D,20260122,000000,2.1,2.23,2.1,2.23,11951,0
+JWEL.US,D,20260123,000000,2.16,2.2,2.06,2.2,7047,0
+JWEL.US,D,20260126,000000,2.2,2.2,2.2,2.2,555,0
+JWEL.US,D,20260127,000000,2.2,2.2,2.13,2.13,787,0
+JWEL.US,D,20260128,000000,2.24,2.24,2.15,2.15,4179,0
+JWEL.US,D,20260130,000000,2.1237,2.1237,2.02,2.02,558,0
+JWEL.US,D,20260202,000000,2.1,2.28,2.03,2.1498,29174,0
+JWEL.US,D,20260203,000000,2.225,2.29,2.14,2.29,18349,0
+JWEL.US,D,20260204,000000,2.25,2.2899,2.2,2.25,5709,0
+JWEL.US,D,20260205,000000,2.19,2.2299,2.12,2.2085,12387,0
+JWEL.US,D,20260206,000000,2.33,2.33,2.045,2.07,7826,0
+JWEL.US,D,20260209,000000,2.29,2.34,2.19,2.33,16542,0
+JWEL.US,D,20260210,000000,2.1999,2.34,2.14,2.34,16424,0
+JWEL.US,D,20260211,000000,2.1467,2.33,2.1467,2.33,460,0
+JWEL.US,D,20260212,000000,2.27,2.33,2.252,2.33,13037,0
+JWEL.US,D,20260213,000000,2.3298,2.41,2.13,2.2401,20390,0
+JWEL.US,D,20260217,000000,2.18,2.245,2.1701,2.1991,4836,0
+JWEL.US,D,20260218,000000,2.17,2.18,2.15,2.15,2128,0

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

@@ -0,0 +1,1223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KARO.US,D,20210401,000000,28.3197,38.0851,27.6849,33.1926,773279.1629337234,0
+KARO.US,D,20210405,000000,36.4738,36.4738,29.4524,32.9094,192062.8017161901,0
+KARO.US,D,20210406,000000,34.1789,36.0343,31.7278,34.4328,157275.6946655298,0
+KARO.US,D,20210407,000000,34.3254,37.1085,31.6985,35.5363,128131.9818910518,0
+KARO.US,D,20210408,000000,36.6202,36.6202,33.9641,34.6672,39893.9129398494,0
+KARO.US,D,20210409,000000,33.1145,35.048,29.9895,30.1458,72954.5161346499,0
+KARO.US,D,20210412,000000,30.2727,32.0793,28.3197,28.3294,68331.0494032104,0
+KARO.US,D,20210413,000000,28.3294,32.2258,27.929,31.6301,65758.7020212888,0
+KARO.US,D,20210414,000000,31.2493,33.8664,31.2297,31.386,52752.5777785395,0
+KARO.US,D,20210415,000000,32.7092,33.1438,30.4192,33.0525,29746.8626980257,0
+KARO.US,D,20210416,000000,30.6048,33.1925,30.6048,32.2161,18620.8458570312,0
+KARO.US,D,20210419,000000,32.3235,33.6906,30.6634,31.7375,44780.553746589,0
+KARO.US,D,20210420,000000,33.0656,33.0656,28.6389,31.3958,51428.5152129246,0
+KARO.US,D,20210421,000000,29.8919,32.3039,29.6673,31.3469,51844.2688104804,0
+KARO.US,D,20210422,000000,33.0168,33.8858,31.4055,33.2317,43467.7554410064,0
+KARO.US,D,20210423,000000,34.0227,37.3917,32.644,37.3917,55881.994020240294,0
+KARO.US,D,20210426,000000,37.9874,41.1563,35.2043,36.132,62236.060702096795,0
+KARO.US,D,20210427,000000,36.9327,38.9835,36.9327,38.0655,39716.7568502505,0
+KARO.US,D,20210428,000000,38.8272,41.456,37.9386,40.2042,62656.934417849094,0
+KARO.US,D,20210429,000000,41.0147,41.5029,37.255,39.3057,40401.8286649422,0
+KARO.US,D,20210430,000000,39.6768,39.9775,37.5968,37.9972,28885.6588173744,0
+KARO.US,D,20210503,000000,39.1885,40.0831,36.7766,37.1085,40672.1709057174,0
+KARO.US,D,20210504,000000,37.1085,38.3082,36.132,37.6554,32047.8438155328,0
+KARO.US,D,20210505,000000,37.6944,40.0381,36.9718,37.2355,40543.1439271656,0
+KARO.US,D,20210506,000000,40.6241,40.6241,36.3371,38.544,101579.0489240028,0
+KARO.US,D,20210507,000000,39.2764,39.7834,36.9816,38.1339,20222.4188288964,0
+KARO.US,D,20210510,000000,40.0186,40.0186,37.3429,38.378,6654.1056081714,0
+KARO.US,D,20210511,000000,38.6417,39.2709,37.0206,37.3527,22313.475100346997,0
+KARO.US,D,20210512,000000,38.5538,38.7872,36.647,37.5773,21002.724842043,0
+KARO.US,D,20210513,000000,36.9034,37.7758,34.5418,34.882,20592.0913626837,0
+KARO.US,D,20210514,000000,35.1554,36.923,34.3547,35.8097,17479.0594992117,0
+KARO.US,D,20210517,000000,36.7179,36.7355,35.4093,36.1613,10802.4253709757,0
+KARO.US,D,20210518,000000,35.6144,36.1417,34.8722,36.132,21859.832628137097,0
+KARO.US,D,20210519,000000,34.8625,35.839,32.7141,33.3488,34308.8880111072,0
+KARO.US,D,20210520,000000,34.0324,36.132,33.0395,35.8293,22878.736149240598,0
+KARO.US,D,20210521,000000,35.2531,36.63,34.3254,35.2043,25318.9844816925,0
+KARO.US,D,20210524,000000,36.1222,36.132,33.2388,35.8488,31152.8471547846,0
+KARO.US,D,20210525,000000,37.0011,37.0011,33.8762,36.3371,7699.633743896699,0
+KARO.US,D,20210526,000000,35.8878,36.4054,35.8878,36.4054,4090.9744390035,0
+KARO.US,D,20210527,000000,36.2296,36.4347,35.1066,36.1417,7023.7781419587,0
+KARO.US,D,20210528,000000,36.132,36.132,34.8234,36.0929,4947.0582014583,0
+KARO.US,D,20210601,000000,35.8293,36.9816,34.7746,36.3566,19219.899686021698,0
+KARO.US,D,20210602,000000,37.9483,37.9483,35.2433,36.4738,23369.2434724653,0
+KARO.US,D,20210603,000000,36.0343,37.2452,35.3996,36.8156,14166.3430260762,0
+KARO.US,D,20210604,000000,36.132,37.3429,36.132,37.0997,8686.7925321819,0
+KARO.US,D,20210607,000000,37.0988,37.1476,36.0832,37.0988,4599.9141877356,0
+KARO.US,D,20210608,000000,37.0499,37.2062,36.1222,36.6202,9551.0684837511,0
+KARO.US,D,20210609,000000,36.6202,40.2334,36.6202,37.714,78396.1777538901,0
+KARO.US,D,20210610,000000,37.6944,38.9249,37.1085,37.587,15276.3846510774,0
+KARO.US,D,20210611,000000,37.9874,38.1192,37.1085,37.1085,12284.1875770428,0
+KARO.US,D,20210614,000000,37.255,37.4421,36.1124,37.0988,17887.644931292398,0
+KARO.US,D,20210615,000000,37.3527,37.4894,36.132,36.962,17465.7471919008,0
+KARO.US,D,20210616,000000,36.591,37.2345,34.7258,36.3663,12713.2534819095,0
+KARO.US,D,20210617,000000,36.1076,36.6202,34.716,35.2775,23011.859222349598,0
+KARO.US,D,20210618,000000,36.132,37.5968,34.7355,34.7355,12464.415737559599,0
+KARO.US,D,20210621,000000,35.7023,35.7931,32.0647,34.8625,42018.761991396896,0
+KARO.US,D,20210622,000000,37.0304,37.0304,35.1554,36.1027,5555.3282432025,0
+KARO.US,D,20210623,000000,36.1027,37.0109,35.3029,35.4875,6290.5772162199,0
+KARO.US,D,20210624,000000,35.9611,36.2784,35.1554,35.1554,9753.8251643325,0
+KARO.US,D,20210625,000000,36.132,36.132,35.3312,36.1222,3773.5271108204997,0
+KARO.US,D,20210628,000000,35.5851,36.1369,34.8625,35.6242,32707.315039242,0
+KARO.US,D,20210629,000000,36.6691,36.6691,34.9113,34.9601,19360.1909246058,0
+KARO.US,D,20210630,000000,34.6769,36.6691,34.6769,35.8878,15014.234599416599,0
+KARO.US,D,20210701,000000,36.132,36.3078,34.9212,35.1847,107477.4250863708,0
+KARO.US,D,20210702,000000,35.2727,36.6691,35.2727,35.7902,13220.145183363,0
+KARO.US,D,20210706,000000,36.1124,36.6007,35.324,35.3898,29906.6103857565,0
+KARO.US,D,20210707,000000,35.8293,35.8293,34.6769,34.9211,7549.1022689196,0
+KARO.US,D,20210708,000000,34.2961,35.7414,34.2961,35.7414,9062.609207804999,0
+KARO.US,D,20210709,000000,35.3996,35.3996,34.7648,34.9406,3355.7254659861,0
+KARO.US,D,20210712,000000,36.3761,36.3761,35.6925,35.9123,7537.8380088873,0
+KARO.US,D,20210713,000000,36.2687,37.1573,35.6925,36.3956,14595.4089309429,0
+KARO.US,D,20210714,000000,36.005,37.0499,35.3605,35.3976,10936.572467724,0
+KARO.US,D,20210715,000000,36.2785,36.5714,35.1554,35.3019,14903.6400463722,0
+KARO.US,D,20210716,000000,35.214,36.1222,34.8671,36.1222,1752.1044468423,0
+KARO.US,D,20210719,000000,35.2531,35.2531,34.3058,34.3058,5125.238314696499,0
+KARO.US,D,20210720,000000,35.0285,35.38,34.1789,35.1554,26639.974976389498,0
+KARO.US,D,20210721,000000,35.1066,36.132,35.1066,35.3996,9491.675112671699,0
+KARO.US,D,20210722,000000,35.2922,35.8877,35.2922,35.4972,18442.665743793,0
+KARO.US,D,20210723,000000,35.6437,36.3273,35.6339,36.132,6021.258999084,0
+KARO.US,D,20210726,000000,36.2785,37.3624,36.2785,37.1812,1332.2547547293,0
+KARO.US,D,20210727,000000,36.6886,37.753,36.5226,37.0695,3142.7285490116997,0
+KARO.US,D,20210728,000000,37.9678,37.9678,36.5421,36.591,4334.6920651569,0
+KARO.US,D,20210729,000000,36.2773,37.6651,36.2773,37.1085,24619.5763360506,0
+KARO.US,D,20210730,000000,35.0839,37.6456,35.0839,37.0695,11242.7555358747,0
+KARO.US,D,20210802,000000,37.1769,37.1769,37.1769,37.1769,593.9337107939999,0
+KARO.US,D,20210803,000000,36.8009,36.8009,35.2795,35.5949,1736.7440922527999,0
+KARO.US,D,20210804,000000,35.8781,37.1737,35.6242,35.9171,4456.5508782336,0
+KARO.US,D,20210805,000000,36.0148,36.6398,35.6437,35.6437,3403.8545770332,0
+KARO.US,D,20210806,000000,36.0661,36.0661,35.5461,35.5461,1307.6781873861,0
+KARO.US,D,20210809,000000,35.2934,35.2934,35.2934,35.2934,589.8376162367999,0
+KARO.US,D,20210810,000000,35.0187,36.8508,35.0187,35.2726,1427.4889531842,0
+KARO.US,D,20210811,000000,35.1554,35.1554,34.1789,34.257,4707.4366698621,0
+KARO.US,D,20210812,000000,34.2473,35.9269,34.2473,34.5109,2691.1341240804,0
+KARO.US,D,20210813,000000,34.4523,34.4523,33.2121,33.5832,6956.1925817649,0
+KARO.US,D,20210816,000000,33.9152,34.2277,32.7141,32.968,19004.854721768697,0
+KARO.US,D,20210817,000000,32.9582,33.4514,32.7239,33.2028,2976.8367194451,0
+KARO.US,D,20210818,000000,32.2551,34.7171,32.2551,33.7199,1826.8581725111999,0
+KARO.US,D,20210819,000000,32.2649,32.636,32.2649,32.3137,2379.8309377332,0
+KARO.US,D,20210820,000000,32.2258,33.1852,32.2258,33.1852,990.2308592031,0
+KARO.US,D,20210823,000000,32.636,35.1554,32.636,35.1554,867.3480224870999,0
+KARO.US,D,20210824,000000,35.2336,35.2336,33.4221,34.8429,5424.2532173721,0
+KARO.US,D,20210825,000000,34.5305,34.9113,33.9543,34.9113,2950.2121048233,0
+KARO.US,D,20210826,000000,34.5402,34.5402,33.7492,34.2961,1942.5728437521,0
+KARO.US,D,20210827,000000,34.1008,34.1008,33.1535,33.2024,1654.8222011087998,0
+KARO.US,D,20210830,000000,31.8645,33.4953,31.8645,32.4797,4842.6077902497,0
+KARO.US,D,20210831,000000,32.47,32.47,29.9798,30.7317,18578.860887819897,0
+KARO.US,D,20210901,000000,31.1028,32.2258,29.7845,31.0051,15992.1771749481,0
+KARO.US,D,20210902,000000,30.7805,31.1028,30.1751,30.2825,9455.8342852962,0
+KARO.US,D,20210903,000000,30.2825,31.2493,30.2727,30.761,8899.7894491563,0
+KARO.US,D,20210907,000000,30.7024,33.1047,30.3802,30.9081,7395.4987230246,0
+KARO.US,D,20210908,000000,31.2395,31.2493,30.2727,30.2825,8480.9637806826,0
+KARO.US,D,20210909,000000,30.5657,31.4934,29.9895,30.2239,4787.3105137275,0
+KARO.US,D,20210910,000000,30.2337,30.6877,30.2337,30.3802,4490.3436583305,0
+KARO.US,D,20210913,000000,30.6012,31.591,30.3216,30.3313,11615.5001405799,0
+KARO.US,D,20210914,000000,30.9075,31.7083,30.468,31.0881,6502.550109555,0
+KARO.US,D,20210915,000000,30.9075,31.7375,30.2044,30.3219,11857.1697194547,0
+KARO.US,D,20210916,000000,30.4095,31.2297,30.4095,30.468,2452.5366161234997,0
+KARO.US,D,20210917,000000,30.1946,30.8651,28.5345,29.5403,12859.6888623294,0
+KARO.US,D,20210920,000000,29.1009,29.2864,27.3724,28.6712,5304.442451574,0
+KARO.US,D,20210921,000000,27.3724,33.0461,27.3724,31.2493,15592.8079556211,0
+KARO.US,D,20210922,000000,31.2688,31.3128,30.0188,30.468,13804.8626814033,0
+KARO.US,D,20210923,000000,29.5013,30.4778,28.8177,28.8177,3979.3558623197996,0
+KARO.US,D,20210924,000000,29.7356,29.7845,29.0521,29.0521,1870.8911890011,0
+KARO.US,D,20210927,000000,29.5154,29.651,28.0365,28.0365,8331.456329344799,0
+KARO.US,D,20210928,000000,28.4564,29.6193,27.3724,27.9583,14743.892358641398,0
+KARO.US,D,20210929,000000,28.3197,31.4934,28.2952,29.4036,18471.3384056934,0
+KARO.US,D,20210930,000000,31.4836,31.4836,28.7103,28.8275,5539.967888613,0
+KARO.US,D,20211001,000000,28.7982,28.7982,28.7982,28.7982,1615.9093028154,0
+KARO.US,D,20211004,000000,28.6517,29.9309,28.6517,29.3939,11007.2300988357,0
+KARO.US,D,20211005,000000,29.3743,31.7473,28.4173,30.2672,8227.0059181362,0
+KARO.US,D,20211006,000000,29.9798,31.635,29.4427,31.635,4840.5597429711,0
+KARO.US,D,20211007,000000,28.8377,31.7864,28.8377,30.5755,6879.390808817399,0
+KARO.US,D,20211008,000000,30.3118,30.3118,29.7942,29.7942,569.3571434508,0
+KARO.US,D,20211011,000000,31.6885,33.1047,31.1614,31.7375,14668.114609333199,0
+KARO.US,D,20211012,000000,31.7375,32.2727,31.7375,31.9817,24382.002851733,0
+KARO.US,D,20211013,000000,32.2356,33.2024,32.2258,32.9094,7986.360362900699,0
+KARO.US,D,20211014,000000,32.7239,32.951,31.2883,32.2063,6748.315782987,0
+KARO.US,D,20211015,000000,32.2258,33.1047,31.718,32.2746,18488.7468075615,0
+KARO.US,D,20211018,000000,32.2844,32.4937,32.2258,32.2258,2620.4764929687,0
+KARO.US,D,20211019,000000,33.1047,33.1047,32.2258,32.2258,3697.7493615123,0
+KARO.US,D,20211020,000000,33.0559,35.1554,32.509,33.6125,18264.4856305548,0
+KARO.US,D,20211021,000000,33.2414,35.3996,33.2414,33.6906,3357.7735132647,0
+KARO.US,D,20211022,000000,33.2121,33.9348,33.2024,33.261,3996.7642641878997,0
+KARO.US,D,20211025,000000,34.3058,34.6672,33.7883,34.1789,4212.8332520802,0
+KARO.US,D,20211026,000000,33.2024,34.7648,33.2024,34.7394,5481.5985411729,0
+KARO.US,D,20211027,000000,34.2732,35.7022,34.2732,34.8332,9755.873211611099,0
+KARO.US,D,20211028,000000,35.1554,37.0988,34.0324,34.1789,13080.877968418199,0
+KARO.US,D,20211029,000000,34.423,35.7414,33.6662,34.3742,16872.837504746098,0
+KARO.US,D,20211101,000000,34.9406,34.9406,33.3259,33.3259,1501.2186552137998,0
+KARO.US,D,20211102,000000,33.5832,35.9215,33.5832,34.1789,6330.5141381526,0
+KARO.US,D,20211103,000000,33.5022,34.1789,33.5022,33.9534,1081.3689631007999,0
+KARO.US,D,20211104,000000,34.6672,35.4093,33.7883,34.1789,9157.843406259899,0
+KARO.US,D,20211105,000000,34.1789,34.1789,33.4953,33.4953,2241.5877464277,0
+KARO.US,D,20211108,000000,34.2277,34.7355,34.0178,34.1789,4214.8812993588,0
+KARO.US,D,20211109,000000,33.4955,33.8127,33.4953,33.8127,1804.3296524466,0
+KARO.US,D,20211110,000000,33.593,34.4875,33.5344,34.1105,1276.9574782071,0
+KARO.US,D,20211111,000000,34.7453,36.8428,34.0275,34.1789,3994.7162169093,0
+KARO.US,D,20211112,000000,33.7102,34.4182,33.7102,33.7492,1172.5070669985,0
+KARO.US,D,20211116,000000,33.5832,34.1691,33.5441,34.1691,1883.1794726726998,0
+KARO.US,D,20211117,000000,34.9113,35.8585,32.9094,33.0632,12564.770054211,0
+KARO.US,D,20211118,000000,33.4465,36.84,32.0745,33.0803,6053.0037319022995,0
+KARO.US,D,20211119,000000,33.0266,33.8859,31.7571,32.2746,16899.462119367898,0
+KARO.US,D,20211122,000000,32.4723,33.2024,31.5911,33.0754,12573.9862669647,0
+KARO.US,D,20211123,000000,32.1086,32.7141,30.9856,31.5634,13591.8657644289,0
+KARO.US,D,20211124,000000,31.8412,31.8412,30.9075,30.9075,1561.6360499324999,0
+KARO.US,D,20211126,000000,30.263,30.8196,30.263,30.8196,1532.9633880320998,0
+KARO.US,D,20211129,000000,31.6887,31.6887,30.2239,30.8098,11005.1820515571,0
+KARO.US,D,20211130,000000,30.8587,33.2024,30.8587,32.2258,17877.4046948994,0
+KARO.US,D,20211201,000000,31.8645,35.5222,31.5422,31.854,18740.656622829298,0
+KARO.US,D,20211202,000000,31.7366,32.1184,30.6634,30.6731,3894.3619002579,0
+KARO.US,D,20211203,000000,31.259,31.7375,29.2962,31.7375,11733.262859099399,0
+KARO.US,D,20211206,000000,31.718,32.2258,29.345,32.2258,8751.3060214578,0
+KARO.US,D,20211207,000000,32.2258,34.007,32.0012,33.2554,13257.0100343778,0
+KARO.US,D,20211208,000000,33.2024,34.9113,32.2746,34.0617,39894.9369634887,0
+KARO.US,D,20211209,000000,34.0324,34.1887,31.6155,34.1887,43170.7885856094,0
+KARO.US,D,20211210,000000,33.5441,35.8878,33.2024,35.1261,11605.2599041869,0
+KARO.US,D,20211213,000000,35.4386,36.796,32.5578,35.0187,8975.5671984645,0
+KARO.US,D,20211214,000000,34.1984,34.6672,29.2962,34.5442,3019.8457122956997,0
+KARO.US,D,20211215,000000,34.4328,34.4328,30.9856,34.0324,1787.9452742178,0
+KARO.US,D,20211216,000000,34.2766,34.2766,33.2024,34.1789,28620.4366947957,0
+KARO.US,D,20211217,000000,33.2512,34.6574,31.4251,34.1398,36097.857308964296,0
+KARO.US,D,20211220,000000,30.761,34.3156,30.761,34.1887,21570.033938215198,0
+KARO.US,D,20211221,000000,34.4035,34.4035,33.4074,33.4074,1593.3807827507999,0
+KARO.US,D,20211222,000000,33.2121,34.6965,32.4309,34.4621,18263.461606915498,0
+KARO.US,D,20211223,000000,34.4621,35.8878,34.0812,35.3019,11895.0585941088,0
+KARO.US,D,20211227,000000,33.0852,35.8195,33.0852,35.341,3430.479191655,0
+KARO.US,D,20211228,000000,34.6672,35.2488,34.2863,34.2863,2226.2273918381998,0
+KARO.US,D,20211229,000000,34.9113,35.1554,33.715,34.3005,3047.4943505568,0
+KARO.US,D,20211230,000000,34.6672,39.6426,33.9543,36.1906,34670.3683557801,0
+KARO.US,D,20211231,000000,37.128,39.8526,35.7414,39.8233,20813.2804687725,0
+KARO.US,D,20220103,000000,38.5733,38.5733,35.8683,35.8683,10519.7948465289,0
+KARO.US,D,20220104,000000,36.9327,36.9327,35.1261,35.1261,4543.5928875741,0
+KARO.US,D,20220105,000000,35.1554,36.6202,35.1554,36.6202,3608.6593048932,0
+KARO.US,D,20220106,000000,36.6202,36.6202,35.3507,35.8878,2484.2813489418,0
+KARO.US,D,20220107,000000,35.0871,36.4152,35.0871,36.3175,10356.975087880199,0
+KARO.US,D,20220110,000000,36.132,36.6202,33.5783,34.1203,12373.277633661899,0
+KARO.US,D,20220111,000000,32.7043,33.7395,32.7043,33.4649,5550.208125006,0
+KARO.US,D,20220112,000000,33.9445,36.3634,33.427,33.7199,7575.7268835414,0
+KARO.US,D,20220113,000000,34.5695,34.5695,31.0754,31.0754,13076.781873860999,0
+KARO.US,D,20220114,000000,32.2258,33.3195,31.4257,32.5048,7181.4777824109,0
+KARO.US,D,20220118,000000,32.4114,34.0812,32.4114,34.0324,19127.7375584847,0
+KARO.US,D,20220119,000000,34.1789,36.3207,33.5764,35.2629,23328.282526893297,0
+KARO.US,D,20220120,000000,36.4509,36.464,35.7414,36.0738,2351.1582758328,0
+KARO.US,D,20220121,000000,34.4865,36.1124,32.9193,35.1554,5805.190011191699,0
+KARO.US,D,20220124,000000,33.8762,34.6672,33.2024,33.8859,9840.867173673,0
+KARO.US,D,20220125,000000,34.9181,35.2531,34.1887,35.0578,17407.377844460698,0
+KARO.US,D,20220126,000000,35.1554,35.8878,34.8527,35.1457,10108.1373435303,0
+KARO.US,D,20220127,000000,35.5949,36.132,34.8136,34.9601,22137.3430343874,0
+KARO.US,D,20220128,000000,34.4719,35.136,34.1789,34.3027,1679.398768452,0
+KARO.US,D,20220131,000000,34.4652,34.4652,34.4652,34.4652,1411.1045749554,0
+KARO.US,D,20220201,000000,34.4719,35.0285,34.4719,35.0138,9428.1856470351,0
+KARO.US,D,20220202,000000,35.0285,35.1554,33.1828,34.5988,8168.6365706961,0
+KARO.US,D,20220203,000000,33.4758,34.7405,31.3469,32.9094,32126.6936357589,0
+KARO.US,D,20220204,000000,32.4407,35.1066,32.4407,34.1789,6957.2166054042,0
+KARO.US,D,20220207,000000,33.3391,33.8078,31.6887,31.8938,28464.7851016221,0
+KARO.US,D,20220208,000000,32.2258,33.1926,31.8352,32.1184,48840.807476413494,0
+KARO.US,D,20220209,000000,33.2024,33.2024,30.1297,30.3313,33195.7743151881,0
+KARO.US,D,20220210,000000,30.5657,31.7375,30.2923,31.2395,10979.5814605746,0
+KARO.US,D,20220211,000000,30.761,31.9817,30.761,30.9075,6403.2198165429,0
+KARO.US,D,20220214,000000,30.8098,30.9939,26.474,30.888,43316.19994239,0
+KARO.US,D,20220215,000000,29.7747,31.6399,29.4134,31.2493,22358.5321404762,0
+KARO.US,D,20220216,000000,31.2102,32.2258,31.2102,31.4446,8424.642480521099,0
+KARO.US,D,20220217,000000,31.7571,32.5383,30.656,31.2688,20852.1933670659,0
+KARO.US,D,20220218,000000,32.7141,32.7141,31.6399,32.2014,9922.789064817,0
+KARO.US,D,20220222,000000,31.7473,32.6946,31.2493,32.05,9965.7980576676,0
+KARO.US,D,20220223,000000,32.2258,34.5597,32.2258,33.0656,9051.344947772699,0
+KARO.US,D,20220224,000000,32.2258,32.2258,30.761,31.054,4834.4156011353,0
+KARO.US,D,20220225,000000,31.718,33.8859,31.718,32.0305,25325.1286235283,0
+KARO.US,D,20220228,000000,31.8254,32.3723,30.761,30.761,14031.1719056886,0
+KARO.US,D,20220301,000000,32.2258,32.2746,31.1028,31.7766,7651.5046328496,0
+KARO.US,D,20220302,000000,31.3567,33.1438,31.3567,32.094,17065.3539489345,0
+KARO.US,D,20220303,000000,32.7141,32.7141,30.7618,30.8587,6245.520176090699,0
+KARO.US,D,20220304,000000,31.2297,31.2493,30.3362,30.3704,6967.4568417972,0
+KARO.US,D,20220307,000000,30.7415,31.2005,28.4808,30.2727,8893.6453073205,0
+KARO.US,D,20220308,000000,28.4857,30.761,28.4857,30.0774,5054.5806835848,0
+KARO.US,D,20220309,000000,29.339,30.2825,29.2962,29.7649,6780.0605158052995,0
+KARO.US,D,20220310,000000,29.7649,29.7649,26.3178,27.2455,24636.984737918698,0
+KARO.US,D,20220311,000000,28.1244,30.2727,26.9574,28.1244,34014.993226628096,0
+KARO.US,D,20220314,000000,28.8275,32.0696,28.3197,28.8079,46001.1899246346,0
+KARO.US,D,20220315,000000,28.8079,29.306,28.3198,29.2669,3954.7792949766,0
+KARO.US,D,20220316,000000,29.2864,29.6966,29.2669,29.3743,2620.4764929687,0
+KARO.US,D,20220317,000000,28.5784,29.7845,28.5784,29.2962,3985.5000041556,0
+KARO.US,D,20220318,000000,28.9153,30.1263,28.9153,29.9212,5414.0129809791,0
+KARO.US,D,20220321,000000,30.0286,32.7141,29.6282,31.8352,9880.8040956057,0
+KARO.US,D,20220322,000000,30.9368,33.2121,30.6145,32.1526,13264.178199852899,0
+KARO.US,D,20220323,000000,30.8098,32.4211,29.3256,31.8352,6014.0908336089,0
+KARO.US,D,20220324,000000,32.5188,32.8703,26.4398,27.929,44403.7130473266,0
+KARO.US,D,20220325,000000,28.9446,29.8724,27.3626,27.3626,11676.941558937899,0
+KARO.US,D,20220328,000000,28.4954,28.4954,27.3432,28.0072,7337.1293755845,0
+KARO.US,D,20220329,000000,28.9056,29.3939,27.9779,28.6907,11073.7916353902,0
+KARO.US,D,20220330,000000,28.6126,29.4524,28.6126,28.9544,2503.7377980885,0
+KARO.US,D,20220331,000000,29.2962,29.5403,28.8079,28.9544,4213.8572757195,0
+KARO.US,D,20220401,000000,29.7845,29.7845,28.515,29.1985,11659.5331570698,0
+KARO.US,D,20220404,000000,28.9251,30.7024,28.9251,29.7845,14847.3187462107,0
+KARO.US,D,20220405,000000,30.2287,30.3704,29.1448,29.1448,4297.827214142099,0
+KARO.US,D,20220406,000000,29.2864,30.136,28.72,28.72,5290.1061206238,0
+KARO.US,D,20220407,000000,29.7649,30.6048,29.155,30.4778,2705.4704550306,0
+KARO.US,D,20220408,000000,29.1497,30.9563,29.0032,30.761,3861.5931438003,0
+KARO.US,D,20220411,000000,29.1985,31.9817,28.8372,31.8938,14454.093668719499,0
+KARO.US,D,20220412,000000,31.2493,32.47,28.9056,32.2258,34587.4224409968,0
+KARO.US,D,20220413,000000,31.3274,33.2024,30.429,33.1047,9380.056535988,0
+KARO.US,D,20220414,000000,31.7107,32.6955,31.7107,32.6955,952.3419845489999,0
+KARO.US,D,20220418,000000,31.7473,35.1554,31.7473,35.1554,11654.4130388733,0
+KARO.US,D,20220419,000000,34.1789,34.1789,32.1965,33.7395,9542.876294636699,0
+KARO.US,D,20220420,000000,34.0031,34.0031,32.4933,33.5344,2293.812952032,0
+KARO.US,D,20220421,000000,33.6906,34.1593,32.7629,32.9669,3551.3139810924,0
+KARO.US,D,20220422,000000,32.3235,33.4465,28.222,29.2669,10111.2094144482,0
+KARO.US,D,20220425,000000,28.4173,31.259,28.4173,31.1419,9138.3869571132,0
+KARO.US,D,20220426,000000,33.632,33.632,29.3157,29.3157,3353.6774187075,0
+KARO.US,D,20220427,000000,29.2962,29.804,28.8665,29.2571,13148.463528612,0
+KARO.US,D,20220428,000000,29.2962,31.7375,29.2962,31.2395,31520.471641293298,0
+KARO.US,D,20220429,000000,30.429,31.1516,28.5736,29.0018,15880.558598264399,0
+KARO.US,D,20220502,000000,28.6905,31.1765,28.6905,29.3456,7148.7090259533,0
+KARO.US,D,20220503,000000,29.7161,30.7415,28.9935,29.2962,11572.491147729299,0
+KARO.US,D,20220504,000000,30.0188,30.6819,29.0911,29.9798,9490.651089032399,0
+KARO.US,D,20220505,000000,28.3783,29.1009,28.3685,28.3685,1568.8042154076,0
+KARO.US,D,20220506,000000,28.5345,29.7845,27.6849,28.1146,8492.2280407149,0
+KARO.US,D,20220509,000000,26.6693,29.2083,26.6693,26.806,8990.927553054,0
+KARO.US,D,20220510,000000,28.2415,28.2415,26.2006,26.9037,11921.6832087306,0
+KARO.US,D,20220511,000000,26.8646,27.3431,24.9213,27.3334,8308.9278092802,0
+KARO.US,D,20220512,000000,26.3666,26.6324,24.2182,24.9018,10658.0380378344,0
+KARO.US,D,20220513,000000,24.9018,25.1459,21.2886,22.2846,44107.7702155689,0
+KARO.US,D,20220516,000000,22.8608,23.6127,22.3237,22.8217,11285.7645287253,0
+KARO.US,D,20220517,000000,23.9741,25.6781,22.7046,25.0482,10562.8038393795,0
+KARO.US,D,20220518,000000,24.8822,25.6146,23.7787,24.2182,21390.8298013377,0
+KARO.US,D,20220519,000000,24.2768,24.9018,22.9487,23.4858,3115.0799107506,0
+KARO.US,D,20220520,000000,24.0759,24.4135,23.3735,23.8276,10269.9330785397,0
+KARO.US,D,20220523,000000,24.4135,24.9166,22.9585,24.9166,51107.9958138237,0
+KARO.US,D,20220524,000000,24.8041,24.8041,22.9487,23.2174,6107.2769847852,0
+KARO.US,D,20220525,000000,23.5541,24.4135,22.6362,23.7787,4381.7971525647,0
+KARO.US,D,20220526,000000,23.7787,24.803,23.2612,23.9545,3542.0977683387,0
+KARO.US,D,20220527,000000,24.5014,29.2767,24.4135,28.2708,17187.2127620112,0
+KARO.US,D,20220531,000000,27.3431,27.3431,23.9252,24.6088,19454.4010994214,0
+KARO.US,D,20220601,000000,24.6576,26.6498,24.2182,24.8041,17452.4348845899,0
+KARO.US,D,20220602,000000,24.4916,27.0892,24.4916,24.9994,10006.7590032396,0
+KARO.US,D,20220603,000000,25.3412,25.8783,25.1947,25.1947,2369.5907013401998,0
+KARO.US,D,20220606,000000,25.8783,26.3666,24.6576,25.0092,37965.676427047496,0
+KARO.US,D,20220607,000000,25.2924,26.1615,25.1092,25.8783,3188.8096127802,0
+KARO.US,D,20220608,000000,26.3665,26.933,24.5915,25.8783,8076.4744431591,0
+KARO.US,D,20220609,000000,25.0092,25.6146,24.5209,24.5209,3636.3079431542997,0
+KARO.US,D,20220610,000000,24.0912,24.9018,23.5444,23.6811,974.8705046135999,0
+KARO.US,D,20220613,000000,23.5737,25.2924,21.9721,24.1498,12370.205562743999,0
+KARO.US,D,20220614,000000,23.1049,23.437,21.8647,22.143,16978.311939593998,0
+KARO.US,D,20220615,000000,22.4604,24.1401,22.0307,22.0796,2347.0621812756,0
+KARO.US,D,20220616,000000,21.4839,21.4839,19.5406,20.2925,4565.097383999399,0
+KARO.US,D,20220617,000000,20.5464,21.5253,19.7798,20.5171,5416.0610282577,0
+KARO.US,D,20220621,000000,20.8101,22.4311,20.1607,20.3609,7967.9279373932995,0
+KARO.US,D,20220622,000000,19.9898,21.0933,19.5601,19.7261,14557.520056288799,0
+KARO.US,D,20220623,000000,19.9898,21.1421,19.5308,19.9214,19253.6924661186,0
+KARO.US,D,20220624,000000,20.312,21.4741,19.98,20.1656,7295.1444063732,0
+KARO.US,D,20220627,000000,20.5562,21.6987,19.9702,20.6782,3241.0348183845,0
+KARO.US,D,20220628,000000,20.8589,21.4839,20.8589,21.4839,959.5101500241,0
+KARO.US,D,20220629,000000,21.3862,21.4839,20.9956,21.4839,1251.3568872245999,0
+KARO.US,D,20220630,000000,21.4839,21.4839,20.9956,20.9956,906.2609207805,0
+KARO.US,D,20220701,000000,21.8452,21.8452,21.0444,21.0444,1204.2517998168,0
+KARO.US,D,20220705,000000,21.5913,22.9631,21.0933,21.8061,4478.055374658899,0
+KARO.US,D,20220706,000000,21.3765,22.679,20.8101,21.1714,6361.2348473316,0
+KARO.US,D,20220707,000000,21.1812,22.9487,20.9273,21.4839,4629.6108732753,0
+KARO.US,D,20220708,000000,21.1616,21.1616,20.0386,21.0371,3153.992809044,0
+KARO.US,D,20220711,000000,21.0933,21.0933,20.1656,20.1656,2690.1101004411,0
+KARO.US,D,20220712,000000,20.3316,22.2357,20.3316,21.2373,1781.8011323819999,0
+KARO.US,D,20220713,000000,20.3902,22.2162,20.1656,20.2019,3113.0318634719997,0
+KARO.US,D,20220714,000000,20.2144,21.1714,19.7261,20.1656,3847.2568128501,0
+KARO.US,D,20220715,000000,20.6245,20.9956,20.2632,20.8985,7136.4207422817,0
+KARO.US,D,20220718,000000,21.8745,21.8745,20.3121,20.4097,3243.0828656630997,0
+KARO.US,D,20220719,000000,21.0054,21.7036,21.0054,21.1909,5130.358432893,0
+KARO.US,D,20220720,000000,21.7085,22.2163,21.352,21.352,25098.819399243,0
+KARO.US,D,20220721,000000,21.3374,22.9487,21.0933,22.226,17746.329669069,0
+KARO.US,D,20220722,000000,21.5815,22.2163,21.1909,22.0503,3013.7015704599,0
+KARO.US,D,20220725,000000,22.9487,27.4896,22.7534,23.7299,77294.3283180033,0
+KARO.US,D,20220726,000000,22.8999,24.4135,22.8999,23.9252,17443.2186718362,0
+KARO.US,D,20220727,000000,24.8092,29.6868,24.0034,26.347,25539.149564142,0
+KARO.US,D,20220728,000000,24.6576,26.8548,24.6048,25.2436,11879.698239519299,0
+KARO.US,D,20220729,000000,25.2436,26.1713,25.058,26.1713,14815.5740133924,0
+KARO.US,D,20220801,000000,26.4447,29.2962,26.4447,28.0267,30210.745406628597,0
+KARO.US,D,20220802,000000,27.0209,29.6868,27.0209,28.9837,4680.8120552403,0
+KARO.US,D,20220803,000000,28.9935,28.9935,26.3763,27.3626,27993.7342275441,0
+KARO.US,D,20220804,000000,28.3294,28.3294,24.4135,26.1224,6532.246795094699,0
+KARO.US,D,20220805,000000,27.2064,27.2064,26.1713,26.347,7192.742042443199,0
+KARO.US,D,20220808,000000,26.2787,27.2943,26.2787,27.2943,1005.5912137926,0
+KARO.US,D,20220809,000000,27.1087,28.5931,26.7133,27.3431,7714.9940984862,0
+KARO.US,D,20220810,000000,25.0482,29.0325,25.0482,27.3431,17385.8733480354,0
+KARO.US,D,20220811,000000,27.3431,27.3431,26.3666,26.9037,13461.8147622378,0
+KARO.US,D,20220812,000000,29.2962,29.2962,26.2201,27.6436,13822.2710832714,0
+KARO.US,D,20220815,000000,26.5814,26.8548,25.9027,25.9027,9235.6692028467,0
+KARO.US,D,20220816,000000,27.0697,27.0697,25.9271,26.5912,2355.25437039,0
+KARO.US,D,20220817,000000,26.3178,26.8548,25.4144,26.3666,7325.865115552199,0
+KARO.US,D,20220818,000000,23.5639,26.3666,23.5639,26.3666,1760.2966359567,0
+KARO.US,D,20220819,000000,25.4975,26.2201,25.4975,25.8037,1556.5159317359999,0
+KARO.US,D,20220822,000000,26.2689,26.3275,23.969,24.9115,6548.6311733235,0
+KARO.US,D,20220823,000000,25.7855,26.0248,24.4721,25.39,9553.1165310297,0
+KARO.US,D,20220824,000000,25.39,25.39,24.5003,25.0482,3548.2419101745,0
+KARO.US,D,20220825,000000,25.2729,26.288,24.7864,25.2826,3789.9114890492997,0
+KARO.US,D,20220826,000000,25.8783,25.8783,24.4526,25.1508,2362.4225358650997,0
+KARO.US,D,20220829,000000,24.6967,25.39,24.6967,25.3885,3788.88746541,0
+KARO.US,D,20220830,000000,27.4212,27.4212,25.1558,25.2889,2089.0082241719997,0
+KARO.US,D,20220831,000000,25.39,26.2787,24.8822,24.9754,5278.841860591499,0
+KARO.US,D,20220901,000000,25.6,25.7995,25.01,25.5,11351,0
+KARO.US,D,20220902,000000,25.5,26.08,24.5785,25.8,9282,0
+KARO.US,D,20220906,000000,25.35,25.95,24.4976,25.28,10264,0
+KARO.US,D,20220907,000000,25.2,25.867,25.2,25.5,8370,0
+KARO.US,D,20220908,000000,25.8,25.97,25.33,25.95,5277,0
+KARO.US,D,20220909,000000,25.86,25.9,25.46,25.87,7570,0
+KARO.US,D,20220912,000000,25.9576,26,25.495,25.65,2877,0
+KARO.US,D,20220913,000000,25.25,25.7,25.25,25.27,5665,0
+KARO.US,D,20220914,000000,25.775,25.775,24.63,24.71,10256,0
+KARO.US,D,20220915,000000,24.5,25.425,24.5,25.19,1788,0
+KARO.US,D,20220916,000000,25.2,26.35,24.5407,25.195,5975,0
+KARO.US,D,20220919,000000,24.76,25.925,24.76,24.81,5254,0
+KARO.US,D,20220920,000000,25,26.05,25,25.5,5263,0
+KARO.US,D,20220921,000000,25.24,25.24,24.63,24.66,5719,0
+KARO.US,D,20220922,000000,24.86,25.6451,24.831,25.1563,2438,0
+KARO.US,D,20220923,000000,26,26,24.5,25.3,22576,0
+KARO.US,D,20220926,000000,24.6045,25,24.6045,25,1941,0
+KARO.US,D,20220927,000000,24.77,24.77,23.755,23.95,7705,0
+KARO.US,D,20220928,000000,23.82,24.6369,23.82,24.6369,1380,0
+KARO.US,D,20220929,000000,24.29,24.99,23.45,24,7112,0
+KARO.US,D,20220930,000000,23.97,24.975,23.7865,23.7865,3263,0
+KARO.US,D,20221003,000000,24.6,24.6,22.6,22.6,2521,0
+KARO.US,D,20221004,000000,22.875,25,22.875,23.02,9965,0
+KARO.US,D,20221005,000000,22.95,24.6,22.2036,23.13,3914,0
+KARO.US,D,20221006,000000,22.9,24.4,22.28,22.28,32250,0
+KARO.US,D,20221007,000000,22.13,22.31,20.0006,20.05,24893,0
+KARO.US,D,20221010,000000,20.43,22.88,20.43,22.45,10848,0
+KARO.US,D,20221011,000000,22.03,22.88,21,21,8991,0
+KARO.US,D,20221012,000000,20.5,22.45,20.5,22.28,5505,0
+KARO.US,D,20221013,000000,22.28,22.48,21.01,21.1791,12594,0
+KARO.US,D,20221014,000000,21.2,22.22,20.5001,22.17,6529,0
+KARO.US,D,20221017,000000,22.21,23.15,21.5711,23.15,2122,0
+KARO.US,D,20221018,000000,23.1,24.085,22.5,24.085,4760,0
+KARO.US,D,20221019,000000,23.25,24.2,22.3,22.47,13378,0
+KARO.US,D,20221020,000000,22.57,23.04,22.57,22.963,4659,0
+KARO.US,D,20221021,000000,22.88,24.3777,22.53,22.56,1535,0
+KARO.US,D,20221024,000000,24.19,24.19,23.01,23.49,5557,0
+KARO.US,D,20221025,000000,23.5,24.4931,23.49,23.79,3860,0
+KARO.US,D,20221026,000000,24,24.37,23.98,24,3564,0
+KARO.US,D,20221027,000000,24.465,24.465,24,24,1052,0
+KARO.US,D,20221028,000000,24.52,25,24,24.97,2538,0
+KARO.US,D,20221031,000000,24.66,25,23.78,25,14677,0
+KARO.US,D,20221101,000000,24.67,24.67,24,24.1,10863,0
+KARO.US,D,20221102,000000,23.79,24.05,23.79,23.79,3451,0
+KARO.US,D,20221103,000000,23.9413,23.9413,23.29,23.29,2293,0
+KARO.US,D,20221104,000000,23.59,23.89,22,23.05,3788,0
+KARO.US,D,20221107,000000,23.34,24.61,22.02,23.63,4761,0
+KARO.US,D,20221108,000000,23.29,24.0587,23.29,23.35,2526,0
+KARO.US,D,20221109,000000,23.33,24.6,23.05,23.1,4117,0
+KARO.US,D,20221110,000000,24.5,24.995,23.2,23.2,4248,0
+KARO.US,D,20221111,000000,24.6,24.95,22.31,22.49,25709,0
+KARO.US,D,20221114,000000,22.05,23.4,21.8,22.62,9726,0
+KARO.US,D,20221115,000000,23.25,24.5,23.25,23.86,3933,0
+KARO.US,D,20221116,000000,24.2,24.95,23.175,23.2,8024,0
+KARO.US,D,20221117,000000,23.05,24,23.05,23.55,4065,0
+KARO.US,D,20221118,000000,24,24,22.515,22.515,7024,0
+KARO.US,D,20221121,000000,23.18,24,23.1,23.1,2793,0
+KARO.US,D,20221122,000000,23.1,24,22.91,22.91,9445,0
+KARO.US,D,20221123,000000,23.26,24.01,22.7949,24.01,3478,0
+KARO.US,D,20221125,000000,24.02,25,22.95,23.99,3502,0
+KARO.US,D,20221128,000000,23.6,23.8654,23.3,23.3,1357,0
+KARO.US,D,20221129,000000,23.55,24.7,23.55,24.1,2630,0
+KARO.US,D,20221130,000000,24.29,25.515,24.29,25.4899,11379,0
+KARO.US,D,20221201,000000,25.5,25.5,24,24.3,8853,0
+KARO.US,D,20221202,000000,24.57,25.68,24.57,25.2,3831,0
+KARO.US,D,20221205,000000,24.65,24.95,22.6,22.78,10699,0
+KARO.US,D,20221206,000000,23.02,23.645,22.8501,23.645,4026,0
+KARO.US,D,20221207,000000,23.65,23.65,22.8613,23.1,3303,0
+KARO.US,D,20221208,000000,23.2,23.44,22.6301,23.3305,2193,0
+KARO.US,D,20221209,000000,22.7891,23.05,22.7891,23.05,1022,0
+KARO.US,D,20221212,000000,23.5469,23.5469,23.01,23.44,1707,0
+KARO.US,D,20221213,000000,23.09,23.53,22.64,22.73,3825,0
+KARO.US,D,20221214,000000,22.8,23.64,22.75,23.64,2261,0
+KARO.US,D,20221215,000000,23.61,23.63,22.5,23.05,5233,0
+KARO.US,D,20221219,000000,23.41,23.65,22.6541,22.66,1566,0
+KARO.US,D,20221221,000000,23.6,23.65,22.95,22.95,3721,0
+KARO.US,D,20221222,000000,22.78,23.35,22.58,22.64,3148,0
+KARO.US,D,20221223,000000,23,23.65,22.9,23.075,1958,0
+KARO.US,D,20221227,000000,23,23,23,23,532,0
+KARO.US,D,20221228,000000,22.65,22.65,22.65,22.65,1512,0
+KARO.US,D,20221229,000000,23.3,23.95,22.7,23.85,6990,0
+KARO.US,D,20221230,000000,23.8978,23.9973,23.3,23.3,3042,0
+KARO.US,D,20230103,000000,23.35,23.4,23.33,23.4,1380,0
+KARO.US,D,20230104,000000,24.93,24.93,23.35,24.14,2781,0
+KARO.US,D,20230105,000000,23.93,24.465,23.8,24,2567,0
+KARO.US,D,20230106,000000,24.5,24.75,23.81,23.83,1918,0
+KARO.US,D,20230109,000000,24.29,24.8499,23.5,23.5,6955,0
+KARO.US,D,20230110,000000,24.1443,24.1443,23.52,23.52,748,0
+KARO.US,D,20230111,000000,23.71,24.16,23.32,23.6,2966,0
+KARO.US,D,20230113,000000,24.49,25.43,23.12,24.01,6879,0
+KARO.US,D,20230117,000000,24.44,24.5309,24,24.16,565615,0
+KARO.US,D,20230118,000000,24.59,26.46,23.53,23.53,11553,0
+KARO.US,D,20230119,000000,23.95,24.869,23.785,24.869,6659,0
+KARO.US,D,20230120,000000,25.3,25.3,23.82,24.76,5344,0
+KARO.US,D,20230123,000000,24.73,24.73,23.119,24.08,9637,0
+KARO.US,D,20230124,000000,23.735,24.15,23.735,23.81,4723,0
+KARO.US,D,20230125,000000,23.8,24,23.65,23.81,9775,0
+KARO.US,D,20230126,000000,24,26.34,23.95,25.22,9696,0
+KARO.US,D,20230127,000000,26.32,27.1,24.35,26.19,22519,0
+KARO.US,D,20230130,000000,26,26,24.33,25,7895,0
+KARO.US,D,20230131,000000,25.02,25.79,24.99,25.3,4618,0
+KARO.US,D,20230201,000000,26.01,26.01,24.71,25.98,294650,0
+KARO.US,D,20230202,000000,25.89,25.8999,24.88,25.05,6965,0
+KARO.US,D,20230203,000000,25,25.98,24.79,25.87,10401,0
+KARO.US,D,20230206,000000,25.87,25.87,24.605,25.65,21417,0
+KARO.US,D,20230207,000000,25.28,25.78,24.715,25.05,13845,0
+KARO.US,D,20230208,000000,25.09,25.8,24.9,24.9,6301,0
+KARO.US,D,20230209,000000,25.385,25.53,24.85,25.51,5176,0
+KARO.US,D,20230210,000000,25.11,25.5,25,25,8421,0
+KARO.US,D,20230213,000000,25.36,25.99,24.72,25.5,14791,0
+KARO.US,D,20230214,000000,25.23,25.45,25.03,25.27,4025,0
+KARO.US,D,20230215,000000,25.01,25.13,25,25.13,1531,0
+KARO.US,D,20230216,000000,24.91,25.43,24.91,25.4,4245,0
+KARO.US,D,20230217,000000,25.92,28.625,25.0201,28.625,14515,0
+KARO.US,D,20230221,000000,27.67,28.98,26.72,27.19,20152,0
+KARO.US,D,20230222,000000,28.005,29.99,26.64,26.675,16902,0
+KARO.US,D,20230223,000000,27.17,27.17,25.79,26.26,20194,0
+KARO.US,D,20230224,000000,25.8,25.8,25,25,10984,0
+KARO.US,D,20230227,000000,25.24,26.5,24.71,25.31,10277,0
+KARO.US,D,20230228,000000,25.7,25.7,25,25.4,12317,0
+KARO.US,D,20230301,000000,25.02,25.38,24.8191,25.38,8490,0
+KARO.US,D,20230302,000000,25.32,26,24.9025,25.49,34624,0
+KARO.US,D,20230303,000000,25.52,26.79,24.9,25.52,13399,0
+KARO.US,D,20230306,000000,25.4,26.9,24.5,25.01,47516,0
+KARO.US,D,20230307,000000,25.04,25.99,24.8,25.1,22372,0
+KARO.US,D,20230308,000000,25.1,25.1,24.7,24.72,3804,0
+KARO.US,D,20230309,000000,24.79,26.96,24.66,25.05,8469,0
+KARO.US,D,20230310,000000,25.45,27.82,25,25,4885,0
+KARO.US,D,20230313,000000,25,25.42,24.6,24.76,11068,0
+KARO.US,D,20230314,000000,25.5,25.51,24.9559,25.5,7226,0
+KARO.US,D,20230315,000000,24.84,26.8,24.84,25,10426,0
+KARO.US,D,20230316,000000,24.76,26.15,24.76,26.15,4974,0
+KARO.US,D,20230317,000000,26,26,22.0001,23.75,21549,0
+KARO.US,D,20230320,000000,23.49,24.9,22.16,22.31,12906,0
+KARO.US,D,20230321,000000,22.82,23.24,22.5,22.51,8853,0
+KARO.US,D,20230322,000000,22.89,24.94,22.75,22.97,4182,0
+KARO.US,D,20230323,000000,23,23.01,21.5,21.5,3636,0
+KARO.US,D,20230324,000000,22.18,23.51,21.51,21.95,7948,0
+KARO.US,D,20230327,000000,22.38,23.04,22.11,22.7,16207,0
+KARO.US,D,20230328,000000,22.5,24.75,22.2,22.755,7494,0
+KARO.US,D,20230329,000000,23.04,23.375,21.603,22.85,36346,0
+KARO.US,D,20230330,000000,23.47,23.5,23.06,23.3,5994,0
+KARO.US,D,20230331,000000,23.2,23.25,22.6,23.2,3577,0
+KARO.US,D,20230403,000000,23.6,23.6,23.2215,23.25,4650,0
+KARO.US,D,20230404,000000,23.26,23.5,22.6,22.92,12229,0
+KARO.US,D,20230405,000000,23.32,23.95,22.9658,23.01,6477,0
+KARO.US,D,20230406,000000,23.37,23.37,22.99,23.1,5232,0
+KARO.US,D,20230410,000000,22.42,23.5,22.42,22.8875,5899,0
+KARO.US,D,20230411,000000,23.01,23.16,22.04,23.0893,15583,0
+KARO.US,D,20230412,000000,22.35,24.58,21.7,21.7,5179,0
+KARO.US,D,20230413,000000,21.7,22.79,21.7,22.1,6608,0
+KARO.US,D,20230414,000000,22.45,22.45,22.12,22.12,799,0
+KARO.US,D,20230417,000000,22.16,22.7766,22.16,22.7766,1453,0
+KARO.US,D,20230418,000000,22.79,24.5208,22.0901,22.86,1643,0
+KARO.US,D,20230419,000000,23,23,22.5,22.703,2766,0
+KARO.US,D,20230420,000000,22.49,22.72,22.49,22.72,945,0
+KARO.US,D,20230421,000000,22.57,22.99,22.57,22.86,2500,0
+KARO.US,D,20230424,000000,22.7,23.05,22.7,22.96,1456,0
+KARO.US,D,20230425,000000,22.4,22.42,21.8,21.8,10228,0
+KARO.US,D,20230426,000000,21.9,22,21,21,12018,0
+KARO.US,D,20230427,000000,21.21,21.5995,20.91,20.91,3257,0
+KARO.US,D,20230428,000000,21.98,23.28,21.98,23.28,908,0
+KARO.US,D,20230501,000000,22,23,22,22,14565,0
+KARO.US,D,20230502,000000,22.7,22.945,22.49,22.4995,1688,0
+KARO.US,D,20230503,000000,21.99,22.93,21.95,22.93,2964,0
+KARO.US,D,20230504,000000,22.3,22.3,22.3,22.3,363,0
+KARO.US,D,20230505,000000,22.25,22.25,21.75,22.09,2012,0
+KARO.US,D,20230508,000000,21.6,23,21.6,22,6866,0
+KARO.US,D,20230509,000000,22.01,22.6924,22,22,3297,0
+KARO.US,D,20230510,000000,20,21.9999,20,21,5181,0
+KARO.US,D,20230511,000000,21.21,21.5,20.61,21,4917,0
+KARO.US,D,20230512,000000,21.3,21.54,20.8553,20.9,2500,0
+KARO.US,D,20230515,000000,21.68,21.68,21.68,21.68,1154,0
+KARO.US,D,20230516,000000,20.94,23.171,20.31,23.17,10566,0
+KARO.US,D,20230517,000000,22.57,22.57,21,21.3,11307,0
+KARO.US,D,20230518,000000,21.39,21.39,21.3,21.3,1700,0
+KARO.US,D,20230519,000000,21.3,21.845,21.22,21.31,4035,0
+KARO.US,D,20230522,000000,21.4,21.787,20.75,21.0047,3358,0
+KARO.US,D,20230523,000000,20.95,21.555,20.95,21.355,9314,0
+KARO.US,D,20230524,000000,21.25,21.96,21.153,21.93,7453,0
+KARO.US,D,20230525,000000,21.89,22.29,21.4506,22.25,7550,0
+KARO.US,D,20230526,000000,21.6,23.48,21.6,22.99,11589,0
+KARO.US,D,20230530,000000,22.89,22.93,21.74,22.3,3532,0
+KARO.US,D,20230531,000000,22.88,23.07,22.32,22.42,2048,0
+KARO.US,D,20230601,000000,22.9825,24.3,22.4,22.4,10260,0
+KARO.US,D,20230602,000000,23.58,23.77,22.99,23.1744,7154,0
+KARO.US,D,20230605,000000,23.42,25.2,22.41,23,9439,0
+KARO.US,D,20230606,000000,23.62,23.8,23.11,23.4,7953,0
+KARO.US,D,20230607,000000,24.45,24.45,23.54,23.54,5848,0
+KARO.US,D,20230608,000000,23.51,24.5,23.51,23.71,2879,0
+KARO.US,D,20230609,000000,23.83,23.83,23.5,23.5,1533,0
+KARO.US,D,20230612,000000,23.5,23.5,23.3001,23.3001,1254,0
+KARO.US,D,20230613,000000,23.97,24.3971,23.9419,24,1080,0
+KARO.US,D,20230614,000000,24,24.18,23.5986,23.72,3879,0
+KARO.US,D,20230615,000000,24.05,24.75,23.01,23.79,27666,0
+KARO.US,D,20230616,000000,23.8,23.87,23.8,23.84,2315,0
+KARO.US,D,20230620,000000,25.23,25.23,23.1,24.2315,27409,0
+KARO.US,D,20230621,000000,24.23,25,23.6,24.75,21346,0
+KARO.US,D,20230622,000000,23.61,24,23.16,23.3913,20113,0
+KARO.US,D,20230623,000000,23.3,23.5,22.4,23.49,4824,0
+KARO.US,D,20230626,000000,23.1,23.79,22.695,23.5,11275,0
+KARO.US,D,20230627,000000,23.16,23.8,22.85,23.5,9522,0
+KARO.US,D,20230628,000000,23.57,23.57,22.5,23.2501,19714,0
+KARO.US,D,20230629,000000,23.72,23.72,23,23.13,9739,0
+KARO.US,D,20230630,000000,23.16,23.4619,22.63,23.4,8611,0
+KARO.US,D,20230703,000000,23.14,23.95,22.747,23.0995,24472,0
+KARO.US,D,20230705,000000,23.28,23.51,22.9,23,16810,0
+KARO.US,D,20230706,000000,22.776,23.38,22.776,23.38,2790,0
+KARO.US,D,20230707,000000,23.94,23.94,23.4,23.4,2652,0
+KARO.US,D,20230710,000000,23.25,23.92,23.25,23.48,9074,0
+KARO.US,D,20230711,000000,23.84,23.87,23.46,23.7,5662,0
+KARO.US,D,20230712,000000,23.7,24,23.25,23.5,10604,0
+KARO.US,D,20230713,000000,23.58,24,23.51,23.64,3200,0
+KARO.US,D,20230714,000000,23.95,24,23.775,23.97,3846,0
+KARO.US,D,20230717,000000,24,24.8,23.66,24.25,30963,0
+KARO.US,D,20230718,000000,24.55,24.55,24.03,24.15,4225,0
+KARO.US,D,20230719,000000,24.13,24.44,23.99,24.4,13193,0
+KARO.US,D,20230720,000000,24.06,24.25,23.75,23.78,5098,0
+KARO.US,D,20230721,000000,23.96,24.2471,23.5147,24.0459,4838,0
+KARO.US,D,20230724,000000,24.39,25.5549,24.01,25.5549,25491,0
+KARO.US,D,20230725,000000,25.7,25.8255,24.34,24.88,27263,0
+KARO.US,D,20230726,000000,25.5,26.495,24.88,26.25,17371,0
+KARO.US,D,20230727,000000,26.73,26.73,24.1939,25.14,14502,0
+KARO.US,D,20230728,000000,25.37,26.06,25.2,25.44,14109,0
+KARO.US,D,20230731,000000,25.01,25.5,24.41,25.25,12610,0
+KARO.US,D,20230801,000000,24.65,25.25,24.39,24.75,5533,0
+KARO.US,D,20230802,000000,24.4,24.4,23.01,23.59,25008,0
+KARO.US,D,20230803,000000,23.89,23.89,23.0466,23.3,9402,0
+KARO.US,D,20230804,000000,23.3,23.8,23.13,23.67,3462,0
+KARO.US,D,20230807,000000,23.02,24.3456,23.01,23.56,7448,0
+KARO.US,D,20230808,000000,23.2,24,22.74,23.67,18973,0
+KARO.US,D,20230809,000000,23.23,23.77,22.9414,23.49,4990,0
+KARO.US,D,20230810,000000,23.4,23.4999,22.6101,23.33,4839,0
+KARO.US,D,20230811,000000,23.23,23.5,23.11,23.38,4200,0
+KARO.US,D,20230814,000000,23.37,23.4999,22.6043,23.37,5279,0
+KARO.US,D,20230815,000000,23,23.2499,22.6801,23.1,6750,0
+KARO.US,D,20230816,000000,22.87,23.38,22.87,23.38,2360,0
+KARO.US,D,20230817,000000,23.05,23.24,22.75,23.19,4176,0
+KARO.US,D,20230818,000000,23.488,23.488,22.4035,22.775,10846,0
+KARO.US,D,20230821,000000,23.05,23.05,22.413,22.8,4106,0
+KARO.US,D,20230822,000000,23.05,23.24,22.81,23.2,3021,0
+KARO.US,D,20230823,000000,22.4001,23.23,22.4001,22.78,6783,0
+KARO.US,D,20230824,000000,22.75,23.01,22.45,22.98,4339,0
+KARO.US,D,20230825,000000,23.17,23.97,22.5174,23.17,1559,0
+KARO.US,D,20230828,000000,23.17,23.375,22.98,23.2,3505,0
+KARO.US,D,20230829,000000,23.19,24.74,23.19,24.1,14284,0
+KARO.US,D,20230830,000000,23.675,24.9,23.675,24.5,5471,0
+KARO.US,D,20230831,000000,23.45,24.5,22.4,24.19,6405,0
+KARO.US,D,20230901,000000,24.474,24.8999,24.474,24.8999,815,0
+KARO.US,D,20230905,000000,24.23,24.88,24,24.605,2955,0
+KARO.US,D,20230906,000000,24.4,24.84,23.6,24.5,5594,0
+KARO.US,D,20230907,000000,24.65,24.65,23.5,24.3,1805,0
+KARO.US,D,20230908,000000,24,24,23.6,23.6,1627,0
+KARO.US,D,20230911,000000,23.79,24.0835,22.8,23.11,4572,0
+KARO.US,D,20230912,000000,23.1,23.643,22.86,22.86,3846,0
+KARO.US,D,20230913,000000,23,23,23,23,661,0
+KARO.US,D,20230914,000000,23.725,23.725,22.85,22.85,1733,0
+KARO.US,D,20230915,000000,23.3,24.0864,23.3,24.0864,1745,0
+KARO.US,D,20230918,000000,23.21,24,22.81,23.49,6001,0
+KARO.US,D,20230919,000000,22.84,23,22.4,22.4001,9673,0
+KARO.US,D,20230920,000000,22.6,22.7,22.4,22.6,6579,0
+KARO.US,D,20230921,000000,22.6,22.99,22.4001,22.42,2258,0
+KARO.US,D,20230922,000000,22.63,22.63,21.4,21.53,52266,0
+KARO.US,D,20230925,000000,21.5,21.5,21.13,21.13,4409,0
+KARO.US,D,20230926,000000,21.97,22,20.75,20.8772,42301,0
+KARO.US,D,20230927,000000,21.93,21.9756,20.25,20.25,12453,0
+KARO.US,D,20230928,000000,20.45,20.99,19.99,19.99,14215,0
+KARO.US,D,20230929,000000,20.27,21.7,19.525,19.91,18345,0
+KARO.US,D,20231002,000000,21.55,21.55,19.88,20.395,24465,0
+KARO.US,D,20231003,000000,20.03,20.78,18.59,18.59,19836,0
+KARO.US,D,20231004,000000,19.011,20.492,19.011,19.94,18107,0
+KARO.US,D,20231005,000000,19.9,21.825,19.85,21.05,31537,0
+KARO.US,D,20231006,000000,21.9,21.9,21.445,21.58,2244,0
+KARO.US,D,20231009,000000,21.5,21.88,20.27,21.69,6122,0
+KARO.US,D,20231010,000000,21.79,22.73,21.6,21.89,13809,0
+KARO.US,D,20231011,000000,21.79,22.3399,21.21,21.21,10161,0
+KARO.US,D,20231012,000000,21.01,24,21.01,22.7,17148,0
+KARO.US,D,20231013,000000,22.99,23.77,22.01,23.77,2692,0
+KARO.US,D,20231016,000000,23.5,26.535,23.5,25,22346,0
+KARO.US,D,20231017,000000,25.5,25.5,23.39,23.7,9191,0
+KARO.US,D,20231018,000000,23.5,25.24,23.5,23.72,4603,0
+KARO.US,D,20231019,000000,23.7,24,23.5201,23.71,1900,0
+KARO.US,D,20231020,000000,23.89,25.5299,23.5,23.77,5753,0
+KARO.US,D,20231023,000000,23.48,24.48,23.05,23.72,7868,0
+KARO.US,D,20231024,000000,23.28,23.93,22.8,22.8,3807,0
+KARO.US,D,20231025,000000,22.82,22.82,21.32,22.03,6089,0
+KARO.US,D,20231026,000000,21.97,22,21.26,21.6,6843,0
+KARO.US,D,20231027,000000,21.61,21.99,21.6,21.97,1019,0
+KARO.US,D,20231030,000000,22.64,25.54,22.525,25.48,27073,0
+KARO.US,D,20231031,000000,25,25,23.505,24,6022,0
+KARO.US,D,20231101,000000,24.9,24.9,23.845,24.19,2740,0
+KARO.US,D,20231102,000000,24.215,24.64,24,24.5,7413,0
+KARO.US,D,20231103,000000,24.2781,24.3,24,24.21,1956,0
+KARO.US,D,20231106,000000,24.49,24.49,24.01,24.21,3756,0
+KARO.US,D,20231107,000000,23.58,24.01,23.58,23.85,6013,0
+KARO.US,D,20231108,000000,24.59,24.59,23.85,24,2632,0
+KARO.US,D,20231109,000000,23.05,24.01,23.05,24.01,939,0
+KARO.US,D,20231110,000000,24,24.45,23.14,24,26675,0
+KARO.US,D,20231113,000000,23.9,24.5,22.54,24,6495,0
+KARO.US,D,20231114,000000,23.54,25.45,23.54,24.48,8257,0
+KARO.US,D,20231115,000000,24.49,25.15,23.325,24.7,14707,0
+KARO.US,D,20231116,000000,24.1,24.77,23.74,24.595,15956,0
+KARO.US,D,20231117,000000,24.63,25.44,23.68,24.27,4750,0
+KARO.US,D,20231120,000000,24.28,25.5,24.1,25.2,18348,0
+KARO.US,D,20231121,000000,24.84,25.3952,24.72,25,11062,0
+KARO.US,D,20231122,000000,24.88,26.49,24.88,25.35,29094,0
+KARO.US,D,20231124,000000,25.25,25.7665,24.91,25.7665,1829,0
+KARO.US,D,20231127,000000,25.76,26,25.5,25.63,4518,0
+KARO.US,D,20231128,000000,25.605,26,25.2101,25.9,5900,0
+KARO.US,D,20231129,000000,25.21,25.6966,25.21,25.4899,7763,0
+KARO.US,D,20231130,000000,25.81,25.81,24.42,25,7950,0
+KARO.US,D,20231201,000000,24.71,24.95,24.5,24.57,64665,0
+KARO.US,D,20231204,000000,24.9,25.31,24.49,24.72,4978,0
+KARO.US,D,20231205,000000,24.7,24.96,24.7,24.95,2214,0
+KARO.US,D,20231206,000000,25.05,25.21,24.7,25.12,10238,0
+KARO.US,D,20231207,000000,24.8,25.3776,24.6,25.2679,2105,0
+KARO.US,D,20231208,000000,25,25.85,25,25.85,14345,0
+KARO.US,D,20231211,000000,25.85,25.85,24.97,25.49,5358,0
+KARO.US,D,20231212,000000,25.15,25.425,24.8,25.01,9688,0
+KARO.US,D,20231213,000000,25.05,25.05,24.7,24.75,4653,0
+KARO.US,D,20231214,000000,24.7823,24.7823,24.75,24.75,1219,0
+KARO.US,D,20231215,000000,24.61,25.11,24.3,25.09,14606,0
+KARO.US,D,20231218,000000,25.33,25.33,24.8331,24.8331,1126,0
+KARO.US,D,20231219,000000,25.05,25.55,25.05,25.55,6763,0
+KARO.US,D,20231220,000000,25.06,25.5863,24.71,25.04,9003,0
+KARO.US,D,20231221,000000,24.8,25.2,24.6,25.07,16181,0
+KARO.US,D,20231222,000000,24.81,25.05,24.81,24.9348,10327,0
+KARO.US,D,20231226,000000,24.81,25.18,24.245,24.94,21330,0
+KARO.US,D,20231227,000000,24.9,24.92,24.5142,24.7,12981,0
+KARO.US,D,20231228,000000,24.7,24.8,24.5101,24.75,7767,0
+KARO.US,D,20231229,000000,24.58,24.71,24.2313,24.3,4659,0
+KARO.US,D,20240102,000000,24.31,24.36,23.8,24.32,4284,0
+KARO.US,D,20240103,000000,24.05,24.15,23.9,24,2967,0
+KARO.US,D,20240104,000000,23.74,24,23.74,23.895,1331,0
+KARO.US,D,20240105,000000,24.547,24.65,23.885,24.65,1934,0
+KARO.US,D,20240108,000000,24,24,24,24,664,0
+KARO.US,D,20240109,000000,24.25,25.15,24.25,25.0933,2740,0
+KARO.US,D,20240110,000000,24.84,25.005,24.2712,25.005,6154,0
+KARO.US,D,20240111,000000,24.425,24.55,24.24,24.24,1747,0
+KARO.US,D,20240112,000000,24.3014,25,23.85,23.85,3569,0
+KARO.US,D,20240116,000000,23.95,25.04,23.82,24,1891,0
+KARO.US,D,20240117,000000,23.8,24.395,23.8,24.38,2396,0
+KARO.US,D,20240118,000000,24.025,24.25,24.025,24.25,1928,0
+KARO.US,D,20240119,000000,24.324,25.04,24.25,25.04,1755,0
+KARO.US,D,20240122,000000,25.05,25.05,25,25,1731,0
+KARO.US,D,20240123,000000,25.03,25.5,24.37,25.2,13417,0
+KARO.US,D,20240124,000000,25.2,25.48,24.7,25,17308,0
+KARO.US,D,20240125,000000,24.1553,25.65,24,24.98,14560,0
+KARO.US,D,20240126,000000,25,25,24.625,24.9,2454,0
+KARO.US,D,20240129,000000,25.18,25.3235,24.75,25.1,10581,0
+KARO.US,D,20240130,000000,25,25.1,24.75,25.1,4637,0
+KARO.US,D,20240131,000000,25.35,25.35,24.55,24.55,2499,0
+KARO.US,D,20240201,000000,25.18,25.18,24.8,25.15,4383,0
+KARO.US,D,20240202,000000,25.47,25.48,25.015,25.25,9561,0
+KARO.US,D,20240205,000000,25,25,24.62,24.98,2812,0
+KARO.US,D,20240206,000000,25.4436,25.4436,24.81,24.81,4305,0
+KARO.US,D,20240207,000000,25.0276,25.1236,24.8,24.8,2675,0
+KARO.US,D,20240208,000000,24.9,25.18,24.3,24.3,8375,0
+KARO.US,D,20240209,000000,24.78,24.78,23.5,23.52,58971,0
+KARO.US,D,20240212,000000,26.41,26.41,24.99,25.76,66153,0
+KARO.US,D,20240213,000000,25.43,25.99,25.01,25.25,8678,0
+KARO.US,D,20240214,000000,24.55,25.45,24.55,25.02,4445,0
+KARO.US,D,20240215,000000,25.35,25.64,24.7,25.26,8126,0
+KARO.US,D,20240216,000000,24.82,25.4971,24.05,24.62,9512,0
+KARO.US,D,20240220,000000,24.62,25.38,24.62,24.76,10595,0
+KARO.US,D,20240221,000000,25.13,25.76,24.65,24.72,4926,0
+KARO.US,D,20240222,000000,24.7,25.39,24.6559,24.72,6242,0
+KARO.US,D,20240223,000000,24.72,24.73,24.23,24.48,10711,0
+KARO.US,D,20240226,000000,24.52,25.3999,24.5,24.65,12542,0
+KARO.US,D,20240227,000000,25.13,25.5,24.9021,25.23,7079,0
+KARO.US,D,20240228,000000,25.21,25.4061,24.8217,25,3324,0
+KARO.US,D,20240229,000000,25,25.3698,24.82,24.82,2775,0
+KARO.US,D,20240301,000000,24.99,25.4,24.51,25,2477,0
+KARO.US,D,20240304,000000,25.24,25.45,24.5842,25,9291,0
+KARO.US,D,20240305,000000,24.73,25.3456,24.6082,25,3025,0
+KARO.US,D,20240306,000000,25.17,26.39,25,25,7770,0
+KARO.US,D,20240307,000000,25.34,25.5094,24.805,25.2,5476,0
+KARO.US,D,20240308,000000,25.7075,26.45,25.7075,26.45,13033,0
+KARO.US,D,20240311,000000,25.77,26.42,25.725,26,2001,0
+KARO.US,D,20240312,000000,25.0001,26.445,25.0001,26.445,4378,0
+KARO.US,D,20240313,000000,26.35,26.35,26.0001,26.07,2793,0
+KARO.US,D,20240314,000000,25.64,26.07,25,25.16,5513,0
+KARO.US,D,20240315,000000,25.02,25.25,25.02,25.06,1429,0
+KARO.US,D,20240318,000000,25.38,26.45,25.25,26.12,6244,0
+KARO.US,D,20240319,000000,26,26,25.5,25.54,6673,0
+KARO.US,D,20240320,000000,25.98,26.59,25.2241,26.33,12133,0
+KARO.US,D,20240321,000000,25.8863,26.59,25.8863,26.3113,3179,0
+KARO.US,D,20240322,000000,26.15,26.15,25.15,25.36,3940,0
+KARO.US,D,20240325,000000,25.41,26.3099,25.39,25.75,9048,0
+KARO.US,D,20240326,000000,25.98,26.2999,25.013,25.8,5510,0
+KARO.US,D,20240327,000000,25.65,26.3,25.6251,25.6251,3445,0
+KARO.US,D,20240328,000000,25.46,25.46,24.98,25.06,9022,0
+KARO.US,D,20240401,000000,25.06,25.06,23.35,24.9,12109,0
+KARO.US,D,20240402,000000,24.47,24.875,24.19,24.85,4831,0
+KARO.US,D,20240403,000000,24.85,25,23.9406,24.21,5811,0
+KARO.US,D,20240404,000000,24.54,25.99,24.54,25.99,12269,0
+KARO.US,D,20240405,000000,24.9869,26.3,24.2279,26.3,6745,0
+KARO.US,D,20240408,000000,26,26.5,26,26.4,4379,0
+KARO.US,D,20240409,000000,26.555,26.555,26.1,26.52,1867,0
+KARO.US,D,20240410,000000,26.45,26.85,26.45,26.85,4125,0
+KARO.US,D,20240411,000000,26.63,27,26.63,26.75,5188,0
+KARO.US,D,20240412,000000,26.61,26.61,26.1,26.1,2980,0
+KARO.US,D,20240415,000000,26.63,27,26,27,5705,0
+KARO.US,D,20240416,000000,26.45,26.895,25.5,26.375,3495,0
+KARO.US,D,20240417,000000,26.2,26.32,25.5,26.25,1738,0
+KARO.US,D,20240418,000000,26.37,27.1,26.1294,27.09,6070,0
+KARO.US,D,20240419,000000,27.1,27.1,27,27.1,2874,0
+KARO.US,D,20240422,000000,26.8,27.1,26.75,27.09,5803,0
+KARO.US,D,20240423,000000,27.09,29,26.76,27.365,21019,0
+KARO.US,D,20240424,000000,27.37,32,27.37,31.25,21439,0
+KARO.US,D,20240425,000000,30.63,30.63,29.1,29.51,8219,0
+KARO.US,D,20240426,000000,29.5801,30.94,29.58,29.8,2869,0
+KARO.US,D,20240429,000000,29.99,30.2462,29.74,29.7785,7314,0
+KARO.US,D,20240430,000000,29.98,29.98,29.0501,29.06,3725,0
+KARO.US,D,20240501,000000,29.265,29.265,28.53,28.53,1883,0
+KARO.US,D,20240502,000000,28.96,29,27.269,28.87,7795,0
+KARO.US,D,20240503,000000,29.0549,29.0973,28.24,28.4,2402,0
+KARO.US,D,20240506,000000,28.11,28.345,27.51,28.3433,5460,0
+KARO.US,D,20240507,000000,28.27,28.3,27.97,27.97,1756,0
+KARO.US,D,20240508,000000,27.96,27.96,26.85,27,4308,0
+KARO.US,D,20240509,000000,27,27.7,26.5571,26.93,23648,0
+KARO.US,D,20240510,000000,26.9632,26.9632,26.7,26.77,1885,0
+KARO.US,D,20240513,000000,26.41,27.5583,26.41,27.2351,3380,0
+KARO.US,D,20240514,000000,27.22,27.22,26.5,27.16,4935,0
+KARO.US,D,20240515,000000,27,27.1,26,26.625,8144,0
+KARO.US,D,20240516,000000,27.95,29,26.6601,27.5,37492,0
+KARO.US,D,20240517,000000,28.51,29.45,27.54,27.54,5668,0
+KARO.US,D,20240520,000000,27.33,29.685,27.33,29.06,13797,0
+KARO.US,D,20240521,000000,29.06,29.255,28.875,29.18,2311,0
+KARO.US,D,20240522,000000,28.9158,29.01,28.51,29,2425,0
+KARO.US,D,20240523,000000,29.02,29.5,29.01,29.02,3371,0
+KARO.US,D,20240524,000000,29.06,30.0099,29.06,29.46,6049,0
+KARO.US,D,20240528,000000,29.4,29.5,28.89,28.89,4061,0
+KARO.US,D,20240529,000000,29.22,29.4741,29,29,1771,0
+KARO.US,D,20240530,000000,28.78,29.402,28.78,29.115,1917,0
+KARO.US,D,20240531,000000,28.73,28.74,28.73,28.74,1097,0
+KARO.US,D,20240603,000000,28.81,29.51,28.6001,29.51,3422,0
+KARO.US,D,20240604,000000,29.4,29.5,28.6,29.05,7164,0
+KARO.US,D,20240605,000000,29,29.51,29,29.5099,1529,0
+KARO.US,D,20240606,000000,29.125,29.92,28.8,29.5,4741,0
+KARO.US,D,20240607,000000,29.5,29.5,28.75,29,12016,0
+KARO.US,D,20240610,000000,29.58,29.92,28.89,29.75,10402,0
+KARO.US,D,20240611,000000,29.65,32.14,29.4,32,25585,0
+KARO.US,D,20240612,000000,32.53,37.11,32.53,36.3099,20165,0
+KARO.US,D,20240613,000000,36.4,36.797,33,35.675,16410,0
+KARO.US,D,20240614,000000,35.45,35.512,32.55,32.55,6895,0
+KARO.US,D,20240617,000000,32.55,33.13,29,29.02,20148,0
+KARO.US,D,20240618,000000,31.67,34.39,30.42,32.43,37442,0
+KARO.US,D,20240620,000000,32.51,33.27,31.5,32.13,19235,0
+KARO.US,D,20240621,000000,32.02,33.4924,32.02,32.9,7923,0
+KARO.US,D,20240624,000000,33.32,33.76,31.32,31.82,14504,0
+KARO.US,D,20240625,000000,31.46,32.76,31.46,31.61,4907,0
+KARO.US,D,20240626,000000,31.97,33.58,31.97,32.46,8642,0
+KARO.US,D,20240627,000000,32.15,33.0598,25.8,28,50503,0
+KARO.US,D,20240628,000000,28.88,29.98,28.11,29.3,11784,0
+KARO.US,D,20240701,000000,29.3,29.75,29.3,29.66,9303,0
+KARO.US,D,20240702,000000,29.88,32.1815,29.73,30.61,20758,0
+KARO.US,D,20240703,000000,30.35,32.59,29.83,30.75,13287,0
+KARO.US,D,20240705,000000,31.99,33.5,31.99,32.43,6178,0
+KARO.US,D,20240708,000000,31.99,32.9999,31.99,32.82,4556,0
+KARO.US,D,20240709,000000,32.39,32.9899,31.24,32.1,4524,0
+KARO.US,D,20240710,000000,31.67,32.23,30.48,30.53,14242,0
+KARO.US,D,20240711,000000,30.71,33.24,30.545,32.7761,14197,0
+KARO.US,D,20240712,000000,32.7,33,32,32.73,13877,0
+KARO.US,D,20240715,000000,32.27,33.94,31.195,31.96,41983,0
+KARO.US,D,20240716,000000,33.14,33.14,31.5,33.09,13546,0
+KARO.US,D,20240717,000000,32.21,34.0225,32.06,34,29029,0
+KARO.US,D,20240718,000000,33.35,34,33.2417,34,13278,0
+KARO.US,D,20240719,000000,34,35.97,33.0501,34.22,24489,0
+KARO.US,D,20240722,000000,35.5,37.95,34.4,35.56,39667,0
+KARO.US,D,20240723,000000,35.21,36.8,34.88,35.325,19237,0
+KARO.US,D,20240724,000000,33.27,34.1,30.6901,30.985,40370,0
+KARO.US,D,20240725,000000,31.57,32.275,28.04,28.8,74475,0
+KARO.US,D,20240726,000000,31.7,35.99,31.6,34.74,117755,0
+KARO.US,D,20240729,000000,34.48,35.205,33.7,34.99,41050,0
+KARO.US,D,20240730,000000,34.72,36.17,34.7,35.365,18542,0
+KARO.US,D,20240731,000000,36.98,40.87,35.99,38.98,53351,0
+KARO.US,D,20240801,000000,38.73,40.07,35.49,38.33,30416,0
+KARO.US,D,20240802,000000,37.27,37.8263,35.7818,36.38,20190,0
+KARO.US,D,20240805,000000,35.45,35.9999,34.4,35.39,38438,0
+KARO.US,D,20240806,000000,36,36.51,34.755,35.59,27864,0
+KARO.US,D,20240807,000000,36.39,38.55,36.36,36.51,19162,0
+KARO.US,D,20240808,000000,34.91,36.95,34.5,35.92,14885,0
+KARO.US,D,20240809,000000,35.43,35.99,33.63,35.25,4491,0
+KARO.US,D,20240812,000000,35.79,36.32,31.59,34.89,84774,0
+KARO.US,D,20240813,000000,35.93,36.97,34.94,36.32,27181,0
+KARO.US,D,20240814,000000,36.7,36.74,35.6,36.35,41840,0
+KARO.US,D,20240815,000000,36.04,37.9,36.04,37.9,18881,0
+KARO.US,D,20240816,000000,37.36,37.9,36.68,37.8,16928,0
+KARO.US,D,20240819,000000,37.89,37.89,35.49,36.2,12293,0
+KARO.US,D,20240820,000000,36.71,37.3,35.01,35.47,13047,0
+KARO.US,D,20240821,000000,35.74,38.61,35.5258,38.5,79111,0
+KARO.US,D,20240822,000000,38.35,38.5,37.89,38.01,6697,0
+KARO.US,D,20240823,000000,38.49,38.49,34,36.68,181352,0
+KARO.US,D,20240826,000000,36.1,36.42,35.4201,36.04,13844,0
+KARO.US,D,20240827,000000,35.64,36.57,35.2981,36.57,13263,0
+KARO.US,D,20240828,000000,36.68,37.85,36.33,37.85,8945,0
+KARO.US,D,20240829,000000,37.68,38.72,37.2,37.2,14023,0
+KARO.US,D,20240830,000000,38.47,38.47,36.58,38.29,13013,0
+KARO.US,D,20240903,000000,37.9,37.9,35.8101,36.94,9338,0
+KARO.US,D,20240904,000000,36.89,37.8,34.01,35,24769,0
+KARO.US,D,20240905,000000,36.91,37.3,35.18,36.6,26004,0
+KARO.US,D,20240906,000000,37.14,39.08,36.62,38.41,16007,0
+KARO.US,D,20240909,000000,38,38.5,37.0458,38,20837,0
+KARO.US,D,20240910,000000,37.6488,38.2,37.6488,37.89,8982,0
+KARO.US,D,20240911,000000,37.78,37.78,36.5301,37.3,6105,0
+KARO.US,D,20240912,000000,37.55,38.0499,36.2061,37.96,26617,0
+KARO.US,D,20240913,000000,37.96,38.7017,36.95,38.11,58298,0
+KARO.US,D,20240916,000000,37.7,39.84,37.35,39.62,20665,0
+KARO.US,D,20240917,000000,39.5,42.98,38.45,41.23,47119,0
+KARO.US,D,20240918,000000,41.1,43.795,38.4001,38.76,37258,0
+KARO.US,D,20240919,000000,39.68,40.5,38.9,40.4,16379,0
+KARO.US,D,20240920,000000,40.25,41.15,39.73,40.02,39905,0
+KARO.US,D,20240923,000000,40.25,40.78,38.775,40.05,42758,0
+KARO.US,D,20240924,000000,40.74,41.59,40.39,40.55,6853,0
+KARO.US,D,20240925,000000,40,41.9889,39.99,40.89,34884,0
+KARO.US,D,20240926,000000,40.75,41.5,40.5,40.85,10739,0
+KARO.US,D,20240927,000000,40.9,40.9,40.23,40.9,8601,0
+KARO.US,D,20240930,000000,40.9,40.9,38.51,39.63,18377,0
+KARO.US,D,20241001,000000,39.69,39.69,35.51,37,45109,0
+KARO.US,D,20241002,000000,37.75,40.1737,37.75,39.5,13083,0
+KARO.US,D,20241003,000000,38.7,39.49,37,38.5231,22907,0
+KARO.US,D,20241004,000000,38.71,39.64,37.11,39.5,24822,0
+KARO.US,D,20241007,000000,39.27,39.75,37.67,38.99,47534,0
+KARO.US,D,20241008,000000,39,39.29,38.22,39.2,22628,0
+KARO.US,D,20241009,000000,39.6,40,38.2,39.8,15247,0
+KARO.US,D,20241010,000000,40,40.5,39.39,39.65,32718,0
+KARO.US,D,20241011,000000,40,44.13,39.92,43.7,66530,0
+KARO.US,D,20241014,000000,43.22,45.99,42,45.5,124942,0
+KARO.US,D,20241015,000000,44,45,38.4,38.4,97292,0
+KARO.US,D,20241016,000000,39.97,40.84,38.42,38.94,339356,0
+KARO.US,D,20241017,000000,39.62,40.35,38.75,39.96,31331,0
+KARO.US,D,20241018,000000,40.51,40.7,39,40,25736,0
+KARO.US,D,20241021,000000,39.76,40.43,38.95,39.25,18275,0
+KARO.US,D,20241022,000000,39.44,39.72,38.835,39.32,10229,0
+KARO.US,D,20241023,000000,39.71,39.71,38.3129,38.75,15584,0
+KARO.US,D,20241024,000000,39.09,39.7944,38.4463,38.66,8826,0
+KARO.US,D,20241025,000000,39.07,40.5,38.83,39.92,28135,0
+KARO.US,D,20241028,000000,40.41,40.6375,39,39.83,21073,0
+KARO.US,D,20241029,000000,40,41.3,39.498121,41.04,29484,0
+KARO.US,D,20241030,000000,41.29,41.59,40.05,41,27915,0
+KARO.US,D,20241031,000000,40.95,41.4,38.51,40,41421,0
+KARO.US,D,20241101,000000,40.6,40.6,38.29,38.29,19836,0
+KARO.US,D,20241104,000000,39.39,40.35,38.57,40.35,18388,0
+KARO.US,D,20241105,000000,40.68,40.7,39.85,40.12,14537,0
+KARO.US,D,20241106,000000,41.3,41.5,40.2,40.87,35853,0
+KARO.US,D,20241107,000000,40.28,41,38.66,39.56,37457,0
+KARO.US,D,20241108,000000,39.76,42.34,38.7737,41.62,35920,0
+KARO.US,D,20241111,000000,42.18,42.18,38.81,40.92,39035,0
+KARO.US,D,20241112,000000,40.6,40.6,39.24,39.94,36904,0
+KARO.US,D,20241113,000000,40.14,42.8,39.18,42.4,47994,0
+KARO.US,D,20241114,000000,41.75,41.75,37.01,38.14,63147,0
+KARO.US,D,20241115,000000,38.25,39.8546,38.25,39.6,46675,0
+KARO.US,D,20241118,000000,39.6,40.25,39.12,39.78,16607,0
+KARO.US,D,20241119,000000,40.12,40.5,39.5315,40.49,16756,0
+KARO.US,D,20241120,000000,40.49,40.49,39.4101,39.79,12787,0
+KARO.US,D,20241121,000000,39.9,40.95,39.4245,40.51,12053,0
+KARO.US,D,20241122,000000,40.91,41.35,39.76,41.35,79515,0
+KARO.US,D,20241125,000000,41.93,41.93,40.37,41.2,38520,0
+KARO.US,D,20241126,000000,41.01,41.34,40.0501,41.11,20688,0
+KARO.US,D,20241127,000000,41,44.85,40.15,44.36,90463,0
+KARO.US,D,20241129,000000,44.5,45,41,44.8,112838,0
+KARO.US,D,20241202,000000,44.8,44.8,43,43.48,47185,0
+KARO.US,D,20241203,000000,43.89,47.1,43.875,46.98,66628,0
+KARO.US,D,20241204,000000,46,46.01,44.01,44.36,53519,0
+KARO.US,D,20241205,000000,44.93,45.5,43.4,44.2,30865,0
+KARO.US,D,20241206,000000,44.5,50,43.83,49.59,115305,0
+KARO.US,D,20241209,000000,48.5,48.5,44.33,44.72,64711,0
+KARO.US,D,20241210,000000,46.9,47.99,45.66,47.1,43869,0
+KARO.US,D,20241211,000000,47.62,47.62,46.435,47.4,41799,0
+KARO.US,D,20241212,000000,47.57,47.57,46.04,47.35,27041,0
+KARO.US,D,20241213,000000,48.81,48.81,45.5401,47.29,18805,0
+KARO.US,D,20241216,000000,47.1,47.91,45.9,46.47,23252,0
+KARO.US,D,20241217,000000,46.6,47.9274,44.4201,45.36,38271,0
+KARO.US,D,20241218,000000,46.02,47.03,44.39,45.22,32170,0
+KARO.US,D,20241219,000000,45.4,46.4899,44.85,46,31899,0
+KARO.US,D,20241220,000000,46.23,46.8,46,46.8,25268,0
+KARO.US,D,20241223,000000,47.87,47.87,44.74,46.31,38179,0
+KARO.US,D,20241224,000000,46.75,47.5,46.75,47.29,12739,0
+KARO.US,D,20241226,000000,47.2,47.5,46.65,47.46,27255,0
+KARO.US,D,20241227,000000,47.4,47.4,45.21,45.85,27835,0
+KARO.US,D,20241230,000000,45.8,46.5,45.5,46.25,16654,0
+KARO.US,D,20241231,000000,46.32,46.5,44.4783,45.15,16554,0
+KARO.US,D,20250102,000000,45.75,46,44.8,45.82,23663,0
+KARO.US,D,20250103,000000,46.09,50.5,45.99,48.02,58054,0
+KARO.US,D,20250106,000000,48.68,49.6172,47.85,49.27,58012,0
+KARO.US,D,20250107,000000,49.27,50.17,47.0718,47.12,36798,0
+KARO.US,D,20250108,000000,47.66,50.5415,47.01,50,55798,0
+KARO.US,D,20250110,000000,49.5,49.5,47,48.24,26313,0
+KARO.US,D,20250113,000000,48.7,48.7,46.7101,47.79,43058,0
+KARO.US,D,20250114,000000,47.58,48.5,45.5,47.49,53782,0
+KARO.US,D,20250115,000000,47.4,48.74,43.5,44.64,126253,0
+KARO.US,D,20250116,000000,45.28,47.7738,44.25,44.74,77120,0
+KARO.US,D,20250117,000000,45,45.56,44.495,45.4,33252,0
+KARO.US,D,20250121,000000,46.03,46.25,44.4181,45.16,49571,0
+KARO.US,D,20250122,000000,45.07,45.98,43.76,45.11,44988,0
+KARO.US,D,20250123,000000,45.26,46.0075,44.75,45.38,96478,0
+KARO.US,D,20250124,000000,46.42,46.96,45.5,45.75,95861,0
+KARO.US,D,20250127,000000,45.5,46.17,43.05,43.655,62892,0
+KARO.US,D,20250128,000000,44.43,46.75,43.75,46.72,87478,0
+KARO.US,D,20250129,000000,46.7,46.75,44.36,45.49,32931,0
+KARO.US,D,20250130,000000,45.55,47.4,45.55,47.01,28894,0
+KARO.US,D,20250131,000000,47.02,47.02,45.58,46.16,26335,0
+KARO.US,D,20250203,000000,45.61,47.1,44.39,46.55,41370,0
+KARO.US,D,20250204,000000,46.35,47.4,45.75,47,25956,0
+KARO.US,D,20250205,000000,46.88,47.26,46.58,46.64,21606,0
+KARO.US,D,20250206,000000,46.7,46.7,45.2442,45.32,13811,0
+KARO.US,D,20250207,000000,45.51,45.72,44.7,45.61,20325,0
+KARO.US,D,20250210,000000,45.37,46.03,44.8438,46.03,20581,0
+KARO.US,D,20250211,000000,45.9,47.0999,44.75,46.88,64605,0
+KARO.US,D,20250212,000000,46.7,48.8,46,48,64351,0
+KARO.US,D,20250213,000000,48.11,48.4,47.64,48.27,26097,0
+KARO.US,D,20250214,000000,48.79,48.8,47.63,48.06,32366,0
+KARO.US,D,20250218,000000,48.87,49.95,48.705,49.4,80348,0
+KARO.US,D,20250219,000000,49.83,49.9358,48.5,48.61,35522,0
+KARO.US,D,20250220,000000,48.665,49.783,46.51,46.71,50475,0
+KARO.US,D,20250221,000000,47.08,48.14,46.2533,46.76,33209,0
+KARO.US,D,20250224,000000,47.49,48.605,46.32,46.39,33426,0
+KARO.US,D,20250225,000000,46.59,47.0299,44.64,45.13,34464,0
+KARO.US,D,20250226,000000,45.93,47.07,45.5,46.49,27177,0
+KARO.US,D,20250227,000000,46.94,46.94,45.625,45.66,18773,0
+KARO.US,D,20250228,000000,45.44,46.17,44.62,45.27,56601,0
+KARO.US,D,20250303,000000,45.09,46.25,44.01,44.04,38019,0
+KARO.US,D,20250304,000000,44.14,44.905,40.57,43.9,48550,0
+KARO.US,D,20250305,000000,43.74,44.9999,43.1,44.58,25242,0
+KARO.US,D,20250306,000000,43.88,44.26,42.26,42.4,23343,0
+KARO.US,D,20250307,000000,42.41,43.395,41.4501,42.85,36309,0
+KARO.US,D,20250310,000000,42.53,42.825,39.65,40.92,70141,0
+KARO.US,D,20250311,000000,40.32,41.8698,40.32,41.27,25872,0
+KARO.US,D,20250312,000000,41.53,42,41.1,41.94,10174,0
+KARO.US,D,20250313,000000,41.51,41.51,39.35,40,52431,0
+KARO.US,D,20250314,000000,40.65,41.99,40.4,40.42,37006,0
+KARO.US,D,20250317,000000,41.01,42.2504,40.95,41.58,41142,0
+KARO.US,D,20250318,000000,41.27,41.55,40.5,41.04,16604,0
+KARO.US,D,20250319,000000,41.1,42.574,41,41.33,24819,0
+KARO.US,D,20250320,000000,41.21,42.725,41.145,41.4,20902,0
+KARO.US,D,20250321,000000,41.43,43.85,41.4,43.2,67447,0
+KARO.US,D,20250324,000000,45.1,45.1,43.14,43.91,23316,0
+KARO.US,D,20250325,000000,44.01,44.82,43.74,44.53,14314,0
+KARO.US,D,20250326,000000,44.85,44.86,43.1,43.7,18307,0
+KARO.US,D,20250327,000000,43.61,44.5139,42.75,43.04,31699,0
+KARO.US,D,20250328,000000,42.94,45.1797,42.2501,42.66,15262,0
+KARO.US,D,20250331,000000,41.45,42.54,41.1,42.54,16613,0
+KARO.US,D,20250401,000000,42.04,42.35,40.76,41.5,19679,0
+KARO.US,D,20250402,000000,40.64,42.9091,40.5,42.01,12705,0
+KARO.US,D,20250403,000000,40.61,41.1,39.74,40.14,29439,0
+KARO.US,D,20250404,000000,38.98,39.44,37,38.19,28558,0
+KARO.US,D,20250407,000000,36.88,40.5,36,37.1,48733,0
+KARO.US,D,20250408,000000,38.47,39.0099,35.88,36.9,18404,0
+KARO.US,D,20250409,000000,36.58,43.1,36.225,40.76,65644,0
+KARO.US,D,20250410,000000,40.76,42.68,38.6601,40.46,15102,0
+KARO.US,D,20250411,000000,40.35,41.02,39.1559,40.03,17362,0
+KARO.US,D,20250414,000000,40.23,41,38.4058,39.28,14429,0
+KARO.US,D,20250415,000000,39.2,40.98,39.2,40.23,8971,0
+KARO.US,D,20250416,000000,40.31,40.56,38.95,39.29,20424,0
+KARO.US,D,20250417,000000,39.09,40.52,39.09,39.66,14173,0
+KARO.US,D,20250421,000000,39.19,39.19,37.73,38.14,10653,0
+KARO.US,D,20250422,000000,38.15,41.005,38.15,40.47,15973,0
+KARO.US,D,20250423,000000,41.95,42.44,40.9,41.62,16742,0
+KARO.US,D,20250424,000000,41.83,43.5771,41.5,42.81,14470,0
+KARO.US,D,20250425,000000,42.72,43.14,41.46,42.46,19895,0
+KARO.US,D,20250428,000000,42.79,43.28,42.18,43.18,8932,0
+KARO.US,D,20250429,000000,43.55,43.9931,42.5779,43.33,6861,0
+KARO.US,D,20250430,000000,42.3878,43.1,41.49,42.61,8289,0
+KARO.US,D,20250501,000000,42.58,43.49,42.58,43.41,13973,0
+KARO.US,D,20250502,000000,43.77,44.8189,43.6,44,10892,0
+KARO.US,D,20250505,000000,44.43,44.9199,42.8601,44.875,12987,0
+KARO.US,D,20250506,000000,44.33,44.7,44.02,44.23,8260,0
+KARO.US,D,20250507,000000,43.39,45.4,43.34,44.58,15031,0
+KARO.US,D,20250508,000000,45.03,45.63,43.34,44.4,18879,0
+KARO.US,D,20250509,000000,43.95,45.195,43.5865,45.19,23316,0
+KARO.US,D,20250512,000000,45.07,45.07,43.51,44.01,19022,0
+KARO.US,D,20250513,000000,44,46,43.78,44.58,17494,0
+KARO.US,D,20250514,000000,44.6,46.13,43.99,44.9,16558,0
+KARO.US,D,20250515,000000,47.99,51,44.1324,50.25,52555,0
+KARO.US,D,20250516,000000,50.14,55,49.5,54.48,40936,0
+KARO.US,D,20250519,000000,54.45,55.41,53.0354,54.79,43928,0
+KARO.US,D,20250520,000000,54.49,55.25,52.925,54.62,20680,0
+KARO.US,D,20250521,000000,54.53,55,52.92,53.47,27214,0
+KARO.US,D,20250522,000000,53.06,53.65,52,52.96,21393,0
+KARO.US,D,20250523,000000,52.12,54,52.1,52.86,9131,0
+KARO.US,D,20250527,000000,53.6,58,53.01,54.99,150914,0
+KARO.US,D,20250528,000000,55.2,55.445,53.77,54.53,28843,0
+KARO.US,D,20250529,000000,55,55.5,53.9844,55.5,22609,0
+KARO.US,D,20250530,000000,56,56.73,54.36,55.5,22905,0
+KARO.US,D,20250602,000000,55.55,57.285,54.14,55.26,34445,0
+KARO.US,D,20250603,000000,55.15,63.36,54.5,63.1,74212,0
+KARO.US,D,20250604,000000,62.5,63,56.58,57.53,44290,0
+KARO.US,D,20250605,000000,57.5,58,56.95,57.86,39271,0
+KARO.US,D,20250606,000000,57.9,58.75,55.34,58.35,45918,0
+KARO.US,D,20250609,000000,58.89,59.3,57.5,57.5,23253,0
+KARO.US,D,20250610,000000,57.89,60,57.05,59.97,39365,0
+KARO.US,D,20250611,000000,59.91,60.95,59.21,59.53,46191,0
+KARO.US,D,20250612,000000,50,50.64,47.15,47.72,857197,0
+KARO.US,D,20250613,000000,48.41,49.24,47.5601,48.24,237726,0
+KARO.US,D,20250616,000000,48.71,48.71,45.2,45.83,239760,0
+KARO.US,D,20250617,000000,45.77,48.07,45.77,46.79,71810,0
+KARO.US,D,20250618,000000,47.18,48.295,46.62,47.28,57625,0
+KARO.US,D,20250620,000000,47.97,48.98,46,47.34,126330,0
+KARO.US,D,20250623,000000,47.32,47.88,46.26,46.85,62368,0
+KARO.US,D,20250624,000000,47.27,47.94,46.529,47.77,37449,0
+KARO.US,D,20250625,000000,47.85,47.85,46.48,46.75,46385,0
+KARO.US,D,20250626,000000,47.21,47.863,46.42,47.3,67106,0
+KARO.US,D,20250627,000000,47.3,48.04,46.09,47.74,82831,0
+KARO.US,D,20250630,000000,48.42,49.11,47.5,48.98,155075,0
+KARO.US,D,20250701,000000,48.58,49.0322,48.1,48.49,67999,0
+KARO.US,D,20250702,000000,48.5,49,48.275,48.98,60033,0
+KARO.US,D,20250703,000000,49,50.474098,47.0002,50.32,64730,0
+KARO.US,D,20250707,000000,50.19,52.17,49.4,51.86,103796,0
+KARO.US,D,20250708,000000,52.23,52.24,50.19,50.19,73447,0
+KARO.US,D,20250709,000000,50.46,51.48,49.5,51.21,44090,0
+KARO.US,D,20250710,000000,51.48,51.99,50,50.06,48618,0
+KARO.US,D,20250711,000000,50,50.21,48.01,49,38174,0
+KARO.US,D,20250714,000000,48.3,51,48.11,50.52,40548,0
+KARO.US,D,20250715,000000,50.52,51,49.301,49.54,61661,0
+KARO.US,D,20250716,000000,50.89,50.89,49.01,50.06,30346,0
+KARO.US,D,20250717,000000,50.52,50.77,49.86,50.42,39042,0
+KARO.US,D,20250718,000000,50.36,50.88,49.62,50.05,61903,0
+KARO.US,D,20250721,000000,50.42,51.5,49.715,50.84,87746,0
+KARO.US,D,20250722,000000,50.8,51.04,49.84,50.56,84460,0
+KARO.US,D,20250723,000000,51.5,51.625,47.5,48.63,124390,0
+KARO.US,D,20250724,000000,48.12,49.9765,47.1144,47.78,70441,0
+KARO.US,D,20250725,000000,48.07,48.07,46.76,47.94,56750,0
+KARO.US,D,20250728,000000,47.94,48.7099,47.43,48.18,47015,0
+KARO.US,D,20250729,000000,47.87,47.995,46.53,46.81,73380,0
+KARO.US,D,20250730,000000,46.42,47.245,46.04,46.44,48502,0
+KARO.US,D,20250731,000000,46.76,46.763,45.42,45.72,101367,0
+KARO.US,D,20250801,000000,45.25,45.93,44.32,44.92,56317,0
+KARO.US,D,20250804,000000,44.77,45.79,44.76,45.18,46530,0
+KARO.US,D,20250805,000000,45.13,46,44.6001,45.14,64495,0
+KARO.US,D,20250806,000000,45.53,46.4,45.06,46.09,59573,0
+KARO.US,D,20250807,000000,46.5,47.79,45.83,46.28,70437,0
+KARO.US,D,20250808,000000,46.77,47.73,46.51,46.86,57631,0
+KARO.US,D,20250811,000000,47.31,47.7799,46.41,46.41,38122,0
+KARO.US,D,20250812,000000,46.69,47.3367,46.495,46.985,30005,0
+KARO.US,D,20250813,000000,46.99,47.7725,46.792,47.3,33564,0
+KARO.US,D,20250814,000000,47.21,48.6478,47,47.9,76127,0
+KARO.US,D,20250815,000000,47,47.84,46.41,47.16,91578,0
+KARO.US,D,20250818,000000,47.45,48.03,47.0475,47.78,83070,0
+KARO.US,D,20250819,000000,47.99,48.065,46.91,47.25,52704,0
+KARO.US,D,20250820,000000,47.35,47.365,46.54,47.2,47352,0
+KARO.US,D,20250821,000000,47.2,47.85,46.62,47.75,25157,0
+KARO.US,D,20250822,000000,48.12,51.4599,47.9614,50.995,77065,0
+KARO.US,D,20250825,000000,50.5,51.2,49.8,50.07,71924,0
+KARO.US,D,20250826,000000,50.33,51.3,50.2342,51.155,38347,0
+KARO.US,D,20250827,000000,51.49,52.2122,51.185,51.615,42307,0
+KARO.US,D,20250828,000000,52.05,52.725,51.68,52.53,36768,0
+KARO.US,D,20250829,000000,52.855,52.99,52.035,52.655,41371,0
+KARO.US,D,20250902,000000,52.65,54.705,52.04,52.05,58616,0
+KARO.US,D,20250903,000000,52.05,52.75,51.66,51.8,33103,0
+KARO.US,D,20250904,000000,51.97,52.4807,51.875,52.38,27942,0
+KARO.US,D,20250905,000000,52.38,53.04,52,52.98,38048,0
+KARO.US,D,20250908,000000,53.58,55,53.0001,54.85,76444,0
+KARO.US,D,20250909,000000,54.8,54.8,53.615,54.11,23083,0
+KARO.US,D,20250910,000000,54.48,55.61,54.14,55.53,27719,0
+KARO.US,D,20250911,000000,55.06,55.39,53.73,55.39,32884,0
+KARO.US,D,20250912,000000,54.92,55.028833,53.35,54.765,29068,0
+KARO.US,D,20250915,000000,54.56,54.8,53.96,54.8,27839,0
+KARO.US,D,20250916,000000,55,55,53.5,54.98,27851,0
+KARO.US,D,20250917,000000,54.56,55.525,53.5948,55.155,30209,0
+KARO.US,D,20250918,000000,55.31,57.2,55.31,56.27,42384,0
+KARO.US,D,20250919,000000,56.2,56.87,56.19,56.7,64053,0
+KARO.US,D,20250922,000000,56.05,56.7,55.7,56.7,43115,0
+KARO.US,D,20250923,000000,56.49,56.6999,55.6,55.8,34493,0
+KARO.US,D,20250924,000000,55.81,56,55.01,55.45,22817,0
+KARO.US,D,20250925,000000,55.19,56.83,54.3562,56.52,61492,0
+KARO.US,D,20250926,000000,56.46,56.69,55.415,56.66,37810,0
+KARO.US,D,20250929,000000,56.8,60.53,55.85,60.4,152680,0
+KARO.US,D,20250930,000000,59.4,59.4,56.3429,57.12,68692,0
+KARO.US,D,20251001,000000,57.12,57.5,56.8501,57.23,37574,0
+KARO.US,D,20251002,000000,57.23,57.73,56.7901,57.64,37271,0
+KARO.US,D,20251003,000000,57.15,57.9199,56.3,56.69,42760,0
+KARO.US,D,20251006,000000,57.55,58.4468,54.285,54.87,82362,0
+KARO.US,D,20251007,000000,55.2,55.45,53.505,54.82,38653,0
+KARO.US,D,20251008,000000,54.4,54.74,53.78,54.54,29174,0
+KARO.US,D,20251009,000000,54,54.19,53.5038,53.79,24131,0
+KARO.US,D,20251010,000000,53.84,54.25,51.48,51.5,41366,0
+KARO.US,D,20251013,000000,52.37,53.2999,51.5472,52.51,36988,0
+KARO.US,D,20251014,000000,52.51,56.67,52.5,56.4,113931,0
+KARO.US,D,20251015,000000,50,52.8081,47,47.14,267314,0
+KARO.US,D,20251016,000000,47.9,49.4499,44.01,44.22,113102,0
+KARO.US,D,20251017,000000,43.73,45.57,43.36,44.8,87366,0
+KARO.US,D,20251020,000000,45.08,46.23,43.53,43.9,84410,0
+KARO.US,D,20251021,000000,44.87,46.58,44.38,46.235,98416,0
+KARO.US,D,20251022,000000,46.28,46.91,44.5,45.18,50368,0
+KARO.US,D,20251023,000000,46,46.495,45.19,46,44184,0
+KARO.US,D,20251024,000000,46.21,46.63,45.53,46.39,63008,0
+KARO.US,D,20251027,000000,47.17,47.4831,44.24,45.79,80303,0
+KARO.US,D,20251028,000000,45.79,47.01,45.04,45.29,40802,0
+KARO.US,D,20251029,000000,45,45.95,44.5,44.71,42214,0
+KARO.US,D,20251030,000000,44.37,45.195,44.3,44.54,48444,0
+KARO.US,D,20251031,000000,44.85,45.26,44.405,44.58,32039,0
+KARO.US,D,20251103,000000,44.36,45.3,43.76,44.21,73775,0
+KARO.US,D,20251104,000000,43.7,45.23,43.28,43.61,71448,0
+KARO.US,D,20251105,000000,43.54,44.98,43.1,43.83,36277,0
+KARO.US,D,20251106,000000,43.58,45.59,43.58,44,30207,0
+KARO.US,D,20251107,000000,43.59,44.96,42.96,43.37,60530,0
+KARO.US,D,20251110,000000,44,46.45,44,45.78,67014,0
+KARO.US,D,20251111,000000,45.41,46.1481,45,45.06,27169,0
+KARO.US,D,20251112,000000,45.21,46.19,45.141,45.31,21210,0
+KARO.US,D,20251113,000000,45.31,45.72,44.52,45.11,36979,0
+KARO.US,D,20251114,000000,44.34,45.315,44.15,45.04,43488,0
+KARO.US,D,20251117,000000,45.1,45.49,42.59,42.98,40047,0
+KARO.US,D,20251118,000000,42.8,43.6,41.88,42.42,36817,0
+KARO.US,D,20251119,000000,42.23,43.14,41.74,41.98,32764,0
+KARO.US,D,20251120,000000,42.34,42.48,41.415,41.6,63797,0
+KARO.US,D,20251121,000000,41.6,43,41.25,42.69,52370,0
+KARO.US,D,20251124,000000,42.68,43.69,42.68,43.26,41252,0
+KARO.US,D,20251125,000000,43.63,44.485,43.34,44.26,25290,0
+KARO.US,D,20251126,000000,44.3,45.5899,44.3,45.11,42469,0
+KARO.US,D,20251128,000000,45.34,45.711,44.8,45.03,16983,0
+KARO.US,D,20251201,000000,44.51,46.03,44.51,44.83,49135,0
+KARO.US,D,20251202,000000,45.2,46.77,45.12,46.16,63328,0
+KARO.US,D,20251203,000000,45.99,45.99,45.02,45.78,37732,0
+KARO.US,D,20251204,000000,45.4,45.8838,44.4419,44.48,31248,0
+KARO.US,D,20251205,000000,44.66,47.47,44.66,47.13,77169,0
+KARO.US,D,20251208,000000,46.92,47.04,45.58,46.9,61319,0
+KARO.US,D,20251209,000000,46.9,47.5,46.13,47.02,35777,0
+KARO.US,D,20251210,000000,47.28,48.11,46.14,47.85,23583,0
+KARO.US,D,20251211,000000,47.35,48.1033,47.28,47.39,20063,0
+KARO.US,D,20251212,000000,47.25,47.97,46.55,46.55,20863,0
+KARO.US,D,20251215,000000,47.02,47.35,45.8,46.03,26146,0
+KARO.US,D,20251216,000000,46.05,47.41,46.05,46.79,37179,0
+KARO.US,D,20251217,000000,46.8,47.4,46.5,46.99,31510,0
+KARO.US,D,20251218,000000,47,47.3301,46.58,46.75,13333,0
+KARO.US,D,20251219,000000,46.6,48,46.04,46.89,75241,0
+KARO.US,D,20251222,000000,46.97,48.29,46.97,47.665,26885,0
+KARO.US,D,20251223,000000,46.68,47.51,46.4901,47.07,28350,0
+KARO.US,D,20251224,000000,46.92,47.42,46.685,47.2,9083,0
+KARO.US,D,20251226,000000,47.2899,47.7,46.995,47.38,15764,0
+KARO.US,D,20251229,000000,47.32,47.32,46,46.87,28295,0
+KARO.US,D,20251230,000000,46.91,46.91,45.95,45.95,27312,0
+KARO.US,D,20251231,000000,45.7,46.23,45.08,45.5,30656,0
+KARO.US,D,20260102,000000,45.6,45.6,44.335,44.67,36668,0
+KARO.US,D,20260105,000000,45,46.04,44.5,44.58,38332,0
+KARO.US,D,20260106,000000,44.86,46.68,44.66,46.11,40266,0
+KARO.US,D,20260107,000000,46.11,46.7,45.26,45.895,28816,0
+KARO.US,D,20260108,000000,45.89,45.985,44.73,45.13,34184,0
+KARO.US,D,20260109,000000,45.36,45.88,44.52,45.59,36703,0
+KARO.US,D,20260112,000000,45.89,48.4358,45.89,46.29,61120,0
+KARO.US,D,20260113,000000,46.49,46.99,45.4,46.01,28798,0
+KARO.US,D,20260114,000000,45.53,45.95,45.15,45.36,27208,0
+KARO.US,D,20260115,000000,45.8095,46.89,45.0001,46.05,31144,0
+KARO.US,D,20260116,000000,45.72,47.21,45.72,46.8,37682,0
+KARO.US,D,20260120,000000,46.95,48.42,44.76,44.76,100317,0
+KARO.US,D,20260121,000000,48.34,48.34,42.11,43.34,78614,0
+KARO.US,D,20260122,000000,44.18,46.95,44.18,45.95,46632,0
+KARO.US,D,20260123,000000,46.41,50,45.32,49.85,106348,0
+KARO.US,D,20260126,000000,49.92,51.65,49.16,50.84,41317,0
+KARO.US,D,20260127,000000,50.44,51.07,48.69,50.3,68749,0
+KARO.US,D,20260128,000000,50.22,51.55,49.11,50.35,20695,0
+KARO.US,D,20260129,000000,50,50,48.54,49.39,28459,0
+KARO.US,D,20260130,000000,49.1,50.74,48.7091,50.05,26196,0
+KARO.US,D,20260202,000000,50.05,51.19,50.04,50.08,30050,0
+KARO.US,D,20260203,000000,50.25,51.11,47.25,48.27,73533,0
+KARO.US,D,20260204,000000,48.27,49.7778,48.18,48.56,58359,0
+KARO.US,D,20260205,000000,47.94,48.83,47.1,47.92,53214,0
+KARO.US,D,20260206,000000,47.4,50.28,47.4,49.99,51588,0
+KARO.US,D,20260209,000000,49.63,51,48.5,50.43,39212,0
+KARO.US,D,20260210,000000,50.38,52.6,50.1,51.26,40189,0
+KARO.US,D,20260211,000000,51.08,51.1,48.63,49.63,38387,0
+KARO.US,D,20260212,000000,49.44,50.045,46.82,48.88,83944,0
+KARO.US,D,20260213,000000,49,49.5,48.175,48.57,37114,0
+KARO.US,D,20260217,000000,48.62,50,44.51,46.35,73307,0
+KARO.US,D,20260218,000000,46.19,48.1,45.2701,46.64,54714,0

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

@@ -0,0 +1,94 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KFIIU.US,D,20250205,000000,10.02,10.03,10.01,10.01,10890156,0
+KFIIU.US,D,20250206,000000,10.01,10.02,10,10.01,2679597,0
+KFIIU.US,D,20250207,000000,10.02,10.02,10,10,328995,0
+KFIIU.US,D,20250210,000000,10.02,10.02,10.0001,10.015,208787,0
+KFIIU.US,D,20250211,000000,10,10.0191,10,10.01,1363063,0
+KFIIU.US,D,20250212,000000,10.0106,10.0193,10,10,55406,0
+KFIIU.US,D,20250213,000000,10.01,10.0172,10,10.005,10023,0
+KFIIU.US,D,20250214,000000,10.01,10.0184,10,10.01,17036,0
+KFIIU.US,D,20250218,000000,10.02,10.02,10.015,10.015,11254,0
+KFIIU.US,D,20250219,000000,10.015,10.015,10,10.01,26562,0
+KFIIU.US,D,20250220,000000,10.01,10.0188,10.01,10.01,34179,0
+KFIIU.US,D,20250221,000000,10.01,10.02,10.01,10.0191,7305,0
+KFIIU.US,D,20250224,000000,10.02,10.02,10.0149,10.015,4371,0
+KFIIU.US,D,20250225,000000,10.02,10.0268,10,10.01,57739,0
+KFIIU.US,D,20250226,000000,10.02,10.02,10.02,10.02,344,0
+KFIIU.US,D,20250227,000000,10.0111,10.02,10.01,10.01,151021,0
+KFIIU.US,D,20250228,000000,10.02,10.02,10.02,10.02,2380,0
+KFIIU.US,D,20250303,000000,10.01,10.02,10.01,10.015,12230,0
+KFIIU.US,D,20250304,000000,10.02,10.02,10.01,10.02,48748,0
+KFIIU.US,D,20250305,000000,10.02,10.02,10.01,10.01,722371,0
+KFIIU.US,D,20250306,000000,10.02,10.02,10.01,10.01,25143,0
+KFIIU.US,D,20250307,000000,10.02,10.02,10.0149,10.0189,1876,0
+KFIIU.US,D,20250310,000000,10.02,10.02,10.01,10.01,228037,0
+KFIIU.US,D,20250311,000000,10.03,10.0508,10.03,10.04,1607643,0
+KFIIU.US,D,20250312,000000,10.04,10.05,10.04,10.05,53832,0
+KFIIU.US,D,20250313,000000,10.05,10.06,10.05,10.05,184524,0
+KFIIU.US,D,20250314,000000,10.05,10.06,10.05,10.06,13616,0
+KFIIU.US,D,20250318,000000,10.03,10.03,10,10.01,3065,0
+KFIIU.US,D,20250320,000000,10.0411,10.053,10.04,10.04,2144,0
+KFIIU.US,D,20250324,000000,10.05,10.05,10.05,10.05,217,0
+KFIIU.US,D,20250325,000000,10.05,10.06,10.03,10.06,111434,0
+KFIIU.US,D,20250326,000000,10,10.07,10,10.07,30277,0
+KFIIU.US,D,20250328,000000,10.07,10.1,10.07,10.09,6148,0
+KFIIU.US,D,20250402,000000,10.07,10.07,10.07,10.07,1305,0
+KFIIU.US,D,20250403,000000,10.09,10.09,10.07,10.08,738,0
+KFIIU.US,D,20250404,000000,10.07,10.09,10.07,10.09,722,0
+KFIIU.US,D,20250407,000000,10.07,10.09,10.06,10.09,863,0
+KFIIU.US,D,20250408,000000,10.08,10.08,10.06,10.06,593,0
+KFIIU.US,D,20250409,000000,10.08,10.08,10.08,10.08,213,0
+KFIIU.US,D,20250410,000000,10.09,10.09,10.08,10.08,12589,0
+KFIIU.US,D,20250411,000000,10.08,10.09,10.06,10.07,115657,0
+KFIIU.US,D,20250414,000000,10.07,10.09,10.04,10.08,19404,0
+KFIIU.US,D,20250421,000000,10.09,10.09,10.06,10.09,7764,0
+KFIIU.US,D,20250422,000000,10.1,10.1,10.1,10.1,610,0
+KFIIU.US,D,20250423,000000,10.1,10.1,10.1,10.1,372,0
+KFIIU.US,D,20250424,000000,10.1,10.1,10.0899,10.0999,2797,0
+KFIIU.US,D,20250425,000000,10.08,10.25,10.08,10.13,7957,0
+KFIIU.US,D,20250428,000000,10.3,10.3,10.3,10.3,2171,0
+KFIIU.US,D,20250429,000000,10.13,10.13,10.13,10.13,100,0
+KFIIU.US,D,20250501,000000,10.13,10.13,10.1,10.1,20354,0
+KFIIU.US,D,20250502,000000,10.24,10.24,10.24,10.24,300,0
+KFIIU.US,D,20250508,000000,10.19,10.19,10.19,10.19,270,0
+KFIIU.US,D,20250509,000000,10.2,10.2,10.2,10.2,254,0
+KFIIU.US,D,20250512,000000,10.2,10.2001,10.2,10.2,803,0
+KFIIU.US,D,20250513,000000,10.17,10.17,10.17,10.17,102,0
+KFIIU.US,D,20250515,000000,10.21,10.21,10.17,10.18,4374,0
+KFIIU.US,D,20250603,000000,10.24,10.24,10.2294,10.24,1736,0
+KFIIU.US,D,20250605,000000,10.2288,10.325,10.2288,10.27,3599,0
+KFIIU.US,D,20250611,000000,10.24,10.26,10.24,10.26,100406,0
+KFIIU.US,D,20250616,000000,10.33,10.33,10.26,10.26,928,0
+KFIIU.US,D,20250617,000000,10.29,10.29,10.29,10.29,49575,0
+KFIIU.US,D,20250618,000000,10.26,10.26,10.26,10.26,171,0
+KFIIU.US,D,20250620,000000,10.34,10.34,10.34,10.34,998,0
+KFIIU.US,D,20250701,000000,10.31,10.31,10.31,10.31,130,0
+KFIIU.US,D,20250702,000000,10.3,10.3,10.3,10.3,105,0
+KFIIU.US,D,20250707,000000,10.3,10.3,10.3,10.3,110,0
+KFIIU.US,D,20250714,000000,10.3,10.3,10.3,10.3,148,0
+KFIIU.US,D,20250729,000000,10.46,10.5,10.3,10.3,2100,0
+KFIIU.US,D,20250806,000000,10.3,10.3,10.3,10.3,106,0
+KFIIU.US,D,20250818,000000,10.3,10.3,10.3,10.3,594,0
+KFIIU.US,D,20250820,000000,10.33,10.33,10.3,10.3,1414,0
+KFIIU.US,D,20250903,000000,10.31,10.31,10.3046,10.31,2055,0
+KFIIU.US,D,20250909,000000,10.3215,10.3215,10.31,10.3101,702,0
+KFIIU.US,D,20250915,000000,10.3242,10.3439,10.32,10.3439,2233,0
+KFIIU.US,D,20251001,000000,10.3499,10.35,10.3495,10.35,1907,0
+KFIIU.US,D,20251003,000000,10.37,10.3749,10.37,10.3749,3959,0
+KFIIU.US,D,20251027,000000,10.5,10.56,10.5,10.56,420,0
+KFIIU.US,D,20251103,000000,10.41,10.41,10.41,10.41,101,0
+KFIIU.US,D,20251105,000000,10.85,10.85,10.38,10.38,868,0
+KFIIU.US,D,20251111,000000,10.42,10.42,10.38,10.38,249,0
+KFIIU.US,D,20251202,000000,10.99,10.99,10.99,10.99,938,0
+KFIIU.US,D,20251204,000000,10.99,11.4,10.59,10.8,9480,0
+KFIIU.US,D,20251205,000000,10.94,11.45,10.79,11.2,2251,0
+KFIIU.US,D,20251210,000000,10.71,11.6,10.6,11.6,1124,0
+KFIIU.US,D,20251212,000000,11.8,12.28,11.8,11.8,1000,0
+KFIIU.US,D,20251215,000000,10.91,11.48,10.51,11.48,1038,0
+KFIIU.US,D,20251222,000000,10.54,11.2,10.51,10.51,601,0
+KFIIU.US,D,20251226,000000,10.61,10.75,10.45,10.75,2073,0
+KFIIU.US,D,20251231,000000,10.46,10.46,10.46,10.46,1037,0
+KFIIU.US,D,20260126,000000,10.55,10.55,10.48,10.55,2301,0
+KFIIU.US,D,20260205,000000,10.5,10.5,10.5,10.5,113,0
+KFIIU.US,D,20260206,000000,10.58,10.59,10.5,10.5,1424,0
+KFIIU.US,D,20260209,000000,10.75,10.75,10.75,10.75,900,0

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

@@ -0,0 +1,956 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KITTW.US,D,20210805,000000,0.5,0.57,0.49625,0.57,122790,0
+KITTW.US,D,20210806,000000,0.55,0.5503,0.499839,0.525,836009,0
+KITTW.US,D,20210809,000000,0.5,0.5299,0.4997,0.52,137601,0
+KITTW.US,D,20210810,000000,0.506,0.5496,0.502,0.509799,86801,0
+KITTW.US,D,20210811,000000,0.51,0.5289,0.4701,0.5266,9537,0
+KITTW.US,D,20210812,000000,0.5106,0.6005,0.5012,0.533791,28439,0
+KITTW.US,D,20210813,000000,0.515049,0.54,0.510101,0.54,372376,0
+KITTW.US,D,20210816,000000,0.5101,0.549,0.5101,0.549,21575,0
+KITTW.US,D,20210817,000000,0.51,0.52655,0.5,0.5,42102,0
+KITTW.US,D,20210818,000000,0.52,0.52001,0.52,0.52,1552,0
+KITTW.US,D,20210819,000000,0.52,0.52,0.4901,0.4979,125053,0
+KITTW.US,D,20210820,000000,0.509899,0.5099,0.4732,0.499899,64164,0
+KITTW.US,D,20210823,000000,0.5,0.5299,0.4911,0.509899,101322,0
+KITTW.US,D,20210824,000000,0.5149,0.519799,0.495,0.5,27263,0
+KITTW.US,D,20210825,000000,0.52,0.52,0.482,0.482,62653,0
+KITTW.US,D,20210826,000000,0.491,0.511899,0.4799,0.479999,66819,0
+KITTW.US,D,20210827,000000,0.508699,0.508699,0.4688,0.471,28547,0
+KITTW.US,D,20210830,000000,0.5034,0.5034,0.467201,0.48,170677,0
+KITTW.US,D,20210831,000000,0.4602,0.481499,0.4602,0.477,7580,0
+KITTW.US,D,20210901,000000,0.475,0.480899,0.4701,0.4798,9073,0
+KITTW.US,D,20210902,000000,0.470201,0.470201,0.46535,0.47,8261,0
+KITTW.US,D,20210903,000000,0.479899,0.479899,0.4554,0.469699,36368,0
+KITTW.US,D,20210907,000000,0.469699,0.4997,0.4603,0.4996,257671,0
+KITTW.US,D,20210908,000000,0.4767,0.4784,0.4767,0.4784,810,0
+KITTW.US,D,20210909,000000,0.48,0.5093,0.48,0.49,21269,0
+KITTW.US,D,20210910,000000,0.5,0.5,0.47,0.4802,39100,0
+KITTW.US,D,20210913,000000,0.5088,0.5088,0.433,0.489899,25060,0
+KITTW.US,D,20210914,000000,0.48095,0.4999,0.48095,0.489899,500,0
+KITTW.US,D,20210915,000000,0.499799,0.499799,0.48,0.4899,5800,0
+KITTW.US,D,20210916,000000,0.49,0.49,0.4691,0.479899,8245,0
+KITTW.US,D,20210917,000000,0.4885,0.509899,0.4603,0.509899,32495,0
+KITTW.US,D,20210920,000000,0.4748,0.509899,0.4631,0.480001,38536,0
+KITTW.US,D,20210921,000000,0.49,0.5,0.4652,0.4862,16404,0
+KITTW.US,D,20210922,000000,0.49,0.5099,0.4783,0.48,52389,0
+KITTW.US,D,20210923,000000,0.5,0.5,0.4701,0.489899,22600,0
+KITTW.US,D,20210924,000000,0.51,0.51,0.4812,0.49,227872,0
+KITTW.US,D,20210927,000000,0.49,0.5099,0.4699,0.47,249261,0
+KITTW.US,D,20210928,000000,0.4701,0.475,0.4499,0.45,88329,0
+KITTW.US,D,20210929,000000,0.46,0.461905,0.436,0.45,136253,0
+KITTW.US,D,20210930,000000,0.4789,0.4789,0.449101,0.46,73772,0
+KITTW.US,D,20211001,000000,0.46,0.4697,0.4552,0.46,9975,0
+KITTW.US,D,20211004,000000,0.464,0.464,0.45,0.4596,15625,0
+KITTW.US,D,20211005,000000,0.45,0.459799,0.4432,0.45,20260,0
+KITTW.US,D,20211006,000000,0.449,0.45,0.440301,0.446,49190,0
+KITTW.US,D,20211007,000000,0.4629,0.4629,0.44,0.4401,171114,0
+KITTW.US,D,20211008,000000,0.448699,0.4487,0.4201,0.4233,54161,0
+KITTW.US,D,20211011,000000,0.430201,0.430201,0.42,0.4246,41313,0
+KITTW.US,D,20211012,000000,0.425,0.4399,0.411,0.4335,101834,0
+KITTW.US,D,20211013,000000,0.469899,0.469899,0.4489,0.459799,110406,0
+KITTW.US,D,20211014,000000,0.4494,0.4543,0.439653,0.4499,11302,0
+KITTW.US,D,20211015,000000,0.449,0.449,0.448,0.448,1000,0
+KITTW.US,D,20211018,000000,0.4122,0.45745,0.4122,0.4447,63900,0
+KITTW.US,D,20211019,000000,0.44,0.466899,0.4122,0.449,54134,0
+KITTW.US,D,20211020,000000,0.4402,0.445,0.4385,0.44,42626,0
+KITTW.US,D,20211021,000000,0.44,0.468799,0.44,0.4687,84015,0
+KITTW.US,D,20211022,000000,0.43,0.51,0.43,0.5088,336328,0
+KITTW.US,D,20211025,000000,0.51,0.5299,0.4707,0.5249,102455,0
+KITTW.US,D,20211026,000000,0.5149,0.539899,0.5149,0.52,137177,0
+KITTW.US,D,20211027,000000,0.52,0.5398,0.5055,0.5225,16300,0
+KITTW.US,D,20211028,000000,0.52,0.535,0.52,0.53,12161,0
+KITTW.US,D,20211029,000000,0.520301,0.54,0.520301,0.5301,18112,0
+KITTW.US,D,20211101,000000,0.53,0.54,0.52,0.53,49711,0
+KITTW.US,D,20211102,000000,0.539899,0.539899,0.51,0.52,19797,0
+KITTW.US,D,20211103,000000,0.52,0.538039,0.52,0.521,14460,0
+KITTW.US,D,20211104,000000,0.54,0.54,0.5207,0.538899,16317,0
+KITTW.US,D,20211105,000000,0.539899,0.5787,0.53,0.53,52154,0
+KITTW.US,D,20211108,000000,0.5698,0.5699,0.51,0.54,25621,0
+KITTW.US,D,20211109,000000,0.55,0.57,0.5486,0.57,23060,0
+KITTW.US,D,20211110,000000,0.57,0.579799,0.549,0.5513,29364,0
+KITTW.US,D,20211111,000000,0.58,0.58,0.5699,0.5699,30265,0
+KITTW.US,D,20211112,000000,0.58,0.58,0.51,0.53,19900,0
+KITTW.US,D,20211115,000000,0.5049,0.5498,0.5049,0.539701,4420,0
+KITTW.US,D,20211116,000000,0.538,0.547499,0.501301,0.547499,8127,0
+KITTW.US,D,20211117,000000,0.56255,0.568,0.521,0.568,23672,0
+KITTW.US,D,20211118,000000,0.5679,0.58,0.5301,0.56,19840,0
+KITTW.US,D,20211119,000000,0.5351,0.5351,0.5215,0.53,27973,0
+KITTW.US,D,20211122,000000,0.53,0.53,0.4601,0.5002,69551,0
+KITTW.US,D,20211123,000000,0.518,0.54,0.518,0.5283,32200,0
+KITTW.US,D,20211124,000000,0.5011,0.5601,0.5011,0.5301,75457,0
+KITTW.US,D,20211126,000000,0.53,0.5799,0.53,0.5798,2270,0
+KITTW.US,D,20211129,000000,0.5698,0.5798,0.55,0.5798,8000,0
+KITTW.US,D,20211130,000000,0.54,0.579299,0.510301,0.579299,5329,0
+KITTW.US,D,20211201,000000,0.529899,0.5599,0.521049,0.55,12536,0
+KITTW.US,D,20211202,000000,0.53,0.549899,0.515001,0.5191,13700,0
+KITTW.US,D,20211203,000000,0.53,0.549899,0.510201,0.519899,11319,0
+KITTW.US,D,20211206,000000,0.5101,0.525,0.5011,0.52,26577,0
+KITTW.US,D,20211207,000000,0.51,0.538,0.5023,0.538,39327,0
+KITTW.US,D,20211208,000000,0.538,0.54,0.52,0.538,17900,0
+KITTW.US,D,20211209,000000,0.567799,0.567799,0.5222,0.537,12046,0
+KITTW.US,D,20211210,000000,0.5201,0.564799,0.52,0.5341,28731,0
+KITTW.US,D,20211214,000000,0.525,0.529899,0.5011,0.5288,28977,0
+KITTW.US,D,20211215,000000,0.5178,0.525,0.5111,0.52,15702,0
+KITTW.US,D,20211216,000000,0.58,0.58,0.5249,0.5249,1834,0
+KITTW.US,D,20211217,000000,0.61,0.65,0.552,0.5533,627528,0
+KITTW.US,D,20211220,000000,0.56,0.5799,0.5401,0.5401,129324,0
+KITTW.US,D,20211221,000000,0.5201,0.565,0.52,0.55,119115,0
+KITTW.US,D,20211222,000000,0.5202,0.532501,0.52,0.5275,60700,0
+KITTW.US,D,20211223,000000,0.52,0.5301,0.519753,0.528799,46610,0
+KITTW.US,D,20211227,000000,0.528599,0.5599,0.528,0.535,12250,0
+KITTW.US,D,20211228,000000,0.535,0.535001,0.53,0.53,9198,0
+KITTW.US,D,20211229,000000,0.53,0.53,0.53,0.53,4650,0
+KITTW.US,D,20211230,000000,0.53,0.5764,0.53,0.5764,102421,0
+KITTW.US,D,20211231,000000,0.54,0.6,0.532599,0.5999,62274,0
+KITTW.US,D,20220103,000000,0.6451,0.6451,0.5601,0.572,2984,0
+KITTW.US,D,20220104,000000,0.5707,0.5708,0.5707,0.570701,2000,0
+KITTW.US,D,20220105,000000,0.560101,0.5801,0.56,0.5801,23470,0
+KITTW.US,D,20220106,000000,0.57,0.572971,0.57,0.5702,5500,0
+KITTW.US,D,20220107,000000,0.570101,0.570101,0.5501,0.550201,28138,0
+KITTW.US,D,20220110,000000,0.5501,0.5502,0.511,0.53,21060,0
+KITTW.US,D,20220111,000000,0.5161,0.54,0.5161,0.5293,11322,0
+KITTW.US,D,20220112,000000,0.5201,0.5201,0.5201,0.5201,358,0
+KITTW.US,D,20220113,000000,0.510101,0.6099,0.510101,0.59,268756,0
+KITTW.US,D,20220114,000000,0.65,0.65,0.5399,0.58,4400,0
+KITTW.US,D,20220118,000000,0.5601,0.5697,0.56,0.56,38000,0
+KITTW.US,D,20220119,000000,0.56,0.56,0.5401,0.5432,168365,0
+KITTW.US,D,20220120,000000,0.5599,0.5699,0.5599,0.56,2050,0
+KITTW.US,D,20220121,000000,0.5201,0.55,0.52,0.52,14676,0
+KITTW.US,D,20220124,000000,0.52,0.5538,0.5,0.5004,62543,0
+KITTW.US,D,20220125,000000,0.5799,0.5799,0.5799,0.5799,200,0
+KITTW.US,D,20220126,000000,0.529,0.5438,0.4801,0.4801,5120,0
+KITTW.US,D,20220127,000000,0.4998,0.5,0.45,0.45,10382,0
+KITTW.US,D,20220128,000000,0.45,0.46,0.374258,0.4,50680,0
+KITTW.US,D,20220131,000000,0.359,0.4,0.35,0.37,98577,0
+KITTW.US,D,20220201,000000,0.5098,0.5098,0.360168,0.37,39377,0
+KITTW.US,D,20220202,000000,0.35,0.36,0.3102,0.324,85871,0
+KITTW.US,D,20220203,000000,0.33,0.3699,0.3299,0.34,64836,0
+KITTW.US,D,20220204,000000,0.4894,0.4894,0.325,0.34,2050,0
+KITTW.US,D,20220207,000000,0.389949,0.389949,0.3199,0.34,8365,0
+KITTW.US,D,20220208,000000,0.2999,0.3238,0.2901,0.3,44560,0
+KITTW.US,D,20220209,000000,0.3777,0.3777,0.2999,0.2999,13440,0
+KITTW.US,D,20220210,000000,0.3418,0.3418,0.28495,0.3,7565,0
+KITTW.US,D,20220211,000000,0.2805,0.3,0.2389,0.2967,92270,0
+KITTW.US,D,20220214,000000,0.275,0.2999,0.275,0.28,61406,0
+KITTW.US,D,20220215,000000,0.4478,0.4478,0.26,0.3,65055,0
+KITTW.US,D,20220216,000000,0.3,0.3804,0.3,0.3804,2148,0
+KITTW.US,D,20220217,000000,0.389299,0.4198,0.3301,0.4198,9630,0
+KITTW.US,D,20220218,000000,0.36,0.4189,0.36,0.36,7410,0
+KITTW.US,D,20220222,000000,0.3793,0.3793,0.349034,0.37,968,0
+KITTW.US,D,20220223,000000,0.345,0.345,0.30109,0.3449,8900,0
+KITTW.US,D,20220224,000000,0.35,0.355,0.34,0.35,3848,0
+KITTW.US,D,20220225,000000,0.36,0.37,0.34,0.3699,30717,0
+KITTW.US,D,20220228,000000,0.5099,0.5099,0.37,0.38,19143,0
+KITTW.US,D,20220301,000000,0.412,0.412,0.34,0.372699,7968,0
+KITTW.US,D,20220302,000000,0.395843,0.4396,0.3521,0.4345,3600,0
+KITTW.US,D,20220303,000000,0.4396,0.4396,0.38,0.385,2430,0
+KITTW.US,D,20220304,000000,0.4253,0.4253,0.3568,0.3616,1800,0
+KITTW.US,D,20220307,000000,0.394,0.394,0.372,0.39,2830,0
+KITTW.US,D,20220308,000000,0.3893,0.3893,0.34,0.37,16012,0
+KITTW.US,D,20220309,000000,0.367,0.3839,0.3501,0.376949,2524,0
+KITTW.US,D,20220310,000000,0.37,0.37,0.37,0.37,600,0
+KITTW.US,D,20220311,000000,0.49,0.49,0.3401,0.4499,1724,0
+KITTW.US,D,20220314,000000,0.49,0.49,0.3401,0.3511,7878,0
+KITTW.US,D,20220315,000000,0.35,0.4155,0.35,0.35,19694,0
+KITTW.US,D,20220316,000000,0.395,0.395,0.35,0.3672,3682,0
+KITTW.US,D,20220317,000000,0.38,0.38,0.3457,0.3797,4200,0
+KITTW.US,D,20220318,000000,0.3999,0.3999,0.35,0.35,463373,0
+KITTW.US,D,20220321,000000,0.3999,0.3999,0.3999,0.3999,106,0
+KITTW.US,D,20220322,000000,0.3899,0.39,0.367499,0.3897,32877,0
+KITTW.US,D,20220323,000000,0.3899,0.3999,0.37,0.37,26259,0
+KITTW.US,D,20220324,000000,0.3999,0.3999,0.3538,0.364501,3824,0
+KITTW.US,D,20220325,000000,0.3931,0.3931,0.39,0.39,822,0
+KITTW.US,D,20220328,000000,0.395,0.3999,0.3558,0.3999,3048,0
+KITTW.US,D,20220329,000000,0.3998,0.3999,0.3998,0.3999,1800,0
+KITTW.US,D,20220330,000000,0.3999,0.44,0.399308,0.4201,56156,0
+KITTW.US,D,20220331,000000,0.475,0.475,0.395,0.4154,47384,0
+KITTW.US,D,20220401,000000,0.45,0.4695,0.361,0.465,115860,0
+KITTW.US,D,20220404,000000,0.475,0.475,0.3902,0.4009,72612,0
+KITTW.US,D,20220405,000000,0.4699,0.4699,0.41,0.4599,79799,0
+KITTW.US,D,20220406,000000,0.47,0.47,0.4371,0.47,2752,0
+KITTW.US,D,20220407,000000,0.475,0.5399,0.4499,0.4943,372085,0
+KITTW.US,D,20220408,000000,0.51,0.6014,0.5,0.6,368915,0
+KITTW.US,D,20220411,000000,0.6,0.669,0.6,0.6499,292843,0
+KITTW.US,D,20220412,000000,0.66,0.66,0.48,0.6,14142,0
+KITTW.US,D,20220413,000000,0.6,0.6,0.5592,0.6,3984,0
+KITTW.US,D,20220414,000000,0.61,0.61,0.502,0.5899,1584,0
+KITTW.US,D,20220418,000000,0.61,0.6527,0.5203,0.6,55203,0
+KITTW.US,D,20220419,000000,0.65,0.65,0.4927,0.5096,75349,0
+KITTW.US,D,20220420,000000,0.6299,0.6299,0.47,0.4701,40941,0
+KITTW.US,D,20220421,000000,0.4701,0.5997,0.47,0.51,12759,0
+KITTW.US,D,20220422,000000,0.4701,0.5897,0.4701,0.5642,117675,0
+KITTW.US,D,20220425,000000,0.56,0.56,0.5201,0.53,10400,0
+KITTW.US,D,20220426,000000,0.5598,0.5598,0.5003,0.55,4302,0
+KITTW.US,D,20220427,000000,0.4801,0.5599,0.4801,0.5598,4101,0
+KITTW.US,D,20220428,000000,0.5387,0.5399,0.5132,0.5399,14299,0
+KITTW.US,D,20220429,000000,0.5574,0.62,0.5499,0.6,236549,0
+KITTW.US,D,20220503,000000,0.54,0.56,0.51,0.55,82810,0
+KITTW.US,D,20220504,000000,0.5201,0.53,0.4902,0.53,40737,0
+KITTW.US,D,20220505,000000,0.53,0.53,0.4905,0.4905,1883,0
+KITTW.US,D,20220506,000000,0.5,0.53,0.490201,0.53,5800,0
+KITTW.US,D,20220509,000000,0.500201,0.502596,0.43,0.4301,50880,0
+KITTW.US,D,20220510,000000,0.4,0.4937,0.3397,0.4281,229457,0
+KITTW.US,D,20220511,000000,0.4,0.4505,0.4,0.4002,31180,0
+KITTW.US,D,20220512,000000,0.424,0.584,0.4101,0.4202,5370,0
+KITTW.US,D,20220516,000000,0.5555,0.5555,0.46,0.46,2300,0
+KITTW.US,D,20220517,000000,0.538,0.538,0.4101,0.44,7764,0
+KITTW.US,D,20220518,000000,0.4301,0.5235,0.4301,0.5048,800,0
+KITTW.US,D,20220519,000000,0.465051,0.518,0.3832,0.4105,74912,0
+KITTW.US,D,20220520,000000,0.4001,0.42,0.4001,0.42,200,0
+KITTW.US,D,20220523,000000,0.3502,0.487,0.3502,0.3902,7470,0
+KITTW.US,D,20220524,000000,0.44,0.44,0.4,0.4,1047,0
+KITTW.US,D,20220525,000000,0.42,0.42,0.3986,0.41,1200,0
+KITTW.US,D,20220526,000000,0.42,0.42,0.42,0.42,602,0
+KITTW.US,D,20220527,000000,0.361,0.4246,0.361,0.4246,3772,0
+KITTW.US,D,20220531,000000,0.42,0.4314,0.3604,0.42,61762,0
+KITTW.US,D,20220601,000000,0.3983,0.4498,0.351,0.4498,692,0
+KITTW.US,D,20220603,000000,0.3704,0.43,0.3479,0.4201,27801,0
+KITTW.US,D,20220606,000000,0.191,0.375,0.191,0.3223,15472,0
+KITTW.US,D,20220608,000000,0.3197,0.34,0.3001,0.33,9726,0
+KITTW.US,D,20220609,000000,0.3993,0.3993,0.3654,0.3654,300,0
+KITTW.US,D,20220615,000000,0.3897,0.3897,0.3897,0.3897,101,0
+KITTW.US,D,20220621,000000,0.301,0.3192,0.289,0.3192,2551,0
+KITTW.US,D,20220623,000000,0.35,0.35,0.301,0.31,12050,0
+KITTW.US,D,20220628,000000,0.301,0.3499,0.301,0.3499,2250,0
+KITTW.US,D,20220629,000000,0.301,0.32,0.301,0.32,5600,0
+KITTW.US,D,20220701,000000,0.310501,0.310501,0.301,0.303851,3276,0
+KITTW.US,D,20220705,000000,0.301,0.303851,0.251,0.3,27101,0
+KITTW.US,D,20220707,000000,0.3196,0.3196,0.3196,0.3196,1000,0
+KITTW.US,D,20220708,000000,0.30115,0.3199,0.285,0.2901,7400,0
+KITTW.US,D,20220712,000000,0.2648,0.3196,0.2648,0.3196,810,0
+KITTW.US,D,20220713,000000,0.3199,0.32,0.27,0.3,66565,0
+KITTW.US,D,20220714,000000,0.32,0.32,0.31,0.31,1500,0
+KITTW.US,D,20220715,000000,0.32,0.32,0.3,0.3,14316,0
+KITTW.US,D,20220718,000000,0.291,0.3199,0.251,0.3198,1210,0
+KITTW.US,D,20220804,000000,0.32,0.32,0.3199,0.3199,400,0
+KITTW.US,D,20220805,000000,0.3196,0.3196,0.3196,0.3196,5075,0
+KITTW.US,D,20220808,000000,0.305,0.3053,0.305,0.305,2250,0
+KITTW.US,D,20220809,000000,0.319799,0.319799,0.319799,0.319799,2000,0
+KITTW.US,D,20220811,000000,0.2711,0.3199,0.2711,0.3199,1175,0
+KITTW.US,D,20220812,000000,0.32,0.32,0.2945,0.3085,19050,0
+KITTW.US,D,20220815,000000,0.4,0.4395,0.3501,0.359899,25419,0
+KITTW.US,D,20220817,000000,0.3102,0.36,0.3102,0.35,618,0
+KITTW.US,D,20220823,000000,0.3267,0.3501,0.3267,0.3501,725,0
+KITTW.US,D,20220825,000000,0.3247,0.34495,0.31,0.33,10294,0
+KITTW.US,D,20220826,000000,0.3001,0.3599,0.3001,0.3599,1122,0
+KITTW.US,D,20220830,000000,0.33,0.36,0.33,0.36,20154,0
+KITTW.US,D,20220831,000000,0.394999,0.43,0.394999,0.4,905,0
+KITTW.US,D,20220906,000000,0.33,0.4342,0.32,0.32,39586,0
+KITTW.US,D,20220907,000000,0.32,0.33,0.25234,0.28995,165174,0
+KITTW.US,D,20220908,000000,0.299,0.429999,0.2714,0.29,77890,0
+KITTW.US,D,20220909,000000,0.32,0.33,0.29,0.33,5600,0
+KITTW.US,D,20220912,000000,0.29,0.32,0.261,0.32,2100,0
+KITTW.US,D,20220913,000000,0.2901,0.4465,0.25,0.327179,225058,0
+KITTW.US,D,20220914,000000,0.33,0.42,0.32,0.3601,584219,0
+KITTW.US,D,20220915,000000,0.36,0.37,0.35,0.35,64056,0
+KITTW.US,D,20220916,000000,0.3112,0.35,0.3112,0.35,46881,0
+KITTW.US,D,20220919,000000,0.42,0.44,0.311,0.3925,546188,0
+KITTW.US,D,20220920,000000,0.3399,0.34075,0.2701,0.3309,178992,0
+KITTW.US,D,20220921,000000,0.33,0.33,0.27,0.29,58968,0
+KITTW.US,D,20220922,000000,0.2802,0.29,0.2702,0.2745,23901,0
+KITTW.US,D,20220923,000000,0.2849,0.2849,0.205,0.2715,112494,0
+KITTW.US,D,20220926,000000,0.2788,0.2858,0.2788,0.2858,2300,0
+KITTW.US,D,20220928,000000,0.2375,0.2375,0.23,0.2324,6813,0
+KITTW.US,D,20220929,000000,0.2499,0.25,0.2499,0.2499,200,0
+KITTW.US,D,20220930,000000,0.2689,0.2689,0.26,0.26,900,0
+KITTW.US,D,20221004,000000,0.251249,0.28,0.25,0.25,129218,0
+KITTW.US,D,20221005,000000,0.3436,0.39,0.3025,0.3458,356516,0
+KITTW.US,D,20221006,000000,0.38,0.3994,0.27,0.28,316689,0
+KITTW.US,D,20221007,000000,0.26,0.28,0.2502,0.28,40498,0
+KITTW.US,D,20221010,000000,0.288,0.3562,0.2835,0.3,340173,0
+KITTW.US,D,20221011,000000,0.3199,0.32,0.2795,0.3,53880,0
+KITTW.US,D,20221012,000000,0.3376,0.3376,0.29,0.3,8116,0
+KITTW.US,D,20221013,000000,0.3,0.3,0.3,0.3,16251,0
+KITTW.US,D,20221014,000000,0.41,0.41,0.31,0.35,46953,0
+KITTW.US,D,20221017,000000,0.279,0.36,0.2704,0.35,2424,0
+KITTW.US,D,20221018,000000,0.3,0.3465,0.27,0.309,22732,0
+KITTW.US,D,20221019,000000,0.2937,0.2937,0.2937,0.2937,1080,0
+KITTW.US,D,20221021,000000,0.29,0.29,0.29,0.29,1000,0
+KITTW.US,D,20221024,000000,0.25,0.25,0.24,0.24,3370,0
+KITTW.US,D,20221025,000000,0.21,0.3274,0.21,0.317,820,0
+KITTW.US,D,20221026,000000,0.2272,0.240783,0.2202,0.240783,1236,0
+KITTW.US,D,20221028,000000,0.27,0.27,0.26,0.27,1700,0
+KITTW.US,D,20221031,000000,0.2901,0.2901,0.27,0.27,45496,0
+KITTW.US,D,20221101,000000,0.2715,0.2715,0.27,0.27,28306,0
+KITTW.US,D,20221102,000000,0.25,0.25,0.2111,0.215,21672,0
+KITTW.US,D,20221103,000000,0.3,0.3,0.25,0.2513,300,0
+KITTW.US,D,20221104,000000,0.25,0.3,0.25,0.2594,13716,0
+KITTW.US,D,20221107,000000,0.26,0.26,0.255,0.255,4010,0
+KITTW.US,D,20221108,000000,0.2051,0.218,0.1968,0.1999,122155,0
+KITTW.US,D,20221109,000000,0.2,0.2501,0.19,0.2501,3888,0
+KITTW.US,D,20221110,000000,0.2402,0.2402,0.2402,0.2402,364,0
+KITTW.US,D,20221111,000000,0.249799,0.25,0.22,0.25,6039,0
+KITTW.US,D,20221114,000000,0.25,0.25,0.25,0.25,2056,0
+KITTW.US,D,20221116,000000,0.3875,0.3875,0.25,0.25,2334,0
+KITTW.US,D,20221118,000000,0.3408,0.3408,0.25,0.25,54072,0
+KITTW.US,D,20221121,000000,0.2401,0.2401,0.2401,0.2401,100,0
+KITTW.US,D,20221122,000000,0.2001,0.2001,0.149986,0.1702,292813,0
+KITTW.US,D,20221123,000000,0.1699,0.1699,0.1661,0.1661,1016,0
+KITTW.US,D,20221125,000000,0.165,0.17,0.165,0.166,910,0
+KITTW.US,D,20221129,000000,0.2218,0.2218,0.16,0.16,6406,0
+KITTW.US,D,20221130,000000,0.17,0.17,0.152499,0.155,19423,0
+KITTW.US,D,20221201,000000,0.17,0.17,0.15385,0.15385,5600,0
+KITTW.US,D,20221202,000000,0.15,0.157,0.15,0.155,20469,0
+KITTW.US,D,20221205,000000,0.2295,0.2462,0.155,0.2,40705,0
+KITTW.US,D,20221206,000000,0.2299,0.2299,0.1999,0.1999,2100,0
+KITTW.US,D,20221207,000000,0.22,0.22,0.175,0.175,4000,0
+KITTW.US,D,20221208,000000,0.19,0.2,0.19,0.2,2401,0
+KITTW.US,D,20221209,000000,0.2499,0.25,0.1976,0.2025,96063,0
+KITTW.US,D,20221212,000000,0.22,0.2666,0.1976,0.2501,803700,0
+KITTW.US,D,20221213,000000,0.25,0.2501,0.25,0.25,6001,0
+KITTW.US,D,20221214,000000,0.2898,0.2903,0.2599,0.26,7210,0
+KITTW.US,D,20221216,000000,0.25,0.3,0.2226,0.3,48364,0
+KITTW.US,D,20221219,000000,0.2502,0.2502,0.2502,0.2502,6034,0
+KITTW.US,D,20221221,000000,0.24,0.24,0.24,0.24,794,0
+KITTW.US,D,20221222,000000,0.3,0.3,0.3,0.3,100,0
+KITTW.US,D,20221227,000000,0.3,0.3,0.3,0.3,1025,0
+KITTW.US,D,20221229,000000,0.225,0.2821,0.225,0.2821,14319,0
+KITTW.US,D,20221230,000000,0.2975,0.2975,0.165,0.2639,64078,0
+KITTW.US,D,20230104,000000,0.2201,0.2975,0.2201,0.2975,1200,0
+KITTW.US,D,20230105,000000,0.22,0.2975,0.22,0.2972,1301,0
+KITTW.US,D,20230109,000000,0.24,0.2675,0.24,0.2675,8548,0
+KITTW.US,D,20230110,000000,0.23,0.24,0.221,0.24,6600,0
+KITTW.US,D,20230111,000000,0.2211,0.226,0.221,0.226,144015,0
+KITTW.US,D,20230112,000000,0.221,0.2975,0.221,0.2875,2465,0
+KITTW.US,D,20230113,000000,0.2212,0.2975,0.2211,0.2316,7368,0
+KITTW.US,D,20230117,000000,0.2212,0.244212,0.221,0.2316,2726,0
+KITTW.US,D,20230118,000000,0.24,0.24,0.2001,0.215,19074,0
+KITTW.US,D,20230119,000000,0.21,0.215,0.21,0.21,1529,0
+KITTW.US,D,20230120,000000,0.2398,0.2775,0.2398,0.2698,11756,0
+KITTW.US,D,20230123,000000,0.229899,0.2456,0.2203,0.2456,10474,0
+KITTW.US,D,20230124,000000,0.2836,0.28692,0.2201,0.28692,2100,0
+KITTW.US,D,20230125,000000,0.2202,0.2725,0.22,0.2699,1481,0
+KITTW.US,D,20230126,000000,0.269699,0.2699,0.21,0.2696,1838,0
+KITTW.US,D,20230130,000000,0.2696,0.2696,0.221,0.24,1400,0
+KITTW.US,D,20230203,000000,0.2526,0.2526,0.2526,0.2526,200,0
+KITTW.US,D,20230207,000000,0.284216,0.284216,0.2007,0.22,42839,0
+KITTW.US,D,20230208,000000,0.2698,0.2698,0.2698,0.2698,300,0
+KITTW.US,D,20230210,000000,0.22,0.2874,0.22,0.2874,1501,0
+KITTW.US,D,20230213,000000,0.299,0.299,0.299,0.299,201,0
+KITTW.US,D,20230214,000000,0.2924,0.2924,0.22,0.2895,7340,0
+KITTW.US,D,20230217,000000,0.2875,0.2875,0.2875,0.2875,200,0
+KITTW.US,D,20230221,000000,0.240101,0.26,0.24,0.25,4522,0
+KITTW.US,D,20230222,000000,0.27,0.27,0.27,0.27,400,0
+KITTW.US,D,20230224,000000,0.2788,0.2788,0.2788,0.2788,313,0
+KITTW.US,D,20230228,000000,0.28,0.28,0.2564,0.28,8501,0
+KITTW.US,D,20230302,000000,0.25,0.285,0.2401,0.2504,13733,0
+KITTW.US,D,20230303,000000,0.2691,0.28,0.25,0.28,6600,0
+KITTW.US,D,20230308,000000,0.25,0.2725,0.24,0.2688,8200,0
+KITTW.US,D,20230310,000000,0.24,0.265,0.22,0.2599,6673,0
+KITTW.US,D,20230313,000000,0.23,0.23,0.23,0.23,231474,0
+KITTW.US,D,20230320,000000,0.3,0.3,0.2,0.2199,66627,0
+KITTW.US,D,20230321,000000,0.2101,0.2529,0.193,0.22,8874,0
+KITTW.US,D,20230322,000000,0.2419,0.2455,0.22,0.2201,1784,0
+KITTW.US,D,20230324,000000,0.22,0.23,0.2,0.2011,86293,0
+KITTW.US,D,20230329,000000,0.2,0.2,0.2,0.2,2000,0
+KITTW.US,D,20230330,000000,0.205,0.205,0.205,0.205,200,0
+KITTW.US,D,20230331,000000,0.2574,0.2574,0.205,0.226886,4680,0
+KITTW.US,D,20230404,000000,0.205,0.2599,0.205,0.2052,7150,0
+KITTW.US,D,20230406,000000,0.2487,0.2487,0.2487,0.2487,100,0
+KITTW.US,D,20230411,000000,0.239799,0.245,0.2375,0.245,1914,0
+KITTW.US,D,20230412,000000,0.238751,0.2456,0.2,0.2412,4700,0
+KITTW.US,D,20230414,000000,0.24,0.24,0.2003,0.23,4700,0
+KITTW.US,D,20230417,000000,0.2178,0.2425,0.2,0.2379,15906,0
+KITTW.US,D,20230419,000000,0.2016,0.235,0.2,0.235,5535,0
+KITTW.US,D,20230420,000000,0.2325,0.2325,0.2325,0.2325,3016,0
+KITTW.US,D,20230427,000000,0.21,0.23,0.21,0.23,3504,0
+KITTW.US,D,20230502,000000,0.21,0.2101,0.21,0.2101,400,0
+KITTW.US,D,20230503,000000,0.21,0.21,0.21,0.21,532,0
+KITTW.US,D,20230504,000000,0.21,0.2101,0.21,0.21,1200,0
+KITTW.US,D,20230509,000000,0.21,0.21,0.21,0.21,500,0
+KITTW.US,D,20230511,000000,0.2079,0.21,0.2079,0.2079,773,0
+KITTW.US,D,20230515,000000,0.21,0.21,0.21,0.21,5743,0
+KITTW.US,D,20230516,000000,0.200101,0.200251,0.2,0.2,5276,0
+KITTW.US,D,20230517,000000,0.19375,0.19375,0.1782,0.1797,1663,0
+KITTW.US,D,20230525,000000,0.189899,0.189899,0.189899,0.189899,253,0
+KITTW.US,D,20230526,000000,0.1801,0.1802,0.1801,0.1802,758,0
+KITTW.US,D,20230531,000000,0.2079,0.2175,0.2079,0.217325,5010,0
+KITTW.US,D,20230602,000000,0.2,0.2,0.17,0.2,24874,0
+KITTW.US,D,20230606,000000,0.2775,0.2775,0.23,0.2569,10645,0
+KITTW.US,D,20230607,000000,0.245,0.245,0.1851,0.1851,4888,0
+KITTW.US,D,20230608,000000,0.2,0.2739,0.2,0.2349,772,0
+KITTW.US,D,20230609,000000,0.23,0.23,0.2002,0.21,12589,0
+KITTW.US,D,20230612,000000,0.2,0.21,0.198,0.21,4051,0
+KITTW.US,D,20230622,000000,0.209351,0.209351,0.209351,0.209351,280,0
+KITTW.US,D,20230623,000000,0.2079,0.22,0.177599,0.21,178245,0
+KITTW.US,D,20230626,000000,0.21355,0.2275,0.1987,0.2275,6600,0
+KITTW.US,D,20230627,000000,0.2039,0.225,0.180549,0.225,799,0
+KITTW.US,D,20230629,000000,0.2228,0.2228,0.2228,0.2228,116,0
+KITTW.US,D,20230705,000000,0.21,0.22,0.2099,0.22,2045,0
+KITTW.US,D,20230707,000000,0.209899,0.21,0.209899,0.21,451,0
+KITTW.US,D,20230710,000000,0.225,0.225,0.225,0.225,1003,0
+KITTW.US,D,20230711,000000,0.22,0.225,0.22,0.225,550,0
+KITTW.US,D,20230712,000000,0.2062,0.225,0.2007,0.205,4901,0
+KITTW.US,D,20230713,000000,0.21,0.2253,0.19,0.2253,11420,0
+KITTW.US,D,20230714,000000,0.211299,0.211299,0.211299,0.211299,400,0
+KITTW.US,D,20230718,000000,0.19,0.21375,0.19,0.19,3325,0
+KITTW.US,D,20230719,000000,0.2275,0.2275,0.2275,0.2275,174,0
+KITTW.US,D,20230720,000000,0.217861,0.217861,0.2012,0.202399,726,0
+KITTW.US,D,20230724,000000,0.2253,0.2253,0.1621,0.19,3335,0
+KITTW.US,D,20230725,000000,0.1861,0.1861,0.177798,0.182681,4901,0
+KITTW.US,D,20230726,000000,0.1832,0.1882,0.1831,0.1882,4389,0
+KITTW.US,D,20230727,000000,0.20427,0.2154,0.2036,0.2154,1391,0
+KITTW.US,D,20230728,000000,0.1932,0.2275,0.1901,0.2275,4400,0
+KITTW.US,D,20230731,000000,0.1945,0.23,0.1924,0.23,8430,0
+KITTW.US,D,20230801,000000,0.1951,0.2352,0.1951,0.1955,1403,0
+KITTW.US,D,20230802,000000,0.2137,0.23,0.2137,0.23,200,0
+KITTW.US,D,20230803,000000,0.2125,0.2125,0.2125,0.2125,370,0
+KITTW.US,D,20230804,000000,0.22,0.22,0.2199,0.2199,700,0
+KITTW.US,D,20230807,000000,0.2251,0.2273,0.2124,0.212599,870,0
+KITTW.US,D,20230810,000000,0.1994,0.2275,0.1977,0.1977,958,0
+KITTW.US,D,20230825,000000,0.2004,0.2004,0.1652,0.1889,3400,0
+KITTW.US,D,20230831,000000,0.2775,0.2775,0.1601,0.221699,5735,0
+KITTW.US,D,20230901,000000,0.2001,0.219199,0.19,0.219199,1867,0
+KITTW.US,D,20230905,000000,0.198,0.2051,0.198,0.200058,2400,0
+KITTW.US,D,20230911,000000,0.226599,0.226599,0.200849,0.200849,350,0
+KITTW.US,D,20230912,000000,0.1767,0.2295,0.1756,0.2295,508,0
+KITTW.US,D,20230913,000000,0.1767,0.2004,0.1767,0.200231,2212,0
+KITTW.US,D,20230914,000000,0.2475,0.2475,0.2125,0.2275,5783,0
+KITTW.US,D,20230918,000000,0.22,0.2275,0.1808,0.2273,10245,0
+KITTW.US,D,20230919,000000,0.225,0.235,0.225,0.2349,2901,0
+KITTW.US,D,20230920,000000,0.235,0.2375,0.22375,0.2375,10604,0
+KITTW.US,D,20230921,000000,0.2272,0.2375,0.21,0.2375,8592,0
+KITTW.US,D,20230925,000000,0.235,0.235,0.235,0.235,389,0
+KITTW.US,D,20230926,000000,0.2425,0.2425,0.227466,0.2425,7403,0
+KITTW.US,D,20230929,000000,0.2475,0.2475,0.200518,0.22,2600,0
+KITTW.US,D,20231002,000000,0.22,0.2201,0.22,0.220064,1329,0
+KITTW.US,D,20231003,000000,0.2201,0.2475,0.22,0.235,7227,0
+KITTW.US,D,20231004,000000,0.24,0.24,0.1908,0.2185,14588,0
+KITTW.US,D,20231005,000000,0.247399,0.247399,0.2366,0.2388,2000,0
+KITTW.US,D,20231009,000000,0.2388,0.2449,0.219955,0.2449,4124,0
+KITTW.US,D,20231010,000000,0.24,0.24,0.1975,0.2342,27283,0
+KITTW.US,D,20231013,000000,0.2343,0.24,0.191725,0.2349,2000,0
+KITTW.US,D,20231018,000000,0.228749,0.228749,0.228749,0.228749,300,0
+KITTW.US,D,20231023,000000,0.247,0.2475,0.247,0.2475,404,0
+KITTW.US,D,20231025,000000,0.2473,0.2473,0.22375,0.2473,300,0
+KITTW.US,D,20231026,000000,0.1964,0.24,0.1601,0.2399,4059,0
+KITTW.US,D,20231030,000000,0.2178,0.22,0.2178,0.22,604,0
+KITTW.US,D,20231031,000000,0.230101,0.230101,0.23,0.23,299,0
+KITTW.US,D,20231108,000000,0.220101,0.2222,0.22,0.22,1804,0
+KITTW.US,D,20231110,000000,0.1919,0.24,0.1919,0.24,1100,0
+KITTW.US,D,20231115,000000,0.219799,0.245,0.219799,0.245,300,0
+KITTW.US,D,20231116,000000,0.218749,0.2475,0.218749,0.2475,604,0
+KITTW.US,D,20231120,000000,0.25,0.25,0.19,0.2375,16431,0
+KITTW.US,D,20231122,000000,0.2331,0.24,0.15,0.19,33840,0
+KITTW.US,D,20231127,000000,0.205,0.205,0.205,0.205,1140,0
+KITTW.US,D,20231128,000000,0.1551,0.2,0.1475,0.2,800,0
+KITTW.US,D,20231129,000000,0.183749,0.185,0.17,0.17,200600,0
+KITTW.US,D,20231130,000000,0.1675,0.1675,0.1675,0.1675,400,0
+KITTW.US,D,20231201,000000,0.1516,0.1516,0.0431,0.14,52106,0
+KITTW.US,D,20231204,000000,0.1249,0.15,0.1249,0.13,1708,0
+KITTW.US,D,20231206,000000,0.1125,0.155,0.0888,0.11,46054,0
+KITTW.US,D,20231207,000000,0.1003,0.1003,0.0343,0.0979,176778,0
+KITTW.US,D,20231208,000000,0.060101,0.1,0.06,0.06,36145,0
+KITTW.US,D,20231211,000000,0.0703,0.075,0.0282,0.0749,27362,0
+KITTW.US,D,20231212,000000,0.05915,0.0749,0.0431,0.0431,1700,0
+KITTW.US,D,20231213,000000,0.05,0.0522,0.0473,0.0495,1622,0
+KITTW.US,D,20231214,000000,0.0637,0.075,0.0434,0.0749,7317,0
+KITTW.US,D,20231215,000000,0.067599,0.0845,0.067599,0.0845,1514,0
+KITTW.US,D,20231218,000000,0.09,0.1025,0.09,0.1025,2300,0
+KITTW.US,D,20231219,000000,0.09123,0.1025,0.0703,0.1025,1439,0
+KITTW.US,D,20231220,000000,0.089,0.089,0.0705,0.0889,2787,0
+KITTW.US,D,20231221,000000,0.089,0.089,0.089,0.089,1141,0
+KITTW.US,D,20231222,000000,0.0742,0.0742,0.0522,0.058033,6940,0
+KITTW.US,D,20231226,000000,0.089,0.099,0.0882,0.099,11704,0
+KITTW.US,D,20231228,000000,0.073151,0.073151,0.0603,0.0603,558,0
+KITTW.US,D,20231229,000000,0.084,0.094,0.0523,0.0523,10001,0
+KITTW.US,D,20240102,000000,0.079,0.079,0.074,0.074,3276,0
+KITTW.US,D,20240103,000000,0.074,0.074,0.04,0.0406,19272,0
+KITTW.US,D,20240104,000000,0.0477,0.0477,0.015,0.0405,179695,0
+KITTW.US,D,20240105,000000,0.04,0.05,0.04,0.0477,11085,0
+KITTW.US,D,20240108,000000,0.045,0.045,0.016,0.03,165802,0
+KITTW.US,D,20240109,000000,0.0316,0.0316,0.0203,0.0203,20394,0
+KITTW.US,D,20240110,000000,0.04,0.099,0.0252,0.0301,545373,0
+KITTW.US,D,20240111,000000,0.0314,0.0494,0.0301,0.0404,146568,0
+KITTW.US,D,20240112,000000,0.045,0.046508,0.0201,0.04,36581,0
+KITTW.US,D,20240116,000000,0.029,0.048,0.029,0.048,922,0
+KITTW.US,D,20240117,000000,0.0399,0.04,0.034,0.034,20251,0
+KITTW.US,D,20240118,000000,0.03,0.036899,0.03,0.036,2005,0
+KITTW.US,D,20240119,000000,0.04,0.04,0.03728,0.03728,294,0
+KITTW.US,D,20240122,000000,0.0372,0.0373,0.036121,0.036121,7188,0
+KITTW.US,D,20240123,000000,0.038,0.038,0.03,0.0301,10274,0
+KITTW.US,D,20240124,000000,0.0305,0.0323,0.0301,0.0317,29575,0
+KITTW.US,D,20240125,000000,0.03009,0.0301,0.019,0.0207,25220,0
+KITTW.US,D,20240126,000000,0.0285,0.0299,0.0239,0.0239,32972,0
+KITTW.US,D,20240129,000000,0.0206,0.021,0.0206,0.021,2279,0
+KITTW.US,D,20240130,000000,0.020701,0.0289,0.020701,0.021,10553,0
+KITTW.US,D,20240206,000000,0.021,0.021,0.019,0.019,12047,0
+KITTW.US,D,20240207,000000,0.02,0.0292,0.02,0.029,14464,0
+KITTW.US,D,20240209,000000,0.02879,0.0288,0.02,0.0288,2257,0
+KITTW.US,D,20240212,000000,0.025657,0.029,0.025,0.0289,3976,0
+KITTW.US,D,20240213,000000,0.029,0.029,0.0207,0.029,4200,0
+KITTW.US,D,20240215,000000,0.029,0.029,0.0218,0.0218,10762,0
+KITTW.US,D,20240216,000000,0.029,0.0365,0.02515,0.0253,27414,0
+KITTW.US,D,20240220,000000,0.029,0.029,0.0219,0.0219,3917,0
+KITTW.US,D,20240221,000000,0.029,0.029,0.0222,0.029,3750,0
+KITTW.US,D,20240222,000000,0.0269,0.0269,0.0227,0.0268,13468,0
+KITTW.US,D,20240223,000000,0.027,0.027,0.0234,0.0234,2298,0
+KITTW.US,D,20240226,000000,0.0255,0.026,0.025,0.0258,7194,0
+KITTW.US,D,20240228,000000,0.043,0.0799,0.04,0.042,113927,0
+KITTW.US,D,20240229,000000,0.0787,0.0787,0.04,0.0771,13171,0
+KITTW.US,D,20240301,000000,0.0411,0.0767,0.041,0.0622,22789,0
+KITTW.US,D,20240304,000000,0.065,0.065,0.0301,0.04,39720,0
+KITTW.US,D,20240305,000000,0.0302,0.0302,0.0301,0.0302,952,0
+KITTW.US,D,20240306,000000,0.0533,0.0618,0.0281,0.0283,81947,0
+KITTW.US,D,20240307,000000,0.03,0.03,0.0284,0.0285,70520,0
+KITTW.US,D,20240308,000000,0.03,0.03,0.0282,0.0282,6910,0
+KITTW.US,D,20240311,000000,0.0282,0.0285,0.0282,0.0285,20291,0
+KITTW.US,D,20240314,000000,0.03,0.03,0.0273,0.03,51841,0
+KITTW.US,D,20240319,000000,0.029399,0.0294,0.029,0.0293,8142,0
+KITTW.US,D,20240322,000000,0.0285,0.0285,0.0285,0.0285,515,0
+KITTW.US,D,20240327,000000,0.0285,0.0285,0.02,0.0226,8721,0
+KITTW.US,D,20240328,000000,0.0283,0.0293,0.025,0.0292,4944,0
+KITTW.US,D,20240401,000000,0.02925,0.03,0.02925,0.03,2285,0
+KITTW.US,D,20240402,000000,0.0293,0.0293,0.0293,0.0293,1157,0
+KITTW.US,D,20240403,000000,0.022701,0.0261,0.02,0.0221,10000,0
+KITTW.US,D,20240404,000000,0.03,0.035,0.028,0.0349,7019,0
+KITTW.US,D,20240405,000000,0.0259,0.0296,0.0259,0.0296,2656,0
+KITTW.US,D,20240408,000000,0.03,0.03,0.027149,0.0287,6091,0
+KITTW.US,D,20240409,000000,0.02675,0.026832,0.02675,0.026832,11691,0
+KITTW.US,D,20240411,000000,0.03,0.03,0.0268,0.028481,10857,0
+KITTW.US,D,20240412,000000,0.0218,0.0298,0.0218,0.0219,7170,0
+KITTW.US,D,20240415,000000,0.0299,0.0299,0.0245,0.0297,5901,0
+KITTW.US,D,20240417,000000,0.03,0.03,0.0245,0.025099,2700,0
+KITTW.US,D,20240418,000000,0.0222,0.0222,0.0222,0.0222,500,0
+KITTW.US,D,20240423,000000,0.0222,0.0298,0.0201,0.0298,3073,0
+KITTW.US,D,20240424,000000,0.0229,0.0299,0.0201,0.0201,2275,0
+KITTW.US,D,20240425,000000,0.0203,0.0203,0.0175,0.0176,5997,0
+KITTW.US,D,20240426,000000,0.0176,0.0198,0.0173,0.0173,3807,0
+KITTW.US,D,20240429,000000,0.0198,0.0198,0.0198,0.0198,992,0
+KITTW.US,D,20240430,000000,0.0198,0.0198,0.018,0.0198,8217,0
+KITTW.US,D,20240501,000000,0.02495,0.03,0.0225,0.0225,17505,0
+KITTW.US,D,20240503,000000,0.0297,0.0298,0.0175,0.0298,28582,0
+KITTW.US,D,20240506,000000,0.024,0.024,0.024,0.024,250,0
+KITTW.US,D,20240509,000000,0.0298,0.0298,0.0285,0.0285,4192,0
+KITTW.US,D,20240510,000000,0.0285,0.0285,0.017799,0.02,1409,0
+KITTW.US,D,20240513,000000,0.03,0.03,0.0179,0.03,23343,0
+KITTW.US,D,20240514,000000,0.0181,0.0298,0.0181,0.0279,10942,0
+KITTW.US,D,20240515,000000,0.0274,0.0274,0.02412,0.0266,2079,0
+KITTW.US,D,20240516,000000,0.0266,0.03,0.0184,0.0206,25894,0
+KITTW.US,D,20240517,000000,0.03,0.03,0.0299,0.0299,1300,0
+KITTW.US,D,20240520,000000,0.0395,0.0395,0.0222,0.025,35406,0
+KITTW.US,D,20240521,000000,0.024,0.024,0.02,0.02,70310,0
+KITTW.US,D,20240522,000000,0.02,0.02,0.02,0.02,100,0
+KITTW.US,D,20240529,000000,0.0201,0.027,0.02,0.02,829,0
+KITTW.US,D,20240530,000000,0.0201,0.0251,0.0201,0.0213,10700,0
+KITTW.US,D,20240604,000000,0.0272,0.0272,0.02,0.02,5230,0
+KITTW.US,D,20240605,000000,0.02,0.0389,0.0181,0.0246,675547,0
+KITTW.US,D,20240606,000000,0.03,0.03,0.0207,0.021,378154,0
+KITTW.US,D,20240607,000000,0.021,0.04,0.0155,0.0245,679213,0
+KITTW.US,D,20240610,000000,0.038,0.0495,0.02,0.0269,1186291,0
+KITTW.US,D,20240611,000000,0.06,0.0875,0.05,0.07,5905270,0
+KITTW.US,D,20240612,000000,0.07,0.07,0.0353,0.0478,1034950,0
+KITTW.US,D,20240613,000000,0.039,0.04,0.033942,0.0349,449748,0
+KITTW.US,D,20240614,000000,0.038,0.048,0.0365,0.0386,1571332,0
+KITTW.US,D,20240617,000000,0.044,0.044,0.031,0.0328,320539,0
+KITTW.US,D,20240618,000000,0.0304,0.0339,0.0271,0.030051,163246,0
+KITTW.US,D,20240620,000000,0.0358,0.0358,0.0292,0.0329,172968,0
+KITTW.US,D,20240621,000000,0.0302,0.0329,0.0302,0.032,97517,0
+KITTW.US,D,20240624,000000,0.029949,0.03,0.029,0.0292,47775,0
+KITTW.US,D,20240625,000000,0.0271,0.033,0.0262,0.0304,76733,0
+KITTW.US,D,20240626,000000,0.0304,0.0346,0.023,0.0313,317124,0
+KITTW.US,D,20240627,000000,0.0305,0.0313,0.0295,0.030782,50788,0
+KITTW.US,D,20240628,000000,0.03,0.03,0.03,0.03,10601,0
+KITTW.US,D,20240701,000000,0.0301,0.0309,0.0251,0.0251,36472,0
+KITTW.US,D,20240702,000000,0.0254,0.0289,0.025,0.0289,49480,0
+KITTW.US,D,20240703,000000,0.025,0.0287,0.0229,0.028,76704,0
+KITTW.US,D,20240705,000000,0.028,0.028,0.0214,0.027,34902,0
+KITTW.US,D,20240708,000000,0.0231,0.0249,0.019,0.0195,394023,0
+KITTW.US,D,20240709,000000,0.0195,0.0299,0.0165,0.0299,745934,0
+KITTW.US,D,20240710,000000,0.024,0.0255,0.023,0.023,40114,0
+KITTW.US,D,20240711,000000,0.0229,0.023,0.0228,0.023,161189,0
+KITTW.US,D,20240712,000000,0.023,0.023,0.021575,0.0229,106293,0
+KITTW.US,D,20240715,000000,0.02299,0.023,0.0201,0.0228,16909,0
+KITTW.US,D,20240716,000000,0.023,0.023,0.0223,0.0228,24643,0
+KITTW.US,D,20240718,000000,0.022446,0.034,0.0202,0.0223,394342,0
+KITTW.US,D,20240719,000000,0.0234,0.029,0.021,0.023223,186207,0
+KITTW.US,D,20240722,000000,0.025,0.025,0.02,0.021,115678,0
+KITTW.US,D,20240723,000000,0.025,0.0285,0.0198,0.0234,118161,0
+KITTW.US,D,20240724,000000,0.02585,0.02585,0.0211,0.0219,14922,0
+KITTW.US,D,20240725,000000,0.027,0.027,0.014,0.0228,157335,0
+KITTW.US,D,20240726,000000,0.0239,0.0297,0.019,0.0228,101059,0
+KITTW.US,D,20240729,000000,0.027,0.027,0.0212,0.0212,7340,0
+KITTW.US,D,20240730,000000,0.0263,0.027,0.0221,0.0221,12901,0
+KITTW.US,D,20240731,000000,0.0221,0.0221,0.0206,0.0221,68169,0
+KITTW.US,D,20240801,000000,0.02,0.024,0.02,0.0239,13858,0
+KITTW.US,D,20240802,000000,0.02,0.0259,0.02,0.0239,47412,0
+KITTW.US,D,20240805,000000,0.024,0.024,0.0171,0.0205,60081,0
+KITTW.US,D,20240806,000000,0.0177,0.022399,0.0172,0.022399,66332,0
+KITTW.US,D,20240807,000000,0.0196,0.0278,0.0176,0.0249,22249,0
+KITTW.US,D,20240808,000000,0.021,0.0238,0.0206,0.023399,21948,0
+KITTW.US,D,20240809,000000,0.028,0.0282,0.0225,0.0239,2677944,0
+KITTW.US,D,20240812,000000,0.027,0.028,0.0206,0.023078,197244,0
+KITTW.US,D,20240813,000000,0.025,0.027442,0.0216,0.0245,89866,0
+KITTW.US,D,20240814,000000,0.0216,0.024201,0.0194,0.0204,118039,0
+KITTW.US,D,20240815,000000,0.0195,0.0209,0.0195,0.0205,82816,0
+KITTW.US,D,20240816,000000,0.0199,0.022,0.017213,0.0189,152185,0
+KITTW.US,D,20240819,000000,0.022,0.022,0.019,0.021,53445,0
+KITTW.US,D,20240820,000000,0.0201,0.0205,0.0172,0.0205,352397,0
+KITTW.US,D,20240821,000000,0.0182,0.02,0.0172,0.01905,96052,0
+KITTW.US,D,20240822,000000,0.0187,0.021,0.0185,0.019,88593,0
+KITTW.US,D,20240823,000000,0.018244,0.0185,0.0106,0.0183,55103,0
+KITTW.US,D,20240826,000000,0.0171,0.0185,0.017,0.0172,105857,0
+KITTW.US,D,20240827,000000,0.019,0.019,0.0131,0.0189,31600,0
+KITTW.US,D,20240828,000000,0.018258,0.018821,0.0161,0.0161,21642,0
+KITTW.US,D,20240829,000000,0.0195,0.0195,0.016,0.0166,42003,0
+KITTW.US,D,20240830,000000,0.0165,0.0166,0.0138,0.0138,20305,0
+KITTW.US,D,20240903,000000,0.0138,0.0156,0.0115,0.0155,29666,0
+KITTW.US,D,20240904,000000,0.015,0.01795,0.0134,0.0155,24645,0
+KITTW.US,D,20240905,000000,0.0184,0.02,0.0169,0.0169,47988,0
+KITTW.US,D,20240906,000000,0.0136,0.016,0.007,0.016,150632,0
+KITTW.US,D,20240909,000000,0.015,0.016,0.0111,0.016,116770,0
+KITTW.US,D,20240910,000000,0.0155,0.0159,0.012553,0.0159,43296,0
+KITTW.US,D,20240911,000000,0.0125,0.0152,0.0125,0.0148,8368,0
+KITTW.US,D,20240912,000000,0.016,0.016,0.0127,0.0148,29468,0
+KITTW.US,D,20240916,000000,0.0102,0.0148,0.0102,0.0148,4702,0
+KITTW.US,D,20240917,000000,0.0148,0.0148,0.0148,0.0148,10200,0
+KITTW.US,D,20240918,000000,0.0148,0.0148,0.0116,0.0128,66805,0
+KITTW.US,D,20240919,000000,0.0127,0.0127,0.0122,0.0127,6154,0
+KITTW.US,D,20240920,000000,0.0123,0.013,0.0119,0.0127,60718,0
+KITTW.US,D,20240923,000000,0.013,0.013,0.013,0.013,16001,0
+KITTW.US,D,20240925,000000,0.0125,0.013,0.0103,0.012899,91106,0
+KITTW.US,D,20240926,000000,0.0133,0.0144,0.0131,0.0144,59347,0
+KITTW.US,D,20240930,000000,0.0125,0.0154,0.0121,0.0148,17940,0
+KITTW.US,D,20241001,000000,0.0154,0.016,0.012,0.013885,47937,0
+KITTW.US,D,20241002,000000,0.0155,0.0155,0.0122,0.0122,2300,0
+KITTW.US,D,20241003,000000,0.0122,0.0148,0.0122,0.0147,11553,0
+KITTW.US,D,20241004,000000,0.0127,0.0147,0.0127,0.0147,522,0
+KITTW.US,D,20241007,000000,0.015,0.015,0.0126,0.0133,39475,0
+KITTW.US,D,20241008,000000,0.0149,0.0149,0.01,0.0133,39899,0
+KITTW.US,D,20241009,000000,0.0145,0.0145,0.0118,0.0135,21048,0
+KITTW.US,D,20241010,000000,0.0145,0.0145,0.0102,0.0135,7034,0
+KITTW.US,D,20241011,000000,0.014,0.0144,0.0131,0.0131,12415,0
+KITTW.US,D,20241015,000000,0.0144,0.0144,0.0119,0.012,34552,0
+KITTW.US,D,20241016,000000,0.0132,0.0132,0.0132,0.0132,795,0
+KITTW.US,D,20241017,000000,0.0133,0.0134,0.0121,0.0133,18821,0
+KITTW.US,D,20241018,000000,0.011,0.0133,0.011,0.0133,2501,0
+KITTW.US,D,20241021,000000,0.0133,0.0149,0.01,0.0136,72565,0
+KITTW.US,D,20241022,000000,0.0143,0.0143,0.011,0.013,12541,0
+KITTW.US,D,20241023,000000,0.0139,0.0139,0.0138,0.0138,5931,0
+KITTW.US,D,20241024,000000,0.0123,0.0138,0.0123,0.013,1272,0
+KITTW.US,D,20241025,000000,0.011,0.0139,0.011,0.013,22857,0
+KITTW.US,D,20241028,000000,0.011,0.013799,0.01,0.013799,31354,0
+KITTW.US,D,20241029,000000,0.012,0.012,0.0113,0.012,31612,0
+KITTW.US,D,20241030,000000,0.012,0.0131,0.0106,0.0131,11214,0
+KITTW.US,D,20241101,000000,0.0111,0.0135,0.0111,0.0128,500,0
+KITTW.US,D,20241104,000000,0.012,0.012381,0.012,0.012,900,0
+KITTW.US,D,20241105,000000,0.0114,0.0135,0.01,0.0135,27338,0
+KITTW.US,D,20241106,000000,0.0112,0.0135,0.01085,0.0135,18619,0
+KITTW.US,D,20241107,000000,0.0132,0.0135,0.0115,0.0115,22548,0
+KITTW.US,D,20241108,000000,0.0149,0.0149,0.0115,0.0115,10799,0
+KITTW.US,D,20241111,000000,0.0149,0.0149,0.0115,0.0115,1360,0
+KITTW.US,D,20241112,000000,0.0121,0.0121,0.0115,0.0119,5780,0
+KITTW.US,D,20241113,000000,0.0115,0.012,0.0115,0.0117,25788,0
+KITTW.US,D,20241114,000000,0.0115,0.0125,0.0075,0.011549,63174,0
+KITTW.US,D,20241118,000000,0.0112,0.0112,0.0092,0.0108,31124,0
+KITTW.US,D,20241119,000000,0.0127,0.012801,0.0101,0.0124,94331,0
+KITTW.US,D,20241120,000000,0.0125,0.0129,0.0111,0.0125,86657,0
+KITTW.US,D,20241121,000000,0.0121,0.013,0.0111,0.0113,82247,0
+KITTW.US,D,20241122,000000,0.0129,0.0129,0.0113,0.0116,19575,0
+KITTW.US,D,20241125,000000,0.013,0.013,0.008,0.0115,145062,0
+KITTW.US,D,20241126,000000,0.0129,0.0129,0.0129,0.0129,4011,0
+KITTW.US,D,20241127,000000,0.012,0.012,0.0102,0.0112,6935,0
+KITTW.US,D,20241129,000000,0.02,0.02,0.009,0.0111,42941,0
+KITTW.US,D,20241202,000000,0.0117,0.0122,0.0116,0.0118,93419,0
+KITTW.US,D,20241203,000000,0.0145,0.0145,0.0116,0.0139,88128,0
+KITTW.US,D,20241204,000000,0.013,0.0144,0.013,0.0144,64900,0
+KITTW.US,D,20241205,000000,0.0119,0.0138,0.0119,0.0138,8261,0
+KITTW.US,D,20241206,000000,0.0138,0.014,0.0127,0.0136,72448,0
+KITTW.US,D,20241209,000000,0.0118,0.0165,0.011,0.0165,136164,0
+KITTW.US,D,20241210,000000,0.01405,0.01405,0.0139,0.0139,9026,0
+KITTW.US,D,20241211,000000,0.0115,0.014,0.0115,0.0137,23173,0
+KITTW.US,D,20241212,000000,0.0159,0.0159,0.0111,0.0134,36016,0
+KITTW.US,D,20241213,000000,0.012501,0.0133,0.011,0.013,76323,0
+KITTW.US,D,20241216,000000,0.013,0.0144,0.0129,0.0135,94164,0
+KITTW.US,D,20241217,000000,0.0135,0.0178,0.0111,0.0165,542480,0
+KITTW.US,D,20241218,000000,0.0158,0.0177,0.0158,0.0171,66996,0
+KITTW.US,D,20241219,000000,0.015049,0.017,0.0091,0.0131,330435,0
+KITTW.US,D,20241220,000000,0.013,0.0158,0.013,0.014,126035,0
+KITTW.US,D,20241223,000000,0.017,0.018,0.014549,0.0178,155925,0
+KITTW.US,D,20241224,000000,0.017,0.0199,0.017,0.0197,162698,0
+KITTW.US,D,20241226,000000,0.0198,0.06,0.0179,0.054,2417492,0
+KITTW.US,D,20241227,000000,0.08,0.095,0.046,0.0499,2577221,0
+KITTW.US,D,20241230,000000,0.0545,0.069,0.05,0.05,1171449,0
+KITTW.US,D,20241231,000000,0.05,0.0598,0.0222,0.0379,883734,0
+KITTW.US,D,20250102,000000,0.05,0.05,0.0308,0.0312,435644,0
+KITTW.US,D,20250103,000000,0.0314,0.1,0.03,0.090001,4128890,0
+KITTW.US,D,20250106,000000,0.243,0.2681,0.16,0.23,4194486,0
+KITTW.US,D,20250107,000000,0.15,0.26,0.15,0.1699,1098798,0
+KITTW.US,D,20250108,000000,0.16,0.16,0.101,0.1332,724167,0
+KITTW.US,D,20250110,000000,0.14,0.1786,0.14,0.169,334154,0
+KITTW.US,D,20250113,000000,0.1399,0.14,0.111,0.1115,295470,0
+KITTW.US,D,20250114,000000,0.1216,0.1589,0.1155,0.117,391502,0
+KITTW.US,D,20250115,000000,0.1465,0.221766,0.126,0.1648,979177,0
+KITTW.US,D,20250116,000000,0.14,0.148899,0.122,0.148,192624,0
+KITTW.US,D,20250117,000000,0.15,0.153,0.126,0.127,119724,0
+KITTW.US,D,20250121,000000,0.134,0.143899,0.1105,0.1151,346638,0
+KITTW.US,D,20250122,000000,0.11,0.1299,0.1006,0.1126,477547,0
+KITTW.US,D,20250123,000000,0.1128,0.12,0.101,0.1127,54756,0
+KITTW.US,D,20250124,000000,0.105,0.1127,0.075,0.075,541944,0
+KITTW.US,D,20250127,000000,0.099,0.109,0.0801,0.0844,163838,0
+KITTW.US,D,20250128,000000,0.089498,0.0895,0.0697,0.0804,186883,0
+KITTW.US,D,20250129,000000,0.08,0.08,0.062,0.07,75416,0
+KITTW.US,D,20250130,000000,0.0776,0.0776,0.0515,0.0573,386458,0
+KITTW.US,D,20250131,000000,0.089,0.0895,0.0701,0.076,516793,0
+KITTW.US,D,20250203,000000,0.075,0.0829,0.0677,0.07,144347,0
+KITTW.US,D,20250204,000000,0.0885,0.0885,0.0774,0.08,45063,0
+KITTW.US,D,20250205,000000,0.08,0.09,0.071,0.071,176847,0
+KITTW.US,D,20250206,000000,0.0715,0.085,0.0713,0.0807,96618,0
+KITTW.US,D,20250207,000000,0.0808,0.0898,0.0788,0.0812,172465,0
+KITTW.US,D,20250210,000000,0.0865,0.091399,0.0811,0.0901,130850,0
+KITTW.US,D,20250211,000000,0.0927,0.0975,0.09,0.09,159190,0
+KITTW.US,D,20250212,000000,0.09,0.0958,0.0868,0.0917,41720,0
+KITTW.US,D,20250213,000000,0.091,0.1,0.0788,0.091856,98458,0
+KITTW.US,D,20250214,000000,0.1,0.1,0.0735,0.083,187014,0
+KITTW.US,D,20250218,000000,0.09,0.09,0.069485,0.08,132445,0
+KITTW.US,D,20250219,000000,0.0701,0.075874,0.0571,0.066,134489,0
+KITTW.US,D,20250220,000000,0.0659,0.075,0.06,0.0687,70784,0
+KITTW.US,D,20250221,000000,0.0727,0.088,0.0604,0.0631,152123,0
+KITTW.US,D,20250224,000000,0.0655,0.069,0.0622,0.0623,26019,0
+KITTW.US,D,20250225,000000,0.062,0.0667,0.055,0.0667,71221,0
+KITTW.US,D,20250226,000000,0.0749,0.0749,0.0611,0.0648,24685,0
+KITTW.US,D,20250227,000000,0.0718,0.0779,0.0625,0.0638,85997,0
+KITTW.US,D,20250228,000000,0.0625,0.0631,0.0488,0.06,114079,0
+KITTW.US,D,20250303,000000,0.0532,0.0599,0.0468,0.048,109661,0
+KITTW.US,D,20250304,000000,0.0575,0.0601,0.0481,0.06,36465,0
+KITTW.US,D,20250305,000000,0.077,0.0779,0.0521,0.0623,122230,0
+KITTW.US,D,20250306,000000,0.09,0.1,0.0714,0.09,201661,0
+KITTW.US,D,20250307,000000,0.08,0.09,0.0616,0.0821,137882,0
+KITTW.US,D,20250310,000000,0.07,0.0847,0.07,0.0847,93639,0
+KITTW.US,D,20250311,000000,0.079,0.0847,0.0712,0.0846,61020,0
+KITTW.US,D,20250312,000000,0.0847,0.0994,0.081,0.088,28075,0
+KITTW.US,D,20250313,000000,0.0821,0.0898,0.0708,0.0726,17586,0
+KITTW.US,D,20250314,000000,0.0726,0.0995,0.072599,0.0899,23431,0
+KITTW.US,D,20250317,000000,0.0802,0.0993,0.0785,0.088,63690,0
+KITTW.US,D,20250318,000000,0.0879,0.1029,0.0798,0.088056,147185,0
+KITTW.US,D,20250319,000000,0.0881,0.1052,0.083,0.083,54397,0
+KITTW.US,D,20250320,000000,0.09,0.09,0.0802,0.0831,9520,0
+KITTW.US,D,20250321,000000,0.08195,0.09,0.0802,0.0831,12842,0
+KITTW.US,D,20250324,000000,0.0835,0.0899,0.080096,0.0829,40380,0
+KITTW.US,D,20250325,000000,0.0802,0.0829,0.0801,0.0805,11974,0
+KITTW.US,D,20250326,000000,0.0859,0.0865,0.071,0.0711,35136,0
+KITTW.US,D,20250327,000000,0.0717,0.0717,0.0639,0.0639,8053,0
+KITTW.US,D,20250328,000000,0.0799,0.0799,0.062,0.072,24533,0
+KITTW.US,D,20250331,000000,0.0721,0.075499,0.062,0.075499,10176,0
+KITTW.US,D,20250401,000000,0.07,0.082001,0.0611,0.070599,56665,0
+KITTW.US,D,20250402,000000,0.0775,0.11,0.0775,0.0801,111002,0
+KITTW.US,D,20250403,000000,0.079,0.079,0.065,0.065,61473,0
+KITTW.US,D,20250404,000000,0.0772,0.0929,0.0601,0.0748,147077,0
+KITTW.US,D,20250407,000000,0.0703,0.09,0.0701,0.0703,25043,0
+KITTW.US,D,20250408,000000,0.08,0.0894,0.0702,0.074,40379,0
+KITTW.US,D,20250409,000000,0.0653,0.0824,0.0653,0.0824,30075,0
+KITTW.US,D,20250410,000000,0.07405,0.0817,0.066,0.0816,35728,0
+KITTW.US,D,20250411,000000,0.081499,0.0821,0.0665,0.0818,32447,0
+KITTW.US,D,20250414,000000,0.08,0.08,0.0704,0.0747,15386,0
+KITTW.US,D,20250415,000000,0.0708,0.0799,0.065,0.0734,28506,0
+KITTW.US,D,20250416,000000,0.0667,0.0734,0.0601,0.0602,26028,0
+KITTW.US,D,20250417,000000,0.0697,0.0697,0.069399,0.069399,5684,0
+KITTW.US,D,20250421,000000,0.061637,0.0688,0.0472,0.059806,31520,0
+KITTW.US,D,20250422,000000,0.0559,0.0662,0.0559,0.0599,25118,0
+KITTW.US,D,20250423,000000,0.069799,0.069799,0.05,0.055,36087,0
+KITTW.US,D,20250424,000000,0.0604,0.0797,0.0573,0.0717,117298,0
+KITTW.US,D,20250425,000000,0.085,0.1001,0.0771,0.0799,287268,0
+KITTW.US,D,20250428,000000,0.0901,0.1048,0.0735,0.0802,34587,0
+KITTW.US,D,20250429,000000,0.0844,0.0896,0.075,0.0814,23524,0
+KITTW.US,D,20250430,000000,0.0742,0.0742,0.0598,0.0711,91564,0
+KITTW.US,D,20250501,000000,0.0697,0.0785,0.0606,0.0696,9954,0
+KITTW.US,D,20250502,000000,0.0728,0.0748,0.0696,0.0718,45687,0
+KITTW.US,D,20250505,000000,0.0701,0.077,0.0606,0.074191,14640,0
+KITTW.US,D,20250506,000000,0.0675,0.07,0.062401,0.062401,16918,0
+KITTW.US,D,20250507,000000,0.067,0.0771,0.06,0.0704,74096,0
+KITTW.US,D,20250508,000000,0.0771,0.0843,0.0664,0.0761,86631,0
+KITTW.US,D,20250509,000000,0.0776,0.0846,0.0775,0.0776,45208,0
+KITTW.US,D,20250512,000000,0.084499,0.084499,0.0706,0.0801,39273,0
+KITTW.US,D,20250513,000000,0.0838,0.084,0.070801,0.076049,152057,0
+KITTW.US,D,20250514,000000,0.076,0.0805,0.076,0.079,20512,0
+KITTW.US,D,20250515,000000,0.084,0.084,0.07,0.0744,69837,0
+KITTW.US,D,20250516,000000,0.0804,0.0805,0.0713,0.0713,36517,0
+KITTW.US,D,20250519,000000,0.0779,0.0779,0.0714,0.073,69183,0
+KITTW.US,D,20250520,000000,0.0748,0.075,0.07,0.0749,82401,0
+KITTW.US,D,20250521,000000,0.075,0.075,0.063,0.07,81112,0
+KITTW.US,D,20250522,000000,0.0699,0.0835,0.0673,0.0789,66676,0
+KITTW.US,D,20250523,000000,0.08,0.089,0.075,0.0751,144755,0
+KITTW.US,D,20250527,000000,0.082999,0.085,0.0752,0.079599,14711,0
+KITTW.US,D,20250528,000000,0.0757,0.0838,0.0754,0.082501,13279,0
+KITTW.US,D,20250529,000000,0.0899,0.0899,0.0752,0.0898,19691,0
+KITTW.US,D,20250530,000000,0.0889,0.09,0.0775,0.08,26275,0
+KITTW.US,D,20250602,000000,0.0717,0.0756,0.0414,0.061111,379705,0
+KITTW.US,D,20250603,000000,0.06,0.065499,0.0598,0.0613,66246,0
+KITTW.US,D,20250604,000000,0.059299,0.069,0.0576,0.0671,52439,0
+KITTW.US,D,20250605,000000,0.0788,0.0788,0.063,0.0677,19324,0
+KITTW.US,D,20250606,000000,0.0749,0.077,0.054,0.0593,77007,0
+KITTW.US,D,20250609,000000,0.0593,0.0739,0.0551,0.0602,63086,0
+KITTW.US,D,20250610,000000,0.0695,0.0695,0.063,0.0694,11664,0
+KITTW.US,D,20250611,000000,0.0694,0.0773,0.0608,0.0684,27316,0
+KITTW.US,D,20250612,000000,0.0615,0.075,0.0612,0.0672,94944,0
+KITTW.US,D,20250613,000000,0.0782,0.0782,0.062,0.062,32421,0
+KITTW.US,D,20250616,000000,0.075,0.0895,0.070001,0.082,79428,0
+KITTW.US,D,20250617,000000,0.0856,0.095,0.0714,0.085,39128,0
+KITTW.US,D,20250618,000000,0.092501,0.092501,0.072,0.084899,53032,0
+KITTW.US,D,20250620,000000,0.085,0.1,0.07,0.0741,58318,0
+KITTW.US,D,20250623,000000,0.0798,0.080799,0.065,0.080799,70221,0
+KITTW.US,D,20250624,000000,0.0805,0.0805,0.0707,0.0744,92627,0
+KITTW.US,D,20250625,000000,0.08,0.0925,0.0707,0.0776,28469,0
+KITTW.US,D,20250626,000000,0.0711,0.0844,0.0711,0.0722,31681,0
+KITTW.US,D,20250627,000000,0.091,0.091,0.0697,0.0731,77386,0
+KITTW.US,D,20250630,000000,0.075149,0.1,0.075001,0.0988,101173,0
+KITTW.US,D,20250701,000000,0.0988,0.0988,0.0802,0.094899,6515,0
+KITTW.US,D,20250702,000000,0.094,0.100101,0.0806,0.1,42502,0
+KITTW.US,D,20250703,000000,0.1,0.1,0.0811,0.084,120957,0
+KITTW.US,D,20250707,000000,0.11,0.1138,0.0812,0.0899,390267,0
+KITTW.US,D,20250708,000000,0.095,0.0999,0.08817,0.08817,20240,0
+KITTW.US,D,20250709,000000,0.085,0.0882,0.08,0.085,130149,0
+KITTW.US,D,20250710,000000,0.0811,0.085,0.0811,0.0834,27022,0
+KITTW.US,D,20250711,000000,0.08,0.0889,0.07,0.0746,217740,0
+KITTW.US,D,20250714,000000,0.0707,0.0843,0.0707,0.0839,26315,0
+KITTW.US,D,20250715,000000,0.0822,0.0851,0.0771,0.085,110354,0
+KITTW.US,D,20250716,000000,0.085,0.12,0.0849,0.1179,307574,0
+KITTW.US,D,20250717,000000,0.1146,0.13,0.09,0.09,234509,0
+KITTW.US,D,20250718,000000,0.1094,0.1223,0.0866,0.088301,489543,0
+KITTW.US,D,20250721,000000,0.0999,0.0999,0.0867,0.0869,132663,0
+KITTW.US,D,20250722,000000,0.09,0.0997,0.0867,0.0881,134492,0
+KITTW.US,D,20250723,000000,0.0996,0.0996,0.0881,0.0883,44289,0
+KITTW.US,D,20250724,000000,0.097,0.0972,0.0872,0.0889,98082,0
+KITTW.US,D,20250725,000000,0.0926,0.109699,0.0877,0.089528,80201,0
+KITTW.US,D,20250728,000000,0.0908,0.101,0.0879,0.0882,267962,0
+KITTW.US,D,20250729,000000,0.0881,0.092501,0.0574,0.0747,467069,0
+KITTW.US,D,20250730,000000,0.072,0.0784,0.072,0.0734,15163,0
+KITTW.US,D,20250731,000000,0.0783,0.0783,0.0613,0.0641,28782,0
+KITTW.US,D,20250801,000000,0.07,0.074699,0.0525,0.057,22830,0
+KITTW.US,D,20250804,000000,0.07,0.07,0.0592,0.0601,106326,0
+KITTW.US,D,20250805,000000,0.0592,0.0685,0.0592,0.063,84815,0
+KITTW.US,D,20250806,000000,0.0677,0.0677,0.059,0.0605,36195,0
+KITTW.US,D,20250807,000000,0.0605,0.0641,0.0605,0.062899,43098,0
+KITTW.US,D,20250808,000000,0.0637,0.0663,0.0629,0.064601,17878,0
+KITTW.US,D,20250811,000000,0.0646,0.0673,0.0606,0.0673,211292,0
+KITTW.US,D,20250812,000000,0.066734,0.0719,0.0616,0.065,49485,0
+KITTW.US,D,20250813,000000,0.065601,0.0695,0.0617,0.0675,21793,0
+KITTW.US,D,20250814,000000,0.0675,0.0695,0.0623,0.0691,8644,0
+KITTW.US,D,20250815,000000,0.063,0.0689,0.063,0.0655,9422,0
+KITTW.US,D,20250818,000000,0.0616,0.06385,0.057101,0.06,23963,0
+KITTW.US,D,20250819,000000,0.0573,0.0598,0.0429,0.0569,56717,0
+KITTW.US,D,20250820,000000,0.0572,0.0579,0.0451,0.055568,7870,0
+KITTW.US,D,20250821,000000,0.05,0.050634,0.0463,0.05,32212,0
+KITTW.US,D,20250822,000000,0.0491,0.0507,0.0463,0.05,24638,0
+KITTW.US,D,20250825,000000,0.05049,0.068899,0.0504,0.0599,28650,0
+KITTW.US,D,20250826,000000,0.064899,0.0687,0.0512,0.0687,140457,0
+KITTW.US,D,20250827,000000,0.072,0.095,0.068901,0.0929,428170,0
+KITTW.US,D,20250828,000000,0.0925,0.11,0.0801,0.1026,61679,0
+KITTW.US,D,20250829,000000,0.1,0.12,0.086301,0.086301,38323,0
+KITTW.US,D,20250902,000000,0.079,0.0822,0.0514,0.059999,230580,0
+KITTW.US,D,20250903,000000,0.0534,0.0689,0.05,0.0527,158265,0
+KITTW.US,D,20250904,000000,0.0535,0.058601,0.0523,0.0524,74624,0
+KITTW.US,D,20250905,000000,0.0598,0.0598,0.049,0.0503,252788,0
+KITTW.US,D,20250908,000000,0.0535,0.0551,0.0475,0.0505,110360,0
+KITTW.US,D,20250909,000000,0.052813,0.057,0.042064,0.0424,122125,0
+KITTW.US,D,20250910,000000,0.0426,0.0427,0.0415,0.0421,84150,0
+KITTW.US,D,20250911,000000,0.0415,0.0539,0.0355,0.0399,182024,0
+KITTW.US,D,20250912,000000,0.04,0.04,0.038,0.04,56376,0
+KITTW.US,D,20250915,000000,0.04,0.0485,0.04,0.0472,32003,0
+KITTW.US,D,20250916,000000,0.0415,0.0416,0.0383,0.0384,60164,0
+KITTW.US,D,20250917,000000,0.04,0.0799,0.0385,0.05,618855,0
+KITTW.US,D,20250918,000000,0.0505,0.0645,0.0451,0.0515,238502,0
+KITTW.US,D,20250919,000000,0.06,0.0642,0.0466,0.0594,121641,0
+KITTW.US,D,20250922,000000,0.0594,0.09,0.0431,0.0575,565667,0
+KITTW.US,D,20250923,000000,0.0656,0.0697,0.0452,0.058,94255,0
+KITTW.US,D,20250924,000000,0.0537,0.0664,0.0503,0.0549,54352,0
+KITTW.US,D,20250925,000000,0.0577,0.0577,0.048,0.0546,52807,0
+KITTW.US,D,20250926,000000,0.0541,0.061,0.0481,0.0534,115666,0
+KITTW.US,D,20250929,000000,0.0483,0.0514,0.0397,0.0514,112585,0
+KITTW.US,D,20250930,000000,0.05,0.051199,0.0439,0.0439,10082,0
+KITTW.US,D,20251001,000000,0.0544,0.0544,0.039952,0.0479,353202,0
+KITTW.US,D,20251002,000000,0.045,0.0451,0.03,0.0381,574160,0
+KITTW.US,D,20251003,000000,0.0337,0.042,0.0337,0.042,205063,0
+KITTW.US,D,20251006,000000,0.0443,0.0499,0.042,0.0453,128441,0
+KITTW.US,D,20251007,000000,0.0449,0.0497,0.0422,0.0462,39342,0
+KITTW.US,D,20251008,000000,0.04825,0.053,0.0426,0.0495,71342,0
+KITTW.US,D,20251009,000000,0.0488,0.0541,0.045,0.0499,40833,0
+KITTW.US,D,20251010,000000,0.0401,0.0539,0.0401,0.0448,126543,0
+KITTW.US,D,20251013,000000,0.0485,0.0486,0.0455,0.0456,66641,0
+KITTW.US,D,20251014,000000,0.053,0.053,0.0455,0.049,120642,0
+KITTW.US,D,20251015,000000,0.053,0.059,0.047,0.050546,138160,0
+KITTW.US,D,20251016,000000,0.0476,0.0547,0.0473,0.0474,80335,0
+KITTW.US,D,20251017,000000,0.048,0.050951,0.047,0.0471,156491,0
+KITTW.US,D,20251020,000000,0.0471,0.05,0.047,0.048951,60891,0
+KITTW.US,D,20251021,000000,0.0498,0.0498,0.04701,0.0498,14348,0
+KITTW.US,D,20251022,000000,0.0497,0.0499,0.0472,0.0473,7972,0
+KITTW.US,D,20251023,000000,0.0473,0.050001,0.0455,0.0479,311369,0
+KITTW.US,D,20251024,000000,0.0455,0.0476,0.041,0.0421,450752,0
+KITTW.US,D,20251027,000000,0.0481,0.069,0.0461,0.047,1050649,0
+KITTW.US,D,20251028,000000,0.0649,0.0649,0.046,0.055,700265,0
+KITTW.US,D,20251029,000000,0.0501,0.0559,0.045,0.0556,185829,0
+KITTW.US,D,20251030,000000,0.0556,0.0556,0.049,0.0516,85014,0
+KITTW.US,D,20251031,000000,0.049037,0.0574,0.049,0.0516,173488,0
+KITTW.US,D,20251103,000000,0.0599,0.0599,0.04,0.0437,179568,0
+KITTW.US,D,20251104,000000,0.0491,0.0539,0.0438,0.0531,124256,0
+KITTW.US,D,20251105,000000,0.0535,0.0535,0.0447,0.0503,104432,0
+KITTW.US,D,20251106,000000,0.0522,0.0522,0.0453,0.0496,4614,0
+KITTW.US,D,20251107,000000,0.0464,0.0521,0.043,0.0461,128717,0
+KITTW.US,D,20251110,000000,0.0433,0.0469,0.0433,0.0433,41442,0
+KITTW.US,D,20251111,000000,0.0434,0.0467,0.0412,0.0412,48702,0
+KITTW.US,D,20251112,000000,0.0413,0.0468,0.0375,0.042,223932,0
+KITTW.US,D,20251113,000000,0.0446,0.048,0.0421,0.048,50750,0
+KITTW.US,D,20251114,000000,0.0489,0.0489,0.0424,0.0467,37656,0
+KITTW.US,D,20251117,000000,0.0426,0.0462,0.0375,0.0379,49879,0
+KITTW.US,D,20251118,000000,0.0381,0.0382,0.0376,0.0379,15409,0
+KITTW.US,D,20251119,000000,0.0375,0.0455,0.0365,0.0374,109883,0
+KITTW.US,D,20251120,000000,0.0398,0.0424,0.0375,0.0375,25115,0
+KITTW.US,D,20251121,000000,0.0376,0.03761,0.0375,0.0375,140040,0
+KITTW.US,D,20251124,000000,0.0376,0.0376,0.0227,0.0319,546369,0
+KITTW.US,D,20251125,000000,0.02825,0.0319,0.0252,0.0318,30758,0
+KITTW.US,D,20251126,000000,0.0309,0.031,0.0256,0.0256,34773,0
+KITTW.US,D,20251128,000000,0.0309,0.0309,0.0285,0.0285,13503,0
+KITTW.US,D,20251201,000000,0.0285,0.0285,0.0271,0.0271,99191,0
+KITTW.US,D,20251202,000000,0.0284,0.0284,0.0271,0.0271,9717,0
+KITTW.US,D,20251203,000000,0.03,0.1089,0.02865,0.1,1903444,0
+KITTW.US,D,20251204,000000,0.0993,0.0999,0.07,0.082,419976,0
+KITTW.US,D,20251205,000000,0.072,0.14125,0.0615,0.0891,832064,0
+KITTW.US,D,20251208,000000,0.088,0.088,0.06,0.065,300142,0
+KITTW.US,D,20251209,000000,0.0786,0.1,0.070001,0.0979,153922,0
+KITTW.US,D,20251210,000000,0.099999,0.117,0.0813,0.1,268481,0
+KITTW.US,D,20251211,000000,0.12,0.12,0.080486,0.087301,128294,0
+KITTW.US,D,20251212,000000,0.098201,0.099999,0.0626,0.0985,214712,0
+KITTW.US,D,20251215,000000,0.109,0.11,0.085,0.101,83980,0
+KITTW.US,D,20251216,000000,0.101,0.115,0.0931,0.115,49531,0
+KITTW.US,D,20251217,000000,0.1107,0.1174,0.0901,0.0901,47901,0
+KITTW.US,D,20251218,000000,0.0904,0.1148,0.0904,0.0949,21914,0
+KITTW.US,D,20251219,000000,0.0993,0.115,0.09,0.096601,95603,0
+KITTW.US,D,20251222,000000,0.085,0.094,0.08,0.089356,116607,0
+KITTW.US,D,20251223,000000,0.083,0.097432,0.0807,0.0948,76484,0
+KITTW.US,D,20251224,000000,0.0821,0.0897,0.0821,0.085,55029,0
+KITTW.US,D,20251226,000000,0.0894,0.1164,0.089,0.0901,112459,0
+KITTW.US,D,20251229,000000,0.0901,0.0901,0.0892,0.089301,8132,0
+KITTW.US,D,20251230,000000,0.0813,0.09,0.0812,0.0899,12930,0
+KITTW.US,D,20251231,000000,0.0898,0.0898,0.04,0.0451,136672,0
+KITTW.US,D,20260102,000000,0.0539,0.0699,0.0502,0.0595,187129,0
+KITTW.US,D,20260105,000000,0.07,0.086,0.063,0.075,356575,0
+KITTW.US,D,20260106,000000,0.0797,0.0998,0.0714,0.09,93140,0
+KITTW.US,D,20260107,000000,0.0949,0.0951,0.0514,0.065,151556,0
+KITTW.US,D,20260108,000000,0.0695,0.087142,0.0675,0.08,69171,0
+KITTW.US,D,20260109,000000,0.08,0.08,0.066101,0.075,37211,0
+KITTW.US,D,20260112,000000,0.0704,0.0999,0.0704,0.093,89652,0
+KITTW.US,D,20260113,000000,0.0764,0.0956,0.07,0.088799,215057,0
+KITTW.US,D,20260114,000000,0.084899,0.1,0.0786,0.095,246997,0
+KITTW.US,D,20260115,000000,0.1,0.1099,0.09,0.1,59956,0
+KITTW.US,D,20260116,000000,0.1,0.12535,0.0912,0.1002,240367,0
+KITTW.US,D,20260120,000000,0.1096,0.1096,0.0959,0.0961,45372,0
+KITTW.US,D,20260121,000000,0.0915,0.0999,0.081,0.0984,56526,0
+KITTW.US,D,20260122,000000,0.0999,0.1034,0.081,0.0939,93383,0
+KITTW.US,D,20260123,000000,0.0937,0.0987,0.077,0.078,140353,0
+KITTW.US,D,20260126,000000,0.0976,0.15,0.0835,0.1398,319015,0
+KITTW.US,D,20260127,000000,0.15,0.15,0.1101,0.12,231599,0
+KITTW.US,D,20260128,000000,0.15,0.15,0.1152,0.1152,204356,0
+KITTW.US,D,20260129,000000,0.1114,0.120151,0.0771,0.0949,121048,0
+KITTW.US,D,20260130,000000,0.0996,0.11,0.0753,0.084,219476,0
+KITTW.US,D,20260202,000000,0.084,0.0999,0.0764,0.0871,56589,0
+KITTW.US,D,20260203,000000,0.0999,0.0999,0.0788,0.0788,172535,0
+KITTW.US,D,20260204,000000,0.0942,0.0942,0.0701,0.0809,185655,0
+KITTW.US,D,20260205,000000,0.0724,0.0876,0.072,0.072,90914,0
+KITTW.US,D,20260206,000000,0.0866,0.0866,0.072101,0.0727,46895,0
+KITTW.US,D,20260209,000000,0.0734,0.0862,0.0729,0.0831,38123,0
+KITTW.US,D,20260210,000000,0.077,0.0771,0.0651,0.0725,36069,0
+KITTW.US,D,20260211,000000,0.070313,0.0725,0.0654,0.0677,6453,0
+KITTW.US,D,20260212,000000,0.0724,0.0725,0.0661,0.0718,31178,0
+KITTW.US,D,20260213,000000,0.0758,0.0758,0.066,0.0758,6747,0
+KITTW.US,D,20260217,000000,0.068,0.072,0.0653,0.066,29328,0
+KITTW.US,D,20260218,000000,0.067,0.071,0.067,0.067,7373,0

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

@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KMRK.US,D,20250716,000000,4.48,5.5,4.1,4.95,2437683,0
+KMRK.US,D,20250717,000000,4.39,4.6,4.38,4.45,190085,0
+KMRK.US,D,20250718,000000,4.61,4.76,2.19,2.45,12918510,0
+KMRK.US,D,20250721,000000,2.2,2.2,1.9,2.15,801961,0
+KMRK.US,D,20250722,000000,2.01,2.0827,1.91,2.01,286586,0
+KMRK.US,D,20250723,000000,1.96,2.07,1.96,2.02,300664,0
+KMRK.US,D,20250724,000000,2.08,2.36,1.86,1.91,1223795,0
+KMRK.US,D,20250725,000000,1.9,1.918,1.68,1.73,299281,0
+KMRK.US,D,20250728,000000,1.8,1.93,1.66,1.75,328590,0
+KMRK.US,D,20250729,000000,1.74,1.74,1.52,1.64,279502,0
+KMRK.US,D,20250730,000000,1.58,1.66,1.52,1.56,175290,0
+KMRK.US,D,20250731,000000,1.56,1.58,1.31,1.4,278278,0
+KMRK.US,D,20250801,000000,1.348,1.36,1.19,1.21,173743,0
+KMRK.US,D,20250804,000000,1.29,1.71,1.2503,1.49,1102220,0
+KMRK.US,D,20250805,000000,1.51,1.51,1.37,1.43,158881,0
+KMRK.US,D,20250806,000000,1.49,1.63,1.41,1.61,231628,0
+KMRK.US,D,20250807,000000,1.53,1.6,1.49,1.6,144873,0
+KMRK.US,D,20250808,000000,1.55,1.6955,1.55,1.61,171056,0
+KMRK.US,D,20250811,000000,1.55,1.646,1.37,1.42,90270,0
+KMRK.US,D,20250812,000000,1.4345,1.4622,1.36,1.43,66139,0
+KMRK.US,D,20250813,000000,1.42,1.47,1.3832,1.47,26320,0
+KMRK.US,D,20250814,000000,1.47,1.47,1.35,1.43,57036,0
+KMRK.US,D,20250815,000000,1.39,1.418,1.28,1.35,78135,0
+KMRK.US,D,20250818,000000,1.32,1.41,1.22,1.31,96462,0
+KMRK.US,D,20250819,000000,1.29,1.4,1.26,1.27,68458,0
+KMRK.US,D,20250820,000000,1.26,1.35,1.23,1.29,37246,0
+KMRK.US,D,20250821,000000,1.2959,1.3265,1.2464,1.3,18453,0
+KMRK.US,D,20250822,000000,1.28,1.36,1.28,1.33,38914,0
+KMRK.US,D,20250825,000000,1.36,1.39,1.29,1.38,75243,0
+KMRK.US,D,20250826,000000,1.3366,1.59,1.2972,1.34,265509,0
+KMRK.US,D,20250827,000000,1.34,1.34,1.25,1.32,46027,0
+KMRK.US,D,20250828,000000,1.32,1.32,1.2502,1.31,42962,0
+KMRK.US,D,20250829,000000,1.32,1.35,1.25,1.2665,44137,0
+KMRK.US,D,20250902,000000,1.23,1.71,1.18,1.44,1287531,0
+KMRK.US,D,20250903,000000,1.33,1.3999,1.2554,1.28,150695,0
+KMRK.US,D,20250904,000000,1.3345,1.58,1.3001,1.57,241058,0
+KMRK.US,D,20250905,000000,1.5,1.55,1.35,1.4745,54185,0
+KMRK.US,D,20250908,000000,1.43,1.5,1.38,1.41,116000,0
+KMRK.US,D,20250909,000000,1.48,1.68,1.44,1.66,162447,0
+KMRK.US,D,20250910,000000,1.63,1.8,1.55,1.78,201343,0
+KMRK.US,D,20250911,000000,1.8,1.8094,1.62,1.64,79734,0
+KMRK.US,D,20250912,000000,1.66,1.8,1.6297,1.67,97530,0
+KMRK.US,D,20250915,000000,1.61,2,1.61,1.85,216926,0
+KMRK.US,D,20250916,000000,1.74,1.82,1.66,1.68,62103,0
+KMRK.US,D,20250917,000000,1.76,1.84,1.52,1.65,126639,0
+KMRK.US,D,20250918,000000,1.65,1.7125,1.51,1.52,144055,0
+KMRK.US,D,20250919,000000,1.49,1.6735,1.3601,1.55,468822,0
+KMRK.US,D,20250922,000000,1.44,1.55,1.44,1.509,74584,0
+KMRK.US,D,20250923,000000,1.42,1.531,1.3747,1.46,63003,0
+KMRK.US,D,20250924,000000,1.5,1.5735,1.46,1.5,21978,0
+KMRK.US,D,20250925,000000,1.4,1.49,1.4,1.49,11771,0
+KMRK.US,D,20250926,000000,1.45,1.49,1.41,1.43,14508,0
+KMRK.US,D,20250929,000000,1.44,1.4643,1.42,1.45,8585,0
+KMRK.US,D,20250930,000000,1.499,1.499,1.4142,1.44,8977,0
+KMRK.US,D,20251001,000000,1.4102,1.579,1.39,1.57,385064,0
+KMRK.US,D,20251002,000000,1.485,1.51,1.42,1.42,67550,0
+KMRK.US,D,20251003,000000,1.45,1.4502,1.3902,1.4,50978,0
+KMRK.US,D,20251006,000000,1.4,1.4399,1.39,1.39,29713,0
+KMRK.US,D,20251007,000000,1.38,1.38,1.3401,1.37,23932,0
+KMRK.US,D,20251008,000000,1.34,1.39,1.32,1.35,69694,0
+KMRK.US,D,20251009,000000,1.43,1.5477,1.37,1.39,151346,0
+KMRK.US,D,20251010,000000,1.46,1.46,1.26,1.26,26878,0
+KMRK.US,D,20251013,000000,1.38,1.3996,1.2001,1.33,99108,0
+KMRK.US,D,20251014,000000,1.318,1.3419,1.28,1.33,34052,0
+KMRK.US,D,20251015,000000,1.32,1.32,1.24,1.24,55244,0
+KMRK.US,D,20251016,000000,1.37,1.54,1.3,1.45,8137830,0
+KMRK.US,D,20251017,000000,1.69,1.82,1.3,1.39,3633547,0
+KMRK.US,D,20251020,000000,1.27,1.37,1.16,1.27,299852,0
+KMRK.US,D,20251021,000000,1.22,1.24,1.13,1.16,116658,0
+KMRK.US,D,20251022,000000,1.13,1.2,1.12,1.13,133107,0
+KMRK.US,D,20251023,000000,1.16,1.248,1.16,1.24,66887,0
+KMRK.US,D,20251024,000000,1.2,1.24,1.16,1.21,44015,0
+KMRK.US,D,20251027,000000,1.22,1.26,1.22,1.22,43244,0
+KMRK.US,D,20251028,000000,1.2,1.24,1.19,1.2003,70849,0
+KMRK.US,D,20251029,000000,1.19,1.19,1.062,1.08,60948,0
+KMRK.US,D,20251030,000000,1.09,1.11,1.07,1.093,42263,0
+KMRK.US,D,20251031,000000,1.1041,1.13,1.07,1.08,31956,0
+KMRK.US,D,20251103,000000,1.0606,1.109,1.06,1.07,32235,0
+KMRK.US,D,20251104,000000,1.0542,1.08,0.9985,1.05,43364,0
+KMRK.US,D,20251105,000000,0.97,1.039,0.95,0.95,52956,0
+KMRK.US,D,20251106,000000,0.93,0.95,0.8851,0.9,51261,0
+KMRK.US,D,20251107,000000,0.9,0.94,0.86,0.905,33224,0
+KMRK.US,D,20251110,000000,0.9015,0.945,0.9,0.93,19882,0
+KMRK.US,D,20251111,000000,0.9,1.08,0.9,1.02,58046,0
+KMRK.US,D,20251112,000000,1.02,1.06,0.97,1.06,42662,0
+KMRK.US,D,20251113,000000,0.98,1.08,0.98,1.06,47770,0
+KMRK.US,D,20251114,000000,1.03,1.06,1.0101,1.03,18900,0
+KMRK.US,D,20251117,000000,1.07,1.07,1,1.01,21182,0
+KMRK.US,D,20251118,000000,1,1.02,0.9738,0.98,10350,0
+KMRK.US,D,20251119,000000,0.986,1.02,0.982,0.99,18936,0
+KMRK.US,D,20251120,000000,1.03,1.05,1,1.01,21945,0
+KMRK.US,D,20251121,000000,1.005,1.05,1,1.0499,17200,0
+KMRK.US,D,20251124,000000,1.05,1.07,1,1,59321,0
+KMRK.US,D,20251125,000000,1.04,1.06,0.9881,1.06,23600,0
+KMRK.US,D,20251126,000000,1.0507,1.07,1.03,1.06,15422,0
+KMRK.US,D,20251128,000000,1.06,1.0879,1.04,1.0879,18184,0
+KMRK.US,D,20251201,000000,1.1,1.46,1.08,1.4,341556,0
+KMRK.US,D,20251202,000000,1.35,1.39,1.18,1.19,99808,0
+KMRK.US,D,20251203,000000,1.21,1.3,1.19,1.28,53038,0
+KMRK.US,D,20251204,000000,1.29,1.35,1.2523,1.3,23118,0
+KMRK.US,D,20251205,000000,1.338,1.38,1.25,1.275,20482,0
+KMRK.US,D,20251208,000000,1.2,1.35,1.2,1.35,33409,0
+KMRK.US,D,20251209,000000,1.3398,1.35,1.3,1.32,16211,0
+KMRK.US,D,20251210,000000,1.26,1.3482,1.26,1.3,18810,0
+KMRK.US,D,20251211,000000,1.3105,1.34,1.27,1.3086,49617,0
+KMRK.US,D,20251212,000000,1.3363,1.4,1.25,1.27,36873,0
+KMRK.US,D,20251215,000000,1.27,1.31,1.26,1.27,35236,0
+KMRK.US,D,20251216,000000,1.26,1.2749,1.21,1.22,33947,0
+KMRK.US,D,20251217,000000,1.236,1.3,1.204,1.24,27634,0
+KMRK.US,D,20251218,000000,1.2,1.23,1.2,1.22,10035,0
+KMRK.US,D,20251219,000000,1.1608,1.2199,1,1.02,26749,0
+KMRK.US,D,20251222,000000,1.05,1.1,1.03,1.09,24369,0
+KMRK.US,D,20251223,000000,1.06,1.1624,1.0306,1.055,10765,0
+KMRK.US,D,20251224,000000,1.0601,1.11,1.06,1.1,11218,0
+KMRK.US,D,20251226,000000,1.0798,1.11,1.03,1.11,38844,0
+KMRK.US,D,20251229,000000,1.14,1.22,1.14,1.22,27405,0
+KMRK.US,D,20251230,000000,1.21,1.35,1.14,1.27,61065,0
+KMRK.US,D,20251231,000000,1.26,1.32,1.25,1.3,8224,0
+KMRK.US,D,20260102,000000,1.27,1.48,1.27,1.48,28649,0
+KMRK.US,D,20260105,000000,1.41,1.5,1.36,1.47,33432,0
+KMRK.US,D,20260106,000000,1.4,1.47,1.36,1.44,7732,0
+KMRK.US,D,20260107,000000,1.45,1.45,1.3701,1.41,38074,0
+KMRK.US,D,20260108,000000,1.4,1.44,1.39,1.44,36178,0
+KMRK.US,D,20260109,000000,1.42,1.45,1.38,1.435,29431,0
+KMRK.US,D,20260112,000000,1.38,1.4,1.36,1.37,16297,0
+KMRK.US,D,20260113,000000,1.38,1.395,1.35,1.35,16325,0
+KMRK.US,D,20260114,000000,1.3501,1.3501,1.11,1.25,18158,0
+KMRK.US,D,20260115,000000,1.25,1.33,1.25,1.28,37409,0
+KMRK.US,D,20260116,000000,1.29,1.4,1.26,1.35,57542,0
+KMRK.US,D,20260120,000000,1.3503,1.52,1.3501,1.45,113528,0
+KMRK.US,D,20260121,000000,1.43,1.57,1.43,1.51,75970,0
+KMRK.US,D,20260122,000000,1.5,1.56,1.46,1.48,53434,0
+KMRK.US,D,20260123,000000,1.5354,1.5354,1.4601,1.49,27315,0
+KMRK.US,D,20260126,000000,1.49,1.54,1.48,1.53,45460,0
+KMRK.US,D,20260127,000000,1.52,1.58,1.48,1.57,41466,0
+KMRK.US,D,20260128,000000,1.56,1.78,1.53,1.74,149843,0
+KMRK.US,D,20260129,000000,1.7,1.74,1.6285,1.68,75851,0
+KMRK.US,D,20260130,000000,1.6834,1.69,1.64,1.65,29941,0
+KMRK.US,D,20260202,000000,1.5004,1.69,1.5,1.56,71888,0
+KMRK.US,D,20260203,000000,1.65,1.73,1.51,1.73,52838,0
+KMRK.US,D,20260204,000000,1.7,1.74,1.67,1.73,18475,0
+KMRK.US,D,20260205,000000,1.5759,1.82,1.5759,1.81,56468,0
+KMRK.US,D,20260206,000000,1.81,1.81,1.6422,1.78,12593,0
+KMRK.US,D,20260209,000000,1.76,1.88,1.73,1.79,117343,0
+KMRK.US,D,20260210,000000,1.7118,1.85,1.7,1.77,27742,0
+KMRK.US,D,20260211,000000,1.7101,2.065,1.7101,1.78,201967,0
+KMRK.US,D,20260212,000000,1.76,1.99,1.75,1.96,35547,0
+KMRK.US,D,20260213,000000,1.88,2.01,1.81,1.81,60858,0
+KMRK.US,D,20260217,000000,1.7201,2,1.7201,1.93,76793,0
+KMRK.US,D,20260218,000000,2.01,2.01,1.8852,1.9208,7056,0

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

@@ -0,0 +1,127 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KYIVW.US,D,20250818,000000,3.99,4.8,3.79,4.46,506667,0
+KYIVW.US,D,20250819,000000,4.7,5.5,4.44,5.1,710411,0
+KYIVW.US,D,20250820,000000,5.41,5.6737,4.16,4.34,68022,0
+KYIVW.US,D,20250821,000000,4.44,4.5906,4.31,4.51,62498,0
+KYIVW.US,D,20250822,000000,4.69,4.8,4.01,4.42,131611,0
+KYIVW.US,D,20250825,000000,4.26,4.2798,3.56,3.73,75968,0
+KYIVW.US,D,20250826,000000,3.62,3.62,2.9,3.26,263143,0
+KYIVW.US,D,20250827,000000,3.41,3.59,3.39,3.555,13360,0
+KYIVW.US,D,20250828,000000,3.76,3.99,3.6047,3.825,43297,0
+KYIVW.US,D,20250829,000000,3.89,4.06,3.28,3.49,18288,0
+KYIVW.US,D,20250902,000000,3.5,3.6299,3.15,3.3,16690,0
+KYIVW.US,D,20250903,000000,3.6052,3.79,3.37,3.64,11806,0
+KYIVW.US,D,20250904,000000,3.4741,3.5863,3.29,3.48,14115,0
+KYIVW.US,D,20250905,000000,3.45,3.45,3.245,3.31,2759,0
+KYIVW.US,D,20250908,000000,3.3,3.5455,3.03,3.2,55700,0
+KYIVW.US,D,20250909,000000,3.19,3.4,3.19,3.35,4810,0
+KYIVW.US,D,20250910,000000,3.34,3.4,3.22,3.3,11113,0
+KYIVW.US,D,20250911,000000,3.46,3.64,3.36,3.47,55515,0
+KYIVW.US,D,20250912,000000,3.3,3.39,3.12,3.24,17585,0
+KYIVW.US,D,20250915,000000,3.21,3.31,3.02,3.13,100117,0
+KYIVW.US,D,20250916,000000,3.2,3.48,3.105,3.2,49530,0
+KYIVW.US,D,20250917,000000,3.25,3.34,3.08,3.34,24086,0
+KYIVW.US,D,20250918,000000,3.49,3.68,3.42,3.44,50536,0
+KYIVW.US,D,20250919,000000,3.5,3.53,3.41,3.46,41093,0
+KYIVW.US,D,20250922,000000,3.49,3.495,3.265,3.425,11206,0
+KYIVW.US,D,20250923,000000,3.3,3.99,3.16,3.6,88035,0
+KYIVW.US,D,20250924,000000,3.6,3.78,3.33,3.75,176454,0
+KYIVW.US,D,20250925,000000,3.5,3.51,3.39,3.39,17042,0
+KYIVW.US,D,20250926,000000,3.66,3.66,3.46,3.51,3180,0
+KYIVW.US,D,20250929,000000,3.58,4,3.58,4,47340,0
+KYIVW.US,D,20250930,000000,4,4.2,3.93,4.06,32642,0
+KYIVW.US,D,20251001,000000,4.14,4.14,3.8667,3.9,29138,0
+KYIVW.US,D,20251002,000000,3.88,4.05,3.545,4,34510,0
+KYIVW.US,D,20251003,000000,4.1,4.12,3.83,3.87,33569,0
+KYIVW.US,D,20251006,000000,4.11,4.11,3.4,3.42,170122,0
+KYIVW.US,D,20251007,000000,3.84,3.84,3.295,3.5,41012,0
+KYIVW.US,D,20251008,000000,3.59,3.59,3.46,3.53,38901,0
+KYIVW.US,D,20251009,000000,3.39,3.39,3.39,3.39,102,0
+KYIVW.US,D,20251010,000000,3.51,3.88,3.37,3.37,16632,0
+KYIVW.US,D,20251013,000000,3.45,3.98,3.3044,3.91,56394,0
+KYIVW.US,D,20251014,000000,3.77,3.98,3.5001,3.85,32011,0
+KYIVW.US,D,20251015,000000,3.97,4,3.51,3.82,114827,0
+KYIVW.US,D,20251016,000000,3.98,4.4,3.81,4.08,264792,0
+KYIVW.US,D,20251017,000000,4.09,4.09,3.65,4,79157,0
+KYIVW.US,D,20251020,000000,3.763,4.2,3.763,4.09,5894,0
+KYIVW.US,D,20251021,000000,4.1396,4.21,3.4201,3.58,62770,0
+KYIVW.US,D,20251022,000000,3.51,3.8,3.3,3.6,19174,0
+KYIVW.US,D,20251023,000000,3.6,4.0549,3.59,3.82,7496,0
+KYIVW.US,D,20251024,000000,3.96,4,3.76,3.93,3903,0
+KYIVW.US,D,20251027,000000,3.76,3.85,3.54,3.69,30681,0
+KYIVW.US,D,20251028,000000,3.6,4.04,3.6,3.61,17230,0
+KYIVW.US,D,20251029,000000,3.8,3.8,3.53,3.76,6850,0
+KYIVW.US,D,20251030,000000,3.58,3.6999,3.51,3.69,5499,0
+KYIVW.US,D,20251031,000000,3.9,4.09,3.69,3.79,26337,0
+KYIVW.US,D,20251103,000000,4,4.1,3.68,3.84,16153,0
+KYIVW.US,D,20251104,000000,3.8,3.8,3.7375,3.7375,1342,0
+KYIVW.US,D,20251105,000000,3.845,3.845,3.62,3.62,6865,0
+KYIVW.US,D,20251106,000000,3.61,3.62,3.61,3.62,714,0
+KYIVW.US,D,20251107,000000,3.61,3.61,3.21,3.3299,18318,0
+KYIVW.US,D,20251110,000000,3.45,3.66,3.45,3.66,6461,0
+KYIVW.US,D,20251111,000000,3.56,3.56,3.55,3.56,1969,0
+KYIVW.US,D,20251112,000000,3.36,3.38,3.21,3.21,18106,0
+KYIVW.US,D,20251113,000000,3.22,3.23,3.21,3.22,2525,0
+KYIVW.US,D,20251114,000000,3.21,3.21,3.17,3.18,3821,0
+KYIVW.US,D,20251117,000000,3.14,3.14,3.1,3.1,1399,0
+KYIVW.US,D,20251118,000000,3.07,3.3061,3.035,3.16,11081,0
+KYIVW.US,D,20251119,000000,3.35,3.45,3.34,3.4,75499,0
+KYIVW.US,D,20251120,000000,3.35,3.61,3.34,3.36,16170,0
+KYIVW.US,D,20251121,000000,3.23,3.9361,3.23,3.8,35121,0
+KYIVW.US,D,20251124,000000,3.99,4.285,3.8,3.92,107847,0
+KYIVW.US,D,20251125,000000,4.01,4.36,3.5,4.125,67884,0
+KYIVW.US,D,20251126,000000,4,4.07,3.93,4,30730,0
+KYIVW.US,D,20251128,000000,4.034,4.24,4.01,4.24,4785,0
+KYIVW.US,D,20251201,000000,4.04,4.04,3.89,3.9,2679,0
+KYIVW.US,D,20251202,000000,3.93,4.25,3.93,4.205,7982,0
+KYIVW.US,D,20251203,000000,3.7,3.815,3.7,3.815,2856,0
+KYIVW.US,D,20251204,000000,3.66,4.49,3.66,3.88,64591,0
+KYIVW.US,D,20251205,000000,3.83,4.29,3.82,4.0282,26903,0
+KYIVW.US,D,20251208,000000,3.84,3.92,3.84,3.9,2880,0
+KYIVW.US,D,20251209,000000,3.78,4.03,3.78,4.01,5688,0
+KYIVW.US,D,20251210,000000,4.2,4.2,4.1139,4.1139,9838,0
+KYIVW.US,D,20251211,000000,4.49,4.55,4.49,4.5,16448,0
+KYIVW.US,D,20251212,000000,4.5,4.55,4.3,4.4615,90112,0
+KYIVW.US,D,20251215,000000,4.68,4.68,4.05,4.19,9324,0
+KYIVW.US,D,20251216,000000,4.7,4.75,4.23,4.67,27336,0
+KYIVW.US,D,20251217,000000,4.54,4.72,4.54,4.65,3881,0
+KYIVW.US,D,20251218,000000,4.27,4.49,4.21,4.21,8935,0
+KYIVW.US,D,20251219,000000,4.31,4.32,4.31,4.32,666,0
+KYIVW.US,D,20251222,000000,3.97,3.97,3.81,3.92,1920,0
+KYIVW.US,D,20251223,000000,4.53,4.58,4.02,4.02,1189,0
+KYIVW.US,D,20251224,000000,4.18,4.23,4.18,4.22,26320,0
+KYIVW.US,D,20251226,000000,4.18,4.25,4.01,4.15,40477,0
+KYIVW.US,D,20251229,000000,4.08,4.16,3.75,3.9,39224,0
+KYIVW.US,D,20251230,000000,3.8495,3.89,3.55,3.71,26379,0
+KYIVW.US,D,20251231,000000,3.85,3.85,3.52,3.54,8908,0
+KYIVW.US,D,20260102,000000,3.76,3.77,3.75,3.75,940,0
+KYIVW.US,D,20260105,000000,4.01,4.12,3.75,4.12,281279,0
+KYIVW.US,D,20260106,000000,3.83,3.86,3.61,3.8,58340,0
+KYIVW.US,D,20260107,000000,3.93,4.02,3.69,3.7,24908,0
+KYIVW.US,D,20260108,000000,3.56,4.17,3.56,3.71,85227,0
+KYIVW.US,D,20260109,000000,3.6,3.71,3.55,3.6,26147,0
+KYIVW.US,D,20260112,000000,3.54,3.8,3.54,3.8,3121,0
+KYIVW.US,D,20260114,000000,3.54,3.54,3.4,3.53,121167,0
+KYIVW.US,D,20260115,000000,3.5,3.53,3.38,3.43,96333,0
+KYIVW.US,D,20260116,000000,3.36,3.36,3.35,3.35,9052,0
+KYIVW.US,D,20260120,000000,3.32,3.37,3.32,3.36,15685,0
+KYIVW.US,D,20260121,000000,3.4,3.85,3.32,3.72,77701,0
+KYIVW.US,D,20260122,000000,3.77,3.89,3.76,3.82,67459,0
+KYIVW.US,D,20260123,000000,3.5,3.54,3.45,3.54,6499,0
+KYIVW.US,D,20260126,000000,3.5,3.51,3.4401,3.4401,8757,0
+KYIVW.US,D,20260127,000000,3.41,3.41,3.41,3.41,632,0
+KYIVW.US,D,20260128,000000,3.4,3.5,3.23,3.36,83814,0
+KYIVW.US,D,20260129,000000,3.48,3.48,3.35,3.39,62030,0
+KYIVW.US,D,20260130,000000,3.27,3.59,3.27,3.55,71649,0
+KYIVW.US,D,20260202,000000,3.58,3.87,3.57,3.79,50085,0
+KYIVW.US,D,20260203,000000,3.91,3.95,3.85,3.95,79761,0
+KYIVW.US,D,20260204,000000,3.94,4.02,3.81,3.81,67530,0
+KYIVW.US,D,20260205,000000,3.89,3.92,3.84,3.88,57322,0
+KYIVW.US,D,20260206,000000,4,4.1001,3.98,4.01,38298,0
+KYIVW.US,D,20260209,000000,3.93,4.25,3.93,4.1,86524,0
+KYIVW.US,D,20260210,000000,4.21,4.3,4.19,4.19,13826,0
+KYIVW.US,D,20260211,000000,4.49,4.51,4.49,4.51,569,0
+KYIVW.US,D,20260212,000000,4.5,4.55,4.32,4.49,19350,0
+KYIVW.US,D,20260213,000000,4.5,4.5,4.45,4.45,3910,0
+KYIVW.US,D,20260217,000000,4.45,4.45,4.45,4.45,250,0
+KYIVW.US,D,20260218,000000,4.1,4.6,4.1,4.55,9233,0

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

@@ -0,0 +1,849 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LASE.US,D,20220930,000000,5,5.5,2.56,2.58,7078000,0
+LASE.US,D,20221003,000000,2.55,2.87,2.25,2.42,1711036,0
+LASE.US,D,20221004,000000,2.36,2.64,2.32,2.37,830774,0
+LASE.US,D,20221005,000000,2.36,2.44,2.26,2.28,688004,0
+LASE.US,D,20221006,000000,2.27,2.56,2.13,2.36,1383729,0
+LASE.US,D,20221007,000000,2.33,2.42,2.26,2.26,413499,0
+LASE.US,D,20221010,000000,2.28,2.28,1.82,1.87,667427,0
+LASE.US,D,20221011,000000,2.69,3.3,2.6,2.7,69119811,0
+LASE.US,D,20221012,000000,2.49,3.11,2.4,2.93,9444102,0
+LASE.US,D,20221013,000000,4.03,4.49,3.83,4.13,45511894,0
+LASE.US,D,20221014,000000,5.04,5.25,4.56,4.91,25953898,0
+LASE.US,D,20221017,000000,4.88,4.95,3.56,3.94,3466408,0
+LASE.US,D,20221018,000000,4.18,4.25,3.51,3.55,3450059,0
+LASE.US,D,20221019,000000,3.44,3.89,3.44,3.74,1924279,0
+LASE.US,D,20221020,000000,3.68,3.735,3.34,3.43,912108,0
+LASE.US,D,20221021,000000,3.29,3.6,3.26,3.44,399032,0
+LASE.US,D,20221024,000000,3.33,3.5,2.89,2.91,740667,0
+LASE.US,D,20221025,000000,2.81,3,2.71,2.77,566661,0
+LASE.US,D,20221026,000000,2.72,2.88,2.6246,2.72,475725,0
+LASE.US,D,20221027,000000,2.83,3.22,2.81,2.84,2568793,0
+LASE.US,D,20221028,000000,2.86,2.965,2.56,2.69,691985,0
+LASE.US,D,20221031,000000,2.6,2.84,2.57,2.81,339474,0
+LASE.US,D,20221101,000000,2.9,2.99,2.7602,2.97,301127,0
+LASE.US,D,20221102,000000,2.97,3.24,2.85,3.03,687831,0
+LASE.US,D,20221103,000000,3.04,3.52,3.04,3.42,1413512,0
+LASE.US,D,20221104,000000,3.42,3.43,3,3.05,431028,0
+LASE.US,D,20221107,000000,3.01,3.52,3.01,3.49,453681,0
+LASE.US,D,20221108,000000,3.34,3.39,3.1301,3.35,362283,0
+LASE.US,D,20221109,000000,3.34,3.4956,3.1507,3.205,399282,0
+LASE.US,D,20221110,000000,3.28,3.34,2.82,2.85,632452,0
+LASE.US,D,20221111,000000,2.85,2.92,2.76,2.78,279763,0
+LASE.US,D,20221114,000000,2.77,2.8,2.3913,2.5,449115,0
+LASE.US,D,20221115,000000,2.62,2.68,2.45,2.46,159878,0
+LASE.US,D,20221116,000000,2.49,2.5499,2.27,2.33,216182,0
+LASE.US,D,20221117,000000,2.4,2.6,2.33,2.43,609940,0
+LASE.US,D,20221118,000000,2.55,2.55,2.4,2.42,121409,0
+LASE.US,D,20221121,000000,2.39,2.3999,2.25,2.27,139687,0
+LASE.US,D,20221122,000000,2.36,2.36,2.24,2.27,66074,0
+LASE.US,D,20221123,000000,2.28,2.3499,2.26,2.29,46626,0
+LASE.US,D,20221125,000000,2.33,2.33,2.2001,2.2234,43145,0
+LASE.US,D,20221128,000000,2.23,2.325,1.98,2.01,291443,0
+LASE.US,D,20221129,000000,2.11,2.16,2.0192,2.1166,244066,0
+LASE.US,D,20221130,000000,2.16,2.21,2.05,2.07,192694,0
+LASE.US,D,20221201,000000,2.13,2.15,2.03,2.13,128150,0
+LASE.US,D,20221202,000000,2.13,2.28,2.06,2.26,112578,0
+LASE.US,D,20221205,000000,2.27,2.315,2.0693,2.12,169364,0
+LASE.US,D,20221206,000000,2.16,2.21,1.9728,2.03,190407,0
+LASE.US,D,20221207,000000,2.01,2.06,1.92,1.95,186470,0
+LASE.US,D,20221208,000000,2.01,2.0468,1.96,1.99,72550,0
+LASE.US,D,20221209,000000,2,2.0753,1.85,1.88,117225,0
+LASE.US,D,20221212,000000,1.88,1.99,1.85,1.9,101070,0
+LASE.US,D,20221213,000000,1.9,1.97,1.84,1.85,91930,0
+LASE.US,D,20221214,000000,1.85,1.8993,1.83,1.86,120228,0
+LASE.US,D,20221215,000000,1.84,1.88,1.8,1.82,84228,0
+LASE.US,D,20221216,000000,1.86,1.88,1.81,1.82,119068,0
+LASE.US,D,20221219,000000,1.82,1.82,1.6501,1.67,131571,0
+LASE.US,D,20221220,000000,1.66,1.7,1.5,1.535,227172,0
+LASE.US,D,20221221,000000,1.82,2.39,1.82,1.99,53608307,0
+LASE.US,D,20221222,000000,1.92,2.17,1.81,2.14,1477358,0
+LASE.US,D,20221223,000000,2.19,2.44,1.9401,2.41,1166614,0
+LASE.US,D,20221227,000000,2.33,2.44,2.09,2.14,491939,0
+LASE.US,D,20221228,000000,2.09,2.21,1.9,1.9,351769,0
+LASE.US,D,20221229,000000,1.92,2.09,1.92,2.05,189364,0
+LASE.US,D,20221230,000000,2.08,2.08,1.96,2.04,183815,0
+LASE.US,D,20230103,000000,2.05,2.19,2.02,2.03,144209,0
+LASE.US,D,20230104,000000,2.1,2.27,2.0101,2.22,311116,0
+LASE.US,D,20230105,000000,2.26,2.3,2.0821,2.14,120921,0
+LASE.US,D,20230106,000000,2.16,2.36,2.0701,2.27,261557,0
+LASE.US,D,20230109,000000,2.28,2.44,2.23,2.41,288463,0
+LASE.US,D,20230110,000000,2.53,2.5305,2.32,2.53,716409,0
+LASE.US,D,20230111,000000,2.96,4.12,2.85,3.5,18685705,0
+LASE.US,D,20230112,000000,3.36,3.67,3.3001,3.61,915154,0
+LASE.US,D,20230113,000000,3.68,3.7,3.3011,3.41,530331,0
+LASE.US,D,20230117,000000,3.42,3.79,3.42,3.64,491028,0
+LASE.US,D,20230118,000000,3.82,4.36,3.669,4.25,1182020,0
+LASE.US,D,20230119,000000,4.17,4.2,3.54,3.73,543191,0
+LASE.US,D,20230120,000000,3.71,4.0682,3.51,4.06,386191,0
+LASE.US,D,20230123,000000,4.1,4.875,4.08,4.81,694323,0
+LASE.US,D,20230124,000000,4.7,4.99,4.26,4.5,473869,0
+LASE.US,D,20230125,000000,4.44,4.6834,4.1,4.57,299132,0
+LASE.US,D,20230126,000000,4.59,4.65,4.32,4.64,275974,0
+LASE.US,D,20230127,000000,4.61,5.055,4.505,4.8,532291,0
+LASE.US,D,20230130,000000,4.8,5.19,4.7,4.99,451081,0
+LASE.US,D,20230131,000000,5,5.33,4.85,5.22,347270,0
+LASE.US,D,20230201,000000,5.12,5.4486,4.96,5.37,240315,0
+LASE.US,D,20230202,000000,5.48,5.9259,5.34,5.68,322524,0
+LASE.US,D,20230203,000000,5.76,7.19,5.72,6.9,712130,0
+LASE.US,D,20230206,000000,6.91,6.95,6.06,6.52,463576,0
+LASE.US,D,20230207,000000,6.3,6.44,6.06,6.16,249586,0
+LASE.US,D,20230208,000000,6.01,6.02,4.83,5.48,703484,0
+LASE.US,D,20230209,000000,5.61,5.82,5.39,5.5,172805,0
+LASE.US,D,20230210,000000,5.45,5.45,4.95,5.42,171238,0
+LASE.US,D,20230213,000000,5.38,5.38,4.87,5.15,196268,0
+LASE.US,D,20230214,000000,5.09,5.1,4.8,5.01,125623,0
+LASE.US,D,20230215,000000,5.01,5.6999,4.83,5.61,368997,0
+LASE.US,D,20230216,000000,5.6,5.79,5.28,5.47,153856,0
+LASE.US,D,20230217,000000,5.53,5.6,5.265,5.49,85080,0
+LASE.US,D,20230221,000000,5.4,5.49,4.885,5.02,154636,0
+LASE.US,D,20230222,000000,5.02,5.27,4.85,5.24,127563,0
+LASE.US,D,20230223,000000,5.34,5.6382,5.11,5.21,69544,0
+LASE.US,D,20230224,000000,5.07,5.28,4.95,5.28,75936,0
+LASE.US,D,20230227,000000,5.22,5.38,4.85,5.34,225608,0
+LASE.US,D,20230228,000000,5.21,5.395,5.2,5.32,56424,0
+LASE.US,D,20230301,000000,5.26,5.54,5.02,5.11,93667,0
+LASE.US,D,20230302,000000,5.09,5.5,5.06,5.18,83079,0
+LASE.US,D,20230303,000000,5.22,5.22,5.02,5.14,56143,0
+LASE.US,D,20230306,000000,5.12,5.4886,5.12,5.21,129944,0
+LASE.US,D,20230307,000000,5.17,5.1897,4.85,4.91,104234,0
+LASE.US,D,20230308,000000,4.86,5.02,4.33,4.48,189724,0
+LASE.US,D,20230309,000000,4.54,4.62,4.04,4.13,169802,0
+LASE.US,D,20230310,000000,4.13,4.135,3.775,4.02,144280,0
+LASE.US,D,20230313,000000,3.91,4.2,3.81,4.03,70264,0
+LASE.US,D,20230314,000000,4.05,4.33,3.999,4.14,125319,0
+LASE.US,D,20230315,000000,4,4.15,3.96,4.07,88168,0
+LASE.US,D,20230316,000000,4,4.44,3.86,4.19,80030,0
+LASE.US,D,20230317,000000,4.08,4.21,3.98,4.21,79876,0
+LASE.US,D,20230320,000000,3.99,4.2219,3.97,4.11,65727,0
+LASE.US,D,20230321,000000,4.24,4.87,4.14,4.76,137995,0
+LASE.US,D,20230322,000000,4.65,5.1499,4.41,4.43,187515,0
+LASE.US,D,20230323,000000,4.71,5.1,4.5992,4.95,128706,0
+LASE.US,D,20230324,000000,4.94,5.19,4.7501,5.06,91562,0
+LASE.US,D,20230327,000000,5.23,5.88,5.11,5.82,177356,0
+LASE.US,D,20230328,000000,6.16,7.23,6,6.7,427475,0
+LASE.US,D,20230329,000000,6.93,7.0499,6.0201,6.13,325830,0
+LASE.US,D,20230330,000000,5,5.3,4.31,4.73,538425,0
+LASE.US,D,20230331,000000,4.8,4.99,4.52,4.67,147898,0
+LASE.US,D,20230403,000000,4.54,4.7326,4.36,4.53,92076,0
+LASE.US,D,20230404,000000,4.45,4.52,4.02,4.02,181836,0
+LASE.US,D,20230405,000000,4,4.2032,3.6301,3.78,209577,0
+LASE.US,D,20230406,000000,3.8,3.8,3.3601,3.62,168570,0
+LASE.US,D,20230410,000000,3.56,4.2,3.56,4.01,114041,0
+LASE.US,D,20230411,000000,4.27,4.5289,4.1617,4.4,93655,0
+LASE.US,D,20230412,000000,4.54,4.5619,4.01,4.08,61023,0
+LASE.US,D,20230413,000000,4.28,4.52,4.05,4.28,117823,0
+LASE.US,D,20230414,000000,4.34,4.49,3.975,4.1,51075,0
+LASE.US,D,20230417,000000,3.34,3.6899,2.5899,2.79,667083,0
+LASE.US,D,20230418,000000,2.82,3.1499,2.7,2.71,286901,0
+LASE.US,D,20230419,000000,2.68,2.9728,2.68,2.87,125773,0
+LASE.US,D,20230420,000000,2.87,2.9983,2.87,2.94,57316,0
+LASE.US,D,20230421,000000,3.06,3.1068,2.74,2.81,145084,0
+LASE.US,D,20230424,000000,2.84,2.89,2.6901,2.86,147194,0
+LASE.US,D,20230425,000000,2.89,2.93,2.7,2.73,46960,0
+LASE.US,D,20230426,000000,2.9,2.975,2.74,2.93,44701,0
+LASE.US,D,20230427,000000,2.93,3.22,2.93,3.22,98311,0
+LASE.US,D,20230428,000000,3.16,3.31,3.0101,3.15,51186,0
+LASE.US,D,20230501,000000,3.2,3.2,2.99,3.07,44191,0
+LASE.US,D,20230502,000000,3.09,3.09,2.9,3.04,39928,0
+LASE.US,D,20230503,000000,2.98,3.04,2.91,2.95,33391,0
+LASE.US,D,20230504,000000,2.9,3.1,2.9,2.93,32608,0
+LASE.US,D,20230505,000000,3.05,3.05,2.94,3.03,55699,0
+LASE.US,D,20230508,000000,2.98,3.12,2.8901,3.09,41758,0
+LASE.US,D,20230509,000000,3.0841,3.1199,2.92,2.98,20490,0
+LASE.US,D,20230510,000000,2.99,3.73,2.97,3.59,197598,0
+LASE.US,D,20230511,000000,3.14,3.16,2.77,2.9,106080,0
+LASE.US,D,20230512,000000,2.98,2.98,2.9,2.9001,28059,0
+LASE.US,D,20230515,000000,2.98,2.9899,2.9,2.91,21327,0
+LASE.US,D,20230516,000000,2.89,2.9,2.81,2.87,45787,0
+LASE.US,D,20230517,000000,2.83,2.85,2.72,2.8,27318,0
+LASE.US,D,20230518,000000,2.75,2.965,2.7,2.86,31637,0
+LASE.US,D,20230519,000000,2.82,3.15,2.82,2.98,48954,0
+LASE.US,D,20230522,000000,2.99,3.06,2.94,2.97,28412,0
+LASE.US,D,20230523,000000,3.01,3.075,2.95,2.995,8249,0
+LASE.US,D,20230524,000000,3.05,3.09,2.9301,2.96,15770,0
+LASE.US,D,20230525,000000,3.04,3.1,2.94,3.09,41591,0
+LASE.US,D,20230526,000000,3.1,3.1,2.9,3.04,19949,0
+LASE.US,D,20230530,000000,3.02,3.09,2.9516,3.01,27206,0
+LASE.US,D,20230531,000000,2.92,3.07,2.92,2.99,22979,0
+LASE.US,D,20230601,000000,2.93,3.1,2.93,3.08,21672,0
+LASE.US,D,20230602,000000,3.08,3.5235,3.0431,3.35,82608,0
+LASE.US,D,20230605,000000,3.27,3.3696,3.1901,3.28,10097,0
+LASE.US,D,20230606,000000,3.13,3.46,3.11,3.4,17601,0
+LASE.US,D,20230607,000000,3.27,3.779,3.27,3.6,93091,0
+LASE.US,D,20230608,000000,3.8,3.91,3.5976,3.88,36466,0
+LASE.US,D,20230609,000000,3.9,4.17,3.77,3.89,40195,0
+LASE.US,D,20230612,000000,4.05,4.05,3.63,3.66,46218,0
+LASE.US,D,20230613,000000,3.84,3.84,3.54,3.67,22035,0
+LASE.US,D,20230614,000000,3.73,3.73,3.33,3.44,54585,0
+LASE.US,D,20230615,000000,3.52,3.56,3.1001,3.14,56016,0
+LASE.US,D,20230616,000000,3.16,3.329,2.97,3.085,93638,0
+LASE.US,D,20230620,000000,3.06,3.1961,2.9,2.98,81181,0
+LASE.US,D,20230621,000000,3,3,2.9,2.91,31502,0
+LASE.US,D,20230622,000000,2.98,2.985,2.82,2.96,29766,0
+LASE.US,D,20230623,000000,2.96,3.05,2.85,2.99,22478,0
+LASE.US,D,20230626,000000,2.93,3.03,2.88,2.92,10921,0
+LASE.US,D,20230627,000000,2.93,3.02,2.8218,2.93,11729,0
+LASE.US,D,20230628,000000,3,3.14,2.95,3.07,28155,0
+LASE.US,D,20230629,000000,3.051,3.148,3.051,3.12,10319,0
+LASE.US,D,20230630,000000,3.15,3.15,3.05,3.1,12112,0
+LASE.US,D,20230703,000000,3.17,3.17,2.97,3.08,27866,0
+LASE.US,D,20230705,000000,3.03,3.05,2.9435,2.9957,46217,0
+LASE.US,D,20230706,000000,3.09,3.09,2.85,2.85,27979,0
+LASE.US,D,20230707,000000,3.04,3.04,2.85,2.9,11533,0
+LASE.US,D,20230710,000000,2.99,3,2.861,2.87,25097,0
+LASE.US,D,20230711,000000,2.85,2.9308,2.75,2.93,25184,0
+LASE.US,D,20230712,000000,2.96,2.96,2.79,2.86,21049,0
+LASE.US,D,20230713,000000,2.84,2.87,2.7655,2.8,17388,0
+LASE.US,D,20230714,000000,2.84,2.84,2.7301,2.74,27270,0
+LASE.US,D,20230717,000000,2.7,2.84,2.7,2.74,35282,0
+LASE.US,D,20230718,000000,2.71,2.75,2.47,2.69,44098,0
+LASE.US,D,20230719,000000,2.66,2.69,2.57,2.61,38497,0
+LASE.US,D,20230720,000000,2.69,2.7,2.5238,2.596,16908,0
+LASE.US,D,20230721,000000,2.57,2.67,2.51,2.6,24839,0
+LASE.US,D,20230724,000000,2.7,2.7,2.54,2.61,15173,0
+LASE.US,D,20230725,000000,2.64,2.64,2.501,2.53,31663,0
+LASE.US,D,20230726,000000,2.66,2.66,2.51,2.55,17303,0
+LASE.US,D,20230727,000000,2.59,2.6289,2.53,2.56,8410,0
+LASE.US,D,20230728,000000,2.57,2.65,2.5301,2.56,12594,0
+LASE.US,D,20230731,000000,2.6,2.7,2.561,2.62,44825,0
+LASE.US,D,20230801,000000,2.69,2.69,2.575,2.69,13168,0
+LASE.US,D,20230802,000000,2.6731,2.7999,2.5801,2.67,67445,0
+LASE.US,D,20230803,000000,2.6648,2.74,2.55,2.6,17194,0
+LASE.US,D,20230804,000000,2.6,2.68,2.55,2.56,17109,0
+LASE.US,D,20230807,000000,2.56,2.56,2.34,2.37,54984,0
+LASE.US,D,20230808,000000,2.32,2.4799,2.24,2.32,15858,0
+LASE.US,D,20230809,000000,2.24,2.52,2.24,2.35,26151,0
+LASE.US,D,20230810,000000,2.3847,2.3847,2.2,2.2,27748,0
+LASE.US,D,20230811,000000,2.28,2.39,2.265,2.34,15204,0
+LASE.US,D,20230814,000000,2.25,2.3,2.11,2.2,27470,0
+LASE.US,D,20230815,000000,2.1,2.11,1.75,1.77,96105,0
+LASE.US,D,20230816,000000,1.83,1.86,1.765,1.77,32610,0
+LASE.US,D,20230817,000000,1.83,1.83,1.62,1.62,63691,0
+LASE.US,D,20230818,000000,1.69,1.705,1.59,1.63,44318,0
+LASE.US,D,20230821,000000,1.62,1.64,1.51,1.54,47851,0
+LASE.US,D,20230822,000000,1.56,1.88,1.56,1.81,106320,0
+LASE.US,D,20230823,000000,1.89,2.24,1.89,2.2,142006,0
+LASE.US,D,20230824,000000,2.25,2.3299,1.94,1.99,69900,0
+LASE.US,D,20230825,000000,2.06,2.1321,1.8501,1.93,29903,0
+LASE.US,D,20230828,000000,1.88,2.02,1.8,1.9,20567,0
+LASE.US,D,20230829,000000,2.13,2.13,1.93,1.93,28284,0
+LASE.US,D,20230830,000000,1.93,2.0899,1.92,2.01,20518,0
+LASE.US,D,20230831,000000,2.03,2.04,1.93,1.95,11779,0
+LASE.US,D,20230901,000000,1.88,1.99,1.88,1.96,13547,0
+LASE.US,D,20230905,000000,1.97,1.995,1.84,1.85,34039,0
+LASE.US,D,20230906,000000,1.885,1.9098,1.83,1.83,5987,0
+LASE.US,D,20230907,000000,1.92,2.43,1.866,2.26,162612,0
+LASE.US,D,20230908,000000,2.12,2.38,2.1001,2.12,139814,0
+LASE.US,D,20230911,000000,2.27,2.27,1.95,2.12,57864,0
+LASE.US,D,20230912,000000,2.08,2.1571,1.97,2.04,54342,0
+LASE.US,D,20230913,000000,1.97,2.14,1.97,2,48103,0
+LASE.US,D,20230914,000000,2.01,2.11,1.99,2.02,72189,0
+LASE.US,D,20230915,000000,1.98,2.0559,1.9,1.91,63149,0
+LASE.US,D,20230918,000000,1.9,1.95,1.7301,1.76,84856,0
+LASE.US,D,20230919,000000,1.82,1.82,1.7292,1.8,22485,0
+LASE.US,D,20230920,000000,1.77,1.7801,1.66,1.67,63752,0
+LASE.US,D,20230921,000000,1.66,1.74,1.62,1.64,40145,0
+LASE.US,D,20230922,000000,1.6825,1.78,1.63,1.63,66956,0
+LASE.US,D,20230925,000000,1.65,1.65,1.45,1.47,70516,0
+LASE.US,D,20230926,000000,1.53,1.53,1.43,1.43,52736,0
+LASE.US,D,20230927,000000,1.47,1.5,1.36,1.36,50936,0
+LASE.US,D,20230928,000000,1.39,1.44,1.3,1.41,56145,0
+LASE.US,D,20230929,000000,1.3999,1.43,1.37,1.4,25780,0
+LASE.US,D,20231002,000000,1.39,1.51,1.39,1.48,46374,0
+LASE.US,D,20231003,000000,1.49,1.49,1.33,1.33,60511,0
+LASE.US,D,20231004,000000,1.4,1.4,1.33,1.34,30187,0
+LASE.US,D,20231005,000000,1.34,1.4,1.28,1.31,41249,0
+LASE.US,D,20231006,000000,1.33,1.39,1.27,1.3,35362,0
+LASE.US,D,20231009,000000,1.45,1.45,1.3,1.35,72291,0
+LASE.US,D,20231010,000000,1.4,1.4,1.32,1.3483,37200,0
+LASE.US,D,20231011,000000,1.36,1.394,1.32,1.33,28359,0
+LASE.US,D,20231012,000000,1.39,1.39,1.2511,1.29,36840,0
+LASE.US,D,20231013,000000,1.3199,1.37,1.2676,1.27,53507,0
+LASE.US,D,20231016,000000,1.3,1.3,1.21,1.23,71294,0
+LASE.US,D,20231017,000000,1.3,1.32,1.21,1.23,134721,0
+LASE.US,D,20231018,000000,1.24,1.255,1.18,1.2,73713,0
+LASE.US,D,20231019,000000,1.19,1.23,1.05,1.11,74296,0
+LASE.US,D,20231020,000000,1.15,1.1505,1.05,1.06,221692,0
+LASE.US,D,20231023,000000,1.03,1.06,0.8744,0.8744,312878,0
+LASE.US,D,20231024,000000,0.969,1,0.92,0.951,66266,0
+LASE.US,D,20231025,000000,0.9555,0.98,0.95,0.9501,47070,0
+LASE.US,D,20231026,000000,0.95,0.95,0.88,0.882,63204,0
+LASE.US,D,20231027,000000,0.89,0.899999,0.8616,0.8801,41766,0
+LASE.US,D,20231030,000000,0.865,0.9,0.865,0.88,19651,0
+LASE.US,D,20231031,000000,0.895001,0.959,0.872,0.91,58951,0
+LASE.US,D,20231101,000000,0.91,0.91,0.8801,0.881,5308,0
+LASE.US,D,20231102,000000,0.91,0.9399,0.865,0.89,55058,0
+LASE.US,D,20231103,000000,0.91,0.91,0.870701,0.89,26711,0
+LASE.US,D,20231106,000000,0.91,0.91,0.89,0.89,46818,0
+LASE.US,D,20231107,000000,0.9075,0.91,0.882,0.882,15325,0
+LASE.US,D,20231108,000000,0.9099,0.91,0.865,0.866201,24077,0
+LASE.US,D,20231109,000000,0.91,0.91,0.7601,0.79,135003,0
+LASE.US,D,20231110,000000,0.83,0.875,0.801201,0.8298,28136,0
+LASE.US,D,20231113,000000,0.85,0.85,0.7628,0.792499,38587,0
+LASE.US,D,20231114,000000,0.8,0.8,0.760599,0.761,89869,0
+LASE.US,D,20231115,000000,0.78,0.78,0.725,0.7302,24580,0
+LASE.US,D,20231116,000000,0.730101,0.77,0.730101,0.74,17639,0
+LASE.US,D,20231117,000000,0.7896,0.7896,0.74,0.74,35378,0
+LASE.US,D,20231120,000000,0.74,0.8,0.67,0.74,76272,0
+LASE.US,D,20231121,000000,0.73,0.7399,0.6862,0.6862,46667,0
+LASE.US,D,20231122,000000,0.68,0.75,0.6798,0.6927,81083,0
+LASE.US,D,20231124,000000,0.745,0.745,0.7002,0.7002,7480,0
+LASE.US,D,20231127,000000,0.73,0.73,0.6901,0.7203,41028,0
+LASE.US,D,20231128,000000,0.7102,0.7203,0.6908,0.7065,29606,0
+LASE.US,D,20231129,000000,0.7289,0.74,0.6911,0.729,14163,0
+LASE.US,D,20231130,000000,0.7777,0.95,0.7439,0.95,176258,0
+LASE.US,D,20231201,000000,0.9455,1.3,0.9455,1.04,585729,0
+LASE.US,D,20231204,000000,1.08,1.11,1.0001,1.08,111131,0
+LASE.US,D,20231205,000000,1.06,1.1197,0.8942,0.9325,76119,0
+LASE.US,D,20231206,000000,0.9798,0.98,0.85,0.869,31588,0
+LASE.US,D,20231207,000000,0.813,0.919899,0.78,0.83189,73168,0
+LASE.US,D,20231208,000000,0.85,0.91,0.85,0.88,24417,0
+LASE.US,D,20231211,000000,0.85,0.899899,0.835,0.835,44813,0
+LASE.US,D,20231212,000000,0.9251,0.9598,0.890001,0.9486,52181,0
+LASE.US,D,20231213,000000,0.95,0.9899,0.84,0.94,65848,0
+LASE.US,D,20231214,000000,1,1.1299,0.94,1.1,190302,0
+LASE.US,D,20231215,000000,1.14,1.47,1.12,1.34,350734,0
+LASE.US,D,20231218,000000,1.43,1.43,1.16,1.22,213302,0
+LASE.US,D,20231219,000000,1.17,1.3,1.1,1.1,159321,0
+LASE.US,D,20231220,000000,1.14,1.2,1.1,1.12,56377,0
+LASE.US,D,20231221,000000,1.11,1.4,1.11,1.37,176078,0
+LASE.US,D,20231222,000000,1.41,1.4899,1.35,1.44,159729,0
+LASE.US,D,20231226,000000,1.37,1.46,1.3683,1.41,74220,0
+LASE.US,D,20231227,000000,1.35,1.44,1.32,1.33,89776,0
+LASE.US,D,20231228,000000,1.43,1.44,1.27,1.27,92940,0
+LASE.US,D,20231229,000000,1.31,1.31,1.12,1.18,62826,0
+LASE.US,D,20240102,000000,1.19,1.2199,1.1,1.12,72260,0
+LASE.US,D,20240103,000000,1.17,1.17,1.1,1.11,51102,0
+LASE.US,D,20240104,000000,1.14,1.15,1.1,1.1,43694,0
+LASE.US,D,20240105,000000,1.14,1.15,1.06,1.08,45785,0
+LASE.US,D,20240108,000000,1.05,1.0791,1.01,1.02,87045,0
+LASE.US,D,20240109,000000,1.02,1.12,1.02,1.03,47096,0
+LASE.US,D,20240110,000000,1.05,1.1,0.99,1.04,51584,0
+LASE.US,D,20240111,000000,1.08,1.09,0.9902,1.01,59086,0
+LASE.US,D,20240112,000000,1.07,1.07,1,1.06,25125,0
+LASE.US,D,20240116,000000,1.11,1.16,1.03,1.1062,176296,0
+LASE.US,D,20240117,000000,1.12,1.12,1.05,1.09,31194,0
+LASE.US,D,20240118,000000,1.16,1.16,1.0801,1.13,36454,0
+LASE.US,D,20240119,000000,1.19,1.19,1.05,1.11,33037,0
+LASE.US,D,20240122,000000,1.08,1.1293,1.05,1.08,27888,0
+LASE.US,D,20240123,000000,1.09,1.1,1.04,1.06,15396,0
+LASE.US,D,20240124,000000,1.05,1.1099,1.01,1.03,57130,0
+LASE.US,D,20240125,000000,1.0601,1.0938,1.02,1.04,27841,0
+LASE.US,D,20240126,000000,1.05,1.055,1,1.03,23189,0
+LASE.US,D,20240129,000000,1.06,1.1,1.02,1.1,26874,0
+LASE.US,D,20240130,000000,1.1,1.1,1.06,1.1,9053,0
+LASE.US,D,20240131,000000,1.09,1.09,1.0166,1.06,42666,0
+LASE.US,D,20240201,000000,1.05,1.11,1.04,1.07,40115,0
+LASE.US,D,20240202,000000,1.0483,1.1002,1.0321,1.08,6916,0
+LASE.US,D,20240205,000000,1.09,1.1,1.06,1.1,9311,0
+LASE.US,D,20240206,000000,1.04,1.1,1.04,1.07,21894,0
+LASE.US,D,20240207,000000,1.09,1.09,1.03,1.07,16989,0
+LASE.US,D,20240208,000000,1.01,1.06,1.01,1.04,52579,0
+LASE.US,D,20240209,000000,1.03,1.0498,0.99,1.0299,60336,0
+LASE.US,D,20240212,000000,1,1.05,0.99,1.04,12961,0
+LASE.US,D,20240213,000000,1.025,1.025,0.98,0.9861,24023,0
+LASE.US,D,20240214,000000,0.99,1.04,0.98001,1.01,27063,0
+LASE.US,D,20240215,000000,1,1.07,1,1.065,50604,0
+LASE.US,D,20240216,000000,1.09,1.1,1.06,1.06,18122,0
+LASE.US,D,20240220,000000,1.08,1.0801,1.06,1.07,18211,0
+LASE.US,D,20240221,000000,1.09,1.1,1.06,1.07,30007,0
+LASE.US,D,20240222,000000,1.05,1.09,1.03,1.0311,35554,0
+LASE.US,D,20240223,000000,1.06,1.07,1.01,1.02,21111,0
+LASE.US,D,20240226,000000,1.02,1.05,1,1.03,29359,0
+LASE.US,D,20240227,000000,1.01,1.05,1.01,1.035,13764,0
+LASE.US,D,20240228,000000,1.05,1.05,1.03,1.04,5597,0
+LASE.US,D,20240229,000000,1.19,1.54,1.05,1.45,7788906,0
+LASE.US,D,20240301,000000,1.33,1.53,1.3,1.38,708212,0
+LASE.US,D,20240304,000000,1.4,1.4,1.21,1.28,194635,0
+LASE.US,D,20240305,000000,1.3,1.92,1.28,1.6108,1858283,0
+LASE.US,D,20240306,000000,1.69,1.9805,1.52,1.78,912822,0
+LASE.US,D,20240307,000000,1.73,2.4599,1.73,2.25,1284805,0
+LASE.US,D,20240308,000000,2.26,2.41,1.86,1.92,362611,0
+LASE.US,D,20240311,000000,1.85,1.91,1.71,1.75,139786,0
+LASE.US,D,20240312,000000,1.84,1.94,1.8001,1.84,131704,0
+LASE.US,D,20240313,000000,1.77,1.84,1.6001,1.63,105013,0
+LASE.US,D,20240314,000000,1.65,1.76,1.53,1.57,91059,0
+LASE.US,D,20240315,000000,1.57,1.68,1.5174,1.56,94209,0
+LASE.US,D,20240318,000000,1.55,1.75,1.54,1.68,88152,0
+LASE.US,D,20240319,000000,1.71,1.75,1.51,1.55,76166,0
+LASE.US,D,20240320,000000,1.55,1.56,1.51,1.54,59153,0
+LASE.US,D,20240321,000000,1.67,2.08,1.57,2.03,9951390,0
+LASE.US,D,20240322,000000,2.12,2.48,1.75,1.85,2097521,0
+LASE.US,D,20240325,000000,1.74,1.7999,1.5401,1.55,318256,0
+LASE.US,D,20240326,000000,1.61,1.75,1.61,1.68,176086,0
+LASE.US,D,20240327,000000,1.65,1.69,1.6201,1.68,79283,0
+LASE.US,D,20240328,000000,1.73,1.74,1.58,1.68,108699,0
+LASE.US,D,20240401,000000,1.62,1.63,1.3,1.4,275580,0
+LASE.US,D,20240402,000000,1.33,1.52,1.3,1.41,151262,0
+LASE.US,D,20240403,000000,1.39,1.48,1.3455,1.43,31673,0
+LASE.US,D,20240404,000000,1.41,1.54,1.41,1.46,81003,0
+LASE.US,D,20240405,000000,1.45,1.46,1.36,1.41,54772,0
+LASE.US,D,20240408,000000,1.45,1.4799,1.38,1.43,24756,0
+LASE.US,D,20240409,000000,3.97,4.48,2.53,2.59,111996189,0
+LASE.US,D,20240410,000000,2.42,3.05,2.21,2.51,5192352,0
+LASE.US,D,20240411,000000,2.41,2.48,2.1001,2.3,830148,0
+LASE.US,D,20240412,000000,2.19,2.2,2.01,2.07,414658,0
+LASE.US,D,20240415,000000,2.12,2.21,1.84,1.96,433536,0
+LASE.US,D,20240416,000000,1.8,2.38,1.7801,2.29,580751,0
+LASE.US,D,20240417,000000,2.25,2.2999,2.1,2.13,126808,0
+LASE.US,D,20240418,000000,2.14,2.35,2.14,2.25,193731,0
+LASE.US,D,20240419,000000,2.25,2.26,2.11,2.19,134451,0
+LASE.US,D,20240422,000000,2.21,2.21,2.1,2.12,72957,0
+LASE.US,D,20240423,000000,2.09,2.18,2.05,2.14,100587,0
+LASE.US,D,20240424,000000,2.09,2.18,2.05,2.07,51183,0
+LASE.US,D,20240425,000000,2.17,2.27,2.09,2.19,600155,0
+LASE.US,D,20240426,000000,2.09,2.15,2.01,2.1,163972,0
+LASE.US,D,20240429,000000,2.04,2.12,2.02,2.05,92946,0
+LASE.US,D,20240430,000000,2.01,2.08,1.92,1.94,126579,0
+LASE.US,D,20240501,000000,1.98,2.05,1.88,1.95,129561,0
+LASE.US,D,20240502,000000,2.01,2.09,1.9606,2.06,56886,0
+LASE.US,D,20240503,000000,2.03,2.09,2.017,2.04,36509,0
+LASE.US,D,20240506,000000,2.07,2.12,1.99,2.07,60882,0
+LASE.US,D,20240507,000000,2.05,2.1746,2.0336,2.13,63533,0
+LASE.US,D,20240508,000000,2.13,2.47,2.114,2.41,174826,0
+LASE.US,D,20240509,000000,2.32,2.5,2.23,2.31,139152,0
+LASE.US,D,20240510,000000,2.25,2.41,2.25,2.4,46462,0
+LASE.US,D,20240513,000000,2.43,2.7799,2.35,2.62,256306,0
+LASE.US,D,20240514,000000,2.25,2.4099,2.1,2.24,301957,0
+LASE.US,D,20240515,000000,2.12,2.25,2.12,2.19,68803,0
+LASE.US,D,20240516,000000,2.19,2.2181,2.05,2.08,79520,0
+LASE.US,D,20240517,000000,2.12,2.2,2.05,2.16,74043,0
+LASE.US,D,20240520,000000,2.16,2.29,2.12,2.28,34611,0
+LASE.US,D,20240521,000000,2.24,2.26,2.15,2.17,48855,0
+LASE.US,D,20240522,000000,2.14,2.25,2.14,2.18,40057,0
+LASE.US,D,20240523,000000,2.2,2.2,2.04,2.11,49977,0
+LASE.US,D,20240524,000000,2.02,2.0207,1.95,1.99,85339,0
+LASE.US,D,20240528,000000,1.97,2.04,1.96,1.98,41483,0
+LASE.US,D,20240529,000000,1.94,1.99,1.89,1.92,40976,0
+LASE.US,D,20240530,000000,1.92,2,1.89,1.94,21394,0
+LASE.US,D,20240531,000000,1.93,2.05,1.93,2.02,48556,0
+LASE.US,D,20240603,000000,2.05,2.05,1.96,2,17456,0
+LASE.US,D,20240604,000000,2.01,2.03,1.92,1.97,20564,0
+LASE.US,D,20240605,000000,1.92,1.99,1.92,1.95,23240,0
+LASE.US,D,20240606,000000,1.91,1.99,1.91,1.97,32101,0
+LASE.US,D,20240607,000000,1.96,2.0159,1.93,1.95,16028,0
+LASE.US,D,20240610,000000,1.91,1.99,1.91,1.95,11734,0
+LASE.US,D,20240611,000000,1.99,2,1.93,1.96,21641,0
+LASE.US,D,20240612,000000,1.96,2.03,1.96,1.98,43389,0
+LASE.US,D,20240613,000000,2.03,2.06,1.98,2.06,14829,0
+LASE.US,D,20240614,000000,2.07,2.07,1.98,2,24648,0
+LASE.US,D,20240617,000000,2,2.0095,1.92,1.96,19485,0
+LASE.US,D,20240618,000000,2,2,1.92,1.93,15660,0
+LASE.US,D,20240620,000000,1.94,1.96,1.93,1.9599,28055,0
+LASE.US,D,20240621,000000,1.96,1.98,1.77,1.83,104009,0
+LASE.US,D,20240624,000000,1.86,1.86,1.75,1.79,24535,0
+LASE.US,D,20240625,000000,1.78,1.8699,1.7,1.7,52848,0
+LASE.US,D,20240626,000000,1.73,1.75,1.68,1.69,40410,0
+LASE.US,D,20240627,000000,1.68,1.77,1.68,1.76,19039,0
+LASE.US,D,20240628,000000,1.8,1.92,1.8,1.92,24638,0
+LASE.US,D,20240701,000000,1.92,1.94,1.88,1.9,12254,0
+LASE.US,D,20240702,000000,1.88,1.93,1.88,1.92,14547,0
+LASE.US,D,20240703,000000,1.89,1.92,1.8,1.87,15174,0
+LASE.US,D,20240705,000000,1.89,1.91,1.84,1.87,14896,0
+LASE.US,D,20240708,000000,1.88,1.94,1.88,1.94,13275,0
+LASE.US,D,20240709,000000,1.94,1.94,1.9,1.925,9450,0
+LASE.US,D,20240710,000000,1.94,1.95,1.9,1.94,9612,0
+LASE.US,D,20240711,000000,1.96,1.98,1.9089,1.97,15149,0
+LASE.US,D,20240712,000000,1.95,1.98,1.92,1.93,13392,0
+LASE.US,D,20240715,000000,1.98,1.98,1.935,1.98,32690,0
+LASE.US,D,20240716,000000,2.16,2.18,1.82,1.93,5219507,0
+LASE.US,D,20240717,000000,1.89,2.04,1.86,1.96,189263,0
+LASE.US,D,20240718,000000,1.96,2.03,1.89,1.99,93106,0
+LASE.US,D,20240719,000000,1.965,1.97,1.89,1.91,44988,0
+LASE.US,D,20240722,000000,1.94,1.94,1.72,1.73,134517,0
+LASE.US,D,20240723,000000,1.76,1.825,1.65,1.76,56051,0
+LASE.US,D,20240724,000000,1.72,1.7399,1.6601,1.7,38936,0
+LASE.US,D,20240725,000000,1.77,1.79,1.6902,1.75,33836,0
+LASE.US,D,20240726,000000,1.79,1.79,1.72,1.74,30556,0
+LASE.US,D,20240729,000000,1.76,1.76,1.68,1.72,23328,0
+LASE.US,D,20240730,000000,1.75,1.75,1.58,1.7186,28946,0
+LASE.US,D,20240731,000000,1.75,2.05,1.7201,1.93,133120,0
+LASE.US,D,20240801,000000,1.97,2.39,1.95,2.18,586998,0
+LASE.US,D,20240802,000000,2.2,2.55,2.0812,2.45,378827,0
+LASE.US,D,20240805,000000,2.2,2.6465,2.16,2.52,354662,0
+LASE.US,D,20240806,000000,2.5,2.98,2.47,2.86,481684,0
+LASE.US,D,20240807,000000,2.79,2.83,2.35,2.46,222399,0
+LASE.US,D,20240808,000000,2.84,3.3,2.61,3.21,899731,0
+LASE.US,D,20240809,000000,3.12,3.75,3.07,3.24,782382,0
+LASE.US,D,20240812,000000,3.48,4.4,3.1699,4.34,1074697,0
+LASE.US,D,20240813,000000,4.74,4.83,3,3.36,2054689,0
+LASE.US,D,20240814,000000,3.41,3.7899,3.2,3.61,521512,0
+LASE.US,D,20240815,000000,3.64,3.7693,3.22,3.26,297408,0
+LASE.US,D,20240816,000000,3.08,3.5,3.02,3.4,661305,0
+LASE.US,D,20240819,000000,3.38,3.5,3.06,3.305,559162,0
+LASE.US,D,20240820,000000,3.2,3.38,2.82,2.82,499431,0
+LASE.US,D,20240821,000000,2.88,2.8999,2.39,2.56,731741,0
+LASE.US,D,20240822,000000,2.58,3.1402,2.5601,2.88,600522,0
+LASE.US,D,20240823,000000,2.95,2.95,2.71,2.82,277864,0
+LASE.US,D,20240826,000000,2.83,3.3,2.83,3.25,499932,0
+LASE.US,D,20240827,000000,3.31,3.6,3.07,3.25,593712,0
+LASE.US,D,20240828,000000,3.35,4.42,3.31,3.91,2155574,0
+LASE.US,D,20240829,000000,4,4.73,3.8746,4.36,1397142,0
+LASE.US,D,20240830,000000,3.94,4.4362,3.2,3.42,1045377,0
+LASE.US,D,20240903,000000,3.43,3.68,3.1201,3.29,262124,0
+LASE.US,D,20240904,000000,3.29,4.35,3.26,4.23,646138,0
+LASE.US,D,20240905,000000,4.35,5.1299,4.26,5.04,1172389,0
+LASE.US,D,20240906,000000,5.07,6.9679,5.07,5.99,4164392,0
+LASE.US,D,20240909,000000,5.95,7.62,5.76,6.76,1879834,0
+LASE.US,D,20240910,000000,7.83,9.36,7.26,9.15,2820026,0
+LASE.US,D,20240911,000000,8.73,8.84,4.15,5.41,4168698,0
+LASE.US,D,20240912,000000,5.48,6.43,5.42,5.81,1678504,0
+LASE.US,D,20240913,000000,5.75,6.475,5.16,5.47,908270,0
+LASE.US,D,20240916,000000,5.32,6.36,5.28,6.05,793186,0
+LASE.US,D,20240917,000000,6.56,8.14,6.25,7.74,1609669,0
+LASE.US,D,20240918,000000,7.56,9.21,7.55,8.41,1275779,0
+LASE.US,D,20240919,000000,8.9,10.67,8.35,8.75,1640755,0
+LASE.US,D,20240920,000000,8.89,11.3,8.75,10.41,1877442,0
+LASE.US,D,20240923,000000,11.2,19.8,11,18.8,13540430,0
+LASE.US,D,20240924,000000,16.17,18,13.62,14.65,3643276,0
+LASE.US,D,20240925,000000,15.23,16.89,10.75,11.9,2760409,0
+LASE.US,D,20240926,000000,12.5,14.8309,12.0801,12.7,1914463,0
+LASE.US,D,20240927,000000,13.91,14.84,12.88,14.34,1238265,0
+LASE.US,D,20240930,000000,15.16,17.1899,14.8,16.31,1583473,0
+LASE.US,D,20241001,000000,15.43,15.65,13.24,14.26,1423871,0
+LASE.US,D,20241002,000000,13.78,14.5,11.47,12.43,1309048,0
+LASE.US,D,20241003,000000,11.74,11.8,9.04,9.18,1488100,0
+LASE.US,D,20241004,000000,8.91,9,6.89,7.06,1725144,0
+LASE.US,D,20241007,000000,4.15,5.7,4.14,4.32,15952278,0
+LASE.US,D,20241008,000000,4.16,9.42,4.16,7.93,68968829,0
+LASE.US,D,20241009,000000,9.39,10.15,7.9601,8.75,26263298,0
+LASE.US,D,20241010,000000,8.11,8.65,7.22,8.3,4182462,0
+LASE.US,D,20241011,000000,8.35,9.2299,8.35,8.53,3236821,0
+LASE.US,D,20241014,000000,9.1,9.3199,8.47,8.6,1559008,0
+LASE.US,D,20241015,000000,8.67,8.98,8.5,8.6,1519412,0
+LASE.US,D,20241016,000000,8.6,8.74,7.8508,8.03,1229922,0
+LASE.US,D,20241017,000000,7.85,7.85,5.86,6.38,2304029,0
+LASE.US,D,20241018,000000,6.39,7.37,6.2,6.23,1844666,0
+LASE.US,D,20241021,000000,6.3,6.6972,5.39,5.83,2420729,0
+LASE.US,D,20241022,000000,6.02,6.55,5.7,5.75,1428965,0
+LASE.US,D,20241023,000000,5.55,6.16,5.55,5.99,982972,0
+LASE.US,D,20241024,000000,5.95,6.24,5.507,5.89,921807,0
+LASE.US,D,20241025,000000,6.08,6.14,5.72,5.86,686001,0
+LASE.US,D,20241028,000000,5.79,5.8,5.1,5.29,1032472,0
+LASE.US,D,20241029,000000,5.3,5.465,5.12,5.19,434928,0
+LASE.US,D,20241030,000000,5.19,5.4077,4.93,5.22,441608,0
+LASE.US,D,20241031,000000,5.18,5.57,4.9,5.35,687837,0
+LASE.US,D,20241101,000000,5.42,5.53,5.02,5.14,271792,0
+LASE.US,D,20241104,000000,5.07,5.14,4.74,4.76,561606,0
+LASE.US,D,20241105,000000,4.71,5.1599,4.63,5,401498,0
+LASE.US,D,20241106,000000,5.11,5.5,4.8857,5.39,480638,0
+LASE.US,D,20241107,000000,5.41,5.69,5.25,5.43,343664,0
+LASE.US,D,20241108,000000,5.59,5.85,5.31,5.66,408744,0
+LASE.US,D,20241111,000000,5.85,5.85,5.38,5.55,320477,0
+LASE.US,D,20241112,000000,5.63,5.63,5.1601,5.46,309667,0
+LASE.US,D,20241113,000000,5.37,5.5179,5,5.05,292006,0
+LASE.US,D,20241114,000000,5,5.3,4.8073,5.15,287231,0
+LASE.US,D,20241115,000000,5.2,5.39,5.02,5.05,208660,0
+LASE.US,D,20241118,000000,5.15,5.26,4.94,5.07,184071,0
+LASE.US,D,20241119,000000,5.13,5.55,5.12,5.3,354679,0
+LASE.US,D,20241120,000000,5.51,5.89,5.31,5.58,423837,0
+LASE.US,D,20241121,000000,5.55,6.07,5.55,6.05,488403,0
+LASE.US,D,20241122,000000,6.2,6.676,6.06,6.55,688406,0
+LASE.US,D,20241125,000000,6.77,7.1,5.8,5.91,823011,0
+LASE.US,D,20241126,000000,6.35,6.53,5.86,6.03,303470,0
+LASE.US,D,20241127,000000,6.1,6.1758,5.48,5.61,413326,0
+LASE.US,D,20241129,000000,5.64,5.78,5.45,5.59,160940,0
+LASE.US,D,20241202,000000,5.54,5.65,5.11,5.23,344975,0
+LASE.US,D,20241203,000000,5.28,5.6072,5.28,5.5,242781,0
+LASE.US,D,20241204,000000,5.49,5.5,5.11,5.18,353510,0
+LASE.US,D,20241205,000000,5.12,5.29,4.92,5.07,264427,0
+LASE.US,D,20241206,000000,5.12,5.318323,4.98,5.28,247738,0
+LASE.US,D,20241209,000000,5.37,5.53,5.23,5.27,235950,0
+LASE.US,D,20241210,000000,5.21,5.59,4.92,5.47,342944,0
+LASE.US,D,20241211,000000,5.57,6,5.51,5.71,404733,0
+LASE.US,D,20241212,000000,5.79,5.84,5.26,5.33,223444,0
+LASE.US,D,20241213,000000,5.51,5.58,5.08,5.39,236593,0
+LASE.US,D,20241216,000000,5.38,5.75,5.31,5.62,312391,0
+LASE.US,D,20241217,000000,5.65,5.6699,5.26,5.36,239943,0
+LASE.US,D,20241218,000000,5.31,5.745,5.3,5.32,395337,0
+LASE.US,D,20241219,000000,5.55,6.2368,5.55,5.78,667535,0
+LASE.US,D,20241220,000000,5.68,5.73,5.25,5.5,430399,0
+LASE.US,D,20241223,000000,5.51,5.7,5.3216,5.49,182365,0
+LASE.US,D,20241224,000000,5.5,6.0804,5.3971,5.66,278922,0
+LASE.US,D,20241226,000000,5.81,7.3094,5.81,7.22,1647664,0
+LASE.US,D,20241227,000000,7.02,7.02,6.23,6.64,716608,0
+LASE.US,D,20241230,000000,6.5,6.6104,6.06,6.27,335561,0
+LASE.US,D,20241231,000000,6.35,6.48,5.635,5.78,420773,0
+LASE.US,D,20250102,000000,5.85,6.05,5.4301,5.54,358891,0
+LASE.US,D,20250103,000000,5.58,5.92,5.45,5.92,276520,0
+LASE.US,D,20250106,000000,5.92,5.9529,5.4,5.56,491426,0
+LASE.US,D,20250107,000000,5.56,5.65,5.31,5.45,285417,0
+LASE.US,D,20250108,000000,5.4,5.4,4.95,5.17,443334,0
+LASE.US,D,20250110,000000,5.18,5.35,4.9875,5.17,198572,0
+LASE.US,D,20250113,000000,5.09,5.17,4.8122,5.1,234942,0
+LASE.US,D,20250114,000000,5.15,5.2999,4.95,5.06,170108,0
+LASE.US,D,20250115,000000,5.11,5.34,5.11,5.2,174466,0
+LASE.US,D,20250116,000000,5.27,5.59,5.25,5.53,284060,0
+LASE.US,D,20250117,000000,5.47,5.6426,5.3,5.52,226809,0
+LASE.US,D,20250121,000000,5.55,5.56,5.35,5.46,206214,0
+LASE.US,D,20250122,000000,5.51,5.5953,5.25,5.28,207263,0
+LASE.US,D,20250123,000000,5.27,5.44,5.17,5.28,201261,0
+LASE.US,D,20250124,000000,5.3,5.3001,5.02,5.06,254783,0
+LASE.US,D,20250127,000000,5,5.14,4.7508,4.94,270633,0
+LASE.US,D,20250128,000000,5,5.0941,4.81,4.9,207271,0
+LASE.US,D,20250129,000000,4.93,5.1,4.8048,5.03,308555,0
+LASE.US,D,20250130,000000,5.05,5.12,4.81,4.86,168749,0
+LASE.US,D,20250131,000000,4.88,4.9,4.5,4.74,237863,0
+LASE.US,D,20250203,000000,4.52,4.7,4.41,4.57,175942,0
+LASE.US,D,20250204,000000,4.62,4.7493,4.5701,4.7,164099,0
+LASE.US,D,20250205,000000,4.68,4.7122,4.52,4.59,327515,0
+LASE.US,D,20250206,000000,4.68,4.8,4.4801,4.61,169178,0
+LASE.US,D,20250207,000000,4.53,4.7,4.2601,4.27,243424,0
+LASE.US,D,20250210,000000,4.26,4.3002,4.01,4.08,286147,0
+LASE.US,D,20250211,000000,4.16,4.24,3.89,3.99,256376,0
+LASE.US,D,20250212,000000,3.96,4.04,3.8,3.95,247546,0
+LASE.US,D,20250213,000000,3.95,4.07,3.835,3.98,132516,0
+LASE.US,D,20250214,000000,3.95,4.18,3.9,3.95,217357,0
+LASE.US,D,20250218,000000,3.94,4.0262,3.9001,3.92,130724,0
+LASE.US,D,20250219,000000,3.94,3.97,3.78,3.8,174344,0
+LASE.US,D,20250220,000000,3.78,3.88,3.5833,3.66,282441,0
+LASE.US,D,20250221,000000,3.76,3.76,3.44,3.45,167151,0
+LASE.US,D,20250224,000000,3.5,3.84,3.4109,3.495,319640,0
+LASE.US,D,20250225,000000,3.48,3.5305,3.2,3.225,285143,0
+LASE.US,D,20250226,000000,3.24,3.58,3.24,3.5,158997,0
+LASE.US,D,20250227,000000,3.53,3.62,3.35,3.37,93243,0
+LASE.US,D,20250228,000000,3.33,3.6399,3.25,3.59,191399,0
+LASE.US,D,20250303,000000,3.66,3.74,3.35,3.38,181760,0
+LASE.US,D,20250304,000000,3.34,3.65,3.3,3.51,172329,0
+LASE.US,D,20250305,000000,3.58,3.6299,3.435,3.58,146887,0
+LASE.US,D,20250306,000000,3.53,3.9709,3.49,3.83,271157,0
+LASE.US,D,20250307,000000,3.83,3.9301,3.52,3.68,176835,0
+LASE.US,D,20250310,000000,3.64,3.643,3.26,3.3,167324,0
+LASE.US,D,20250311,000000,3.3,3.5,3.3,3.47,166605,0
+LASE.US,D,20250312,000000,3.57,3.67,3.42,3.44,155940,0
+LASE.US,D,20250313,000000,3.43,3.5199,3.18,3.21,194264,0
+LASE.US,D,20250314,000000,3.3,3.64,3.25,3.62,218612,0
+LASE.US,D,20250317,000000,3.63,3.66,3.42,3.45,153761,0
+LASE.US,D,20250318,000000,3.45,3.4941,3.3201,3.41,111549,0
+LASE.US,D,20250319,000000,3.43,3.55,3.3709,3.55,61876,0
+LASE.US,D,20250320,000000,3.6,3.6299,3.43,3.49,114646,0
+LASE.US,D,20250321,000000,3.46,3.61,3.32,3.49,49693,0
+LASE.US,D,20250324,000000,3.62,3.65,3.51,3.63,111962,0
+LASE.US,D,20250325,000000,3.61,3.62,3.4181,3.5,87169,0
+LASE.US,D,20250326,000000,3.45,3.5,3.28,3.31,70289,0
+LASE.US,D,20250327,000000,3.37,3.49,3.2,3.25,78227,0
+LASE.US,D,20250328,000000,3.19,3.195,3.05,3.11,74049,0
+LASE.US,D,20250331,000000,3,3.15,2.82,3.07,119463,0
+LASE.US,D,20250401,000000,3.06,3.24,3,3.12,71895,0
+LASE.US,D,20250402,000000,3.12,3.2,3.0701,3.15,64116,0
+LASE.US,D,20250403,000000,2.97,3.0851,2.69,3.03,103450,0
+LASE.US,D,20250404,000000,2.85,2.99,2.6178,2.715,158991,0
+LASE.US,D,20250407,000000,2.6,2.65,2.41,2.62,152208,0
+LASE.US,D,20250408,000000,2.61,2.7274,2.37,2.39,227840,0
+LASE.US,D,20250409,000000,2.38,2.75,2.2994,2.64,162278,0
+LASE.US,D,20250410,000000,2.89,2.89,2.41,2.55,78148,0
+LASE.US,D,20250411,000000,2.5,2.83,2.4741,2.65,33345,0
+LASE.US,D,20250414,000000,2.7,2.78,2.58,2.68,95199,0
+LASE.US,D,20250415,000000,2.68,2.82,2.61,2.64,149106,0
+LASE.US,D,20250416,000000,2.61,2.65,2.422,2.52,78802,0
+LASE.US,D,20250417,000000,2.65,2.73,2.54,2.72,107744,0
+LASE.US,D,20250421,000000,2.67,2.7,2.51,2.54,76281,0
+LASE.US,D,20250422,000000,2.6,2.91,2.57,2.88,125468,0
+LASE.US,D,20250423,000000,3.02,3.19,2.91,3.02,153158,0
+LASE.US,D,20250424,000000,3.11,3.1878,2.95,3.1,136870,0
+LASE.US,D,20250425,000000,3.05,3.08,2.9392,2.99,52898,0
+LASE.US,D,20250428,000000,3,3,2.7676,2.8897,76737,0
+LASE.US,D,20250429,000000,2.98,3.08,2.905,3,405626,0
+LASE.US,D,20250430,000000,2.92,3.03,2.825,2.96,89078,0
+LASE.US,D,20250501,000000,2.91,3.005,2.82,2.94,81490,0
+LASE.US,D,20250502,000000,2.9559,3.06,2.85,3,90557,0
+LASE.US,D,20250505,000000,3,3.0505,2.9196,2.95,37101,0
+LASE.US,D,20250506,000000,2.95,2.9999,2.85,2.955,43108,0
+LASE.US,D,20250507,000000,2.95,2.95,2.78,2.79,52394,0
+LASE.US,D,20250508,000000,2.9,2.91,2.72,2.874,81710,0
+LASE.US,D,20250509,000000,2.95,2.9908,2.8,2.95,97014,0
+LASE.US,D,20250512,000000,3.09,3.09,2.87,3.04,141070,0
+LASE.US,D,20250513,000000,3,3.09,2.8,3.04,222088,0
+LASE.US,D,20250514,000000,3,3.05,2.91,2.97,143711,0
+LASE.US,D,20250515,000000,2.95,2.9969,2.82,2.844,94839,0
+LASE.US,D,20250516,000000,2.82,2.88,2.69,2.83,111401,0
+LASE.US,D,20250519,000000,2.89,2.89,2.67,2.72,108329,0
+LASE.US,D,20250520,000000,2.75,2.88,2.66,2.74,88387,0
+LASE.US,D,20250521,000000,2.7,2.79,2.6,2.67,57882,0
+LASE.US,D,20250522,000000,2.66,2.66,2.52,2.54,116590,0
+LASE.US,D,20250523,000000,2.52,2.6,2.43,2.6,94833,0
+LASE.US,D,20250527,000000,2.64,2.65,2.48,2.56,118279,0
+LASE.US,D,20250528,000000,2.49,2.556,2.36,2.41,113603,0
+LASE.US,D,20250529,000000,2.42,2.4629,2.35,2.45,57096,0
+LASE.US,D,20250530,000000,2.4,2.49,2.12,2.29,209953,0
+LASE.US,D,20250602,000000,2.24,2.42,2.2206,2.37,130781,0
+LASE.US,D,20250603,000000,2.36,2.44,2.31,2.36,48237,0
+LASE.US,D,20250604,000000,2.36,2.44,2.32,2.37,81185,0
+LASE.US,D,20250605,000000,2.33,2.3997,2.24,2.3,63555,0
+LASE.US,D,20250606,000000,2.31,2.3518,2.2441,2.25,87197,0
+LASE.US,D,20250609,000000,2.32,2.47,2.2622,2.47,113316,0
+LASE.US,D,20250610,000000,2.45,2.49,2.37,2.42,72435,0
+LASE.US,D,20250611,000000,2.39,2.49,2.3606,2.42,51555,0
+LASE.US,D,20250612,000000,2.45,2.54,2.37,2.51,75509,0
+LASE.US,D,20250613,000000,2.4,2.475,2.25,2.27,59593,0
+LASE.US,D,20250616,000000,2.35,2.4134,2.255,2.33,42454,0
+LASE.US,D,20250617,000000,2.27,2.2846,2.02,2.085,261024,0
+LASE.US,D,20250618,000000,2.1,2.14,1.91,1.93,115083,0
+LASE.US,D,20250620,000000,1.94,2.05,1.835,2.01,163646,0
+LASE.US,D,20250623,000000,1.99,2.05,1.85,1.9,102708,0
+LASE.US,D,20250624,000000,1.85,1.98,1.84,1.92,114210,0
+LASE.US,D,20250625,000000,1.95,2,1.88,2,113237,0
+LASE.US,D,20250626,000000,2,2.356,1.98,2.34,244560,0
+LASE.US,D,20250627,000000,2.38,2.42,2.28,2.4,133452,0
+LASE.US,D,20250630,000000,2.39,2.76,2.39,2.69,538478,0
+LASE.US,D,20250701,000000,2.71,2.72,2.5,2.59,104245,0
+LASE.US,D,20250702,000000,2.57,2.71,2.525,2.64,100606,0
+LASE.US,D,20250703,000000,2.54,2.6455,2.46,2.5,64909,0
+LASE.US,D,20250707,000000,2.45,2.47,2.34,2.39,1827644,0
+LASE.US,D,20250708,000000,2.65,3.29,2.62,2.9,2291308,0
+LASE.US,D,20250709,000000,3.35,3.3764,3.0061,3.16,669534,0
+LASE.US,D,20250710,000000,3.2,3.72,3.06,3.63,589847,0
+LASE.US,D,20250711,000000,3.87,4.31,3.63,3.88,1043406,0
+LASE.US,D,20250714,000000,3.91,3.99,3.15,3.22,737098,0
+LASE.US,D,20250715,000000,3.14,3.4,3.1311,3.245,295499,0
+LASE.US,D,20250716,000000,3.18,3.3188,2.9,3.08,270993,0
+LASE.US,D,20250717,000000,3.06,3.3,3.06,3.16,218982,0
+LASE.US,D,20250718,000000,3.15,3.3983,3.1151,3.27,176820,0
+LASE.US,D,20250721,000000,3.29,3.399,2.9,2.92,272681,0
+LASE.US,D,20250722,000000,2.92,3.08,2.85,3.04,129304,0
+LASE.US,D,20250723,000000,3.08,3.15,2.9328,2.97,133166,0
+LASE.US,D,20250724,000000,2.97,3.1287,2.9,3.07,90266,0
+LASE.US,D,20250725,000000,3.06,3.07,2.92,3.04,211567,0
+LASE.US,D,20250728,000000,2.96,3.0827,2.9,2.92,72599,0
+LASE.US,D,20250729,000000,2.94,2.9561,2.7433,2.84,130779,0
+LASE.US,D,20250730,000000,2.88,3.09,2.84,2.95,211881,0
+LASE.US,D,20250731,000000,2.9,3.04,2.78,2.78,101495,0
+LASE.US,D,20250801,000000,2.7,2.77,2.6279,2.68,91510,0
+LASE.US,D,20250804,000000,2.65,2.9395,2.63,2.77,63572,0
+LASE.US,D,20250805,000000,2.78,2.9899,2.7391,2.8,72583,0
+LASE.US,D,20250806,000000,2.77,2.8,2.62,2.73,103230,0
+LASE.US,D,20250807,000000,2.73,2.8,2.45,2.54,121535,0
+LASE.US,D,20250808,000000,2.53,2.5699,2.4,2.44,111871,0
+LASE.US,D,20250811,000000,2.42,2.4999,2.29,2.38,114479,0
+LASE.US,D,20250812,000000,2.31,2.5,2.31,2.44,116858,0
+LASE.US,D,20250813,000000,2.52,2.56,2.36,2.48,100542,0
+LASE.US,D,20250814,000000,2.4,2.59,2.4,2.545,49926,0
+LASE.US,D,20250815,000000,2.51,2.7,2.51,2.53,92217,0
+LASE.US,D,20250818,000000,2.57,2.67,2.454,2.46,9988061,0
+LASE.US,D,20250819,000000,4.6,5.34,3.8701,3.92,131662323,0
+LASE.US,D,20250820,000000,3.74,3.86,3.18,3.39,3901629,0
+LASE.US,D,20250821,000000,3.22,4.38,3.21,4.1,3423417,0
+LASE.US,D,20250822,000000,3.91,5.15,3.91,5.07,3261936,0
+LASE.US,D,20250825,000000,4.87,6.62,4.8401,6.51,3705120,0
+LASE.US,D,20250826,000000,6.63,6.77,5.41,5.52,1974814,0
+LASE.US,D,20250827,000000,5.4,5.725,4.35,4.53,1551994,0
+LASE.US,D,20250828,000000,4.68,5.3,4.46,4.6,903073,0
+LASE.US,D,20250829,000000,4.55,4.7,3.98,4.02,655394,0
+LASE.US,D,20250902,000000,3.95,4.09,1.71,2.525,10693785,0
+LASE.US,D,20250903,000000,2.49,2.5791,2.16,2.2,2193473,0
+LASE.US,D,20250904,000000,2.22,2.26,2.09,2.13,1156536,0
+LASE.US,D,20250905,000000,2.09,2.26,1.86,2.05,1658891,0
+LASE.US,D,20250908,000000,2,2.1095,1.965,2.01,647816,0
+LASE.US,D,20250909,000000,2.09,2.4,2.08,2.23,1405369,0
+LASE.US,D,20250910,000000,2.165,2.3497,2.08,2.2,859046,0
+LASE.US,D,20250911,000000,2.2,2.66,2.16,2.61,1318594,0
+LASE.US,D,20250912,000000,2.76,2.79,2.4909,2.59,1431929,0
+LASE.US,D,20250915,000000,2.57,2.64,2.36,2.44,922632,0
+LASE.US,D,20250916,000000,2.62,2.83,2.46,2.8,1335111,0
+LASE.US,D,20250917,000000,2.77,2.98,2.6435,2.8,1389114,0
+LASE.US,D,20250918,000000,3.98,5.88,3.45,4.71,126679787,0
+LASE.US,D,20250919,000000,4.48,4.62,4.04,4.2,4702263,0
+LASE.US,D,20250922,000000,5.05,5.59,4.32,4.65,11074928,0
+LASE.US,D,20250923,000000,4.51,4.6083,3.92,4.02,2388756,0
+LASE.US,D,20250924,000000,4.21,4.73,4.105,4.38,2694255,0
+LASE.US,D,20250925,000000,4.21,4.983,4.07,4.78,2297794,0
+LASE.US,D,20250926,000000,4.265,4.74,4.21,4.6,2171389,0
+LASE.US,D,20250929,000000,4.52,4.665,3.84,3.91,2280092,0
+LASE.US,D,20250930,000000,3.85,4.38,3.74,4.31,1335635,0
+LASE.US,D,20251001,000000,4.09,4.43,4.09,4.24,670939,0
+LASE.US,D,20251002,000000,4.28,4.85,4.21,4.75,1630154,0
+LASE.US,D,20251003,000000,4.84,5,4.51,4.54,1242763,0
+LASE.US,D,20251006,000000,4.66,4.7998,4.5,4.62,782968,0
+LASE.US,D,20251007,000000,4.74,4.76,4.3,4.39,1238431,0
+LASE.US,D,20251008,000000,4.38,4.4265,4.26,4.33,432156,0
+LASE.US,D,20251009,000000,4.27,4.325,4.01,4.01,682414,0
+LASE.US,D,20251010,000000,4.09,4.42,3.83,3.9,1385345,0
+LASE.US,D,20251013,000000,3.91,4.16,3.91,4.1,471358,0
+LASE.US,D,20251014,000000,4.07,4.5284,4.03,4.46,976006,0
+LASE.US,D,20251015,000000,4.65,4.65,3.96,4.21,938859,0
+LASE.US,D,20251016,000000,4.15,4.2599,3.9401,3.97,480391,0
+LASE.US,D,20251017,000000,3.89,3.94,3.791,3.87,313517,0
+LASE.US,D,20251020,000000,4.01,4.0731,3.9118,4.01,244068,0
+LASE.US,D,20251021,000000,4.01,4.0499,3.72,3.76,389853,0
+LASE.US,D,20251022,000000,3.79,3.81,3.44,3.57,508849,0
+LASE.US,D,20251023,000000,3.47,3.83,3.42,3.75,377085,0
+LASE.US,D,20251024,000000,3.8,4.06,3.7894,3.96,410647,0
+LASE.US,D,20251027,000000,4.01,4.05,3.8,3.81,320309,0
+LASE.US,D,20251028,000000,3.9,3.9,3.7,3.77,245516,0
+LASE.US,D,20251029,000000,3.69,4.1,3.6819,3.88,547022,0
+LASE.US,D,20251030,000000,3.9,4.07,3.81,3.81,227920,0
+LASE.US,D,20251031,000000,3.85,4.02,3.8,3.96,300199,0
+LASE.US,D,20251103,000000,3.94,3.94,3.7,3.73,259839,0
+LASE.US,D,20251104,000000,3.69,3.78,3.6,3.63,170504,0
+LASE.US,D,20251105,000000,3.63,3.7899,3.4901,3.58,328351,0
+LASE.US,D,20251106,000000,3.53,3.64,3.22,3.31,365374,0
+LASE.US,D,20251107,000000,3.25,3.37,3.06,3.32,304964,0
+LASE.US,D,20251110,000000,3.33,3.3438,3.2,3.21,219412,0
+LASE.US,D,20251111,000000,3.25,3.44,3.22,3.31,296656,0
+LASE.US,D,20251112,000000,3.36,3.41,3.06,3.19,283708,0
+LASE.US,D,20251113,000000,3.11,3.1582,3,3.04,171664,0
+LASE.US,D,20251114,000000,3,3.21,2.9301,3.06,189562,0
+LASE.US,D,20251117,000000,3,3.18,2.96,3.01,152658,0
+LASE.US,D,20251118,000000,2.93,3.14,2.93,3.11,118440,0
+LASE.US,D,20251119,000000,3.15,3.29,3.11,3.15,138509,0
+LASE.US,D,20251120,000000,3.25,3.25,2.97,2.97,204762,0
+LASE.US,D,20251121,000000,2.95,3,2.8253,2.91,266700,0
+LASE.US,D,20251124,000000,3,3.0899,2.95,3.03,127046,0
+LASE.US,D,20251125,000000,3.05,3.23,2.92,3.19,165982,0
+LASE.US,D,20251126,000000,3.19,3.35,3.0832,3.3,183593,0
+LASE.US,D,20251128,000000,3.34,3.4113,3.32,3.38,65462,0
+LASE.US,D,20251201,000000,3.06,3.175,2.84,2.9,390007,0
+LASE.US,D,20251202,000000,2.87,2.9799,2.78,2.83,312994,0
+LASE.US,D,20251203,000000,2.86,3.03,2.86,3.02,198429,0
+LASE.US,D,20251204,000000,2.78,3.07,2.7,2.92,1867104,0
+LASE.US,D,20251205,000000,2.89,2.9479,2.76,2.79,209898,0
+LASE.US,D,20251208,000000,2.81,2.815,2.71,2.71,139718,0
+LASE.US,D,20251209,000000,2.7,2.94,2.7,2.9,187952,0
+LASE.US,D,20251210,000000,2.87,2.965,2.79,2.87,152508,0
+LASE.US,D,20251211,000000,2.91,3.06,2.87,2.98,206877,0
+LASE.US,D,20251212,000000,2.94,3.0499,2.89,2.96,125531,0
+LASE.US,D,20251215,000000,2.91,2.9989,2.7,2.7,211537,0
+LASE.US,D,20251216,000000,2.76,2.82,2.66,2.78,146466,0
+LASE.US,D,20251217,000000,2.74,2.82,2.6,2.6,154579,0
+LASE.US,D,20251218,000000,2.6,2.84,2.6,2.62,169565,0
+LASE.US,D,20251219,000000,2.67,2.7,2.47,2.57,496835,0
+LASE.US,D,20251222,000000,2.58,2.72,2.53,2.58,211769,0
+LASE.US,D,20251223,000000,2.53,2.72,2.5,2.63,293622,0
+LASE.US,D,20251224,000000,2.66,2.84,2.615,2.8,161943,0
+LASE.US,D,20251226,000000,2.76,2.81,2.6,2.65,186874,0
+LASE.US,D,20251229,000000,2.59,2.7099,2.35,2.37,439548,0
+LASE.US,D,20251230,000000,2.35,2.38,2.26,2.28,289265,0
+LASE.US,D,20251231,000000,2.28,2.5,2.28,2.47,383453,0
+LASE.US,D,20260102,000000,2.53,2.53,1.9,2,1929832,0
+LASE.US,D,20260105,000000,2.06,2.34,2,2.27,1350505,0
+LASE.US,D,20260106,000000,2.3,2.3251,2.11,2.18,765256,0
+LASE.US,D,20260107,000000,2.16,2.3,2.14,2.17,369844,0
+LASE.US,D,20260108,000000,2.17,2.345,2.16,2.23,520668,0
+LASE.US,D,20260109,000000,2.27,2.34,2.14,2.19,353282,0
+LASE.US,D,20260112,000000,2.19,2.26,2.1601,2.18,191885,0
+LASE.US,D,20260113,000000,2.19,2.245,2.13,2.19,313860,0
+LASE.US,D,20260114,000000,2.2,2.2,2.06,2.11,349184,0
+LASE.US,D,20260115,000000,2.1,2.1802,2.085,2.12,243685,0
+LASE.US,D,20260116,000000,2.135,2.1853,2.1,2.15,326308,0
+LASE.US,D,20260120,000000,2.13,2.2,2.08,2.1,312761,0
+LASE.US,D,20260121,000000,2.12,2.24,2.09,2.17,377669,0
+LASE.US,D,20260122,000000,2.2,2.41,2.18,2.34,783563,0
+LASE.US,D,20260123,000000,2.42,2.7,2.3,2.58,1735308,0
+LASE.US,D,20260126,000000,2.2,2.24,2.03,2.09,1436251,0
+LASE.US,D,20260127,000000,2.1,2.185,2.055,2.12,383133,0
+LASE.US,D,20260128,000000,2.15,2.15,2.03,2.14,468763,0
+LASE.US,D,20260129,000000,2.14,2.18,1.98,2.01,691069,0
+LASE.US,D,20260130,000000,1.99,2.06,1.915,1.94,627449,0
+LASE.US,D,20260202,000000,1.78,1.78,1.36,1.385,2588848,0
+LASE.US,D,20260203,000000,1.42,1.4399,1.15,1.23,1899815,0
+LASE.US,D,20260204,000000,1.24,1.26,1.11,1.23,980511,0
+LASE.US,D,20260205,000000,1.155,1.19,0.9202,0.9761,2193072,0
+LASE.US,D,20260206,000000,1.08,1.37,0.38,0.6012,28483969,0
+LASE.US,D,20260209,000000,0.6298,0.7629,0.58,0.7599,6555356,0
+LASE.US,D,20260210,000000,0.745,0.83,0.701,0.7735,2963631,0
+LASE.US,D,20260211,000000,0.76,0.85,0.7206,0.7746,2439847,0
+LASE.US,D,20260212,000000,0.81,0.92,0.7917,0.8297,2021058,0
+LASE.US,D,20260213,000000,0.83605,0.9178,0.7601,0.7654,1960930,0
+LASE.US,D,20260217,000000,0.8,0.825,0.73,0.73,953885,0
+LASE.US,D,20260218,000000,0.7458,0.77,0.7301,0.74495,466269,0

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

@@ -0,0 +1,1281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LBRDP.US,D,20201223,000000,28.8,28.8,28.68,28.68,587,0
+LBRDP.US,D,20201224,000000,28.79,28.8,28.79,28.8,1764,0
+LBRDP.US,D,20201228,000000,28.8,28.8,28.31,28.5071,5556,0
+LBRDP.US,D,20201229,000000,28.62,28.8,28.62,28.665,1329,0
+LBRDP.US,D,20201230,000000,28.8,28.8,28.45,28.45,2929,0
+LBRDP.US,D,20201231,000000,28.4,28.6,28.4,28.47,1999,0
+LBRDP.US,D,20210104,000000,28.41,28.62,28.41,28.5,3810,0
+LBRDP.US,D,20210105,000000,28.25,28.32,28.13,28.3,1056,0
+LBRDP.US,D,20210107,000000,28.5,28.65,28.45,28.65,2648,0
+LBRDP.US,D,20210108,000000,28.71,28.77,28.71,28.77,280,0
+LBRDP.US,D,20210111,000000,28.55,28.59,28.4,28.4,3719,0
+LBRDP.US,D,20210112,000000,28.4,28.42,28.3,28.42,3752,0
+LBRDP.US,D,20210113,000000,28.55,28.7,28.55,28.7,2289,0
+LBRDP.US,D,20210114,000000,28.68,28.71,27.83,28,24122,0
+LBRDP.US,D,20210115,000000,28.34,28.405,28.3,28.405,1452,0
+LBRDP.US,D,20210119,000000,28.2,28.8,28.2,28.5129,5193,0
+LBRDP.US,D,20210120,000000,28.51,28.52,28.1045,28.33,6361,0
+LBRDP.US,D,20210121,000000,28.49,28.49,28.49,28.49,553,0
+LBRDP.US,D,20210122,000000,28.49,28.49,28.01,28.3,2830,0
+LBRDP.US,D,20210125,000000,28.4,28.4,28.4,28.4,1726,0
+LBRDP.US,D,20210126,000000,28.46,28.49,28.3,28.3,2647,0
+LBRDP.US,D,20210127,000000,28.17,28.17,28.01,28.08,1545,0
+LBRDP.US,D,20210128,000000,28.03,28.31,28.01,28.31,1714,0
+LBRDP.US,D,20210129,000000,28.16,28.36,28.16,28.36,6768,0
+LBRDP.US,D,20210201,000000,28.31,28.31,28,28.19,2311,0
+LBRDP.US,D,20210202,000000,28.11,28.383,28.05,28.05,5521,0
+LBRDP.US,D,20210203,000000,28.1,28.12,28.1,28.11,4431,0
+LBRDP.US,D,20210204,000000,27.91,28.5,27.91,28.5,7702,0
+LBRDP.US,D,20210205,000000,28.52,28.6,28.41,28.41,3476,0
+LBRDP.US,D,20210208,000000,28.5,28.5,28.4,28.46,3806,0
+LBRDP.US,D,20210209,000000,28.43,28.8,28.43,28.8,1216,0
+LBRDP.US,D,20210210,000000,28.42,28.77,28.385,28.61,3088,0
+LBRDP.US,D,20210211,000000,28.53,28.57,28.42,28.42,7500,0
+LBRDP.US,D,20210212,000000,28.43,28.5,28.1,28.4899,2593,0
+LBRDP.US,D,20210216,000000,28.46,28.46,28.12,28.15,7934,0
+LBRDP.US,D,20210217,000000,28.13,28.13,28.1,28.1,3807,0
+LBRDP.US,D,20210218,000000,28.07,28.3,28.07,28.3,1317,0
+LBRDP.US,D,20210219,000000,28.06,28.06,27.5,27.9396,5879,0
+LBRDP.US,D,20210222,000000,27.89,27.89,27.75,27.75,902,0
+LBRDP.US,D,20210223,000000,27.66,27.96,27.66,27.96,972,0
+LBRDP.US,D,20210224,000000,27.4,27.78,27.3632,27.75,9646,0
+LBRDP.US,D,20210225,000000,27.33,27.78,27.315,27.36,10753,0
+LBRDP.US,D,20210226,000000,27.47,27.53,27.46,27.53,1278,0
+LBRDP.US,D,20210301,000000,27.5,28.2494,27.41,27.845,6851,0
+LBRDP.US,D,20210302,000000,27.895,27.895,27.895,27.895,700,0
+LBRDP.US,D,20210303,000000,28.073,28.073,27.741,27.741,1575,0
+LBRDP.US,D,20210304,000000,27.64,27.73,27.5,27.53,27923,0
+LBRDP.US,D,20210305,000000,27.63,27.77,27.37,27.4,29942,0
+LBRDP.US,D,20210308,000000,27.3,27.5,27.137,27.25,38327,0
+LBRDP.US,D,20210309,000000,27.365,27.47,27.1,27.1456,54778,0
+LBRDP.US,D,20210310,000000,27.2,27.2,26.839,26.85,89163,0
+LBRDP.US,D,20210311,000000,26.86,26.94,26.405,26.7498,28085,0
+LBRDP.US,D,20210312,000000,26.7,27.17,26.68,26.75,44282,0
+LBRDP.US,D,20210315,000000,26.83,26.88,26.4,26.6,28053,0
+LBRDP.US,D,20210316,000000,26.8,27.25,26.6,27.25,15615,0
+LBRDP.US,D,20210317,000000,27.16,27.25,27.16,27.205,5112,0
+LBRDP.US,D,20210318,000000,27.17,27.1968,26.94,26.95,7609,0
+LBRDP.US,D,20210319,000000,26.66,26.915,26.38,26.76,35444,0
+LBRDP.US,D,20210322,000000,27.04,27.24,27.04,27.1629,5306,0
+LBRDP.US,D,20210323,000000,27.11,27.11,26.75,26.75,14303,0
+LBRDP.US,D,20210324,000000,27.105,27.24,27.1041,27.24,6384,0
+LBRDP.US,D,20210325,000000,27.24,27.25,26.77,26.77,17832,0
+LBRDP.US,D,20210326,000000,26.88,26.97,26.76,26.86,11936,0
+LBRDP.US,D,20210329,000000,27.06,27.06,26.7,26.77,8630,0
+LBRDP.US,D,20210330,000000,26.77,27.23,26.685,27.21,1551,0
+LBRDP.US,D,20210331,000000,26.98,26.98,26.5,26.75,10519,0
+LBRDP.US,D,20210401,000000,27.19,27.19,27,27.095,6338,0
+LBRDP.US,D,20210405,000000,27.18,27.18,27,27.09,6829,0
+LBRDP.US,D,20210406,000000,27.16,27.18,26.9699,27.12,8853,0
+LBRDP.US,D,20210407,000000,27.12,27.12,26.87,26.9,5560,0
+LBRDP.US,D,20210408,000000,26.9,27.14,26.8671,27.14,5717,0
+LBRDP.US,D,20210409,000000,27.08,27.25,27.08,27.25,10902,0
+LBRDP.US,D,20210412,000000,27.23,27.23,27.21,27.22,919,0
+LBRDP.US,D,20210413,000000,27.25,27.25,26.9,26.9,10433,0
+LBRDP.US,D,20210414,000000,27.055,27.055,26.9371,27,1459,0
+LBRDP.US,D,20210415,000000,27.07,27.2,27.05,27.2,2597,0
+LBRDP.US,D,20210416,000000,27.1,27.2,27.05,27.2,3482,0
+LBRDP.US,D,20210419,000000,27.25,27.25,27.21,27.24,3286,0
+LBRDP.US,D,20210420,000000,27.25,27.25,27.14,27.14,1986,0
+LBRDP.US,D,20210422,000000,27.1,27.4399,27.1,27.18,3068,0
+LBRDP.US,D,20210423,000000,27.3,27.3,27,27.05,18160,0
+LBRDP.US,D,20210426,000000,27.02,27.25,27.02,27.055,15309,0
+LBRDP.US,D,20210427,000000,27.08,27.1,27.01,27.02,4709,0
+LBRDP.US,D,20210428,000000,27.2,27.2,27,27,11942,0
+LBRDP.US,D,20210429,000000,27.05,27.05,27.025,27.05,2761,0
+LBRDP.US,D,20210430,000000,27.015,27.015,26.75,26.75,23633,0
+LBRDP.US,D,20210503,000000,27.1998,27.1998,26.9,26.9712,2653,0
+LBRDP.US,D,20210504,000000,26.965,27.03,26.9,27.03,6096,0
+LBRDP.US,D,20210505,000000,27.1,27.3127,26.9,27.048,2758,0
+LBRDP.US,D,20210506,000000,27.22,27.22,26.9957,27.09,7009,0
+LBRDP.US,D,20210507,000000,27.02,27.32,27,27.3,4841,0
+LBRDP.US,D,20210510,000000,27.36,27.43,27.35,27.35,1975,0
+LBRDP.US,D,20210511,000000,27.0143,27.2255,27.0143,27.1,6217,0
+LBRDP.US,D,20210512,000000,27.07,27.1,27,27,6930,0
+LBRDP.US,D,20210513,000000,27.3099,27.33,26.85,26.87,6689,0
+LBRDP.US,D,20210514,000000,27.4242,27.43,27.13,27.4299,2456,0
+LBRDP.US,D,20210517,000000,27.1,27.1,27.0986,27.0986,431,0
+LBRDP.US,D,20210518,000000,27.2,27.39,27.1732,27.39,944,0
+LBRDP.US,D,20210519,000000,27.327,27.327,27.1382,27.1382,1050,0
+LBRDP.US,D,20210520,000000,27.25,27.4118,27.242,27.2887,3654,0
+LBRDP.US,D,20210521,000000,27.4,27.58,27.3082,27.4,5457,0
+LBRDP.US,D,20210524,000000,27.5,27.59,27.365,27.43,6119,0
+LBRDP.US,D,20210525,000000,27.5527,27.5527,27.27,27.29,7917,0
+LBRDP.US,D,20210526,000000,27.3,27.4046,27.05,27.11,12169,0
+LBRDP.US,D,20210527,000000,27.25,27.2534,27.07,27.1437,15732,0
+LBRDP.US,D,20210528,000000,27.19,27.4699,27.1,27.46,16774,0
+LBRDP.US,D,20210601,000000,27.5,27.9099,27.5,27.62,16507,0
+LBRDP.US,D,20210602,000000,27.63,27.63,27.38,27.3955,30317,0
+LBRDP.US,D,20210603,000000,27.4,27.7099,27.32,27.45,11620,0
+LBRDP.US,D,20210604,000000,27.535,27.535,27.31,27.3143,14481,0
+LBRDP.US,D,20210607,000000,27.47,27.5212,27.372,27.39,8728,0
+LBRDP.US,D,20210608,000000,27.31,27.75,27.31,27.69,11592,0
+LBRDP.US,D,20210609,000000,27.6,27.69,27.55,27.55,16641,0
+LBRDP.US,D,20210610,000000,27.56,27.834,27.525,27.6106,32625,0
+LBRDP.US,D,20210611,000000,27.9461,28.5,27.9461,28.2,9197,0
+LBRDP.US,D,20210614,000000,28,28.545,27.79,27.97,18271,0
+LBRDP.US,D,20210615,000000,27.85,28.43,27.85,27.9469,13292,0
+LBRDP.US,D,20210616,000000,28.22,28.43,28.2,28.23,33931,0
+LBRDP.US,D,20210617,000000,28.22,28.22,28.017,28.08,8289,0
+LBRDP.US,D,20210618,000000,28,28.1,27.98,28.1,18196,0
+LBRDP.US,D,20210621,000000,28.1,28.19,27.95,27.9852,8847,0
+LBRDP.US,D,20210622,000000,28,28,27.975,28,13624,0
+LBRDP.US,D,20210623,000000,28.09,28.2,27.994,28.15,16335,0
+LBRDP.US,D,20210624,000000,28.13,28.2,27.98,27.98,23801,0
+LBRDP.US,D,20210625,000000,28.01,28.01,27.7836,27.9,6759,0
+LBRDP.US,D,20210628,000000,28.04,28.13,28,28.02,7871,0
+LBRDP.US,D,20210629,000000,27.9,28.06,27.9,28.01,5127,0
+LBRDP.US,D,20210630,000000,27.74,28.2,27.71,28.2,23451,0
+LBRDP.US,D,20210701,000000,28.18,28.18,27.956,28.13,2015,0
+LBRDP.US,D,20210702,000000,28.15,28.39,28.02,28.26,3986,0
+LBRDP.US,D,20210706,000000,28.18,28.2,27.877,27.877,24114,0
+LBRDP.US,D,20210707,000000,27.97,28.015,27.97,28,6055,0
+LBRDP.US,D,20210708,000000,27.78,28,27.78,28,7629,0
+LBRDP.US,D,20210709,000000,28.19,28.19,27.97,28,2935,0
+LBRDP.US,D,20210712,000000,28,28.03,27.83,27.83,10930,0
+LBRDP.US,D,20210713,000000,27.89,27.9562,27.75,27.92,7709,0
+LBRDP.US,D,20210714,000000,27.8,27.875,27.8,27.8,1025,0
+LBRDP.US,D,20210715,000000,27.88,27.88,27.87,27.88,2077,0
+LBRDP.US,D,20210716,000000,27.9299,27.9299,27.85,27.89,2901,0
+LBRDP.US,D,20210719,000000,27.66,27.837,27.66,27.837,3139,0
+LBRDP.US,D,20210720,000000,27.99,28.13,27.8699,28.12,801,0
+LBRDP.US,D,20210721,000000,28.06,28.06,28.06,28.06,163,0
+LBRDP.US,D,20210722,000000,27.8815,27.9188,27.8815,27.91,1173,0
+LBRDP.US,D,20210723,000000,27.99,28,27.9,27.9992,4793,0
+LBRDP.US,D,20210726,000000,27.9,28.1599,27.9,28.1599,6722,0
+LBRDP.US,D,20210727,000000,28.01,28.01,27.89,27.89,1871,0
+LBRDP.US,D,20210728,000000,28.14,28.24,27.7501,27.95,8775,0
+LBRDP.US,D,20210729,000000,27.82,28.2045,27.82,27.95,5183,0
+LBRDP.US,D,20210730,000000,28,28.24,27.94,28.24,4069,0
+LBRDP.US,D,20210802,000000,28.06,28.1645,27.95,28.03,8287,0
+LBRDP.US,D,20210803,000000,28.2299,28.2299,27.95,28.07,10682,0
+LBRDP.US,D,20210804,000000,27.86,28.2299,27.86,27.95,8369,0
+LBRDP.US,D,20210805,000000,28.03,28.08,27.95,28.03,6468,0
+LBRDP.US,D,20210806,000000,28,28.14,27.95,27.95,9209,0
+LBRDP.US,D,20210809,000000,27.88,27.9899,27.88,27.93,1193,0
+LBRDP.US,D,20210810,000000,27.91,27.91,27.91,27.91,1061,0
+LBRDP.US,D,20210811,000000,27.91,27.99,27.87,27.9,1103,0
+LBRDP.US,D,20210812,000000,27.93,27.95,27.81,27.9,7535,0
+LBRDP.US,D,20210813,000000,28,28.06,28,28,2827,0
+LBRDP.US,D,20210816,000000,27.9,27.9899,27.9,27.94,1224,0
+LBRDP.US,D,20210817,000000,27.95,27.99,27.91,27.94,3245,0
+LBRDP.US,D,20210818,000000,27.9,27.95,27.9,27.94,3734,0
+LBRDP.US,D,20210819,000000,27.9,27.94,27.9,27.91,3033,0
+LBRDP.US,D,20210820,000000,27.9399,28.04,27.898,28,7517,0
+LBRDP.US,D,20210823,000000,28,28,27.9,27.9,22267,0
+LBRDP.US,D,20210824,000000,27.88,27.9,27.88,27.9,3463,0
+LBRDP.US,D,20210825,000000,27.9,27.95,27.89,27.9,5114,0
+LBRDP.US,D,20210826,000000,27.9,27.905,27.88,27.88,3837,0
+LBRDP.US,D,20210827,000000,27.93,27.93,27.87,27.9,4439,0
+LBRDP.US,D,20210830,000000,27.95,27.95,27.8362,27.85,6395,0
+LBRDP.US,D,20210831,000000,27.86,27.92,27.67,27.8,5737,0
+LBRDP.US,D,20210901,000000,27.93,27.93,27.78,27.85,11350,0
+LBRDP.US,D,20210902,000000,27.83,27.9031,27.7,27.9,64508,0
+LBRDP.US,D,20210903,000000,27.86,27.9,27.7855,27.9,4995,0
+LBRDP.US,D,20210907,000000,27.9,27.9,27.86,27.9,12436,0
+LBRDP.US,D,20210908,000000,27.8888,27.9,27.79,27.8585,7030,0
+LBRDP.US,D,20210909,000000,27.9,27.9,27.865,27.8999,11535,0
+LBRDP.US,D,20210910,000000,27.9,27.9,27.8,27.84,6334,0
+LBRDP.US,D,20210913,000000,27.845,27.8999,27.8,27.84,36674,0
+LBRDP.US,D,20210914,000000,27.89,27.8999,27.78,27.8,38108,0
+LBRDP.US,D,20210915,000000,27.7914,27.89,27.72,27.88,10700,0
+LBRDP.US,D,20210916,000000,27.86,27.8999,27.76,27.76,7728,0
+LBRDP.US,D,20210917,000000,27.85,28.35,27.848,28.28,49592,0
+LBRDP.US,D,20210920,000000,28.25,28.315,27.76,27.76,25550,0
+LBRDP.US,D,20210921,000000,27.91,28.38,27.84,27.85,22261,0
+LBRDP.US,D,20210922,000000,27.96,28.06,27.85,27.9719,13205,0
+LBRDP.US,D,20210923,000000,27.9699,28.14,27.93,28.07,4700,0
+LBRDP.US,D,20210924,000000,27.9872,28.19,27.9872,28.13,10957,0
+LBRDP.US,D,20210927,000000,28.045,28.34,28.045,28.22,3891,0
+LBRDP.US,D,20210928,000000,28.06,28.22,27.9428,28.17,3864,0
+LBRDP.US,D,20210929,000000,27.9,27.9,27.35,27.62,14841,0
+LBRDP.US,D,20210930,000000,27.65,27.85,27.6,27.85,5939,0
+LBRDP.US,D,20211001,000000,27.8,27.94,27.8,27.94,6682,0
+LBRDP.US,D,20211004,000000,27.85,27.94,27.64,27.74,3606,0
+LBRDP.US,D,20211005,000000,27.75,27.785,27.67,27.785,8841,0
+LBRDP.US,D,20211006,000000,27.7,27.79,27.7,27.71,3908,0
+LBRDP.US,D,20211007,000000,27.76,27.9099,27.7591,27.88,3499,0
+LBRDP.US,D,20211008,000000,27.95,28.04,27.77,27.77,3262,0
+LBRDP.US,D,20211011,000000,27.82,27.9,27.82,27.87,4274,0
+LBRDP.US,D,20211012,000000,27.8657,27.9,27.86,27.9,6021,0
+LBRDP.US,D,20211013,000000,28.11,28.18,27.99,27.99,3436,0
+LBRDP.US,D,20211014,000000,27.99,28.08,27.95,28.03,4027,0
+LBRDP.US,D,20211015,000000,28.03,28.03,27.87,28.03,1906,0
+LBRDP.US,D,20211018,000000,27.92,28,27.71,27.98,5359,0
+LBRDP.US,D,20211019,000000,27.87,28,27.85,27.95,4301,0
+LBRDP.US,D,20211020,000000,27.97,28,27.925,27.925,3006,0
+LBRDP.US,D,20211021,000000,28.07,28.09,28.05,28.05,914,0
+LBRDP.US,D,20211022,000000,27.805,27.935,27.805,27.935,1712,0
+LBRDP.US,D,20211025,000000,27.82,27.94,27.7898,27.94,3138,0
+LBRDP.US,D,20211026,000000,27.81,28.04,27.81,28.034,1776,0
+LBRDP.US,D,20211027,000000,28.08,28.08,28.08,28.08,532,0
+LBRDP.US,D,20211028,000000,28.05,28.355,28.0452,28.26,12891,0
+LBRDP.US,D,20211029,000000,28.18,28.4,28.06,28.4,6226,0
+LBRDP.US,D,20211101,000000,28.3389,28.48,28.3389,28.48,6564,0
+LBRDP.US,D,20211102,000000,28.32,28.76,28.32,28.49,8385,0
+LBRDP.US,D,20211103,000000,28.4,28.49,28.31,28.43,5518,0
+LBRDP.US,D,20211104,000000,28.68,28.68,28.4,28.5,3733,0
+LBRDP.US,D,20211105,000000,28.5,28.57,28.485,28.57,16246,0
+LBRDP.US,D,20211108,000000,28.475,28.475,28.475,28.475,492,0
+LBRDP.US,D,20211109,000000,28.6,28.6,28.6,28.6,341,0
+LBRDP.US,D,20211110,000000,28.45,28.591,28.32,28.325,3569,0
+LBRDP.US,D,20211111,000000,28.28,28.5899,28.28,28.4,6522,0
+LBRDP.US,D,20211112,000000,28.34,28.595,28.34,28.59,5327,0
+LBRDP.US,D,20211115,000000,28.21,29.44,28.21,29.1,24147,0
+LBRDP.US,D,20211116,000000,29.06,29.0787,28.42,28.42,8154,0
+LBRDP.US,D,20211117,000000,28.47,28.47,28.3,28.3,2163,0
+LBRDP.US,D,20211118,000000,28.47,28.5744,28.26,28.26,4566,0
+LBRDP.US,D,20211119,000000,28.29,28.5449,28.29,28.51,1777,0
+LBRDP.US,D,20211122,000000,28.4,28.57,28.32,28.48,4641,0
+LBRDP.US,D,20211123,000000,28.6,28.6,28.38,28.38,1833,0
+LBRDP.US,D,20211124,000000,28.32,28.45,28.32,28.45,10303,0
+LBRDP.US,D,20211129,000000,28.55,28.57,28.3479,28.405,2622,0
+LBRDP.US,D,20211130,000000,28.52,28.52,28.3,28.4,6287,0
+LBRDP.US,D,20211201,000000,28.9066,28.9066,28.71,28.71,2517,0
+LBRDP.US,D,20211202,000000,28.78,28.85,28.58,28.85,1753,0
+LBRDP.US,D,20211203,000000,28.4416,28.85,28.31,28.83,3538,0
+LBRDP.US,D,20211206,000000,28.38,28.82,28.38,28.82,1329,0
+LBRDP.US,D,20211207,000000,28.85,28.9599,28.77,28.9599,1896,0
+LBRDP.US,D,20211208,000000,28.52,29,28.5,28.89,4170,0
+LBRDP.US,D,20211209,000000,28.6269,28.9899,28.6269,28.89,752,0
+LBRDP.US,D,20211210,000000,28.5,28.689,28.5,28.689,1560,0
+LBRDP.US,D,20211213,000000,28.645,29.36,28.52,29.23,9692,0
+LBRDP.US,D,20211214,000000,28.93,29,28.817,28.817,1778,0
+LBRDP.US,D,20211215,000000,28.88,28.9,28.5,28.62,5400,0
+LBRDP.US,D,20211216,000000,28.79,29.34,28.79,29.15,8321,0
+LBRDP.US,D,20211217,000000,28.94,29.1299,28.53,28.53,2110,0
+LBRDP.US,D,20211220,000000,29.255,29.255,29.06,29.06,2839,0
+LBRDP.US,D,20211221,000000,29.07,29.07,28.56,28.99,9982,0
+LBRDP.US,D,20211222,000000,29.0253,29.0253,28.72,29,1573,0
+LBRDP.US,D,20211223,000000,28.935,29.0699,28.9,29.0699,1580,0
+LBRDP.US,D,20211227,000000,29.07,29.07,28.965,28.965,2705,0
+LBRDP.US,D,20211228,000000,29.08,29.08,28.92,28.92,2787,0
+LBRDP.US,D,20211229,000000,28.94,29.34,28.74,28.76,3230,0
+LBRDP.US,D,20211230,000000,29.22,29.22,28.576,28.576,1271,0
+LBRDP.US,D,20211231,000000,29.0056,29.15,29.0056,29.15,2196,0
+LBRDP.US,D,20220103,000000,29.01,29.255,28.8629,29.1,3687,0
+LBRDP.US,D,20220104,000000,29.2192,29.332,28.645,28.845,3828,0
+LBRDP.US,D,20220105,000000,28.63,28.75,28.54,28.54,2338,0
+LBRDP.US,D,20220106,000000,28.53,28.9599,28.3,28.41,3946,0
+LBRDP.US,D,20220107,000000,28.52,28.9999,28.52,28.96,1044,0
+LBRDP.US,D,20220110,000000,28.1,28.7523,28.0717,28.26,7179,0
+LBRDP.US,D,20220111,000000,28.1743,28.5899,28.1743,28.4,1475,0
+LBRDP.US,D,20220112,000000,28.34,28.44,28.34,28.44,1632,0
+LBRDP.US,D,20220113,000000,28.31,28.9523,28.3,28.6797,7570,0
+LBRDP.US,D,20220114,000000,28.36,28.63,28.26,28.55,5532,0
+LBRDP.US,D,20220118,000000,28.4272,28.774,28.3,28.3,7580,0
+LBRDP.US,D,20220119,000000,28.5,28.545,28.2,28.46,9220,0
+LBRDP.US,D,20220120,000000,28.694,28.78,28.515,28.515,1316,0
+LBRDP.US,D,20220121,000000,28.28,28.8799,28.28,28.48,5662,0
+LBRDP.US,D,20220124,000000,28.35,28.35,28.15,28.21,6043,0
+LBRDP.US,D,20220125,000000,28.47,28.48,28.24,28.25,6826,0
+LBRDP.US,D,20220126,000000,28.39,28.39,28.08,28.25,3939,0
+LBRDP.US,D,20220127,000000,28.21,28.34,28.15,28.15,6410,0
+LBRDP.US,D,20220128,000000,28.1,28.31,28.06,28.095,5397,0
+LBRDP.US,D,20220131,000000,28.45,29.03,28.2,28.95,28575,0
+LBRDP.US,D,20220201,000000,28.72,28.85,28.2364,28.26,6439,0
+LBRDP.US,D,20220202,000000,28.28,28.6001,28.2,28.25,10554,0
+LBRDP.US,D,20220203,000000,28.05,28.05,27.88,27.96,2622,0
+LBRDP.US,D,20220204,000000,27.8,28.29,27.8,28,8541,0
+LBRDP.US,D,20220207,000000,27.915,28.28,27.8,28.28,6354,0
+LBRDP.US,D,20220208,000000,28,28.105,27.92,27.92,9099,0
+LBRDP.US,D,20220209,000000,28.35,28.49,28.28,28.28,2565,0
+LBRDP.US,D,20220210,000000,28,28.12,27.945,28.01,4210,0
+LBRDP.US,D,20220211,000000,27.85,27.93,27.79,27.85,6141,0
+LBRDP.US,D,20220214,000000,27.79,27.79,27.6,27.75,9503,0
+LBRDP.US,D,20220215,000000,27.69,27.96,27.36,27.96,3922,0
+LBRDP.US,D,20220216,000000,28,28.048,27.5,27.8,2718,0
+LBRDP.US,D,20220217,000000,27.8,28.05,27.5496,27.5496,1394,0
+LBRDP.US,D,20220218,000000,27.7,27.7,27.52,27.6399,2037,0
+LBRDP.US,D,20220222,000000,27.66,27.78,27.38,27.38,2285,0
+LBRDP.US,D,20220223,000000,27.29,27.5,27.25,27.5,5324,0
+LBRDP.US,D,20220224,000000,27.0496,27.11,26.9,27.11,7362,0
+LBRDP.US,D,20220225,000000,27.47,28,27.45,28,930,0
+LBRDP.US,D,20220228,000000,27.6453,27.6453,27.1201,27.63,2533,0
+LBRDP.US,D,20220301,000000,27.7,27.84,27.3,27.3,1712,0
+LBRDP.US,D,20220302,000000,27.07,27.1,26.9,27,3704,0
+LBRDP.US,D,20220303,000000,27.8293,27.8293,27.8293,27.8293,519,0
+LBRDP.US,D,20220304,000000,27.8399,27.8399,27.8399,27.8399,957,0
+LBRDP.US,D,20220307,000000,26.965,27.09,26.81,27.01,5661,0
+LBRDP.US,D,20220308,000000,26.94,27.325,26.8,26.9,5039,0
+LBRDP.US,D,20220309,000000,27.6505,27.6505,26.95,26.95,1372,0
+LBRDP.US,D,20220310,000000,26.94,27.121,26.75,26.81,4939,0
+LBRDP.US,D,20220311,000000,26.8599,27.18,26.75,26.77,7011,0
+LBRDP.US,D,20220314,000000,26.77,27.07,26.4,27.07,16169,0
+LBRDP.US,D,20220315,000000,26.9812,27.01,26.95,27.01,1142,0
+LBRDP.US,D,20220316,000000,26.93,27,26.8614,27,1776,0
+LBRDP.US,D,20220317,000000,27.6401,27.75,27.01,27.0675,3332,0
+LBRDP.US,D,20220318,000000,27.41,27.42,27,27.09,7884,0
+LBRDP.US,D,20220321,000000,27.2,27.24,26.9,26.9,2359,0
+LBRDP.US,D,20220322,000000,26.91,27.2099,26.91,27.05,3149,0
+LBRDP.US,D,20220323,000000,27,27,26.97,26.97,3535,0
+LBRDP.US,D,20220324,000000,27.08,27.08,26.97,27.02,4911,0
+LBRDP.US,D,20220325,000000,27.02,27.1,26.91,26.91,7825,0
+LBRDP.US,D,20220328,000000,27,27.3,26.955,27.23,3386,0
+LBRDP.US,D,20220329,000000,27.1,27.4,27.1,27.4,9317,0
+LBRDP.US,D,20220330,000000,26.95,27.3999,26.8902,27,6532,0
+LBRDP.US,D,20220331,000000,27.125,27.25,27.125,27.1532,3193,0
+LBRDP.US,D,20220401,000000,27.22,27.31,27.045,27.13,3984,0
+LBRDP.US,D,20220404,000000,27.36,27.3983,27.3153,27.3283,1999,0
+LBRDP.US,D,20220405,000000,27.2589,27.4,27.2589,27.34,5689,0
+LBRDP.US,D,20220406,000000,27.16,27.185,27.15,27.18,3585,0
+LBRDP.US,D,20220407,000000,27.15,27.15,27.15,27.15,873,0
+LBRDP.US,D,20220408,000000,27.02,27.03,27.02,27.03,630,0
+LBRDP.US,D,20220411,000000,27.02,27.03,26.675,26.7,4604,0
+LBRDP.US,D,20220412,000000,26.86,26.97,26.8,26.8,4619,0
+LBRDP.US,D,20220413,000000,26.7706,26.7999,26.6001,26.6001,16633,0
+LBRDP.US,D,20220414,000000,26.62,26.75,26.56,26.74,1827,0
+LBRDP.US,D,20220418,000000,26.7999,26.7999,26.7664,26.788,1373,0
+LBRDP.US,D,20220419,000000,26.7,26.72,26.55,26.55,3296,0
+LBRDP.US,D,20220420,000000,26.58,26.69,26.52,26.55,2986,0
+LBRDP.US,D,20220421,000000,26.73,26.73,26.0625,26.2,6155,0
+LBRDP.US,D,20220422,000000,26.0979,26.5574,26.07,26.513,3936,0
+LBRDP.US,D,20220425,000000,26.38,26.4918,26.38,26.435,2563,0
+LBRDP.US,D,20220426,000000,26.5,26.5,26.4,26.44,1379,0
+LBRDP.US,D,20220427,000000,26.45,26.45,26.21,26.35,6344,0
+LBRDP.US,D,20220428,000000,26.39,26.57,26.06,26.57,2907,0
+LBRDP.US,D,20220429,000000,26.51,27.25,26.29,27.11,13323,0
+LBRDP.US,D,20220502,000000,26.67,27.07,26.49,26.55,23319,0
+LBRDP.US,D,20220503,000000,26.6,26.605,26.3802,26.605,3176,0
+LBRDP.US,D,20220504,000000,26.7896,26.84,26.518,26.84,3232,0
+LBRDP.US,D,20220505,000000,26.5774,26.5774,25.81,25.91,33046,0
+LBRDP.US,D,20220506,000000,25.84,25.86,25.7,25.79,11055,0
+LBRDP.US,D,20220509,000000,25.6812,25.7497,25.426,25.5,12695,0
+LBRDP.US,D,20220510,000000,25.46,25.7536,25.46,25.5,5959,0
+LBRDP.US,D,20220511,000000,26.16,26.16,25.6,25.6,5452,0
+LBRDP.US,D,20220512,000000,25.8,25.8,25.45,25.48,5217,0
+LBRDP.US,D,20220513,000000,25.6599,26.08,25.3542,25.66,24937,0
+LBRDP.US,D,20220516,000000,25.75,25.8452,25.53,25.53,4228,0
+LBRDP.US,D,20220517,000000,25.77,26.18,25.54,25.77,9988,0
+LBRDP.US,D,20220518,000000,25.55,25.7276,25.34,25.5,5795,0
+LBRDP.US,D,20220519,000000,25.5957,25.875,25.5957,25.78,3724,0
+LBRDP.US,D,20220520,000000,25.85,25.9,25.685,25.73,2896,0
+LBRDP.US,D,20220523,000000,25.82,25.82,25.35,25.53,562,0
+LBRDP.US,D,20220524,000000,25.3885,25.86,25.3885,25.86,11414,0
+LBRDP.US,D,20220525,000000,25.86,26.12,25.55,25.6,14497,0
+LBRDP.US,D,20220526,000000,25.78,26.01,25.7,25.97,4351,0
+LBRDP.US,D,20220527,000000,26.185,26.3072,25.79,26.02,5452,0
+LBRDP.US,D,20220531,000000,25.93,26.48,25.74,26.48,11212,0
+LBRDP.US,D,20220601,000000,26.1,26.6,26.1,26.35,6349,0
+LBRDP.US,D,20220602,000000,25.89,26.14,25.89,26.0825,570,0
+LBRDP.US,D,20220603,000000,26.13,26.13,26.13,26.13,639,0
+LBRDP.US,D,20220606,000000,26.15,26.15,26.01,26.04,1397,0
+LBRDP.US,D,20220607,000000,26.05,26.05,26.05,26.05,665,0
+LBRDP.US,D,20220608,000000,26.145,26.24,26.05,26.1,11703,0
+LBRDP.US,D,20220609,000000,26.19,26.33,26.085,26.135,7110,0
+LBRDP.US,D,20220610,000000,25.83,26.15,25.83,26.02,7766,0
+LBRDP.US,D,20220613,000000,25.9408,26.02,25.85,25.97,16824,0
+LBRDP.US,D,20220614,000000,25.86,26.01,25.71,25.82,18557,0
+LBRDP.US,D,20220615,000000,25.95,26.25,25.9,26.25,18555,0
+LBRDP.US,D,20220616,000000,26,26.125,25.5,25.7,10686,0
+LBRDP.US,D,20220617,000000,25.8,26.085,25.8,25.9227,8088,0
+LBRDP.US,D,20220621,000000,26.075,26.25,25.9,25.9,5323,0
+LBRDP.US,D,20220622,000000,25.94,26.05,25.8,26,9322,0
+LBRDP.US,D,20220623,000000,26.25,26.25,26.1,26.1,2712,0
+LBRDP.US,D,20220624,000000,26.0643,26.1554,26.0643,26.12,1508,0
+LBRDP.US,D,20220627,000000,26,26.25,25.96,26.25,6180,0
+LBRDP.US,D,20220628,000000,26,26.2,26,26.06,6819,0
+LBRDP.US,D,20220629,000000,25.81,26,25.81,25.975,6841,0
+LBRDP.US,D,20220630,000000,25.861,25.92,25.861,25.92,1050,0
+LBRDP.US,D,20220701,000000,25.97,25.97,25.855,25.92,11850,0
+LBRDP.US,D,20220705,000000,25.89,26.05,25.89,25.94,1987,0
+LBRDP.US,D,20220706,000000,25.9,25.9,25.9,25.9,466,0
+LBRDP.US,D,20220707,000000,26,26.3422,26,26,5988,0
+LBRDP.US,D,20220708,000000,26.05,26.096,25.8129,25.99,3668,0
+LBRDP.US,D,20220711,000000,26.05,26.05,25.99,26.05,2957,0
+LBRDP.US,D,20220712,000000,26,26,25.75,25.875,5104,0
+LBRDP.US,D,20220713,000000,25.75,25.7501,25.75,25.75,938,0
+LBRDP.US,D,20220714,000000,25.75,26.125,25.53,25.75,11887,0
+LBRDP.US,D,20220715,000000,25.6931,25.8,25.6931,25.7,5517,0
+LBRDP.US,D,20220718,000000,25.85,26,25.65,25.8,8454,0
+LBRDP.US,D,20220719,000000,25.9,26.16,25.9,25.92,2451,0
+LBRDP.US,D,20220720,000000,25.93,26.3349,25.93,26.185,5732,0
+LBRDP.US,D,20220721,000000,26,26.09,26,26.09,1333,0
+LBRDP.US,D,20220722,000000,25.94,26.18,25.92,26.02,2175,0
+LBRDP.US,D,20220725,000000,26.09,26.1799,26,26.1799,2396,0
+LBRDP.US,D,20220726,000000,26.083,26.15,26,26.15,2304,0
+LBRDP.US,D,20220727,000000,26.16,26.25,26.0277,26.0277,3851,0
+LBRDP.US,D,20220728,000000,26.23,26.25,26.125,26.2,3431,0
+LBRDP.US,D,20220729,000000,26.1425,26.24,25.8201,26.19,3501,0
+LBRDP.US,D,20220801,000000,26.24,26.28,26.17,26.25,5881,0
+LBRDP.US,D,20220803,000000,26.077,26.3,26.077,26.3,2289,0
+LBRDP.US,D,20220804,000000,26.21,26.23,26.07,26.23,1500,0
+LBRDP.US,D,20220808,000000,26.383,26.5,26.24,26.24,1658,0
+LBRDP.US,D,20220809,000000,26.292,26.38,26.28,26.28,775,0
+LBRDP.US,D,20220810,000000,26.5,26.5,26.11,26.11,6704,0
+LBRDP.US,D,20220811,000000,26.18,26.5,26.18,26.5,3926,0
+LBRDP.US,D,20220812,000000,26.39,26.53,26.39,26.51,2952,0
+LBRDP.US,D,20220815,000000,26.51,26.51,26.48,26.48,1229,0
+LBRDP.US,D,20220816,000000,26.5,26.5,26.48,26.5,1316,0
+LBRDP.US,D,20220817,000000,26.49,26.5,26.23,26.23,2958,0
+LBRDP.US,D,20220818,000000,26.29,26.3,26.29,26.3,1533,0
+LBRDP.US,D,20220819,000000,26.28,26.29,26.27,26.27,1097,0
+LBRDP.US,D,20220822,000000,26.49,26.6,26.47,26.6,3684,0
+LBRDP.US,D,20220823,000000,26.5,26.5,26,26.03,6729,0
+LBRDP.US,D,20220824,000000,26,26.225,26,26.09,2262,0
+LBRDP.US,D,20220825,000000,26.04,26.185,26.04,26.07,1709,0
+LBRDP.US,D,20220826,000000,26.151,26.151,25.57,25.97,4520,0
+LBRDP.US,D,20220829,000000,26.1,26.1,25.8134,25.95,1628,0
+LBRDP.US,D,20220830,000000,25.98,25.98,25.63,25.9,6107,0
+LBRDP.US,D,20220831,000000,25.8,25.96,25.72,25.96,4265,0
+LBRDP.US,D,20220901,000000,25.91,25.968,25.695,25.9,18369,0
+LBRDP.US,D,20220902,000000,26.03,26.25,25.72,26.25,5345,0
+LBRDP.US,D,20220906,000000,25.85,25.85,25.77,25.77,1127,0
+LBRDP.US,D,20220907,000000,25.79,26,25.67,25.79,4291,0
+LBRDP.US,D,20220908,000000,25.71,25.865,25.71,25.75,806,0
+LBRDP.US,D,20220909,000000,26,26,25.99,25.99,665,0
+LBRDP.US,D,20220912,000000,25.96,25.96,25.9431,25.9431,1264,0
+LBRDP.US,D,20220913,000000,26.0799,26.0799,25.8,25.8,6683,0
+LBRDP.US,D,20220914,000000,25.82,25.82,25.8,25.8,1986,0
+LBRDP.US,D,20220915,000000,25.85,26.28,25.85,26.08,7319,0
+LBRDP.US,D,20220916,000000,25.9501,26.41,25.9501,26.196,3739,0
+LBRDP.US,D,20220919,000000,26.54,26.54,26,26.26,1915,0
+LBRDP.US,D,20220920,000000,26.06,26.25,25.65,26.25,8749,0
+LBRDP.US,D,20220921,000000,26.07,26.5,26.0025,26.0025,3256,0
+LBRDP.US,D,20220922,000000,26,26.03,25.925,26.03,2555,0
+LBRDP.US,D,20220923,000000,25.815,25.9001,25.1101,25.325,35497,0
+LBRDP.US,D,20220926,000000,25.07,25.31,25,25.15,18257,0
+LBRDP.US,D,20220927,000000,25.23,25.247,24.68,24.76,9650,0
+LBRDP.US,D,20220928,000000,24.9,24.93,24.7,24.93,12928,0
+LBRDP.US,D,20220929,000000,24.6,24.75,23.75,24.75,11007,0
+LBRDP.US,D,20220930,000000,24.5,24.92,21.86,24.92,42415,0
+LBRDP.US,D,20221003,000000,24.88,24.88,24.44,24.55,6125,0
+LBRDP.US,D,20221004,000000,24.35,24.65,24.3,24.38,11754,0
+LBRDP.US,D,20221005,000000,24.35,24.4,24.29,24.29,5348,0
+LBRDP.US,D,20221006,000000,24.25,24.26,24.0369,24.1,7662,0
+LBRDP.US,D,20221007,000000,24.145,24.1513,23.87,23.98,54758,0
+LBRDP.US,D,20221010,000000,24.0654,24.41,23.9,23.9528,6576,0
+LBRDP.US,D,20221011,000000,23.9587,23.9587,23.8,23.86,956,0
+LBRDP.US,D,20221012,000000,24.3116,24.3116,22.91,23,17258,0
+LBRDP.US,D,20221013,000000,22.99,22.99,22.6484,22.8,23885,0
+LBRDP.US,D,20221014,000000,23,23.08,22.6,22.7,29332,0
+LBRDP.US,D,20221017,000000,22.74,23,22.74,23,8023,0
+LBRDP.US,D,20221018,000000,22.76,23.35,22.5,22.5,8390,0
+LBRDP.US,D,20221019,000000,22.5,22.5186,22.25,22.25,11285,0
+LBRDP.US,D,20221020,000000,22.33,22.33,22.01,22.1,7989,0
+LBRDP.US,D,20221021,000000,22.1,22.3985,21.97,22,6155,0
+LBRDP.US,D,20221024,000000,21.964,22.0625,21.9,21.98,28877,0
+LBRDP.US,D,20221025,000000,21.9562,22.012,21.91,22,10919,0
+LBRDP.US,D,20221026,000000,21.93,21.93,21.81,21.87,9313,0
+LBRDP.US,D,20221027,000000,22.0625,22.2037,21.95,21.95,18638,0
+LBRDP.US,D,20221028,000000,22,22.0849,21.91,22,31165,0
+LBRDP.US,D,20221031,000000,22,22.13,21.74,22.13,27117,0
+LBRDP.US,D,20221101,000000,22.24,22.7499,22.24,22.41,17526,0
+LBRDP.US,D,20221102,000000,22.545,22.69,22.395,22.45,9375,0
+LBRDP.US,D,20221103,000000,22.1,22.16,22.1,22.1,1990,0
+LBRDP.US,D,20221104,000000,22.18,22.18,22.05,22.1,14121,0
+LBRDP.US,D,20221107,000000,22.03,22.12,21.53,21.98,24267,0
+LBRDP.US,D,20221108,000000,21.84,22.25,21.8,22.15,10037,0
+LBRDP.US,D,20221109,000000,21.98,22.2016,21.8001,21.8001,14143,0
+LBRDP.US,D,20221110,000000,22.24,23,21.945,22.855,14805,0
+LBRDP.US,D,20221111,000000,23.55,23.7866,23,23.6,19643,0
+LBRDP.US,D,20221114,000000,23.976,23.976,23.02,23.45,10950,0
+LBRDP.US,D,20221115,000000,23.25,23.75,23.1,23.725,18708,0
+LBRDP.US,D,20221116,000000,23.69,23.75,23.0404,23.45,6074,0
+LBRDP.US,D,20221117,000000,22.9701,23.8415,22.9701,23.54,4997,0
+LBRDP.US,D,20221118,000000,23.58,23.85,23.54,23.54,8664,0
+LBRDP.US,D,20221121,000000,23.4,23.8572,23.4,23.85,5713,0
+LBRDP.US,D,20221122,000000,23.67,24,23.6,23.85,8254,0
+LBRDP.US,D,20221123,000000,23.7,23.7627,23.59,23.7626,3083,0
+LBRDP.US,D,20221125,000000,23.65,23.65,23.65,23.65,558,0
+LBRDP.US,D,20221128,000000,23.715,23.81,23.56,23.67,6032,0
+LBRDP.US,D,20221129,000000,23.66,23.75,23.4,23.63,8196,0
+LBRDP.US,D,20221130,000000,23.75,23.94,23.5269,23.92,12205,0
+LBRDP.US,D,20221201,000000,23.8,24,23.8,23.9999,5228,0
+LBRDP.US,D,20221202,000000,23.761,23.78,23.76,23.76,1430,0
+LBRDP.US,D,20221205,000000,24,24,23.81,23.81,2155,0
+LBRDP.US,D,20221206,000000,23.78,23.89,23.36,23.7,7544,0
+LBRDP.US,D,20221207,000000,23.67,23.97,23.57,23.97,4767,0
+LBRDP.US,D,20221208,000000,23.78,23.78,23.65,23.66,616,0
+LBRDP.US,D,20221209,000000,23.6,23.72,23.03,23.09,3107,0
+LBRDP.US,D,20221212,000000,23.11,23.6494,23.1,23.25,3979,0
+LBRDP.US,D,20221213,000000,23.24,23.665,23.21,23.268,10397,0
+LBRDP.US,D,20221214,000000,23.47,24.0487,23.47,24.0487,790,0
+LBRDP.US,D,20221215,000000,23.75,24.06,23.5881,23.5881,4510,0
+LBRDP.US,D,20221216,000000,23.38,23.53,22.75,23.53,3337,0
+LBRDP.US,D,20221219,000000,23.45,24.06,23.45,23.65,10512,0
+LBRDP.US,D,20221220,000000,23.86,23.86,23.3,23.3,8036,0
+LBRDP.US,D,20221221,000000,23,23.3,23,23.3,1707,0
+LBRDP.US,D,20221222,000000,23.3799,23.3799,23.3799,23.3799,1792,0
+LBRDP.US,D,20221223,000000,23.19,23.19,23,23.03,4795,0
+LBRDP.US,D,20221227,000000,23,23,22.25,22.62,12062,0
+LBRDP.US,D,20221228,000000,23.25,23.25,22.485,22.75,11189,0
+LBRDP.US,D,20221229,000000,22.84,23.5087,22.84,23.5015,14892,0
+LBRDP.US,D,20221230,000000,23.5,23.5,23.0701,23.0701,1957,0
+LBRDP.US,D,20230104,000000,23.18,23.45,22.6,23.23,10826,0
+LBRDP.US,D,20230105,000000,23.3,23.3,23.14,23.18,2703,0
+LBRDP.US,D,20230106,000000,23.125,23.75,22.75,23.75,25077,0
+LBRDP.US,D,20230109,000000,23.445,23.5323,23.42,23.42,3152,0
+LBRDP.US,D,20230110,000000,23.94,23.94,23.3,23.3,2214,0
+LBRDP.US,D,20230111,000000,23.54,23.7,23.43,23.5,2355,0
+LBRDP.US,D,20230112,000000,23.6,23.8,23.5085,23.57,3929,0
+LBRDP.US,D,20230113,000000,23.9399,23.9399,23.52,23.59,2344,0
+LBRDP.US,D,20230117,000000,23.5378,24.27,23.5378,24.15,12218,0
+LBRDP.US,D,20230118,000000,24.15,25.1,23.5,24,40226,0
+LBRDP.US,D,20230119,000000,23.65,23.75,23.55,23.75,2567,0
+LBRDP.US,D,20230120,000000,23.66,23.72,23.46,23.5,12453,0
+LBRDP.US,D,20230123,000000,23.5,23.54,23.37,23.46,22908,0
+LBRDP.US,D,20230124,000000,23.37,23.6999,23.37,23.37,8430,0
+LBRDP.US,D,20230125,000000,23.7,23.7,23.38,23.42,4180,0
+LBRDP.US,D,20230126,000000,23.5724,23.6,23.5,23.59,4774,0
+LBRDP.US,D,20230127,000000,23.65,23.6993,23.602,23.69,2806,0
+LBRDP.US,D,20230130,000000,23.526,23.5685,23.45,23.46,4876,0
+LBRDP.US,D,20230131,000000,23.6,23.76,23.48,23.52,18854,0
+LBRDP.US,D,20230201,000000,23.803,23.95,23.55,23.85,6140,0
+LBRDP.US,D,20230202,000000,23.85,24.25,23.85,24.21,9838,0
+LBRDP.US,D,20230203,000000,23.87,24.15,23.85,24.15,12876,0
+LBRDP.US,D,20230206,000000,24.1,24.1,24.05,24.05,470,0
+LBRDP.US,D,20230207,000000,24.115,24.1599,23.94,24.07,4463,0
+LBRDP.US,D,20230208,000000,24.06,24.22,24.01,24.22,5359,0
+LBRDP.US,D,20230209,000000,24.24,24.24,24.0984,24.11,12599,0
+LBRDP.US,D,20230210,000000,24.15,24.24,23.985,24,2911,0
+LBRDP.US,D,20230213,000000,24.1,24.5,24.1,24.35,3760,0
+LBRDP.US,D,20230214,000000,24.25,24.25,24.18,24.25,2227,0
+LBRDP.US,D,20230215,000000,24.14,24.167,24.11,24.11,2329,0
+LBRDP.US,D,20230216,000000,24.12,24.305,24,24,6198,0
+LBRDP.US,D,20230217,000000,23.9,24.21,23.9,24.07,1156,0
+LBRDP.US,D,20230221,000000,23.93,24.215,23.8,23.92,14225,0
+LBRDP.US,D,20230222,000000,23.92,24.15,23.92,24.05,13239,0
+LBRDP.US,D,20230223,000000,24.23,24.49,24.15,24.3,6731,0
+LBRDP.US,D,20230224,000000,23.979,23.979,23.9347,23.935,3753,0
+LBRDP.US,D,20230227,000000,24.09,24.09,23.88,23.88,1236,0
+LBRDP.US,D,20230228,000000,23.7601,24.27,23.7601,24.17,13710,0
+LBRDP.US,D,20230301,000000,24.2375,24.2375,24.0662,24.0662,718,0
+LBRDP.US,D,20230302,000000,23.87,23.95,23.85,23.945,1216,0
+LBRDP.US,D,20230303,000000,24,24,24,24,995,0
+LBRDP.US,D,20230306,000000,23.82,24.1,23.82,24.1,1631,0
+LBRDP.US,D,20230307,000000,24.23,24.23,23.8622,23.8622,635,0
+LBRDP.US,D,20230308,000000,24.0331,24.22,23.8801,23.9,2073,0
+LBRDP.US,D,20230309,000000,23.9,23.9,23.76,23.76,1903,0
+LBRDP.US,D,20230310,000000,23.76,23.7608,22.58,23.01,11582,0
+LBRDP.US,D,20230313,000000,23.4,23.4,22.5,22.5,12226,0
+LBRDP.US,D,20230314,000000,23.05,23.05,22.555,22.6,1403,0
+LBRDP.US,D,20230316,000000,23,23.628,22.86,23.1,9398,0
+LBRDP.US,D,20230317,000000,23.6438,23.6438,23.3199,23.35,1658,0
+LBRDP.US,D,20230320,000000,23.25,23.25,22.27,22.69,19956,0
+LBRDP.US,D,20230321,000000,22.79,23.04,22.57,22.57,6589,0
+LBRDP.US,D,20230322,000000,23.04,23.3999,22.895,23.3999,4551,0
+LBRDP.US,D,20230323,000000,23.2162,23.2162,22.5,22.98,3502,0
+LBRDP.US,D,20230324,000000,22.52,22.845,22.51,22.65,5572,0
+LBRDP.US,D,20230328,000000,22.74,22.88,22.74,22.85,3808,0
+LBRDP.US,D,20230329,000000,22.66,22.91,22.66,22.91,2197,0
+LBRDP.US,D,20230330,000000,22.7768,22.8052,22.27,22.4323,2782,0
+LBRDP.US,D,20230331,000000,22.4,22.9,22.35,22.89,12918,0
+LBRDP.US,D,20230403,000000,23.05,23.05,22.65,22.82,1987,0
+LBRDP.US,D,20230404,000000,22.5242,23.05,22.45,23.05,4969,0
+LBRDP.US,D,20230405,000000,22.7,22.7,22.7,22.7,185,0
+LBRDP.US,D,20230406,000000,22.6224,23,22.6224,23,1117,0
+LBRDP.US,D,20230410,000000,23.14,23.14,22.82,22.95,3314,0
+LBRDP.US,D,20230411,000000,22.86,23.17,22.86,23.0423,3060,0
+LBRDP.US,D,20230412,000000,23.14,23.4,23.14,23.19,16200,0
+LBRDP.US,D,20230413,000000,23,23.1811,23,23.1811,815,0
+LBRDP.US,D,20230414,000000,23.001,23.001,22.7511,22.7511,5770,0
+LBRDP.US,D,20230417,000000,22.89,23.09,22.89,22.91,2667,0
+LBRDP.US,D,20230418,000000,22.8247,22.8247,22.3,22.5,25175,0
+LBRDP.US,D,20230419,000000,22.55,23.09,22.55,23.05,30899,0
+LBRDP.US,D,20230420,000000,23.17,23.24,22.5816,22.84,4853,0
+LBRDP.US,D,20230421,000000,22.8348,22.85,22.7,22.85,2666,0
+LBRDP.US,D,20230424,000000,22.69,22.88,22.69,22.88,977,0
+LBRDP.US,D,20230425,000000,22.98,22.98,22.71,22.875,1520,0
+LBRDP.US,D,20230426,000000,22.8,22.9113,22.5,22.5,6341,0
+LBRDP.US,D,20230427,000000,22.67,22.7169,22.67,22.7169,1728,0
+LBRDP.US,D,20230428,000000,22.76,22.85,22.58,22.85,16848,0
+LBRDP.US,D,20230501,000000,22.85,23.045,22.69,22.8,7744,0
+LBRDP.US,D,20230502,000000,22.74,22.74,22.5,22.5028,8255,0
+LBRDP.US,D,20230503,000000,22.55,22.5922,22.5,22.55,1673,0
+LBRDP.US,D,20230504,000000,22.5,22.5799,22,22.2,5734,0
+LBRDP.US,D,20230505,000000,22.26,22.355,21.88,22.2237,21202,0
+LBRDP.US,D,20230508,000000,22.08,22.4998,22.03,22.1,16673,0
+LBRDP.US,D,20230509,000000,22.2,22.2,22,22,4878,0
+LBRDP.US,D,20230510,000000,22.03,22.25,22,22.25,6503,0
+LBRDP.US,D,20230511,000000,22.03,22.24,22,22.0501,4827,0
+LBRDP.US,D,20230512,000000,22.2145,22.24,22.1,22.1,5532,0
+LBRDP.US,D,20230515,000000,22.16,22.16,21.9,21.94,10063,0
+LBRDP.US,D,20230516,000000,22.05,22.42,22,22,2257,0
+LBRDP.US,D,20230517,000000,22.01,22.5,21.95,22,10226,0
+LBRDP.US,D,20230518,000000,22.11,22.22,21.97,22.1,3402,0
+LBRDP.US,D,20230519,000000,21.97,22.2,21.95,22,3573,0
+LBRDP.US,D,20230522,000000,22.17,22.365,22,22.33,20443,0
+LBRDP.US,D,20230523,000000,21.96,22.25,21.96,22.235,5686,0
+LBRDP.US,D,20230524,000000,22.17,22.24,22.03,22.14,7517,0
+LBRDP.US,D,20230525,000000,22.164,22.164,22.03,22.05,1053,0
+LBRDP.US,D,20230526,000000,22,22.17,22,22.1,3762,0
+LBRDP.US,D,20230530,000000,22.11,22.25,22.01,22.25,3509,0
+LBRDP.US,D,20230531,000000,22.4,23,22.33,23,24897,0
+LBRDP.US,D,20230601,000000,22.91,23,22.41,23,3762,0
+LBRDP.US,D,20230602,000000,22.921,23.36,22.921,23.07,4182,0
+LBRDP.US,D,20230605,000000,23.01,23.0451,23.01,23.03,3004,0
+LBRDP.US,D,20230606,000000,23.05,23.11,22.85,23.0653,6517,0
+LBRDP.US,D,20230607,000000,23.03,23.07,22.75,23.07,7079,0
+LBRDP.US,D,20230608,000000,23.08,23.39,23.08,23.39,8644,0
+LBRDP.US,D,20230609,000000,23.07,23.39,22.75,23.2,3372,0
+LBRDP.US,D,20230612,000000,23.2,23.45,22.75,23.4,7340,0
+LBRDP.US,D,20230613,000000,23.1,23.31,22.9853,23.31,4009,0
+LBRDP.US,D,20230614,000000,23.2297,23.33,23.1718,23.33,3500,0
+LBRDP.US,D,20230615,000000,23.3,23.33,23.25,23.28,9472,0
+LBRDP.US,D,20230616,000000,23.33,23.51,23.33,23.5,9187,0
+LBRDP.US,D,20230620,000000,23.5,23.5,23.29,23.315,3436,0
+LBRDP.US,D,20230621,000000,23.31,23.4099,23.21,23.4,7207,0
+LBRDP.US,D,20230622,000000,23.39,23.4,22.77,23.265,2716,0
+LBRDP.US,D,20230623,000000,23.05,23.2,22.76,23.2,1417,0
+LBRDP.US,D,20230626,000000,23.3499,23.3499,23.138,23.2,8433,0
+LBRDP.US,D,20230627,000000,23.2,23.2,23,23.09,12164,0
+LBRDP.US,D,20230628,000000,23.1,23.25,23.1,23.2,3709,0
+LBRDP.US,D,20230629,000000,22.86,22.86,22.86,22.86,759,0
+LBRDP.US,D,20230630,000000,23,23.05,22.9,23.05,34217,0
+LBRDP.US,D,20230703,000000,23.2,23.2,23.12,23.175,2417,0
+LBRDP.US,D,20230705,000000,23.05,23.05,22.725,22.9,13101,0
+LBRDP.US,D,20230706,000000,22.88,22.88,22.7,22.88,1834,0
+LBRDP.US,D,20230707,000000,22.8458,22.8458,22.73,22.78,2881,0
+LBRDP.US,D,20230710,000000,22.88,23.09,22.88,23.0335,1484,0
+LBRDP.US,D,20230711,000000,22.75,23.0115,22.55,22.99,10489,0
+LBRDP.US,D,20230712,000000,23,23,22.67,22.929,3333,0
+LBRDP.US,D,20230713,000000,22.795,22.8,22.6975,22.8,1647,0
+LBRDP.US,D,20230714,000000,22.6595,22.8,22.6211,22.8,4019,0
+LBRDP.US,D,20230717,000000,22.77,22.9706,22.59,22.93,5795,0
+LBRDP.US,D,20230718,000000,22.77,22.95,22.5,22.95,16255,0
+LBRDP.US,D,20230719,000000,22.715,23,22.715,23,7182,0
+LBRDP.US,D,20230720,000000,22.875,23.1999,22.825,23,11326,0
+LBRDP.US,D,20230721,000000,23,23,22.5901,22.69,3022,0
+LBRDP.US,D,20230724,000000,22.85,23.08,22.85,23.03,1170,0
+LBRDP.US,D,20230725,000000,22.81,22.9471,22.61,22.7549,5213,0
+LBRDP.US,D,20230726,000000,22.77,23.0193,22.6,22.88,4275,0
+LBRDP.US,D,20230727,000000,22.94,23.1999,22.8514,23,5917,0
+LBRDP.US,D,20230728,000000,23.06,23.06,22.908,22.908,1734,0
+LBRDP.US,D,20230731,000000,23,23.2,23,23.1,5893,0
+LBRDP.US,D,20230801,000000,23,23,22.92,22.95,4056,0
+LBRDP.US,D,20230802,000000,22.9079,23,22.9079,23,8688,0
+LBRDP.US,D,20230803,000000,22.975,22.975,22.5901,22.5901,3663,0
+LBRDP.US,D,20230804,000000,22.75,23,22.55,23,2944,0
+LBRDP.US,D,20230807,000000,23,23.2,22.7501,22.9985,5379,0
+LBRDP.US,D,20230808,000000,22.8754,22.9,20.9,22.12,106705,0
+LBRDP.US,D,20230809,000000,22.08,22.36,21.95,22.18,8171,0
+LBRDP.US,D,20230810,000000,22.3,22.35,22.14,22.35,1844,0
+LBRDP.US,D,20230811,000000,22.215,22.215,21.8,22.08,19146,0
+LBRDP.US,D,20230814,000000,22.15,22.15,22,22.1,8116,0
+LBRDP.US,D,20230815,000000,22.15,22.15,22,22.05,15741,0
+LBRDP.US,D,20230816,000000,22.08,22.08,21.85,21.85,4224,0
+LBRDP.US,D,20230817,000000,21.95,22.05,21.95,21.97,2736,0
+LBRDP.US,D,20230818,000000,22.26,22.26,22,22.25,10006,0
+LBRDP.US,D,20230821,000000,22.16,22.16,21.9001,21.99,12105,0
+LBRDP.US,D,20230822,000000,22.0073,22.0073,21.975,21.975,3282,0
+LBRDP.US,D,20230823,000000,21.9501,22.72,21.9501,22.7,7337,0
+LBRDP.US,D,20230824,000000,22.65,23,22.5,22.9,16478,0
+LBRDP.US,D,20230825,000000,22.94,22.94,22.51,22.9,5350,0
+LBRDP.US,D,20230828,000000,22.9,22.9,22.685,22.685,458,0
+LBRDP.US,D,20230829,000000,22.6343,22.75,22.6343,22.75,1770,0
+LBRDP.US,D,20230830,000000,22.9,22.98,22.3501,22.41,17021,0
+LBRDP.US,D,20230831,000000,22.695,22.99,22.67,22.99,17130,0
+LBRDP.US,D,20230901,000000,22.85,22.8597,22.66,22.74,1341,0
+LBRDP.US,D,20230905,000000,22.58,22.75,22.58,22.75,1375,0
+LBRDP.US,D,20230906,000000,22.99,22.99,22.75,22.85,2331,0
+LBRDP.US,D,20230907,000000,22.49,22.99,22.49,22.85,9295,0
+LBRDP.US,D,20230908,000000,22.75,22.9899,22.75,22.7501,2289,0
+LBRDP.US,D,20230911,000000,22.895,22.895,22.59,22.6416,2060,0
+LBRDP.US,D,20230912,000000,22.795,22.9,22.795,22.9,602,0
+LBRDP.US,D,20230913,000000,22.67,22.99,22.39,22.39,4196,0
+LBRDP.US,D,20230914,000000,22.4,22.8,22.4,22.6712,2455,0
+LBRDP.US,D,20230915,000000,22.5,22.8142,22.5,22.8142,1406,0
+LBRDP.US,D,20230918,000000,22.6501,22.8156,22.6501,22.7501,4215,0
+LBRDP.US,D,20230919,000000,22.5101,22.66,22.5101,22.65,3478,0
+LBRDP.US,D,20230920,000000,22.75,22.75,22.74,22.74,590,0
+LBRDP.US,D,20230921,000000,22.5898,22.734,22.45,22.4549,11550,0
+LBRDP.US,D,20230922,000000,22.5,22.67,22.5,22.67,2421,0
+LBRDP.US,D,20230925,000000,22.3777,22.6299,22.3777,22.6005,4189,0
+LBRDP.US,D,20230926,000000,22.49,22.63,22.49,22.63,1207,0
+LBRDP.US,D,20230927,000000,22.56,22.63,22.38,22.41,3671,0
+LBRDP.US,D,20230928,000000,22.45,22.72,22.45,22.67,1427,0
+LBRDP.US,D,20230929,000000,22.35,22.62,22.21,22.6,12913,0
+LBRDP.US,D,20231002,000000,22.38,22.4,21.95,22,7277,0
+LBRDP.US,D,20231003,000000,21.95,22.163,21.15,21.6,19123,0
+LBRDP.US,D,20231004,000000,21.59,21.9899,21.22,21.68,8761,0
+LBRDP.US,D,20231005,000000,21.75,21.75,21.31,21.7,3089,0
+LBRDP.US,D,20231006,000000,21.59,21.8,21.4725,21.8,2862,0
+LBRDP.US,D,20231009,000000,21.95,21.95,21.36,21.81,2554,0
+LBRDP.US,D,20231010,000000,21.83,21.9023,21.5001,21.75,4598,0
+LBRDP.US,D,20231011,000000,21.8742,22.1775,21.85,21.85,3767,0
+LBRDP.US,D,20231012,000000,22,22.16,21.855,21.945,8877,0
+LBRDP.US,D,20231013,000000,21.79,22,21.31,21.69,6158,0
+LBRDP.US,D,20231016,000000,21.7,21.7,21.4415,21.5092,3929,0
+LBRDP.US,D,20231017,000000,21.4,21.5,21.31,21.32,5573,0
+LBRDP.US,D,20231018,000000,21.5,21.5,21.25,21.34,4213,0
+LBRDP.US,D,20231019,000000,21.425,21.425,21.25,21.31,2621,0
+LBRDP.US,D,20231020,000000,21.375,21.68,21.375,21.68,6229,0
+LBRDP.US,D,20231023,000000,21.33,22.0347,21.07,21.5507,8384,0
+LBRDP.US,D,20231024,000000,21.55,21.65,21.34,21.5,22972,0
+LBRDP.US,D,20231025,000000,21.4704,21.5,21.4704,21.5,796,0
+LBRDP.US,D,20231026,000000,21.3401,21.55,21.3401,21.35,5351,0
+LBRDP.US,D,20231027,000000,21.22,21.3384,21.22,21.2544,1484,0
+LBRDP.US,D,20231030,000000,21.18,21.46,21.07,21.08,4139,0
+LBRDP.US,D,20231031,000000,21.68,21.68,21.63,21.68,8918,0
+LBRDP.US,D,20231101,000000,21.4614,21.65,21.46,21.65,6653,0
+LBRDP.US,D,20231102,000000,21.76,21.8972,21.63,21.8972,7277,0
+LBRDP.US,D,20231103,000000,22,22.43,21.7,22.43,8428,0
+LBRDP.US,D,20231106,000000,22.32,22.45,21.9811,22.38,9631,0
+LBRDP.US,D,20231107,000000,22.02,22.32,22,22.04,3282,0
+LBRDP.US,D,20231108,000000,22.43,22.43,22.22,22.37,2988,0
+LBRDP.US,D,20231109,000000,21.87,22.16,21.72,22.1,3731,0
+LBRDP.US,D,20231110,000000,21.9009,22.22,21.9009,22.2,915,0
+LBRDP.US,D,20231113,000000,21.9,22.2701,21.9,22.15,3382,0
+LBRDP.US,D,20231114,000000,22.38,22.38,21.7586,22.27,6948,0
+LBRDP.US,D,20231115,000000,22.25,22.25,21.26,21.6,6970,0
+LBRDP.US,D,20231116,000000,21.75,22.0667,21.66,21.85,16068,0
+LBRDP.US,D,20231117,000000,21.79,22.3,21.685,22.3,17700,0
+LBRDP.US,D,20231120,000000,21.83,22.35,21.55,22.35,18783,0
+LBRDP.US,D,20231121,000000,21.75,22.1,21.75,22.1,12436,0
+LBRDP.US,D,20231122,000000,21.95,22,21.72,21.72,23667,0
+LBRDP.US,D,20231124,000000,21.7408,21.7408,21.68,21.72,1063,0
+LBRDP.US,D,20231127,000000,21.85,21.885,21.72,21.82,5769,0
+LBRDP.US,D,20231128,000000,21.82,22.23,21.82,21.98,9716,0
+LBRDP.US,D,20231129,000000,22.05,22.21,21.91,22.0448,14059,0
+LBRDP.US,D,20231130,000000,22.115,23.1166,22.02,23.03,69030,0
+LBRDP.US,D,20231201,000000,22.64,23,22.64,22.95,16520,0
+LBRDP.US,D,20231204,000000,22.75,22.78,22.35,22.55,6044,0
+LBRDP.US,D,20231205,000000,22.56,22.78,22.3501,22.49,6755,0
+LBRDP.US,D,20231206,000000,22.4,22.5,21.89,22.39,16978,0
+LBRDP.US,D,20231207,000000,22.76,22.76,22.18,22.25,9791,0
+LBRDP.US,D,20231208,000000,22.5,22.5,21.85,21.9,35233,0
+LBRDP.US,D,20231211,000000,21.95,22.2,21.75,21.76,27053,0
+LBRDP.US,D,20231212,000000,21.9,22.09,21.61,21.75,34566,0
+LBRDP.US,D,20231213,000000,21.8,22.4,21.8,22.2,22472,0
+LBRDP.US,D,20231214,000000,22.6,22.7,21.86,22.05,29561,0
+LBRDP.US,D,20231215,000000,22.1,22.19,21.96,22,6214,0
+LBRDP.US,D,20231218,000000,22.01,22.3,22.01,22.05,10613,0
+LBRDP.US,D,20231219,000000,22.02,22.24,22.02,22.2,7062,0
+LBRDP.US,D,20231220,000000,22.1796,22.3399,22.04,22.1272,28388,0
+LBRDP.US,D,20231221,000000,22.1,22.34,22.1,22.34,16374,0
+LBRDP.US,D,20231222,000000,22.55,22.63,22.34,22.63,19754,0
+LBRDP.US,D,20231226,000000,22.58,22.61,22.3119,22.58,16793,0
+LBRDP.US,D,20231227,000000,22.54,22.77,22.28,22.77,17258,0
+LBRDP.US,D,20231228,000000,22.8,22.95,22.36,22.84,16161,0
+LBRDP.US,D,20231229,000000,22.46,22.46,22,22.05,24450,0
+LBRDP.US,D,20240102,000000,22.11,22.11,21.95,21.95,10602,0
+LBRDP.US,D,20240103,000000,21.92,22.1,21.8831,22,51585,0
+LBRDP.US,D,20240104,000000,22.2499,22.2499,21.97,22,17655,0
+LBRDP.US,D,20240105,000000,22.105,22.105,21.985,22.03,4547,0
+LBRDP.US,D,20240108,000000,22.08,22.35,22.08,22.35,1719,0
+LBRDP.US,D,20240109,000000,22.47,22.55,21.8244,22.12,11178,0
+LBRDP.US,D,20240110,000000,22.04,22.16,22.03,22.16,5620,0
+LBRDP.US,D,20240111,000000,22.13,22.26,22.04,22.15,5177,0
+LBRDP.US,D,20240112,000000,22.125,22.48,22.125,22.2028,3215,0
+LBRDP.US,D,20240116,000000,22.25,22.25,22.1,22.2,3525,0
+LBRDP.US,D,20240117,000000,22.34,22.34,22.1,22.13,1828,0
+LBRDP.US,D,20240118,000000,22.175,22.175,22,22.05,6604,0
+LBRDP.US,D,20240119,000000,22.125,22.23,22.0569,22.23,3230,0
+LBRDP.US,D,20240122,000000,22.35,22.3999,22.27,22.27,5812,0
+LBRDP.US,D,20240123,000000,22.24,22.44,22.24,22.44,4668,0
+LBRDP.US,D,20240124,000000,22.39,22.57,22.3,22.41,16119,0
+LBRDP.US,D,20240125,000000,22.4,22.6,22.4,22.6,5243,0
+LBRDP.US,D,20240126,000000,22.475,22.7,22.475,22.6498,9863,0
+LBRDP.US,D,20240129,000000,22.59,22.6425,22.46,22.51,9864,0
+LBRDP.US,D,20240130,000000,22.61,22.61,22.51,22.6,4997,0
+LBRDP.US,D,20240131,000000,22.645,22.7703,22.645,22.66,2249,0
+LBRDP.US,D,20240201,000000,22.73,22.74,22.68,22.68,1280,0
+LBRDP.US,D,20240202,000000,22.51,22.51,21.93,22.01,42870,0
+LBRDP.US,D,20240205,000000,22.35,22.53,22.03,22.24,40014,0
+LBRDP.US,D,20240206,000000,22.32,22.32,22.07,22.1,17563,0
+LBRDP.US,D,20240207,000000,22.26,22.49,22.11,22.2,92566,0
+LBRDP.US,D,20240208,000000,22.25,22.39,22.2468,22.2468,14234,0
+LBRDP.US,D,20240209,000000,22.27,22.765,22.1001,22.68,32008,0
+LBRDP.US,D,20240212,000000,22.21,22.64,22.21,22.58,8097,0
+LBRDP.US,D,20240213,000000,22.31,22.5087,22.25,22.35,12825,0
+LBRDP.US,D,20240214,000000,22.3001,22.46,22.3,22.39,7286,0
+LBRDP.US,D,20240215,000000,22.3001,22.6169,22.3001,22.44,4649,0
+LBRDP.US,D,20240216,000000,22.4499,22.4499,22.312,22.32,1740,0
+LBRDP.US,D,20240220,000000,22.45,22.6,22.4,22.43,9170,0
+LBRDP.US,D,20240221,000000,22.45,22.45,22.34,22.4389,5639,0
+LBRDP.US,D,20240222,000000,22.4,22.5,22.4,22.5,5291,0
+LBRDP.US,D,20240223,000000,22.54,22.75,22.45,22.72,13502,0
+LBRDP.US,D,20240226,000000,22.6,23.06,22.5878,22.8,35102,0
+LBRDP.US,D,20240227,000000,22.95,22.95,22.6501,22.9199,2503,0
+LBRDP.US,D,20240228,000000,23,23,22.5478,22.8939,10811,0
+LBRDP.US,D,20240229,000000,22.88,23.28,22.58,23.18,21364,0
+LBRDP.US,D,20240301,000000,23.17,23.21,23.0358,23.21,2497,0
+LBRDP.US,D,20240304,000000,23.2,23.21,23,23.0315,6122,0
+LBRDP.US,D,20240305,000000,22.86,23.27,22.86,23.2663,11715,0
+LBRDP.US,D,20240306,000000,23.2,23.41,23,23.1,11036,0
+LBRDP.US,D,20240307,000000,23.0854,23.34,23.0854,23.25,8927,0
+LBRDP.US,D,20240308,000000,23.35,23.69,23.0974,23.6,29235,0
+LBRDP.US,D,20240311,000000,23.3,23.72,23.3,23.395,1624,0
+LBRDP.US,D,20240312,000000,22.9101,23.42,22.9101,23.42,2356,0
+LBRDP.US,D,20240313,000000,23.55,23.74,23.55,23.74,4701,0
+LBRDP.US,D,20240314,000000,23.74,23.76,23.6101,23.64,3848,0
+LBRDP.US,D,20240315,000000,23.6967,23.73,23.0763,23.44,3703,0
+LBRDP.US,D,20240318,000000,23.44,23.45,23.42,23.42,2139,0
+LBRDP.US,D,20240319,000000,23.42,23.63,23.3,23.63,4280,0
+LBRDP.US,D,20240320,000000,23.63,23.79,23.45,23.79,10872,0
+LBRDP.US,D,20240321,000000,23.79,23.99,23.71,23.85,16692,0
+LBRDP.US,D,20240322,000000,23.94,23.99,23.3701,23.3701,9437,0
+LBRDP.US,D,20240325,000000,23.62,24,23.3901,23.6,7796,0
+LBRDP.US,D,20240326,000000,23.5,23.78,23.465,23.66,1477,0
+LBRDP.US,D,20240327,000000,23.4752,23.6741,23.41,23.64,4155,0
+LBRDP.US,D,20240328,000000,23.38,23.49,23.1,23.3,8984,0
+LBRDP.US,D,20240401,000000,23.1,23.44,23.01,23.42,4840,0
+LBRDP.US,D,20240402,000000,23.14,23.35,23.14,23.1501,1696,0
+LBRDP.US,D,20240403,000000,23.4999,23.4999,23.03,23.125,10352,0
+LBRDP.US,D,20240404,000000,23.35,23.35,23.11,23.11,4541,0
+LBRDP.US,D,20240405,000000,23.47,23.47,23.06,23.44,1060,0
+LBRDP.US,D,20240408,000000,23.0991,23.26,23.055,23.26,9670,0
+LBRDP.US,D,20240409,000000,23.08,23.12,23.045,23.12,2136,0
+LBRDP.US,D,20240410,000000,23.01,23.05,22.66,22.9498,6476,0
+LBRDP.US,D,20240411,000000,23.06,23.06,22.72,22.72,3393,0
+LBRDP.US,D,20240412,000000,22.965,22.965,22.48,22.48,8267,0
+LBRDP.US,D,20240415,000000,22.3583,22.53,22.1,22.53,13922,0
+LBRDP.US,D,20240416,000000,22.3319,23.12,22.3319,22.3501,2870,0
+LBRDP.US,D,20240417,000000,22.2916,22.6699,22.225,22.43,6770,0
+LBRDP.US,D,20240418,000000,22.72,22.72,21.99,22.175,7915,0
+LBRDP.US,D,20240419,000000,22.23,22.35,22.17,22.2,4007,0
+LBRDP.US,D,20240422,000000,22.2,22.8,22.2,22.27,13402,0
+LBRDP.US,D,20240423,000000,22.5001,22.845,22.5,22.5,3946,0
+LBRDP.US,D,20240424,000000,22.3,22.35,22.1001,22.24,7218,0
+LBRDP.US,D,20240425,000000,22.06,22.245,22.06,22.2,2551,0
+LBRDP.US,D,20240426,000000,22.32,22.9715,22.22,22.55,7681,0
+LBRDP.US,D,20240429,000000,22.96,22.96,22.5778,22.67,2225,0
+LBRDP.US,D,20240430,000000,22.67,22.67,22.24,22.24,4883,0
+LBRDP.US,D,20240501,000000,22.5,22.94,22.5,22.58,2274,0
+LBRDP.US,D,20240503,000000,22.53,22.59,22.51,22.59,2332,0
+LBRDP.US,D,20240506,000000,22.65,22.79,22.4268,22.79,1781,0
+LBRDP.US,D,20240507,000000,22.6625,22.75,22.5623,22.57,1366,0
+LBRDP.US,D,20240508,000000,22.4,22.96,22.4,22.53,3922,0
+LBRDP.US,D,20240509,000000,22.94,22.94,22.46,22.69,2921,0
+LBRDP.US,D,20240513,000000,22.56,22.9477,22.52,22.59,3124,0
+LBRDP.US,D,20240514,000000,22.68,22.9078,22.68,22.8,5627,0
+LBRDP.US,D,20240515,000000,22.66,22.88,22.55,22.88,3811,0
+LBRDP.US,D,20240516,000000,22.58,22.93,22.5778,22.93,3951,0
+LBRDP.US,D,20240517,000000,22.675,22.76,22.675,22.7525,1749,0
+LBRDP.US,D,20240520,000000,22.88,22.91,22.78,22.89,1709,0
+LBRDP.US,D,20240521,000000,22.83,22.93,22.8129,22.8801,2134,0
+LBRDP.US,D,20240522,000000,22.8932,22.95,22.88,22.9,1906,0
+LBRDP.US,D,20240523,000000,22.69,22.75,22.55,22.74,6500,0
+LBRDP.US,D,20240524,000000,22.98,23.2,22.8822,22.8822,2124,0
+LBRDP.US,D,20240528,000000,22.98,22.98,22.56,22.56,2598,0
+LBRDP.US,D,20240529,000000,22.55,23.24,22.5154,22.9,9727,0
+LBRDP.US,D,20240530,000000,22.92,23.095,22.92,22.935,1718,0
+LBRDP.US,D,20240531,000000,23.09,24.3,23.09,24.05,128505,0
+LBRDP.US,D,20240603,000000,23.84,24,23.48,23.91,28938,0
+LBRDP.US,D,20240604,000000,23.83,23.95,23.64,23.64,15266,0
+LBRDP.US,D,20240605,000000,23.5,23.88,23.47,23.6,11377,0
+LBRDP.US,D,20240606,000000,23.56,23.74,23.51,23.72,7267,0
+LBRDP.US,D,20240607,000000,23.75,23.75,23.72,23.74,1777,0
+LBRDP.US,D,20240610,000000,23.75,24.01,23.74,23.77,4399,0
+LBRDP.US,D,20240611,000000,23.85,23.85,23.6733,23.72,2045,0
+LBRDP.US,D,20240612,000000,23.855,23.99,23.7701,23.7701,3418,0
+LBRDP.US,D,20240613,000000,23.8,23.877,23.7701,23.8,3096,0
+LBRDP.US,D,20240614,000000,23.99,23.99,23.72,23.72,2466,0
+LBRDP.US,D,20240617,000000,23.59,23.685,23.57,23.6,3605,0
+LBRDP.US,D,20240618,000000,23.685,23.685,23.6102,23.6301,1235,0
+LBRDP.US,D,20240620,000000,23.64,23.6997,23.56,23.56,2640,0
+LBRDP.US,D,20240621,000000,23.535,23.6,23.445,23.57,4525,0
+LBRDP.US,D,20240624,000000,23.62,23.71,23.6,23.6,8666,0
+LBRDP.US,D,20240625,000000,23.35,23.62,23.35,23.48,8035,0
+LBRDP.US,D,20240626,000000,23.48,23.69,23.48,23.64,3804,0
+LBRDP.US,D,20240627,000000,23.79,23.79,23.54,23.65,1053,0
+LBRDP.US,D,20240628,000000,23.67,23.67,22.3,22.56,139325,0
+LBRDP.US,D,20240701,000000,22.47,22.48,22.22,22.46,16163,0
+LBRDP.US,D,20240702,000000,22.56,22.57,22.36,22.455,18805,0
+LBRDP.US,D,20240703,000000,22.32,22.64,22.32,22.63,9859,0
+LBRDP.US,D,20240705,000000,22.66,22.9,22.66,22.85,17475,0
+LBRDP.US,D,20240708,000000,22.94,22.94,22.585,22.7,6265,0
+LBRDP.US,D,20240709,000000,22.6,22.7,22.6,22.68,8017,0
+LBRDP.US,D,20240710,000000,22.62,22.85,22.52,22.52,18502,0
+LBRDP.US,D,20240711,000000,22.8,22.94,22.58,22.94,27154,0
+LBRDP.US,D,20240712,000000,22.94,23.05,22.87,22.95,4401,0
+LBRDP.US,D,20240715,000000,22.9002,23.26,22.84,22.9,13557,0
+LBRDP.US,D,20240716,000000,22.9,23.1,22.8,23.03,27931,0
+LBRDP.US,D,20240717,000000,23.05,23.06,22.8725,22.97,3552,0
+LBRDP.US,D,20240718,000000,22.93,22.94,22.67,22.67,7378,0
+LBRDP.US,D,20240719,000000,22.9,22.9,22.6936,22.85,5324,0
+LBRDP.US,D,20240722,000000,22.8001,22.85,22.57,22.655,39939,0
+LBRDP.US,D,20240723,000000,22.51,22.77,22.51,22.77,6028,0
+LBRDP.US,D,20240724,000000,22.6028,22.7,22.55,22.595,10531,0
+LBRDP.US,D,20240725,000000,22.75,22.8532,22.6,22.65,5973,0
+LBRDP.US,D,20240726,000000,22.74,22.9999,22.74,22.85,4520,0
+LBRDP.US,D,20240729,000000,22.82,22.86,22.65,22.82,10406,0
+LBRDP.US,D,20240730,000000,22.75,22.8,22.66,22.8,5545,0
+LBRDP.US,D,20240731,000000,22.8,22.87,22.7,22.87,11022,0
+LBRDP.US,D,20240801,000000,22.81,22.815,22.41,22.7,11501,0
+LBRDP.US,D,20240802,000000,22.6,22.91,22.6,22.86,5218,0
+LBRDP.US,D,20240805,000000,22.45,22.95,22.45,22.87,3908,0
+LBRDP.US,D,20240806,000000,22.8399,22.8399,22.555,22.7501,3776,0
+LBRDP.US,D,20240807,000000,22.75,22.84,22.59,22.71,4612,0
+LBRDP.US,D,20240808,000000,22.63,22.6501,22.5,22.6,17493,0
+LBRDP.US,D,20240809,000000,22.66,22.7399,22.41,22.7,15339,0
+LBRDP.US,D,20240812,000000,22.55,22.63,22.5483,22.63,882,0
+LBRDP.US,D,20240813,000000,22.52,22.6693,22.47,22.57,8400,0
+LBRDP.US,D,20240814,000000,22.67,23.14,22.62,22.8099,23884,0
+LBRDP.US,D,20240815,000000,22.7673,23.05,22.735,22.864,22439,0
+LBRDP.US,D,20240816,000000,23.12,23.19,22.87,23.16,11688,0
+LBRDP.US,D,20240819,000000,22.97,23.24,22.97,23.24,3510,0
+LBRDP.US,D,20240820,000000,23.21,23.25,23.18,23.23,5248,0
+LBRDP.US,D,20240821,000000,23.2,23.25,23.148,23.25,4744,0
+LBRDP.US,D,20240822,000000,23.25,23.48,23.2,23.37,67071,0
+LBRDP.US,D,20240823,000000,23.36,23.39,23.29,23.34,8141,0
+LBRDP.US,D,20240826,000000,23.34,23.48,23.31,23.39,17026,0
+LBRDP.US,D,20240827,000000,23.42,23.42,23.41,23.41,2536,0
+LBRDP.US,D,20240828,000000,23.2855,23.8,23.2855,23.8,6296,0
+LBRDP.US,D,20240829,000000,23.6001,23.8,23.6,23.628,5314,0
+LBRDP.US,D,20240830,000000,23.64,23.775,23.64,23.73,3211,0
+LBRDP.US,D,20240903,000000,23.8398,23.84,23.73,23.77,5834,0
+LBRDP.US,D,20240904,000000,23.81,23.931,23.81,23.84,6084,0
+LBRDP.US,D,20240905,000000,23.79,23.9452,23.79,23.79,2888,0
+LBRDP.US,D,20240906,000000,23.7723,23.98,23.7723,23.85,2424,0
+LBRDP.US,D,20240909,000000,24,24.29,23.9888,24.27,8467,0
+LBRDP.US,D,20240910,000000,24.54,24.54,24.15,24.15,2165,0
+LBRDP.US,D,20240911,000000,24.07,24.48,24.07,24.4,2972,0
+LBRDP.US,D,20240912,000000,24.48,24.49,24.29,24.35,3551,0
+LBRDP.US,D,20240913,000000,24.3,24.49,24.3,24.4,4310,0
+LBRDP.US,D,20240916,000000,24.49,24.49,24.365,24.365,7564,0
+LBRDP.US,D,20240917,000000,24.4,24.58,24.195,24.405,17451,0
+LBRDP.US,D,20240918,000000,24.48,24.5,24.37,24.425,4902,0
+LBRDP.US,D,20240919,000000,24.39,24.89,24.05,24.2977,22129,0
+LBRDP.US,D,20240920,000000,24.2,24.4679,24.2,24.39,4371,0
+LBRDP.US,D,20240923,000000,24.3903,24.4,24.3903,24.4,9358,0
+LBRDP.US,D,20240924,000000,24.6,24.8,24.45,24.59,63206,0
+LBRDP.US,D,20240925,000000,24.675,24.89,24.52,24.57,34948,0
+LBRDP.US,D,20240926,000000,24.655,24.8499,24.4893,24.65,8507,0
+LBRDP.US,D,20240927,000000,24.53,24.8899,24.53,24.7529,7766,0
+LBRDP.US,D,20240930,000000,24.35,24.35,23.83,23.88,42206,0
+LBRDP.US,D,20241001,000000,23.83,24.85,23.83,24.345,14433,0
+LBRDP.US,D,20241002,000000,24.399,24.4,24.18,24.21,4129,0
+LBRDP.US,D,20241003,000000,24.21,24.32,23.95,24.32,5336,0
+LBRDP.US,D,20241004,000000,24.1,24.41,23.995,24.29,6133,0
+LBRDP.US,D,20241007,000000,24,24.06,23.82,24.03,29999,0
+LBRDP.US,D,20241008,000000,24.02,24.05,23.925,24.02,6558,0
+LBRDP.US,D,20241009,000000,24.1,24.2,23.95,23.95,10315,0
+LBRDP.US,D,20241010,000000,24.0583,24.0583,24.0583,24.0583,789,0
+LBRDP.US,D,20241011,000000,23.9,24.15,23.51,24.09,31029,0
+LBRDP.US,D,20241014,000000,24.14,24.14,24.11,24.12,2441,0
+LBRDP.US,D,20241015,000000,24.08,24.08,23.63,23.77,30190,0
+LBRDP.US,D,20241016,000000,23.8,24.1999,23.76,24,8477,0
+LBRDP.US,D,20241017,000000,23.95,23.95,23.9,23.94,4498,0
+LBRDP.US,D,20241018,000000,23.92,24.19,23.78,24.15,3474,0
+LBRDP.US,D,20241021,000000,23.9,23.9096,23.705,23.76,14154,0
+LBRDP.US,D,20241022,000000,23.9,23.9,23.9,23.9,1869,0
+LBRDP.US,D,20241023,000000,23.77,23.9,23.75,23.9,5444,0
+LBRDP.US,D,20241024,000000,23.7392,23.9,23.7392,23.78,6904,0
+LBRDP.US,D,20241025,000000,23.91,23.94,23.76,23.85,9038,0
+LBRDP.US,D,20241028,000000,23.79,23.85,23.65,23.8,9171,0
+LBRDP.US,D,20241029,000000,23.8,23.8,23.6,23.77,6388,0
+LBRDP.US,D,20241030,000000,23.67,23.9499,23.67,23.745,10012,0
+LBRDP.US,D,20241031,000000,23.75,23.95,23.56,23.95,12695,0
+LBRDP.US,D,20241101,000000,23.735,23.94,23.735,23.94,1003,0
+LBRDP.US,D,20241104,000000,23.9918,24.0321,23.99,23.99,3953,0
+LBRDP.US,D,20241105,000000,24.12,24.12,23.99,24.07,3311,0
+LBRDP.US,D,20241106,000000,23.755,24,23.6984,23.9,6670,0
+LBRDP.US,D,20241107,000000,23.998,23.998,23.8,23.85,13455,0
+LBRDP.US,D,20241108,000000,23.9999,24,23.75,23.9599,9154,0
+LBRDP.US,D,20241111,000000,23.97,23.981,23.6668,23.8,4238,0
+LBRDP.US,D,20241112,000000,23.75,23.895,23.75,23.79,7473,0
+LBRDP.US,D,20241113,000000,23.79,24.07,23.78,24.07,228664,0
+LBRDP.US,D,20241114,000000,24,24.12,23.85,24.07,17563,0
+LBRDP.US,D,20241115,000000,23.95,24.09,23.95,24,6427,0
+LBRDP.US,D,20241118,000000,24,24.14,23.83,23.9,8163,0
+LBRDP.US,D,20241119,000000,23.935,23.945,23.8425,23.8505,12097,0
+LBRDP.US,D,20241120,000000,23.8,23.8999,23.8,23.84,11297,0
+LBRDP.US,D,20241121,000000,23.9088,24,23.85,23.945,17782,0
+LBRDP.US,D,20241122,000000,23.93,23.96,23.93,23.95,3986,0
+LBRDP.US,D,20241125,000000,23.98,24.1245,23.9,24,10067,0
+LBRDP.US,D,20241126,000000,24,24.05,23.9001,23.9329,3923,0
+LBRDP.US,D,20241127,000000,24.015,24.015,23.9424,24,3313,0
+LBRDP.US,D,20241129,000000,24,24.09,23.9381,24.06,41265,0
+LBRDP.US,D,20241202,000000,24.09,24.14,23.9,24,36121,0
+LBRDP.US,D,20241203,000000,24,24.14,23.95,24.14,20288,0
+LBRDP.US,D,20241204,000000,24.075,24.1,23.99,24,40057,0
+LBRDP.US,D,20241205,000000,24.025,24.1499,24.025,24.085,14551,0
+LBRDP.US,D,20241206,000000,24.0134,24.12,24.0134,24.065,7371,0
+LBRDP.US,D,20241209,000000,24.14,24.19,24.05,24.05,8515,0
+LBRDP.US,D,20241210,000000,24.05,24.2,24.05,24.1199,23893,0
+LBRDP.US,D,20241211,000000,24.04,24.25,24.04,24.15,149408,0
+LBRDP.US,D,20241212,000000,24.05,24.56,24.05,24.32,83096,0
+LBRDP.US,D,20241213,000000,24.31,24.31,24.1,24.1499,10561,0
+LBRDP.US,D,20241216,000000,24.25,24.25,24.1,24.2,23196,0
+LBRDP.US,D,20241217,000000,24.47,25,24.23,24.97,39094,0
+LBRDP.US,D,20241218,000000,24.9,25.19,24.9,25.07,124250,0
+LBRDP.US,D,20241219,000000,24.75,25.21,24.75,25.02,99997,0
+LBRDP.US,D,20241220,000000,25.2,25.45,24.935,25.11,43614,0
+LBRDP.US,D,20241223,000000,25,25.1772,24.9033,24.99,9395,0
+LBRDP.US,D,20241224,000000,24.9,25.1561,24.61,25.02,10617,0
+LBRDP.US,D,20241226,000000,24.945,25.185,24.945,25.02,3265,0
+LBRDP.US,D,20241227,000000,24.96,25.2,24.755,25.15,30803,0
+LBRDP.US,D,20241230,000000,24.8116,25.1,24.8116,25.06,14644,0
+LBRDP.US,D,20241231,000000,24.54,24.6,24.17,24.27,69490,0
+LBRDP.US,D,20250102,000000,24.28,25.2,24.28,24.86,56183,0
+LBRDP.US,D,20250103,000000,24.7971,25.3094,24.7971,25.05,7400,0
+LBRDP.US,D,20250106,000000,24.9,25.02,24.82,24.98,7375,0
+LBRDP.US,D,20250107,000000,24.87,25.09,24.75,24.99,103824,0
+LBRDP.US,D,20250108,000000,24.91,25.2232,24.6468,25.01,7458,0
+LBRDP.US,D,20250110,000000,25.12,25.28,24.87,25.2699,66500,0
+LBRDP.US,D,20250113,000000,25.2186,25.26,24.6311,25.03,12893,0
+LBRDP.US,D,20250114,000000,25.15,25.19,24.6501,24.96,3393,0
+LBRDP.US,D,20250115,000000,25.04,25.29,24.97,25.17,48534,0
+LBRDP.US,D,20250116,000000,25.05,25.3975,24.5569,25.28,108899,0
+LBRDP.US,D,20250117,000000,25.05,25.17,24.8001,24.94,16799,0
+LBRDP.US,D,20250121,000000,25.1732,25.1732,24.85,25,4272,0
+LBRDP.US,D,20250122,000000,25.09,25.18,24.7198,24.81,3766,0
+LBRDP.US,D,20250123,000000,24.53,25.29,24.53,25.1,21667,0
+LBRDP.US,D,20250124,000000,24.9298,25.12,24.5,25.01,44381,0
+LBRDP.US,D,20250127,000000,24.63,26.88,24.56,25.925,229454,0
+LBRDP.US,D,20250128,000000,25.82,26.24,25.64,25.87,42272,0
+LBRDP.US,D,20250129,000000,25.66,25.66,25.1,25.13,19560,0
+LBRDP.US,D,20250130,000000,25.08,25.4823,25.08,25.2,4619,0
+LBRDP.US,D,20250131,000000,24.96,25.5,24.96,25.25,5373,0
+LBRDP.US,D,20250203,000000,25.17,25.29,24.985,25,10033,0
+LBRDP.US,D,20250204,000000,25.2709,25.2709,24.9356,25.15,1188,0
+LBRDP.US,D,20250205,000000,25,25.2,25,25.0999,8449,0
+LBRDP.US,D,20250206,000000,24.9,24.96,24.8,24.81,3867,0
+LBRDP.US,D,20250207,000000,24.65,24.99,24.65,24.985,5138,0
+LBRDP.US,D,20250210,000000,24.98,24.98,24.82,24.945,1041,0
+LBRDP.US,D,20250211,000000,24.85,24.9262,24.746,24.9262,5364,0
+LBRDP.US,D,20250212,000000,24.61,24.8176,24.61,24.8115,3220,0
+LBRDP.US,D,20250213,000000,24.73,24.96,24.6788,24.8511,4197,0
+LBRDP.US,D,20250214,000000,24.76,25.06,24.76,25.06,9416,0
+LBRDP.US,D,20250219,000000,24.84,24.9999,24.84,24.94,4545,0
+LBRDP.US,D,20250220,000000,24.7,25.1841,24.7,25.1,5199,0
+LBRDP.US,D,20250221,000000,25.1967,25.2,25.01,25.2,2895,0
+LBRDP.US,D,20250224,000000,25.1,25.1803,25.1,25.1803,761,0
+LBRDP.US,D,20250225,000000,25.1091,25.3,25.1091,25.2967,7847,0
+LBRDP.US,D,20250226,000000,25.258,25.258,25,25,1649,0
+LBRDP.US,D,20250227,000000,25.05,25.05,25.05,25.05,653,0
+LBRDP.US,D,20250228,000000,25.22,25.22,25.058,25.13,3259,0
+LBRDP.US,D,20250303,000000,25.11,25.11,24.94,24.97,4676,0
+LBRDP.US,D,20250304,000000,24.72,24.9847,24.7,24.905,3230,0
+LBRDP.US,D,20250305,000000,24.9999,24.9999,24.9999,24.9999,577,0
+LBRDP.US,D,20250306,000000,24.85,24.85,24.85,24.85,793,0
+LBRDP.US,D,20250307,000000,24.92,24.92,24.8601,24.8924,2474,0
+LBRDP.US,D,20250310,000000,25,25,24.99,24.99,1177,0
+LBRDP.US,D,20250311,000000,24.92,25.16,24.86,25.0279,3157,0
+LBRDP.US,D,20250312,000000,25,25.14,25,25.14,752,0
+LBRDP.US,D,20250313,000000,25.45,25.45,25.0687,25.0687,1155,0
+LBRDP.US,D,20250314,000000,25.04,25.04,24.9184,24.9184,1017,0
+LBRDP.US,D,20250317,000000,24.91,24.97,24.825,24.9355,7029,0
+LBRDP.US,D,20250318,000000,25.0972,25.2358,24.8201,24.8201,1124,0
+LBRDP.US,D,20250319,000000,25,25.24,25,25.1566,1471,0
+LBRDP.US,D,20250320,000000,25.17,25.1939,25.03,25.1939,1198,0
+LBRDP.US,D,20250321,000000,25,25.01,25,25.01,2986,0
+LBRDP.US,D,20250324,000000,25.12,25.12,24.98,24.98,4809,0
+LBRDP.US,D,20250326,000000,25.1,25.1,24.97,24.98,2588,0
+LBRDP.US,D,20250327,000000,25,25.0001,24.99,24.99,1152,0
+LBRDP.US,D,20250331,000000,24.69,24.7,24.04,24.04,32202,0
+LBRDP.US,D,20250401,000000,24.23,24.4501,24,24.05,10716,0
+LBRDP.US,D,20250402,000000,23.96,24.29,23.94,24.2,5129,0
+LBRDP.US,D,20250403,000000,23.96,24.4384,23.96,24.15,5631,0
+LBRDP.US,D,20250404,000000,24.15,24.28,23.707,23.75,8056,0
+LBRDP.US,D,20250407,000000,23.62,24.15,23.44,24.01,10925,0
+LBRDP.US,D,20250408,000000,24.01,24.19,23.9201,23.9201,10080,0
+LBRDP.US,D,20250409,000000,24.05,24.39,24.05,24.39,4950,0
+LBRDP.US,D,20250410,000000,24.355,24.355,24.1001,24.26,1893,0
+LBRDP.US,D,20250411,000000,24.2772,24.2772,23.94,23.99,8876,0
+LBRDP.US,D,20250414,000000,23.95,24.34,23.39,23.4865,16245,0
+LBRDP.US,D,20250415,000000,23.75,23.85,23.61,23.73,6107,0
+LBRDP.US,D,20250416,000000,24.29,24.29,23.9,23.9,1501,0
+LBRDP.US,D,20250417,000000,24.28,24.28,24.0272,24.25,3443,0
+LBRDP.US,D,20250421,000000,24.04,24.1069,24.04,24.0799,1543,0
+LBRDP.US,D,20250422,000000,24,24.29,24,24.29,1828,0
+LBRDP.US,D,20250423,000000,24.3305,24.48,24.22,24.22,3292,0
+LBRDP.US,D,20250424,000000,24.235,24.47,24.12,24.34,7691,0
+LBRDP.US,D,20250425,000000,24.33,24.4663,24,24.1,8742,0
+LBRDP.US,D,20250428,000000,24.11,24.318,24.1,24.318,3604,0
+LBRDP.US,D,20250429,000000,24.295,24.4425,24.1896,24.3,5575,0
+LBRDP.US,D,20250430,000000,24.2,24.4318,24.2,24.25,3598,0
+LBRDP.US,D,20250501,000000,24.365,24.4125,24.25,24.3,3812,0
+LBRDP.US,D,20250502,000000,24.395,24.4547,24.32,24.36,3416,0
+LBRDP.US,D,20250505,000000,24.3,24.4799,24.3,24.39,5552,0
+LBRDP.US,D,20250506,000000,24.4152,24.4452,24.36,24.3641,2608,0
+LBRDP.US,D,20250507,000000,24.375,24.42,24.3672,24.3672,2334,0
+LBRDP.US,D,20250508,000000,24.48,24.59,24.3501,24.45,15026,0
+LBRDP.US,D,20250509,000000,24.57,24.57,24.4,24.4,2414,0
+LBRDP.US,D,20250512,000000,24.5,24.565,24.2,24.565,8101,0
+LBRDP.US,D,20250513,000000,24.46,24.64,24.46,24.64,1530,0
+LBRDP.US,D,20250514,000000,24.37,24.79,24.35,24.5,6313,0
+LBRDP.US,D,20250515,000000,24.42,24.42,24.416,24.416,2339,0
+LBRDP.US,D,20250516,000000,24.49,24.9079,24.48,24.75,7633,0
+LBRDP.US,D,20250519,000000,24.999,24.999,24.7601,24.8,2009,0
+LBRDP.US,D,20250520,000000,24.77,24.96,24.49,24.5806,9930,0
+LBRDP.US,D,20250521,000000,24.6,24.8012,24.4128,24.4646,9002,0
+LBRDP.US,D,20250522,000000,24.4475,24.45,24.22,24.37,14738,0
+LBRDP.US,D,20250523,000000,24.27,24.29,24.23,24.24,6292,0
+LBRDP.US,D,20250527,000000,24.24,24.98,24.24,24.626,19937,0
+LBRDP.US,D,20250528,000000,24.28,24.7452,24.27,24.3,10415,0
+LBRDP.US,D,20250529,000000,24.31,24.4806,24.3,24.31,5598,0
+LBRDP.US,D,20250530,000000,24.31,24.365,24.26,24.32,6104,0
+LBRDP.US,D,20250602,000000,24.25,24.31,24.2,24.25,3582,0
+LBRDP.US,D,20250603,000000,24.318,24.318,24.24,24.2401,2687,0
+LBRDP.US,D,20250604,000000,24.2,24.3,24.2,24.3,5200,0
+LBRDP.US,D,20250605,000000,24.3,24.425,24.25,24.3568,6545,0
+LBRDP.US,D,20250606,000000,24.35,24.35,24.22,24.248,3388,0
+LBRDP.US,D,20250609,000000,24.2,24.35,24.16,24.16,8537,0
+LBRDP.US,D,20250610,000000,24.3,24.4095,24.2888,24.36,7237,0
+LBRDP.US,D,20250611,000000,24.698,24.86,24.6,24.685,5373,0
+LBRDP.US,D,20250612,000000,24.585,24.8378,24.585,24.62,3659,0
+LBRDP.US,D,20250613,000000,24.728,24.84,24.69,24.84,7477,0
+LBRDP.US,D,20250616,000000,24.9231,24.9231,24.6626,24.9088,5767,0
+LBRDP.US,D,20250617,000000,24.78,24.82,24.78,24.82,1288,0
+LBRDP.US,D,20250618,000000,24.874,24.874,24.61,24.85,2958,0
+LBRDP.US,D,20250620,000000,24.3802,24.98,24.3802,24.8301,4679,0
+LBRDP.US,D,20250623,000000,24.8,24.91,24.8,24.85,6648,0
+LBRDP.US,D,20250624,000000,24.86,24.9,24.85,24.9,4887,0
+LBRDP.US,D,20250625,000000,24.85,25.19,24.84,25.05,38294,0
+LBRDP.US,D,20250626,000000,25.0863,25.0863,25.05,25.05,583,0
+LBRDP.US,D,20250627,000000,25.0469,25.07,25.03,25.05,1842,0
+LBRDP.US,D,20250630,000000,24.9,24.95,24.75,24.95,5317,0
+LBRDP.US,D,20250701,000000,25,25.05,25,25.02,17258,0
+LBRDP.US,D,20250702,000000,25.0417,25.1269,25.04,25.04,2211,0
+LBRDP.US,D,20250703,000000,24.78,25.05,24.78,25.05,1137,0
+LBRDP.US,D,20250707,000000,25.07,25.07,24.9033,25.05,12250,0
+LBRDP.US,D,20250708,000000,24.925,25.1999,24.925,25.06,2742,0
+LBRDP.US,D,20250709,000000,24.836,25.2,24.836,25.07,4775,0
+LBRDP.US,D,20250710,000000,25.1763,25.1981,25.01,25.1,6126,0
+LBRDP.US,D,20250711,000000,25.1,25.15,25.1,25.12,2981,0
+LBRDP.US,D,20250714,000000,25.2,25.2,24.73,25.12,2469,0
+LBRDP.US,D,20250715,000000,25.01,25.18,25,25,13012,0
+LBRDP.US,D,20250716,000000,25,25.15,25,25.0121,11519,0
+LBRDP.US,D,20250717,000000,25.05,25.09,25,25.0703,15108,0
+LBRDP.US,D,20250718,000000,25,25,24.52,24.78,6331,0
+LBRDP.US,D,20250721,000000,24.9,25.11,24.9,25.025,5022,0
+LBRDP.US,D,20250722,000000,25,25.1367,24.81,24.81,24373,0
+LBRDP.US,D,20250723,000000,24.99,25.2,24.99,25.02,14441,0
+LBRDP.US,D,20250724,000000,24.79,25.1999,24.79,25.15,4843,0
+LBRDP.US,D,20250725,000000,25.15,25.15,24.735,24.75,12078,0
+LBRDP.US,D,20250728,000000,24.645,24.7899,24.6,24.7,8823,0
+LBRDP.US,D,20250729,000000,24.7,24.8,24.6,24.77,7151,0
+LBRDP.US,D,20250730,000000,24.716,24.716,24.6,24.7,3940,0
+LBRDP.US,D,20250731,000000,24.667,25.445,24.667,24.81,38893,0
+LBRDP.US,D,20250801,000000,24.95,25.5484,24.71,24.88,20170,0
+LBRDP.US,D,20250804,000000,24.88,25.2,24.75,25.15,12300,0
+LBRDP.US,D,20250805,000000,25,25.28,25,25.06,7549,0
+LBRDP.US,D,20250806,000000,25.0525,25.07,24.9,24.9,4240,0
+LBRDP.US,D,20250807,000000,24.91,25,24.8,24.8,819,0
+LBRDP.US,D,20250808,000000,24.95,24.995,24.825,24.84,1037,0
+LBRDP.US,D,20250811,000000,24.802,24.9,24.802,24.9,1779,0
+LBRDP.US,D,20250812,000000,24.9635,24.9757,24.9,24.9595,3010,0
+LBRDP.US,D,20250813,000000,24.835,24.97,24.8,24.84,4025,0
+LBRDP.US,D,20250814,000000,24.9181,24.9499,24.9181,24.9499,1130,0
+LBRDP.US,D,20250815,000000,24.91,24.955,24.91,24.91,1058,0
+LBRDP.US,D,20250818,000000,24.91,24.9562,24.91,24.9562,748,0
+LBRDP.US,D,20250819,000000,24.95,25.03,24.79,24.88,16568,0
+LBRDP.US,D,20250820,000000,24.95,24.9877,24.9194,24.9194,1339,0
+LBRDP.US,D,20250821,000000,24.99,24.99,24.9,24.9,2136,0
+LBRDP.US,D,20250822,000000,24.82,25.02,24.82,25,2038,0
+LBRDP.US,D,20250825,000000,25.02,25.02,24.78,24.87,1635,0
+LBRDP.US,D,20250826,000000,24.99,24.99,24.8312,24.85,4208,0
+LBRDP.US,D,20250827,000000,24.89,24.92,24.86,24.8653,2414,0
+LBRDP.US,D,20250828,000000,24.9735,24.9979,24.61,24.69,9035,0
+LBRDP.US,D,20250829,000000,24.73,24.75,24.26,24.37,51854,0
+LBRDP.US,D,20250902,000000,24.5,24.847,24.45,24.76,24520,0
+LBRDP.US,D,20250903,000000,24.595,24.85,24.5623,24.85,4271,0
+LBRDP.US,D,20250904,000000,25,25,24.81,24.9,5226,0
+LBRDP.US,D,20250905,000000,24.88,24.88,24.638,24.8,2255,0
+LBRDP.US,D,20250908,000000,24.7,24.93,24.7,24.92,31938,0
+LBRDP.US,D,20250909,000000,24.931,25,24.75,24.8006,3538,0
+LBRDP.US,D,20250910,000000,24.9981,24.9981,24.99,24.99,1002,0
+LBRDP.US,D,20250911,000000,24.85,25,24.85,24.93,10863,0
+LBRDP.US,D,20250912,000000,24.8,24.9138,24.8,24.845,5090,0
+LBRDP.US,D,20250915,000000,24.9405,24.9891,24.83,24.95,9870,0
+LBRDP.US,D,20250916,000000,24.9,24.97,24.831,24.8772,8971,0
+LBRDP.US,D,20250917,000000,24.86,24.97,24.79,24.96,21586,0
+LBRDP.US,D,20250918,000000,24.89,24.925,24.85,24.91,4240,0
+LBRDP.US,D,20250919,000000,24.888,25,24.888,24.9,5256,0
+LBRDP.US,D,20250922,000000,25,25,24.85,24.85,822,0
+LBRDP.US,D,20250923,000000,24.93,24.93,24.8069,24.93,4765,0
+LBRDP.US,D,20250924,000000,24.925,24.97,24.907,24.91,4301,0
+LBRDP.US,D,20250925,000000,24.925,24.945,24.85,24.85,3925,0
+LBRDP.US,D,20250926,000000,24.91,24.9883,24.894,24.96,5608,0
+LBRDP.US,D,20250929,000000,25,25,24.935,25,4881,0
+LBRDP.US,D,20250930,000000,24.84,24.87,24.4351,24.65,6147,0
+LBRDP.US,D,20251001,000000,24.8708,24.9,24.6,24.6,11826,0
+LBRDP.US,D,20251002,000000,24.51,24.51,24.3525,24.45,5814,0
+LBRDP.US,D,20251003,000000,24.7,24.7,24.3899,24.41,5687,0
+LBRDP.US,D,20251006,000000,24.66,24.7,24.451,24.451,4267,0
+LBRDP.US,D,20251007,000000,24.9233,24.9233,24.5,24.6485,3013,0
+LBRDP.US,D,20251008,000000,24.6,24.61,24.5055,24.56,3136,0
+LBRDP.US,D,20251009,000000,24.5,24.55,24.46,24.5201,3859,0
+LBRDP.US,D,20251010,000000,24.5,24.53,24.409,24.45,9907,0
+LBRDP.US,D,20251013,000000,24.48,24.488,24.37,24.37,2637,0
+LBRDP.US,D,20251014,000000,24.39,24.5118,24.39,24.5,6351,0
+LBRDP.US,D,20251015,000000,24.48,24.525,24.38,24.525,5219,0
+LBRDP.US,D,20251016,000000,24.5076,24.5076,24.5076,24.5076,518,0
+LBRDP.US,D,20251017,000000,24.57,24.57,24.4174,24.44,3770,0
+LBRDP.US,D,20251020,000000,24.593,24.9,24.5855,24.75,8639,0
+LBRDP.US,D,20251021,000000,24.83,24.9899,24.8165,24.85,5646,0
+LBRDP.US,D,20251022,000000,24.99,24.99,24.75,24.75,5276,0
+LBRDP.US,D,20251023,000000,24.8475,24.89,24.8475,24.88,1927,0
+LBRDP.US,D,20251024,000000,24.83,24.89,24.675,24.675,8439,0
+LBRDP.US,D,20251027,000000,24.795,24.795,24.68,24.68,980,0
+LBRDP.US,D,20251028,000000,24.7155,24.7155,24.67,24.67,2715,0
+LBRDP.US,D,20251029,000000,24.65,24.7158,24.55,24.55,2939,0
+LBRDP.US,D,20251030,000000,24.55,24.58,24.55,24.55,3868,0
+LBRDP.US,D,20251031,000000,24.5,24.54,24.231,24.3,18774,0
+LBRDP.US,D,20251103,000000,24.4,24.55,24.2875,24.55,9646,0
+LBRDP.US,D,20251104,000000,24.28,24.46,24.28,24.4218,5475,0
+LBRDP.US,D,20251105,000000,24.4,24.45,24.31,24.35,7259,0
+LBRDP.US,D,20251106,000000,24.3,24.592,24.3,24.4,5519,0
+LBRDP.US,D,20251107,000000,24.5951,24.7499,24.405,24.67,5383,0
+LBRDP.US,D,20251110,000000,24.65,24.65,24.39,24.4948,12571,0
+LBRDP.US,D,20251111,000000,24.5,24.5,24.4,24.4,7352,0
+LBRDP.US,D,20251112,000000,24.4001,24.49,24.4,24.49,5452,0
+LBRDP.US,D,20251113,000000,24.55,24.55,24.335,24.335,2763,0
+LBRDP.US,D,20251114,000000,24.525,24.6,24.48,24.5,1704,0
+LBRDP.US,D,20251117,000000,24.33,24.4652,24.33,24.35,2723,0
+LBRDP.US,D,20251118,000000,24.4642,24.55,24.395,24.395,3973,0
+LBRDP.US,D,20251119,000000,24.34,24.75,24.34,24.39,14635,0
+LBRDP.US,D,20251120,000000,24.34,24.678,24.21,24.21,16737,0
+LBRDP.US,D,20251121,000000,24.14,24.4908,24.1191,24.35,3522,0
+LBRDP.US,D,20251124,000000,24.35,24.5,24.19,24.3,4395,0
+LBRDP.US,D,20251125,000000,24.23,24.58,24.23,24.445,6317,0
+LBRDP.US,D,20251126,000000,24.44,24.4734,24.35,24.37,13339,0
+LBRDP.US,D,20251128,000000,24.5,24.5,24.38,24.38,1822,0
+LBRDP.US,D,20251201,000000,24.38,24.66,24.16,24.66,3756,0
+LBRDP.US,D,20251202,000000,24.7499,24.7499,24.49,24.62,2906,0
+LBRDP.US,D,20251203,000000,24.62,24.62,24.375,24.4496,2725,0
+LBRDP.US,D,20251204,000000,24.55,24.575,24.3667,24.389,6575,0
+LBRDP.US,D,20251205,000000,24.5,24.5,24.29,24.3275,2451,0
+LBRDP.US,D,20251208,000000,24.45,24.6094,24.4,24.4919,2710,0
+LBRDP.US,D,20251209,000000,24.5,24.67,24.4844,24.4844,1790,0
+LBRDP.US,D,20251210,000000,24.6041,24.6041,24.4,24.41,2182,0
+LBRDP.US,D,20251211,000000,24.5,24.587,24.36,24.4185,4467,0
+LBRDP.US,D,20251212,000000,24.37,24.42,24.3,24.4,6369,0
+LBRDP.US,D,20251215,000000,24.47,24.5527,24.47,24.5527,2241,0
+LBRDP.US,D,20251216,000000,24.58,24.71,24.51,24.54,2317,0
+LBRDP.US,D,20251217,000000,24.66,24.75,24.55,24.75,4669,0
+LBRDP.US,D,20251218,000000,24.625,24.72,24.5,24.51,865,0
+LBRDP.US,D,20251219,000000,24.64,24.72,24.63,24.63,4614,0
+LBRDP.US,D,20251222,000000,24.5001,24.729,24.5001,24.7,2242,0
+LBRDP.US,D,20251223,000000,24.54,24.7,24.5022,24.6199,2435,0
+LBRDP.US,D,20251224,000000,24.56,24.6,24.56,24.6,558,0
+LBRDP.US,D,20251226,000000,24.61,24.6796,24.5246,24.61,12835,0
+LBRDP.US,D,20251229,000000,24.58,24.7199,24.5404,24.5404,11072,0
+LBRDP.US,D,20251230,000000,24.65,24.65,24.51,24.51,1316,0
+LBRDP.US,D,20251231,000000,24.33,24.41,24.022,24.04,19869,0
+LBRDP.US,D,20260102,000000,24.1545,24.4,24.15,24.4,5587,0
+LBRDP.US,D,20260105,000000,24.41,24.41,24.16,24.1848,34613,0
+LBRDP.US,D,20260106,000000,24.22,24.34,24.18,24.2365,5250,0
+LBRDP.US,D,20260107,000000,24.2016,24.28,24.1515,24.19,10785,0
+LBRDP.US,D,20260108,000000,24.27,24.3,24.175,24.25,26391,0
+LBRDP.US,D,20260109,000000,24.25,24.2618,24.02,24.14,109937,0
+LBRDP.US,D,20260112,000000,24.1796,24.2122,24.0301,24.07,13919,0
+LBRDP.US,D,20260113,000000,24.1,24.212,24.05,24.06,6521,0
+LBRDP.US,D,20260114,000000,24.13,24.19,24.05,24.08,4567,0
+LBRDP.US,D,20260115,000000,24.1568,24.2,24.078,24.1932,4024,0
+LBRDP.US,D,20260116,000000,24.2484,24.2484,24.08,24.1,5899,0
+LBRDP.US,D,20260120,000000,24.09,24.1496,23.99,23.99,18133,0
+LBRDP.US,D,20260121,000000,24.08,24.119,24.04,24.05,7165,0
+LBRDP.US,D,20260122,000000,24.05,24.1599,24.05,24.11,11596,0
+LBRDP.US,D,20260123,000000,24.1028,24.11,24.01,24.0765,6801,0
+LBRDP.US,D,20260126,000000,24.07,24.07,24,24.05,7693,0
+LBRDP.US,D,20260127,000000,24.01,24.0101,23.97,24,4250,0
+LBRDP.US,D,20260128,000000,23.98,24.0699,23.97,24.06,5076,0
+LBRDP.US,D,20260129,000000,24.0824,24.1199,24.0599,24.1,2549,0
+LBRDP.US,D,20260130,000000,24,24.05,23.98,23.98,3530,0
+LBRDP.US,D,20260202,000000,24.11,24.11,24.035,24.05,3308,0
+LBRDP.US,D,20260203,000000,24.11,24.12,23.99,24.1138,4692,0
+LBRDP.US,D,20260204,000000,24.02,24.1199,24.02,24.07,3826,0
+LBRDP.US,D,20260205,000000,24.04,24.112,24.029,24.1,3140,0
+LBRDP.US,D,20260206,000000,24.1,24.12,24.08,24.12,4287,0
+LBRDP.US,D,20260209,000000,24.0889,24.11,24.0362,24.1082,3021,0
+LBRDP.US,D,20260210,000000,24.12,24.12,24.01,24.04,1648,0
+LBRDP.US,D,20260211,000000,24.04,24.2,24.01,24.1,7446,0
+LBRDP.US,D,20260212,000000,24.17,24.2,23.87,23.99,25086,0
+LBRDP.US,D,20260213,000000,23.99,24.1,23.85,23.85,27652,0
+LBRDP.US,D,20260217,000000,23.94,24.16,23.91,24.05,8795,0
+LBRDP.US,D,20260218,000000,24.1106,24.17,24.07,24.07,4389,0

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

@@ -0,0 +1,88 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCCC.US,D,20250623,000000,10,10.24,10,10,44733,0
+LCCC.US,D,20250624,000000,10.04,10.04,10,10.01,132621,0
+LCCC.US,D,20250625,000000,10.02,10.02,10,10,250608,0
+LCCC.US,D,20250626,000000,10.01,10.015,10.01,10.0111,265645,0
+LCCC.US,D,20250627,000000,10.03,10.03,10.03,10.03,2621,0
+LCCC.US,D,20250630,000000,10.0222,10.0222,10.0222,10.0222,1679,0
+LCCC.US,D,20250701,000000,10.02,10.025,10.02,10.025,50530,0
+LCCC.US,D,20250702,000000,10.0292,10.0292,10.025,10.025,140580,0
+LCCC.US,D,20250709,000000,10.03,10.03,10.03,10.03,1100,0
+LCCC.US,D,20250711,000000,10.025,10.025,10.02,10.02,3000,0
+LCCC.US,D,20250714,000000,10.04,10.04,10.04,10.04,1201,0
+LCCC.US,D,20250715,000000,10.03,10.03,10.03,10.03,2001,0
+LCCC.US,D,20250716,000000,10.035,10.035,10.03,10.03,100022,0
+LCCC.US,D,20250717,000000,10.03,10.035,10.02,10.035,235668,0
+LCCC.US,D,20250718,000000,10.03,10.04,10.03,10.04,303220,0
+LCCC.US,D,20250721,000000,10.0318,10.05,10.0318,10.05,20533,0
+LCCC.US,D,20250728,000000,10.05,10.05,10.04,10.04,1011,0
+LCCC.US,D,20250730,000000,10.04,10.04,10.04,10.04,99750,0
+LCCC.US,D,20250801,000000,10.0392,10.045,10.0389,10.045,6987,0
+LCCC.US,D,20250805,000000,10.04,10.04,10.04,10.04,50001,0
+LCCC.US,D,20250806,000000,10.04,10.0401,10.04,10.0401,19915,0
+LCCC.US,D,20250807,000000,10.06,10.08,10.04,10.04,60500,0
+LCCC.US,D,20250814,000000,10.04,10.04,10.04,10.04,75055,0
+LCCC.US,D,20250818,000000,10.05,10.05,10.05,10.05,5051,0
+LCCC.US,D,20250821,000000,10.05,10.06,10.05,10.06,150960,0
+LCCC.US,D,20250826,000000,10.04,10.04,10.04,10.04,1100,0
+LCCC.US,D,20250828,000000,10.05,10.05,10.05,10.05,17281,0
+LCCC.US,D,20250902,000000,10.05,10.05,10.05,10.05,20129,0
+LCCC.US,D,20250903,000000,10.05,10.05,10.05,10.05,127704,0
+LCCC.US,D,20250905,000000,10.055,10.055,10.05,10.05,140677,0
+LCCC.US,D,20250908,000000,10.06,10.07,10.055,10.06,65787,0
+LCCC.US,D,20250909,000000,10.08,10.08,10.05,10.05,383,0
+LCCC.US,D,20250910,000000,10.08,10.08,10.05,10.05,368,0
+LCCC.US,D,20250911,000000,10.08,10.08,10.05,10.05,422,0
+LCCC.US,D,20250912,000000,10.08,10.08,10.06,10.06,26033,0
+LCCC.US,D,20250923,000000,10.08,10.08,10.08,10.08,3500,0
+LCCC.US,D,20250924,000000,10.0811,10.085,10.08,10.08,15416,0
+LCCC.US,D,20250929,000000,10.08,10.08,10.08,10.08,10003,0
+LCCC.US,D,20250930,000000,10.08,10.085,10.08,10.08,41564,0
+LCCC.US,D,20251001,000000,10.09,10.09,10.09,10.09,25600,0
+LCCC.US,D,20251002,000000,10.09,10.09,10.09,10.09,612,0
+LCCC.US,D,20251003,000000,10.09,10.1,10.09,10.09,3108,0
+LCCC.US,D,20251006,000000,10.1,10.1,10.09,10.09,306,0
+LCCC.US,D,20251008,000000,10.09,10.09,10.09,10.09,217,0
+LCCC.US,D,20251010,000000,10.09,10.09,10.09,10.09,554,0
+LCCC.US,D,20251013,000000,10.11,10.12,10.1,10.12,8048,0
+LCCC.US,D,20251014,000000,10.1,10.11,10.09,10.11,5549,0
+LCCC.US,D,20251015,000000,10.11,10.11,10.11,10.11,4374,0
+LCCC.US,D,20251021,000000,10.12,10.13,10.12,10.13,22520,0
+LCCC.US,D,20251024,000000,10.11,10.14,10.11,10.14,509,0
+LCCC.US,D,20251027,000000,10.12,10.12,10.12,10.12,35072,0
+LCCC.US,D,20251103,000000,10.12,10.12,10.12,10.12,7670,0
+LCCC.US,D,20251107,000000,10.14,10.14,10.14,10.14,331,0
+LCCC.US,D,20251110,000000,10.13,10.15,10.13,10.15,517,0
+LCCC.US,D,20251111,000000,10.14,10.1401,10.14,10.1401,452,0
+LCCC.US,D,20251112,000000,10.14,10.14,10.14,10.14,1009,0
+LCCC.US,D,20251113,000000,10.145,10.18,10.145,10.16,14812,0
+LCCC.US,D,20251201,000000,10.17,10.17,10.17,10.17,5000,0
+LCCC.US,D,20251202,000000,10.15,10.15,10.15,10.15,30002,0
+LCCC.US,D,20251203,000000,10.16,10.16,10.16,10.16,1007,0
+LCCC.US,D,20251204,000000,10.17,10.17,10.17,10.17,5000,0
+LCCC.US,D,20251205,000000,10.17,10.17,10.17,10.17,900,0
+LCCC.US,D,20251210,000000,10.18,10.2,10.18,10.2,1346,0
+LCCC.US,D,20251211,000000,10.19,10.19,10.19,10.19,1017,0
+LCCC.US,D,20251215,000000,10.21,10.2101,10.21,10.21,6156,0
+LCCC.US,D,20251217,000000,10.2,10.2,10.2,10.2,2101,0
+LCCC.US,D,20251218,000000,10.19,10.19,10.19,10.19,804,0
+LCCC.US,D,20251226,000000,10.2,10.2,10.2,10.2,49880,0
+LCCC.US,D,20251230,000000,10.21,10.21,10.21,10.21,522,0
+LCCC.US,D,20251231,000000,10.21,10.21,10.19,10.19,1199,0
+LCCC.US,D,20260102,000000,10.21,10.21,10.21,10.21,851,0
+LCCC.US,D,20260109,000000,10.19,10.19,10.19,10.19,130140,0
+LCCC.US,D,20260114,000000,10.19,10.19,10.19,10.19,122,0
+LCCC.US,D,20260115,000000,10.2,10.2,10.2,10.2,122,0
+LCCC.US,D,20260120,000000,10.21,10.2534,10.21,10.23,170392,0
+LCCC.US,D,20260121,000000,10.23,10.25,10.23,10.25,509,0
+LCCC.US,D,20260122,000000,10.23,10.23,10.23,10.23,182,0
+LCCC.US,D,20260123,000000,10.23,10.24,10.23,10.23,538,0
+LCCC.US,D,20260126,000000,10.23,10.25,10.23,10.25,508,0
+LCCC.US,D,20260128,000000,10.23,10.23,10.23,10.23,132,0
+LCCC.US,D,20260130,000000,10.25,10.25,10.25,10.25,996,0
+LCCC.US,D,20260202,000000,10.23,10.26,10.23,10.26,2754,0
+LCCC.US,D,20260203,000000,10.26,10.27,10.26,10.26,11266,0
+LCCC.US,D,20260204,000000,10.25,10.25,10.25,10.25,230,0
+LCCC.US,D,20260205,000000,10.25,10.25,10.25,10.25,1072,0
+LCCC.US,D,20260209,000000,10.23,10.25,10.23,10.25,290,0
+LCCC.US,D,20260210,000000,10.23,10.25,10.23,10.25,9172,0

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

@@ -0,0 +1,328 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOTWW.US,D,20240226,000000,0.8,0.9997,0.7601,0.95,343585,0
+LOTWW.US,D,20240227,000000,0.96,0.9618,0.75,0.85,36909,0
+LOTWW.US,D,20240228,000000,0.75,0.81,0.75,0.8,15200,0
+LOTWW.US,D,20240229,000000,0.75,0.75,0.56,0.6101,16697,0
+LOTWW.US,D,20240301,000000,0.6101,0.7038,0.518,0.56,108839,0
+LOTWW.US,D,20240304,000000,0.5554,0.579,0.522201,0.5301,33302,0
+LOTWW.US,D,20240305,000000,0.5,0.58,0.4855,0.5,213800,0
+LOTWW.US,D,20240306,000000,0.5,0.5,0.498813,0.4999,7401,0
+LOTWW.US,D,20240307,000000,0.55,0.5911,0.501,0.511,53194,0
+LOTWW.US,D,20240308,000000,0.5597,0.56,0.5,0.5145,201753,0
+LOTWW.US,D,20240311,000000,0.5,0.5617,0.5,0.518,203751,0
+LOTWW.US,D,20240312,000000,0.54,0.54,0.4,0.5,149177,0
+LOTWW.US,D,20240313,000000,0.441,0.5456,0.441,0.5187,24893,0
+LOTWW.US,D,20240314,000000,0.5,0.6374,0.5,0.6374,61796,0
+LOTWW.US,D,20240315,000000,0.6074,0.6075,0.6074,0.6075,1000,0
+LOTWW.US,D,20240318,000000,0.63,0.655,0.63,0.65,2852,0
+LOTWW.US,D,20240319,000000,0.6499,0.6499,0.4703,0.52,31181,0
+LOTWW.US,D,20240320,000000,0.5301,0.575,0.505,0.575,97221,0
+LOTWW.US,D,20240321,000000,0.6,0.6,0.505,0.55,14767,0
+LOTWW.US,D,20240322,000000,0.54,0.55,0.54,0.55,600,0
+LOTWW.US,D,20240325,000000,0.5375,0.5475,0.5375,0.5475,1148,0
+LOTWW.US,D,20240326,000000,0.55,0.55,0.4868,0.4868,384,0
+LOTWW.US,D,20240327,000000,0.48,0.5875,0.48,0.5076,18673,0
+LOTWW.US,D,20240328,000000,0.5,0.5201,0.475,0.475,30389,0
+LOTWW.US,D,20240401,000000,0.5,0.538,0.4919,0.53,45530,0
+LOTWW.US,D,20240402,000000,0.6175,0.6175,0.55,0.55,301,0
+LOTWW.US,D,20240403,000000,0.5,0.5,0.5,0.5,5015,0
+LOTWW.US,D,20240404,000000,0.495049,0.549899,0.4401,0.4891,157241,0
+LOTWW.US,D,20240408,000000,0.5,0.5,0.5,0.5,5110,0
+LOTWW.US,D,20240409,000000,0.55,0.55,0.53,0.53,1312,0
+LOTWW.US,D,20240410,000000,0.5,0.5,0.5,0.5,9694,0
+LOTWW.US,D,20240411,000000,0.48,0.5,0.46,0.5,40302,0
+LOTWW.US,D,20240415,000000,0.4402,0.4402,0.4001,0.44,7856,0
+LOTWW.US,D,20240416,000000,0.3601,0.4999,0.3501,0.49,11381,0
+LOTWW.US,D,20240417,000000,0.4001,0.47,0.4001,0.47,607,0
+LOTWW.US,D,20240418,000000,0.46,0.46,0.4278,0.46,30385,0
+LOTWW.US,D,20240419,000000,0.4062,0.4875,0.38,0.45,26100,0
+LOTWW.US,D,20240422,000000,0.419899,0.419899,0.419899,0.419899,100,0
+LOTWW.US,D,20240423,000000,0.4,0.4,0.4,0.4,922,0
+LOTWW.US,D,20240424,000000,0.4,0.4,0.389999,0.4,4500,0
+LOTWW.US,D,20240425,000000,0.39,0.4,0.384,0.39,8130,0
+LOTWW.US,D,20240426,000000,0.39,0.4191,0.39,0.4163,17486,0
+LOTWW.US,D,20240430,000000,0.4,0.42,0.4,0.42,2400,0
+LOTWW.US,D,20240501,000000,0.4,0.4,0.4,0.4,1220,0
+LOTWW.US,D,20240502,000000,0.4,0.42,0.3929,0.4075,198264,0
+LOTWW.US,D,20240503,000000,0.42,0.42,0.38,0.4,52352,0
+LOTWW.US,D,20240506,000000,0.4,0.46,0.4,0.42,152117,0
+LOTWW.US,D,20240507,000000,0.4225,0.4225,0.4225,0.4225,271,0
+LOTWW.US,D,20240508,000000,0.4399,0.5225,0.4399,0.475,149776,0
+LOTWW.US,D,20240513,000000,0.4,0.4,0.4,0.4,749,0
+LOTWW.US,D,20240514,000000,0.41,0.41,0.41,0.41,21000,0
+LOTWW.US,D,20240515,000000,0.42,0.42,0.42,0.42,5985,0
+LOTWW.US,D,20240516,000000,0.42,0.42,0.42,0.42,83333,0
+LOTWW.US,D,20240517,000000,0.42,0.5299,0.42,0.4201,73216,0
+LOTWW.US,D,20240520,000000,0.44,0.4999,0.44,0.4999,16100,0
+LOTWW.US,D,20240522,000000,0.49,0.5,0.4899,0.5,35170,0
+LOTWW.US,D,20240523,000000,0.49,0.5,0.4,0.5,289665,0
+LOTWW.US,D,20240524,000000,0.52,0.5899,0.43,0.4984,53305,0
+LOTWW.US,D,20240528,000000,0.49,0.59,0.49,0.59,58660,0
+LOTWW.US,D,20240529,000000,0.6499,1.43,0.6,1.43,847809,0
+LOTWW.US,D,20240530,000000,1.155,1.45,1.12,1.2,242165,0
+LOTWW.US,D,20240531,000000,1.12,1.14,0.61,0.72,100713,0
+LOTWW.US,D,20240603,000000,0.650101,0.77,0.650101,0.72,19900,0
+LOTWW.US,D,20240604,000000,0.65,0.68,0.65,0.655,4500,0
+LOTWW.US,D,20240605,000000,0.6002,0.6002,0.5699,0.6001,1809,0
+LOTWW.US,D,20240606,000000,0.523,0.523,0.44,0.46,4884,0
+LOTWW.US,D,20240607,000000,0.5,0.5,0.5,0.5,744,0
+LOTWW.US,D,20240610,000000,0.4526,0.4526,0.447499,0.447499,1302,0
+LOTWW.US,D,20240611,000000,0.4,0.41,0.3601,0.37,19020,0
+LOTWW.US,D,20240612,000000,0.4,0.4,0.3102,0.3725,20550,0
+LOTWW.US,D,20240613,000000,0.388,0.45,0.3816,0.39,27984,0
+LOTWW.US,D,20240614,000000,0.369,0.4,0.369,0.4,1900,0
+LOTWW.US,D,20240617,000000,0.371,0.4,0.371,0.4,480,0
+LOTWW.US,D,20240618,000000,0.37,0.37,0.3202,0.35,14900,0
+LOTWW.US,D,20240620,000000,0.35,0.38625,0.35,0.37,46000,0
+LOTWW.US,D,20240621,000000,0.3601,0.3901,0.35,0.3505,50300,0
+LOTWW.US,D,20240624,000000,0.38,0.4475,0.38,0.4475,300,0
+LOTWW.US,D,20240625,000000,0.38,0.4398,0.37,0.4398,2204,0
+LOTWW.US,D,20240626,000000,0.4175,0.42,0.38,0.4,2236,0
+LOTWW.US,D,20240627,000000,0.372215,0.4298,0.372215,0.4298,1102,0
+LOTWW.US,D,20240628,000000,0.3751,0.43,0.37,0.375,3107,0
+LOTWW.US,D,20240702,000000,0.39,0.39,0.35,0.35,58901,0
+LOTWW.US,D,20240703,000000,0.35,0.35,0.35,0.35,8507,0
+LOTWW.US,D,20240705,000000,0.4098,0.4098,0.4098,0.4098,101,0
+LOTWW.US,D,20240708,000000,0.4,0.4398,0.33,0.39,1470,0
+LOTWW.US,D,20240709,000000,0.38,0.4,0.36,0.37,33837,0
+LOTWW.US,D,20240710,000000,0.35,0.37,0.35,0.37,18100,0
+LOTWW.US,D,20240712,000000,0.34,0.35,0.34,0.3401,2619,0
+LOTWW.US,D,20240715,000000,0.35,0.3999,0.35,0.3999,11917,0
+LOTWW.US,D,20240717,000000,0.38,0.39,0.38,0.38,300,0
+LOTWW.US,D,20240718,000000,0.37,0.4,0.37,0.4,10400,0
+LOTWW.US,D,20240723,000000,0.3975,0.3975,0.3975,0.3975,119,0
+LOTWW.US,D,20240725,000000,0.340201,0.3797,0.34,0.3797,5100,0
+LOTWW.US,D,20240729,000000,0.3475,0.3475,0.3104,0.33,7160,0
+LOTWW.US,D,20240730,000000,0.341375,0.341375,0.31,0.3101,7966,0
+LOTWW.US,D,20240731,000000,0.3025,0.3397,0.299899,0.3,89596,0
+LOTWW.US,D,20240801,000000,0.2925,0.3237,0.2925,0.3081,49757,0
+LOTWW.US,D,20240805,000000,0.3475,0.3675,0.3475,0.3675,2004,0
+LOTWW.US,D,20240806,000000,0.3399,0.3399,0.3399,0.3399,500,0
+LOTWW.US,D,20240812,000000,0.2509,0.2509,0.2506,0.2506,1000,0
+LOTWW.US,D,20240813,000000,0.2602,0.2602,0.2602,0.2602,100,0
+LOTWW.US,D,20240814,000000,0.261,0.2841,0.2505,0.2505,11862,0
+LOTWW.US,D,20240815,000000,0.25,0.25,0.25,0.25,400,0
+LOTWW.US,D,20240827,000000,0.3,0.3,0.3,0.3,8007,0
+LOTWW.US,D,20240828,000000,0.25,0.2995,0.25,0.2511,49465,0
+LOTWW.US,D,20240830,000000,0.2994,0.345,0.26,0.2601,8998,0
+LOTWW.US,D,20240906,000000,0.28,0.306,0.2603,0.306,7027,0
+LOTWW.US,D,20240909,000000,0.305,0.33,0.2522,0.2701,7451,0
+LOTWW.US,D,20240912,000000,0.345,0.3475,0.3,0.3,8815,0
+LOTWW.US,D,20240913,000000,0.33,0.33,0.25011,0.2505,1951,0
+LOTWW.US,D,20240920,000000,0.2986,0.31,0.261,0.3,4517,0
+LOTWW.US,D,20240923,000000,0.3,0.3,0.27002,0.28,7102,0
+LOTWW.US,D,20240924,000000,0.3,0.32,0.299501,0.303,8620,0
+LOTWW.US,D,20240925,000000,0.303,0.33,0.303,0.3031,6335,0
+LOTWW.US,D,20240926,000000,0.303,0.304,0.303,0.304,2442,0
+LOTWW.US,D,20240927,000000,0.3,0.303,0.3,0.3,11168,0
+LOTWW.US,D,20240930,000000,0.3,0.3,0.297,0.3,1799,0
+LOTWW.US,D,20241001,000000,0.3,0.34,0.28,0.3,18139,0
+LOTWW.US,D,20241003,000000,0.2801,0.34,0.2801,0.31,2371,0
+LOTWW.US,D,20241009,000000,0.28,0.31,0.25,0.25,13867,0
+LOTWW.US,D,20241011,000000,0.28,0.28,0.25,0.2599,8333,0
+LOTWW.US,D,20241014,000000,0.25,0.3119,0.25,0.2601,12500,0
+LOTWW.US,D,20241015,000000,0.2504,0.2504,0.25,0.25,4188,0
+LOTWW.US,D,20241016,000000,0.2551,0.29,0.255,0.26,22616,0
+LOTWW.US,D,20241017,000000,0.2999,0.2999,0.2999,0.2999,450,0
+LOTWW.US,D,20241018,000000,0.2999,0.3,0.2999,0.3,2500,0
+LOTWW.US,D,20241021,000000,0.2601,0.2601,0.26,0.2601,1378,0
+LOTWW.US,D,20241024,000000,0.3271,0.3271,0.265,0.265,200,0
+LOTWW.US,D,20241025,000000,0.295,0.295,0.265,0.265,8377,0
+LOTWW.US,D,20241028,000000,0.265,0.295,0.265,0.2651,5584,0
+LOTWW.US,D,20241101,000000,0.295,0.3,0.295,0.3,1100,0
+LOTWW.US,D,20241104,000000,0.3,0.3001,0.2701,0.2701,3384,0
+LOTWW.US,D,20241107,000000,0.275,0.275,0.275,0.275,103,0
+LOTWW.US,D,20241111,000000,0.2802,0.2802,0.269,0.28,41344,0
+LOTWW.US,D,20241113,000000,0.242,0.28,0.2201,0.229,14401,0
+LOTWW.US,D,20241114,000000,0.254999,0.28,0.23,0.28,2650,0
+LOTWW.US,D,20241115,000000,0.28,0.28,0.26,0.28,1957,0
+LOTWW.US,D,20241118,000000,0.28,0.28,0.2601,0.2799,26157,0
+LOTWW.US,D,20241119,000000,0.28,0.28,0.26,0.28,1873,0
+LOTWW.US,D,20241120,000000,0.279999,0.28,0.26,0.26,3557,0
+LOTWW.US,D,20241122,000000,0.26,0.26,0.26,0.26,174,0
+LOTWW.US,D,20241125,000000,0.28,0.28,0.26,0.28,3447,0
+LOTWW.US,D,20241127,000000,0.26,0.26,0.2501,0.2501,3950,0
+LOTWW.US,D,20241129,000000,0.2774,0.2794,0.2211,0.2773,9635,0
+LOTWW.US,D,20241206,000000,0.23,0.2775,0.22,0.221,113371,0
+LOTWW.US,D,20241209,000000,0.22,0.2775,0.22,0.23,869,0
+LOTWW.US,D,20241210,000000,0.22,0.22,0.22,0.22,1681,0
+LOTWW.US,D,20241211,000000,0.2538,0.2538,0.23,0.23,1200,0
+LOTWW.US,D,20241212,000000,0.2211,0.2211,0.2211,0.2211,200,0
+LOTWW.US,D,20241213,000000,0.1532,0.2197,0.143,0.2197,558,0
+LOTWW.US,D,20241216,000000,0.2005,0.2088,0.2,0.2,6309,0
+LOTWW.US,D,20241217,000000,0.2,0.25,0.1505,0.25,20513,0
+LOTWW.US,D,20241219,000000,0.1557,0.2475,0.1557,0.2475,506,0
+LOTWW.US,D,20241220,000000,0.1601,0.24,0.1601,0.1633,2518,0
+LOTWW.US,D,20241223,000000,0.1643,0.22,0.1611,0.1617,16201,0
+LOTWW.US,D,20241226,000000,0.2197,0.24,0.1525,0.1675,21655,0
+LOTWW.US,D,20241227,000000,0.25,0.2637,0.25,0.25,1533,0
+LOTWW.US,D,20241230,000000,0.1588,0.1676,0.15,0.15,2431,0
+LOTWW.US,D,20241231,000000,0.218,0.2275,0.18,0.2204,12821,0
+LOTWW.US,D,20250102,000000,0.24,0.2745,0.19,0.2,55467,0
+LOTWW.US,D,20250103,000000,0.24,0.24,0.18,0.195986,1661,0
+LOTWW.US,D,20250106,000000,0.182,0.2232,0.182,0.2188,14350,0
+LOTWW.US,D,20250107,000000,0.2001,0.2101,0.2,0.2,501,0
+LOTWW.US,D,20250108,000000,0.19,0.19,0.19,0.19,526,0
+LOTWW.US,D,20250110,000000,0.22,0.22,0.2,0.2,1836,0
+LOTWW.US,D,20250113,000000,0.2198,0.238751,0.2,0.211626,9182,0
+LOTWW.US,D,20250114,000000,0.21,0.22,0.1715,0.19,14764,0
+LOTWW.US,D,20250116,000000,0.2125,0.2147,0.193,0.193,1266,0
+LOTWW.US,D,20250117,000000,0.2138,0.2138,0.2074,0.211,1058,0
+LOTWW.US,D,20250121,000000,0.2134,0.2134,0.194,0.2124,4103,0
+LOTWW.US,D,20250122,000000,0.212,0.22,0.208,0.208,2500,0
+LOTWW.US,D,20250123,000000,0.2,0.2154,0.2,0.2,3124,0
+LOTWW.US,D,20250124,000000,0.2,0.2,0.2,0.2,1100,0
+LOTWW.US,D,20250128,000000,0.2001,0.2003,0.2,0.2,7656,0
+LOTWW.US,D,20250130,000000,0.21,0.28,0.2,0.2268,4000,0
+LOTWW.US,D,20250131,000000,0.2011,0.222,0.1995,0.1999,111371,0
+LOTWW.US,D,20250203,000000,0.198,0.198,0.194,0.196,4204,0
+LOTWW.US,D,20250211,000000,0.2195,0.2195,0.2195,0.2195,2202,0
+LOTWW.US,D,20250212,000000,0.25,0.25,0.182,0.182,4316,0
+LOTWW.US,D,20250219,000000,0.25,0.25,0.166,0.166,1215,0
+LOTWW.US,D,20250220,000000,0.2,0.2,0.16,0.1635,23184,0
+LOTWW.US,D,20250221,000000,0.1701,0.1701,0.1501,0.1501,3615,0
+LOTWW.US,D,20250224,000000,0.24,0.24,0.1502,0.1502,2004,0
+LOTWW.US,D,20250225,000000,0.17,0.17,0.1425,0.1436,23544,0
+LOTWW.US,D,20250226,000000,0.13,0.13,0.11,0.11,1414,0
+LOTWW.US,D,20250227,000000,0.1201,0.13,0.1,0.1,29824,0
+LOTWW.US,D,20250228,000000,0.19,0.19,0.0951,0.099,10132,0
+LOTWW.US,D,20250303,000000,0.1001,0.1001,0.0847,0.099,31749,0
+LOTWW.US,D,20250306,000000,0.1089,0.119,0.0892,0.0892,786,0
+LOTWW.US,D,20250307,000000,0.09,0.09,0.0851,0.0852,1182,0
+LOTWW.US,D,20250310,000000,0.09,0.108,0.085,0.0875,6600,0
+LOTWW.US,D,20250311,000000,0.08,0.08,0.0765,0.08,22555,0
+LOTWW.US,D,20250312,000000,0.1025,0.1025,0.0799,0.09,116703,0
+LOTWW.US,D,20250313,000000,0.09,0.1,0.077749,0.0911,162470,0
+LOTWW.US,D,20250314,000000,0.0849,0.0994,0.0755,0.09,43427,0
+LOTWW.US,D,20250318,000000,0.0899,0.0928,0.0799,0.0928,34347,0
+LOTWW.US,D,20250319,000000,0.0927,0.1199,0.0927,0.1,31997,0
+LOTWW.US,D,20250321,000000,0.070101,0.1095,0.070101,0.099999,3881,0
+LOTWW.US,D,20250324,000000,0.12,0.17,0.12,0.1348,75840,0
+LOTWW.US,D,20250325,000000,0.2025,0.205,0.1498,0.1498,11460,0
+LOTWW.US,D,20250326,000000,0.135,0.135,0.1208,0.1212,5842,0
+LOTWW.US,D,20250327,000000,0.1803,0.1806,0.1003,0.1349,1220,0
+LOTWW.US,D,20250328,000000,0.106,0.148,0.106,0.146832,11264,0
+LOTWW.US,D,20250331,000000,0.1161,0.1222,0.1161,0.1222,418,0
+LOTWW.US,D,20250401,000000,0.1086,0.1086,0.091,0.091,18142,0
+LOTWW.US,D,20250403,000000,0.075,0.075,0.075,0.075,308,0
+LOTWW.US,D,20250404,000000,0.08,0.0947,0.08,0.09,17813,0
+LOTWW.US,D,20250407,000000,0.0705,0.0705,0.052,0.052,9900,0
+LOTWW.US,D,20250411,000000,0.0801,0.0801,0.0801,0.0801,200,0
+LOTWW.US,D,20250414,000000,0.112176,0.112176,0.112176,0.112176,2734,0
+LOTWW.US,D,20250416,000000,0.1122,0.1122,0.1121,0.1121,1300,0
+LOTWW.US,D,20250423,000000,0.1078,0.1078,0.0875,0.1077,15500,0
+LOTWW.US,D,20250429,000000,0.11,0.125,0.104,0.1112,52606,0
+LOTWW.US,D,20250430,000000,0.117,0.117,0.114,0.114,5600,0
+LOTWW.US,D,20250501,000000,0.1482,0.1482,0.1225,0.1354,7000,0
+LOTWW.US,D,20250502,000000,0.133,0.1901,0.133,0.1713,6899,0
+LOTWW.US,D,20250508,000000,0.15,0.16,0.15,0.15,10633,0
+LOTWW.US,D,20250512,000000,0.13,0.15,0.12,0.15,1938,0
+LOTWW.US,D,20250513,000000,0.15,0.15,0.15,0.15,200,0
+LOTWW.US,D,20250516,000000,0.135,0.135,0.1204,0.135,6673,0
+LOTWW.US,D,20250519,000000,0.128,0.128,0.128,0.128,10000,0
+LOTWW.US,D,20250521,000000,0.1261,0.1262,0.1261,0.1262,860,0
+LOTWW.US,D,20250529,000000,0.162,0.1999,0.14,0.14,11297,0
+LOTWW.US,D,20250530,000000,0.1362,0.1363,0.136,0.1361,12100,0
+LOTWW.US,D,20250606,000000,0.1351,0.1351,0.1351,0.1351,5172,0
+LOTWW.US,D,20250609,000000,0.13,0.13,0.126,0.128,4217,0
+LOTWW.US,D,20250610,000000,0.119,0.119,0.0999,0.0999,94709,0
+LOTWW.US,D,20250611,000000,0.1,0.1,0.1,0.1,740,0
+LOTWW.US,D,20250616,000000,0.1026,0.1026,0.1,0.1,52093,0
+LOTWW.US,D,20250617,000000,0.1019,0.1019,0.100001,0.100001,1179,0
+LOTWW.US,D,20250625,000000,0.1201,0.1202,0.105,0.105,89185,0
+LOTWW.US,D,20250627,000000,0.105,0.105,0.105,0.105,4366,0
+LOTWW.US,D,20250702,000000,0.1002,0.1002,0.1,0.1,11099,0
+LOTWW.US,D,20250703,000000,0.1049,0.122,0.1048,0.122,3618,0
+LOTWW.US,D,20250707,000000,0.12,0.122751,0.1199,0.12,59340,0
+LOTWW.US,D,20250708,000000,0.1227,0.1255,0.1227,0.1255,15500,0
+LOTWW.US,D,20250709,000000,0.12,0.12,0.12,0.12,100,0
+LOTWW.US,D,20250710,000000,0.1272,0.1344,0.1272,0.1344,1189,0
+LOTWW.US,D,20250714,000000,0.1453,0.1453,0.1453,0.1453,3100,0
+LOTWW.US,D,20250717,000000,0.1302,0.139,0.13,0.1307,5454,0
+LOTWW.US,D,20250721,000000,0.1307,0.1328,0.13,0.13,339,0
+LOTWW.US,D,20250722,000000,0.127,0.127,0.1237,0.1269,2561,0
+LOTWW.US,D,20250724,000000,0.1202,0.1202,0.1201,0.1201,1302,0
+LOTWW.US,D,20250725,000000,0.1177,0.13,0.1177,0.13,11062,0
+LOTWW.US,D,20250728,000000,0.1223,0.1223,0.1223,0.1223,1070,0
+LOTWW.US,D,20250730,000000,0.1102,0.1275,0.1002,0.1004,21337,0
+LOTWW.US,D,20250731,000000,0.125,0.125,0.125,0.125,7500,0
+LOTWW.US,D,20250801,000000,0.1002,0.1002,0.1,0.1,10300,0
+LOTWW.US,D,20250805,000000,0.1002,0.1002,0.1,0.1,1000,0
+LOTWW.US,D,20250807,000000,0.1001,0.1001,0.0851,0.0852,29805,0
+LOTWW.US,D,20250811,000000,0.0852,0.0852,0.0851,0.0851,11244,0
+LOTWW.US,D,20250813,000000,0.0851,0.1,0.0851,0.1,5294,0
+LOTWW.US,D,20250818,000000,0.082,0.1074,0.082,0.1069,6850,0
+LOTWW.US,D,20250819,000000,0.0852,0.1063,0.0851,0.1061,5100,0
+LOTWW.US,D,20250821,000000,0.1064,0.1064,0.0896,0.0896,3426,0
+LOTWW.US,D,20250822,000000,0.0972,0.1025,0.0903,0.0978,65317,0
+LOTWW.US,D,20250828,000000,0.09,0.09,0.09,0.09,300,0
+LOTWW.US,D,20250829,000000,0.099751,0.099751,0.0895,0.096983,8834,0
+LOTWW.US,D,20250902,000000,0.0896,0.0896,0.0896,0.0896,100,0
+LOTWW.US,D,20250908,000000,0.0901,0.102201,0.0891,0.0891,8100,0
+LOTWW.US,D,20250909,000000,0.1018,0.1022,0.0863,0.0863,12817,0
+LOTWW.US,D,20250910,000000,0.0864,0.0864,0.0864,0.0864,100,0
+LOTWW.US,D,20250911,000000,0.0876,0.091201,0.0851,0.085539,4803,0
+LOTWW.US,D,20250912,000000,0.0861,0.0861,0.065,0.085,103619,0
+LOTWW.US,D,20250915,000000,0.0884,0.09115,0.0681,0.0682,65754,0
+LOTWW.US,D,20250916,000000,0.16,0.16,0.075,0.075,735285,0
+LOTWW.US,D,20250917,000000,0.0793,0.079725,0.075,0.079,16641,0
+LOTWW.US,D,20250919,000000,0.0872,0.089,0.0805,0.0805,4600,0
+LOTWW.US,D,20250923,000000,0.0805,0.0805,0.0805,0.0805,200,0
+LOTWW.US,D,20250924,000000,0.081,0.081,0.081,0.081,1166,0
+LOTWW.US,D,20250926,000000,0.0939,0.1,0.0806,0.0806,2666,0
+LOTWW.US,D,20250929,000000,0.0805,0.0805,0.0805,0.0805,105,0
+LOTWW.US,D,20250930,000000,0.0821,0.0825,0.071,0.0711,29037,0
+LOTWW.US,D,20251001,000000,0.0799,0.086499,0.073,0.0802,54411,0
+LOTWW.US,D,20251002,000000,0.0731,0.0731,0.0701,0.0703,23994,0
+LOTWW.US,D,20251003,000000,0.0789,0.0789,0.07,0.0706,39652,0
+LOTWW.US,D,20251006,000000,0.071049,0.086,0.071049,0.086,19368,0
+LOTWW.US,D,20251007,000000,0.0859,0.086,0.08,0.086,3869,0
+LOTWW.US,D,20251008,000000,0.09,0.09,0.065,0.065,1466425,0
+LOTWW.US,D,20251009,000000,0.08,0.0839,0.0776,0.08,10820,0
+LOTWW.US,D,20251010,000000,0.0859,0.0859,0.0749,0.0749,3403,0
+LOTWW.US,D,20251014,000000,0.07,0.0711,0.07,0.071,750,0
+LOTWW.US,D,20251015,000000,0.0858,0.0988,0.078,0.078,20208,0
+LOTWW.US,D,20251020,000000,0.08,0.08,0.08,0.08,2313,0
+LOTWW.US,D,20251021,000000,0.077,0.077,0.077,0.077,100,0
+LOTWW.US,D,20251022,000000,0.077,0.078,0.077,0.078,4444,0
+LOTWW.US,D,20251029,000000,0.075,0.075,0.075,0.075,16220,0
+LOTWW.US,D,20251030,000000,0.08,0.08,0.08,0.08,180,0
+LOTWW.US,D,20251031,000000,0.073,0.075,0.073,0.075,2665,0
+LOTWW.US,D,20251103,000000,0.1099,0.112,0.1099,0.112,2000,0
+LOTWW.US,D,20251106,000000,0.0707,0.08,0.0672,0.0672,15698,0
+LOTWW.US,D,20251107,000000,0.07,0.07,0.0671,0.07,1052,0
+LOTWW.US,D,20251111,000000,0.0703,0.075,0.0671,0.0671,10433,0
+LOTWW.US,D,20251112,000000,0.0666,0.0666,0.0665,0.0665,200,0
+LOTWW.US,D,20251113,000000,0.0666,0.07,0.0666,0.0666,8724,0
+LOTWW.US,D,20251114,000000,0.0651,0.0825,0.065,0.065,102588,0
+LOTWW.US,D,20251119,000000,0.07,0.075,0.0651,0.07,17611,0
+LOTWW.US,D,20251120,000000,0.065,0.065,0.065,0.065,600,0
+LOTWW.US,D,20251125,000000,0.0652,0.0652,0.0652,0.0652,222,0
+LOTWW.US,D,20251201,000000,0.065,0.065,0.065,0.065,230,0
+LOTWW.US,D,20251203,000000,0.065,0.065,0.065,0.065,122,0
+LOTWW.US,D,20251204,000000,0.0651,0.0651,0.065,0.065,200,0
+LOTWW.US,D,20251205,000000,0.065,0.07,0.065,0.0651,5026,0
+LOTWW.US,D,20251209,000000,0.07,0.07,0.065,0.065,25388,0
+LOTWW.US,D,20251211,000000,0.065,0.07,0.065,0.07,2166,0
+LOTWW.US,D,20251212,000000,0.08,0.08,0.0721,0.08,21500,0
+LOTWW.US,D,20251215,000000,0.08,0.08,0.065,0.065,15100,0
+LOTWW.US,D,20251219,000000,0.066,0.066,0.0649,0.065,899,0
+LOTWW.US,D,20251226,000000,0.0621,0.08,0.0621,0.08,4350,0
+LOTWW.US,D,20251229,000000,0.0673,0.0673,0.0673,0.0673,100,0
+LOTWW.US,D,20251230,000000,0.0619,0.07,0.0502,0.055,21601,0
+LOTWW.US,D,20260105,000000,0.0501,0.0666,0.0501,0.0666,14649,0
+LOTWW.US,D,20260106,000000,0.075,0.0774,0.075,0.0774,300,0
+LOTWW.US,D,20260108,000000,0.0774,0.0774,0.0774,0.0774,10000,0
+LOTWW.US,D,20260109,000000,0.0773,0.0774,0.0773,0.0774,500,0
+LOTWW.US,D,20260116,000000,0.0773,0.0774,0.0773,0.0774,500,0
+LOTWW.US,D,20260120,000000,0.0773,0.0773,0.0773,0.0773,500,0
+LOTWW.US,D,20260123,000000,0.0773,0.0774,0.055,0.0662,16019,0
+LOTWW.US,D,20260126,000000,0.0526,0.0773,0.0526,0.0773,30000,0
+LOTWW.US,D,20260128,000000,0.075,0.075,0.075,0.075,1104,0
+LOTWW.US,D,20260130,000000,0.075,0.075,0.075,0.075,100,0
+LOTWW.US,D,20260205,000000,0.07,0.07,0.0553,0.0553,7227,0
+LOTWW.US,D,20260206,000000,0.075,0.075,0.07,0.07,20425,0
+LOTWW.US,D,20260211,000000,0.0749,0.0749,0.065,0.065,10950,0
+LOTWW.US,D,20260212,000000,0.0675,0.0675,0.0656,0.0656,200,0
+LOTWW.US,D,20260213,000000,0.0656,0.07,0.0656,0.07,200,0
+LOTWW.US,D,20260217,000000,0.065,0.07,0.065,0.07,45910,0

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

@@ -0,0 +1,410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LSH.US,D,20240628,000000,5.15,5.37,4.01,4.01,1040700,0
+LSH.US,D,20240701,000000,4.1,4.25,3.85,3.91,175729,0
+LSH.US,D,20240702,000000,4.02,4.16,3.85,4.09,31972,0
+LSH.US,D,20240703,000000,4.0576,4.14,3.85,3.91,6067,0
+LSH.US,D,20240705,000000,4.1,4.1,3.85,3.9,21540,0
+LSH.US,D,20240708,000000,4.16,4.16,3.5,3.69,71117,0
+LSH.US,D,20240709,000000,3.66,3.85,3.32,3.76,168133,0
+LSH.US,D,20240710,000000,3.65,4,3.65,3.75,40014,0
+LSH.US,D,20240711,000000,3.71,3.9475,3.46,3.9475,15410,0
+LSH.US,D,20240712,000000,3.71,3.7293,2.93,3.5321,46002,0
+LSH.US,D,20240715,000000,3.46,3.49,3.21,3.25,17463,0
+LSH.US,D,20240716,000000,3.39,3.4099,3.01,3.106,43392,0
+LSH.US,D,20240717,000000,3,3.195,3,3.06,13608,0
+LSH.US,D,20240718,000000,3.17,3.19,3.0101,3.1672,14487,0
+LSH.US,D,20240719,000000,3.21,3.29,2.58,2.6,22038,0
+LSH.US,D,20240722,000000,2.64,3.18,2.5302,2.8,50046,0
+LSH.US,D,20240723,000000,2.84,2.9,2.5001,2.57,19783,0
+LSH.US,D,20240724,000000,2.5,2.775,2.42,2.72,22479,0
+LSH.US,D,20240725,000000,2.6,2.75,2.41,2.46,10962,0
+LSH.US,D,20240726,000000,2.5001,2.8,2.39,2.48,13256,0
+LSH.US,D,20240729,000000,2.5,2.5,2.1,2.22,13735,0
+LSH.US,D,20240730,000000,2.231,2.5001,2.231,2.37,50277,0
+LSH.US,D,20240731,000000,4.16,4.34,2.84,3.8,28509345,0
+LSH.US,D,20240801,000000,3.89,4.3,3.37,3.88,2157350,0
+LSH.US,D,20240802,000000,3.35,4.14,3.35,4,514099,0
+LSH.US,D,20240805,000000,3.6,4.2,3.4303,3.65,167918,0
+LSH.US,D,20240806,000000,3.86,4.01,3.57,3.75,109175,0
+LSH.US,D,20240807,000000,3.89,3.89,3.3,3.4,52213,0
+LSH.US,D,20240808,000000,3.3,3.38,3.01,3.06,63258,0
+LSH.US,D,20240809,000000,2.9,3.3,2.8,3.19,55226,0
+LSH.US,D,20240812,000000,3.21,3.72,2.91,3.24,66031,0
+LSH.US,D,20240813,000000,3.2,3.35,2.9,3.31,382390,0
+LSH.US,D,20240814,000000,3.28,3.2999,3.0051,3.1,225708,0
+LSH.US,D,20240815,000000,3.17,3.2,2.7801,2.9,69124,0
+LSH.US,D,20240816,000000,2.93,3.05,2.78,2.91,65508,0
+LSH.US,D,20240819,000000,2.83,2.96,2.4,2.55,63016,0
+LSH.US,D,20240820,000000,2.56,2.9,2.5,2.61,20369,0
+LSH.US,D,20240821,000000,2.7,2.8702,2.62,2.74,20285,0
+LSH.US,D,20240822,000000,2.74,2.7466,2.55,2.5501,9329,0
+LSH.US,D,20240823,000000,2.5,2.65,2.4413,2.515,5752,0
+LSH.US,D,20240826,000000,2.4975,3,2.4975,2.89,51396,0
+LSH.US,D,20240827,000000,2.87,3.7114,2.87,3.6,172888,0
+LSH.US,D,20240828,000000,3.68,3.895,3.3,3.51,75386,0
+LSH.US,D,20240829,000000,3.57,3.57,3.08,3.08,63233,0
+LSH.US,D,20240830,000000,3.21,3.33,2.95,2.95,33102,0
+LSH.US,D,20240903,000000,2.9,3.35,2.69,3.35,19474,0
+LSH.US,D,20240904,000000,3.27,3.45,3.1,3.2,12404,0
+LSH.US,D,20240905,000000,3.13,3.4799,3.13,3.24,2690,0
+LSH.US,D,20240906,000000,3.45,3.45,2.97,2.97,39281,0
+LSH.US,D,20240909,000000,3.26,3.5,3.05,3.21,20434,0
+LSH.US,D,20240910,000000,3.275,3.3,3.15,3.2,34849,0
+LSH.US,D,20240911,000000,3.23,3.23,3.11,3.18,28293,0
+LSH.US,D,20240912,000000,3.14,3.14,2.77,3,22487,0
+LSH.US,D,20240913,000000,3.0801,3.1,2.88,2.99,11040,0
+LSH.US,D,20240916,000000,3.08,3.08,2.72,2.82,3934,0
+LSH.US,D,20240917,000000,3.07,3.09,2.85,2.85,11186,0
+LSH.US,D,20240918,000000,2.98,2.98,2.28,2.39,54991,0
+LSH.US,D,20240919,000000,2.75,2.84,2.45,2.45,36465,0
+LSH.US,D,20240920,000000,2.58,2.7,2.5,2.56,33636,0
+LSH.US,D,20240923,000000,2.5,2.6,2.45,2.48,12942,0
+LSH.US,D,20240924,000000,2.5,2.53,2.4,2.4,14694,0
+LSH.US,D,20240925,000000,2.49,2.49,2.25,2.25,10462,0
+LSH.US,D,20240926,000000,2.38,2.581,2.16,2.45,19806,0
+LSH.US,D,20240927,000000,2.69,2.9025,2.53,2.53,23865,0
+LSH.US,D,20240930,000000,2.4342,3.63,2.4342,3.63,77020,0
+LSH.US,D,20241001,000000,3.98,3.98,2.78,3.08,104811,0
+LSH.US,D,20241002,000000,2.95,3.28,2.9,2.9,15584,0
+LSH.US,D,20241003,000000,2.9,3.5545,2.9,3.5,27401,0
+LSH.US,D,20241004,000000,3.2542,3.44,3.15,3.15,20541,0
+LSH.US,D,20241007,000000,3.075,3.144,3,3.01,5729,0
+LSH.US,D,20241008,000000,3.09,3.09,2.685,2.685,21019,0
+LSH.US,D,20241009,000000,2.6,3.09,2.6,2.8001,6283,0
+LSH.US,D,20241010,000000,2.8,3,2.51,2.7,26867,0
+LSH.US,D,20241011,000000,2.66,3.1253,2.5001,2.94,36618,0
+LSH.US,D,20241014,000000,3.0097,3.49,2.8,3.01,63717,0
+LSH.US,D,20241015,000000,2.98,3.3,2.95,3.26,18811,0
+LSH.US,D,20241016,000000,3.14,3.14,2.93,2.97,3839,0
+LSH.US,D,20241017,000000,3,3.29,2.98,2.98,24665,0
+LSH.US,D,20241018,000000,2.9826,3.105,2.9826,3.01,6770,0
+LSH.US,D,20241021,000000,2.99,3.07,2.74,2.84,13446,0
+LSH.US,D,20241022,000000,3.028,3.08,2.6101,2.71,24769,0
+LSH.US,D,20241023,000000,2.75,3.24,2.415,2.52,32458,0
+LSH.US,D,20241024,000000,2.47,2.8,2.47,2.77,30168,0
+LSH.US,D,20241025,000000,2.68,2.68,2.45,2.53,7978,0
+LSH.US,D,20241028,000000,2.58,2.64,2.47,2.64,4109,0
+LSH.US,D,20241029,000000,2.77,2.77,2.5,2.5,11112,0
+LSH.US,D,20241030,000000,2.49,2.6999,2.19,2.31,16456,0
+LSH.US,D,20241031,000000,2.34,2.4,2.21,2.21,2218,0
+LSH.US,D,20241101,000000,2.34,2.44,2.226,2.226,11008,0
+LSH.US,D,20241104,000000,2.404,2.89,2.33,2.61,35600,0
+LSH.US,D,20241105,000000,2.61,2.82,2.61,2.63,8526,0
+LSH.US,D,20241106,000000,2.56,2.67,2.5,2.67,3933,0
+LSH.US,D,20241107,000000,2.7,2.78,2.6,2.78,7165,0
+LSH.US,D,20241108,000000,2.6,2.75,2.51,2.52,12127,0
+LSH.US,D,20241111,000000,2.43,3.14,2.3,3.03,202428,0
+LSH.US,D,20241112,000000,3.01,3.18,2.8,3.1,43009,0
+LSH.US,D,20241113,000000,2.97,3.0837,2.8506,2.91,10702,0
+LSH.US,D,20241114,000000,3.02,3.0999,2.43,2.43,18291,0
+LSH.US,D,20241115,000000,2.6264,2.9,2.38,2.9,10755,0
+LSH.US,D,20241118,000000,2.94,3.03,2.5101,2.6,158428,0
+LSH.US,D,20241119,000000,2.8244,2.8244,2.31,2.31,41787,0
+LSH.US,D,20241120,000000,2.5,2.76,2.3,2.44,11870,0
+LSH.US,D,20241121,000000,2.59,2.71,2.43,2.54,15481,0
+LSH.US,D,20241122,000000,2.585,3.24,2.585,3.24,61308,0
+LSH.US,D,20241125,000000,3.7,3.8,2.76,2.94,201830,0
+LSH.US,D,20241126,000000,2.95,3.14,2.73,2.93,167609,0
+LSH.US,D,20241127,000000,2.75,2.86,2.25,2.5,154997,0
+LSH.US,D,20241129,000000,2.49,2.578,2.45,2.45,7887,0
+LSH.US,D,20241202,000000,2.52,2.985,2.45,2.45,39050,0
+LSH.US,D,20241203,000000,2.54,2.6947,2.37,2.37,46088,0
+LSH.US,D,20241204,000000,2.52,2.52,2.4,2.4,17823,0
+LSH.US,D,20241205,000000,2.645,2.6853,2.34,2.44,13632,0
+LSH.US,D,20241206,000000,2.54,2.825,2.46,2.5342,111239,0
+LSH.US,D,20241209,000000,2.49,2.62,2.3301,2.36,23941,0
+LSH.US,D,20241210,000000,2.49,2.51,2.33,2.4,24825,0
+LSH.US,D,20241211,000000,2.45,2.69,2.45,2.63,81618,0
+LSH.US,D,20241212,000000,2.62,2.62,2.4573,2.49,41035,0
+LSH.US,D,20241213,000000,2.4401,2.56,2.34,2.4894,8526,0
+LSH.US,D,20241216,000000,2.5,2.64,2.4,2.56,18313,0
+LSH.US,D,20241217,000000,2.45,2.59,2.4175,2.59,9559,0
+LSH.US,D,20241218,000000,2.53,2.85,2.48,2.55,27387,0
+LSH.US,D,20241219,000000,2.64,2.65,2.5236,2.53,14670,0
+LSH.US,D,20241220,000000,2.48,2.61,2.47,2.54,45986,0
+LSH.US,D,20241223,000000,2.52,2.65,2.41,2.53,8319,0
+LSH.US,D,20241224,000000,2.5542,2.5542,2.4,2.46,12230,0
+LSH.US,D,20241226,000000,2.55,2.85,2.4706,2.55,25236,0
+LSH.US,D,20241227,000000,2.63,2.6999,2.51,2.59,13816,0
+LSH.US,D,20241230,000000,2.64,3.4,2.4911,2.7,238668,0
+LSH.US,D,20241231,000000,2.62,2.7499,2.43,2.5,86419,0
+LSH.US,D,20250102,000000,2.47,2.682,2.4601,2.47,23140,0
+LSH.US,D,20250103,000000,2.5,2.7,2.5,2.54,16762,0
+LSH.US,D,20250106,000000,2.52,3.15,2.52,2.8,38340,0
+LSH.US,D,20250107,000000,2.54,3.0199,2.52,2.9201,45030,0
+LSH.US,D,20250108,000000,3,3.35,2.78,3.3,237375,0
+LSH.US,D,20250110,000000,3.05,3.35,2.645,2.765,172401,0
+LSH.US,D,20250113,000000,3.3,3.39,2.1,2.13,183099,0
+LSH.US,D,20250114,000000,2.17,2.21,1.78,2.05,140984,0
+LSH.US,D,20250115,000000,1.95,2.14,1.95,2.025,31246,0
+LSH.US,D,20250116,000000,1.97,2.1855,1.96,2.08,83758,0
+LSH.US,D,20250117,000000,2.11,2.11,1.8748,2.02,83186,0
+LSH.US,D,20250121,000000,2.03,2.04,1.92,1.98,72668,0
+LSH.US,D,20250122,000000,1.95,1.99,1.9,1.92,27811,0
+LSH.US,D,20250123,000000,2.05,2.1625,1.84,1.97,4201869,0
+LSH.US,D,20250124,000000,2.25,2.25,1.9268,2.13,682053,0
+LSH.US,D,20250127,000000,2.2,2.25,2.01,2.17,545070,0
+LSH.US,D,20250128,000000,2.32,2.39,2.06,2.24,337613,0
+LSH.US,D,20250129,000000,2.12,2.204,2.06,2.16,150460,0
+LSH.US,D,20250130,000000,2.16,2.22,2.06,2.14,116427,0
+LSH.US,D,20250131,000000,2.1,2.16,2.06,2.11,78999,0
+LSH.US,D,20250203,000000,2,2.08,1.935,2.01,214356,0
+LSH.US,D,20250204,000000,2.01,2.08,1.93,1.96,114529,0
+LSH.US,D,20250205,000000,2,2.05,1.97,2.02,491072,0
+LSH.US,D,20250206,000000,2.2,2.21,2.04,2.08,747810,0
+LSH.US,D,20250207,000000,2.02,2.0796,2,2.04,224409,0
+LSH.US,D,20250210,000000,2,2.0694,1.97,2.02,158854,0
+LSH.US,D,20250211,000000,2.03,2.07,1.95,1.99,188698,0
+LSH.US,D,20250212,000000,1.96,2,1.88,2,137172,0
+LSH.US,D,20250213,000000,2,2.025,1.945,1.95,163551,0
+LSH.US,D,20250214,000000,1.94,1.98,1.9,1.94,141208,0
+LSH.US,D,20250218,000000,1.85,1.88,1.7,1.83,290630,0
+LSH.US,D,20250219,000000,1.87,1.87,1.75,1.8,98342,0
+LSH.US,D,20250220,000000,1.8,1.8951,1.7839,1.81,34096,0
+LSH.US,D,20250221,000000,1.84,1.92,1.8,1.89,46133,0
+LSH.US,D,20250224,000000,1.95,1.95,1.815,1.83,62344,0
+LSH.US,D,20250225,000000,1.85,1.9,1.8101,1.86,52354,0
+LSH.US,D,20250226,000000,1.86,1.885,1.82,1.83,51919,0
+LSH.US,D,20250227,000000,1.84,1.86,1.8,1.811,51028,0
+LSH.US,D,20250228,000000,1.83,1.85,1.75,1.785,32136,0
+LSH.US,D,20250303,000000,1.74,1.8048,1.66,1.664,110860,0
+LSH.US,D,20250304,000000,1.66,1.67,1.1227,1.17,571001,0
+LSH.US,D,20250305,000000,1.15,1.25,1.15,1.21,128306,0
+LSH.US,D,20250306,000000,1.22,1.32,1.21,1.3,62935,0
+LSH.US,D,20250307,000000,1.3,1.3,1.2001,1.21,31435,0
+LSH.US,D,20250310,000000,1.14,1.1699,1.06,1.08,74572,0
+LSH.US,D,20250311,000000,1.0786,1.11,1.0101,1.07,22132,0
+LSH.US,D,20250312,000000,1.06,1.09,1.0401,1.08,14567,0
+LSH.US,D,20250313,000000,1.08,1.08,1.035,1.07,15553,0
+LSH.US,D,20250314,000000,1.06,1.09,1.03,1.07,22399,0
+LSH.US,D,20250317,000000,1.07,1.09,1.01,1.05,29510,0
+LSH.US,D,20250318,000000,1.07,1.11,1.02,1.105,28117,0
+LSH.US,D,20250319,000000,1.06,1.09,0.98,1.08,63878,0
+LSH.US,D,20250320,000000,1.05,1.06,1.02,1.05,47356,0
+LSH.US,D,20250321,000000,1.04,1.06,1.02,1.06,30349,0
+LSH.US,D,20250324,000000,1.09,1.25,1.0599,1.15,173895,0
+LSH.US,D,20250325,000000,1.145,1.19,1.1,1.19,36281,0
+LSH.US,D,20250326,000000,1.19,1.2294,1.17,1.19,38099,0
+LSH.US,D,20250327,000000,1.26,1.28,1.15,1.269,30817,0
+LSH.US,D,20250328,000000,1.27,1.29,1.12,1.21,49142,0
+LSH.US,D,20250331,000000,1.11,1.2062,1.05,1.07,119615,0
+LSH.US,D,20250401,000000,1.07,1.16,1.05,1.11,33173,0
+LSH.US,D,20250402,000000,1.1,1.1,1.06,1.06,22031,0
+LSH.US,D,20250403,000000,1.09,1.09,1.02,1.07,25917,0
+LSH.US,D,20250404,000000,1.01,1.07,1.01,1.055,22165,0
+LSH.US,D,20250407,000000,1,1.0002,0.88,0.9501,97095,0
+LSH.US,D,20250408,000000,1.0067,1.06,1,1,23417,0
+LSH.US,D,20250409,000000,0.975,1.038,0.9584,1.025,14384,0
+LSH.US,D,20250410,000000,0.9825,1,0.95,0.97,15164,0
+LSH.US,D,20250411,000000,0.96,1,0.9003,1,18948,0
+LSH.US,D,20250414,000000,1.02,1.05,0.9644,0.9912,30928,0
+LSH.US,D,20250415,000000,0.9886,1.0133,0.93,0.98,23085,0
+LSH.US,D,20250416,000000,1.0185,1.0185,0.9624,1,9043,0
+LSH.US,D,20250417,000000,0.9568,1,0.9495,0.964,4975,0
+LSH.US,D,20250421,000000,0.9646,1.039999,0.9645,1,22500,0
+LSH.US,D,20250422,000000,1,1.02,0.92,0.93,39426,0
+LSH.US,D,20250423,000000,0.92,0.9979,0.9,0.935,110080,0
+LSH.US,D,20250424,000000,0.97,1.0109,0.9071,0.9922,33331,0
+LSH.US,D,20250425,000000,1,1.09,0.96,1.0338,32668,0
+LSH.US,D,20250428,000000,1.04,1.0699,0.99,1.01,13324,0
+LSH.US,D,20250429,000000,0.9928,1.06,0.95,1.0399,19823,0
+LSH.US,D,20250430,000000,1,1.03,0.9521,1.0179,24169,0
+LSH.US,D,20250501,000000,0.985,1.0298,0.965,1.014,11598,0
+LSH.US,D,20250502,000000,0.9859,1.01,0.95,0.98,14002,0
+LSH.US,D,20250505,000000,0.95,1.01,0.93,0.98,36407,0
+LSH.US,D,20250506,000000,0.97,0.98,0.93,0.931,32679,0
+LSH.US,D,20250507,000000,0.931,0.979,0.93,0.9692,31581,0
+LSH.US,D,20250508,000000,0.98,0.98,0.95,0.9683,19857,0
+LSH.US,D,20250509,000000,0.955478,0.986999,0.8901,0.922,53792,0
+LSH.US,D,20250512,000000,0.983,1.35,0.95,1.0801,341582,0
+LSH.US,D,20250513,000000,0.988,1.07,0.84,0.9121,146066,0
+LSH.US,D,20250514,000000,0.9221,0.94,0.8558,0.8558,56666,0
+LSH.US,D,20250515,000000,0.8678,0.91,0.848,0.8803,59496,0
+LSH.US,D,20250516,000000,0.9,0.905,0.85,0.8667,34098,0
+LSH.US,D,20250519,000000,0.89999,0.9594,0.8523,0.91,44240,0
+LSH.US,D,20250520,000000,0.89,1.02,0.88,0.99,127478,0
+LSH.US,D,20250521,000000,1.03,1.03,0.95,1.0191,9599,0
+LSH.US,D,20250522,000000,0.97,0.9767,0.95,0.97,9637,0
+LSH.US,D,20250523,000000,0.94,0.99,0.86331,0.97,16280,0
+LSH.US,D,20250527,000000,0.9,0.93,0.9,0.918,3467,0
+LSH.US,D,20250528,000000,0.95,1.09,0.935,0.94,7325,0
+LSH.US,D,20250529,000000,0.995,0.995,0.95,0.9521,4917,0
+LSH.US,D,20250530,000000,0.97,0.99,0.93,0.96,10453,0
+LSH.US,D,20250602,000000,0.9666,0.9705,0.93,0.96,8443,0
+LSH.US,D,20250603,000000,0.93,0.99,0.93,0.98,3410,0
+LSH.US,D,20250604,000000,0.9601,0.97,0.94,0.9401,9778,0
+LSH.US,D,20250605,000000,0.93,0.967999,0.93,0.93,2502,0
+LSH.US,D,20250606,000000,0.9302,0.9302,0.9301,0.9301,5011,0
+LSH.US,D,20250609,000000,0.96,0.96,0.93,0.935,4359,0
+LSH.US,D,20250610,000000,0.925,0.95,0.925,0.9375,13458,0
+LSH.US,D,20250611,000000,0.9,1.02,0.9,1.01,44810,0
+LSH.US,D,20250612,000000,0.99,1,0.9427,0.9427,8800,0
+LSH.US,D,20250613,000000,0.91,0.95,0.9009,0.9348,9644,0
+LSH.US,D,20250616,000000,0.91,0.93,0.91,0.93,5907,0
+LSH.US,D,20250617,000000,0.91,1,0.91,1,31083,0
+LSH.US,D,20250618,000000,0.9998,0.9998,0.9601,0.97,12856,0
+LSH.US,D,20250620,000000,0.96,0.9889,0.95,0.9504,7289,0
+LSH.US,D,20250623,000000,0.96,1.06,0.935,0.96,18719,0
+LSH.US,D,20250624,000000,0.9463,0.9463,0.900101,0.91,4547,0
+LSH.US,D,20250625,000000,0.90695,0.92745,0.8812,0.9212,14917,0
+LSH.US,D,20250626,000000,0.890101,0.9244,0.84,0.912,48850,0
+LSH.US,D,20250627,000000,0.91,0.91,0.8509,0.89,4484,0
+LSH.US,D,20250630,000000,0.815,0.8988,0.815,0.85,5323,0
+LSH.US,D,20250701,000000,0.84,0.875,0.84,0.851,6315,0
+LSH.US,D,20250702,000000,0.84,0.8809,0.823,0.88,18502,0
+LSH.US,D,20250703,000000,0.85,0.9177,0.83,0.841,8452,0
+LSH.US,D,20250707,000000,0.95,0.95,0.843,0.88,4135,0
+LSH.US,D,20250708,000000,0.8767,0.88,0.86,0.861,11395,0
+LSH.US,D,20250710,000000,0.862,0.9846,0.841,0.91,46967,0
+LSH.US,D,20250711,000000,0.92,0.9382,0.87,0.9382,14694,0
+LSH.US,D,20250714,000000,0.949,0.949,0.9,0.92055,4412,0
+LSH.US,D,20250715,000000,0.8761,0.91,0.8399,0.8916,29944,0
+LSH.US,D,20250716,000000,0.899,0.899,0.855,0.8622,31858,0
+LSH.US,D,20250717,000000,0.8623,0.8623,0.846,0.85,22292,0
+LSH.US,D,20250718,000000,0.85,0.85,0.845,0.8466,12298,0
+LSH.US,D,20250721,000000,0.845,0.85,0.82,0.83,14422,0
+LSH.US,D,20250722,000000,0.821,0.8349,0.82,0.8301,8478,0
+LSH.US,D,20250723,000000,0.8598,0.89,0.8343,0.87,12462,0
+LSH.US,D,20250724,000000,0.87,0.8941,0.83,0.831,14686,0
+LSH.US,D,20250725,000000,0.831,0.853,0.815,0.8448,14626,0
+LSH.US,D,20250728,000000,0.822,0.8579,0.7889,0.8055,8312,0
+LSH.US,D,20250729,000000,0.8003,0.94,0.8,0.8474,48762,0
+LSH.US,D,20250730,000000,0.82001,0.84,0.82001,0.8335,7456,0
+LSH.US,D,20250731,000000,0.8599,0.8599,0.81,0.82,11602,0
+LSH.US,D,20250801,000000,0.81,0.8449,0.81,0.82,15460,0
+LSH.US,D,20250804,000000,0.79,0.8326,0.783,0.8191,39777,0
+LSH.US,D,20250805,000000,0.8189,0.87,0.81596,0.8402,11930,0
+LSH.US,D,20250806,000000,0.8402,0.851,0.83,0.8402,9973,0
+LSH.US,D,20250807,000000,0.8301,0.8505,0.8301,0.8505,20596,0
+LSH.US,D,20250808,000000,0.85,0.850101,0.8488,0.8501,2214,0
+LSH.US,D,20250811,000000,0.8553,0.86,0.821,0.8435,76220,0
+LSH.US,D,20250812,000000,0.86,0.96,0.822,0.859,55517,0
+LSH.US,D,20250813,000000,0.871,0.92,0.8401,0.8801,22565,0
+LSH.US,D,20250814,000000,0.866,0.893,0.8501,0.89,13888,0
+LSH.US,D,20250815,000000,0.876,0.89,0.870801,0.89,10145,0
+LSH.US,D,20250818,000000,0.870001,0.88,0.8509,0.857,9340,0
+LSH.US,D,20250819,000000,0.84,0.87,0.84,0.850101,17428,0
+LSH.US,D,20250820,000000,0.8889,0.902,0.88,0.902,8317,0
+LSH.US,D,20250821,000000,0.891201,0.891201,0.8381,0.8706,16254,0
+LSH.US,D,20250822,000000,0.8603,0.8649,0.8491,0.86,7897,0
+LSH.US,D,20250825,000000,0.83,0.8863,0.83,0.86,32447,0
+LSH.US,D,20250826,000000,0.86,0.9,0.86,0.88,27065,0
+LSH.US,D,20250827,000000,0.9,0.90495,0.85,0.86,32264,0
+LSH.US,D,20250828,000000,0.8657,0.87575,0.8657,0.8754,2340,0
+LSH.US,D,20250829,000000,0.874,1.48,0.874,1.14,5961551,0
+LSH.US,D,20250902,000000,1.09,1.405,1.0899,1.18,759563,0
+LSH.US,D,20250903,000000,1.2129,1.29,1.2,1.25,179727,0
+LSH.US,D,20250904,000000,1.25,1.27,1.1911,1.2,80920,0
+LSH.US,D,20250905,000000,1.13,1.22,1.115,1.16,117545,0
+LSH.US,D,20250908,000000,1.19,1.28,1.13,1.21,148599,0
+LSH.US,D,20250909,000000,1.17,1.27,1.14,1.16,79242,0
+LSH.US,D,20250910,000000,1.23,1.39,1.13,1.18,436928,0
+LSH.US,D,20250911,000000,1.17,1.24,1.08,1.09,116882,0
+LSH.US,D,20250912,000000,1.1265,1.18,1.08,1.11,122696,0
+LSH.US,D,20250915,000000,1.12,1.13,1.03,1.07,222886,0
+LSH.US,D,20250916,000000,1.05,1.15,1.04,1.09,174097,0
+LSH.US,D,20250917,000000,1.14,1.1999,1.03,1.05,132830,0
+LSH.US,D,20250918,000000,1.05,1.14,1.05,1.14,28002,0
+LSH.US,D,20250919,000000,1.11,1.45,1.11,1.38,405071,0
+LSH.US,D,20250922,000000,1.35,1.38,1.22,1.28,143465,0
+LSH.US,D,20250923,000000,1.24,1.34,1.201,1.32,47978,0
+LSH.US,D,20250924,000000,1.28,1.3201,1.28,1.29,17090,0
+LSH.US,D,20250925,000000,1.28,1.59,1.254,1.36,286943,0
+LSH.US,D,20250926,000000,1.41,1.4299,1.27,1.4,131844,0
+LSH.US,D,20250929,000000,1.36,1.38,1.26,1.29,80870,0
+LSH.US,D,20250930,000000,1.24,1.34,1.22,1.29,27853,0
+LSH.US,D,20251001,000000,1.22,1.3699,1.22,1.31,39339,0
+LSH.US,D,20251002,000000,1.31,1.34,1.28,1.333,31211,0
+LSH.US,D,20251003,000000,1.31,1.34,1.3,1.3,15789,0
+LSH.US,D,20251006,000000,1.33,1.3536,1.33,1.342,25060,0
+LSH.US,D,20251007,000000,1.33,1.4099,1.33,1.38,23671,0
+LSH.US,D,20251008,000000,1.42,1.68,1.4,1.46,338623,0
+LSH.US,D,20251009,000000,1.57,1.57,1.4,1.41,69186,0
+LSH.US,D,20251010,000000,1.414,1.43,1.33,1.35,34669,0
+LSH.US,D,20251013,000000,1.3122,1.37,1.3122,1.32,31452,0
+LSH.US,D,20251014,000000,1.3204,1.35,1.3,1.33,47707,0
+LSH.US,D,20251015,000000,1.31,1.5,1.31,1.44,60757,0
+LSH.US,D,20251016,000000,1.44,1.45,1.36,1.38,18214,0
+LSH.US,D,20251017,000000,1.33,1.41,1.29,1.31,45660,0
+LSH.US,D,20251020,000000,1.29,1.37,1.21,1.3,55680,0
+LSH.US,D,20251021,000000,1.26,1.311,1.26,1.282,22041,0
+LSH.US,D,20251022,000000,1.26,1.27,1.215,1.25,29348,0
+LSH.US,D,20251023,000000,1.26,1.26,1.185,1.22,17432,0
+LSH.US,D,20251024,000000,1.2236,1.28,1.22,1.24,28701,0
+LSH.US,D,20251027,000000,1.21,1.255,1.21,1.23,1806,0
+LSH.US,D,20251028,000000,1.22,1.27,1.22,1.242,17726,0
+LSH.US,D,20251029,000000,1.2688,1.28,1.23,1.25,24611,0
+LSH.US,D,20251030,000000,1.25,1.28,1.215,1.24,25855,0
+LSH.US,D,20251031,000000,1.2001,1.21,1.18,1.19,29875,0
+LSH.US,D,20251103,000000,1.16,1.18,1.13,1.14,25959,0
+LSH.US,D,20251104,000000,1.13,1.15,1.1,1.13,13487,0
+LSH.US,D,20251105,000000,1.17,1.27,1.17,1.27,10127,0
+LSH.US,D,20251106,000000,1.24,1.27,1.1664,1.2,26315,0
+LSH.US,D,20251107,000000,1.18,1.18,1.05,1.05,21980,0
+LSH.US,D,20251110,000000,1.12,1.12,1.01,1.01,18846,0
+LSH.US,D,20251111,000000,1.03,1.03,0.9709,0.99,42910,0
+LSH.US,D,20251112,000000,1.0813,1.12,1.03,1.03,16607,0
+LSH.US,D,20251113,000000,1.0331,1.06,1.03,1.03,14435,0
+LSH.US,D,20251114,000000,0.9999,1.035,0.9999,1,11291,0
+LSH.US,D,20251117,000000,0.97,1,0.92,0.96,28316,0
+LSH.US,D,20251118,000000,1,1,0.9413,0.9895,18894,0
+LSH.US,D,20251119,000000,0.98,0.9844,0.94,0.94,6085,0
+LSH.US,D,20251120,000000,0.94,0.9743,0.92,0.9261,61707,0
+LSH.US,D,20251121,000000,0.93,0.93,0.82,0.9135,32255,0
+LSH.US,D,20251124,000000,0.855,0.88,0.855,0.8601,54263,0
+LSH.US,D,20251125,000000,0.855,0.878,0.855,0.8601,13085,0
+LSH.US,D,20251126,000000,0.88,1.01,0.88,0.913,10844,0
+LSH.US,D,20251128,000000,0.913,0.913,0.849,0.8691,21385,0
+LSH.US,D,20251201,000000,0.8421,0.897308,0.83,0.8674,32552,0
+LSH.US,D,20251202,000000,0.8801,0.8801,0.8229,0.84,20362,0
+LSH.US,D,20251203,000000,0.8003,0.82,0.7503,0.7503,32640,0
+LSH.US,D,20251204,000000,0.819,0.8199,0.751,0.803,15040,0
+LSH.US,D,20251205,000000,0.801,0.8098,0.7804,0.8009,2559,0
+LSH.US,D,20251208,000000,0.77525,0.797,0.77525,0.781,10454,0
+LSH.US,D,20251209,000000,0.7503,0.7874,0.7503,0.764,5074,0
+LSH.US,D,20251210,000000,0.75,0.75,0.7,0.75,23294,0
+LSH.US,D,20251211,000000,0.73,0.7499,0.71,0.7166,8880,0
+LSH.US,D,20251212,000000,0.7,0.7175,0.6817,0.6817,10470,0
+LSH.US,D,20251215,000000,0.69,0.7839,0.6701,0.7599,39288,0
+LSH.US,D,20251216,000000,0.7448,0.768,0.67,0.726,24670,0
+LSH.US,D,20251217,000000,0.726,0.733,0.726,0.733,1529,0
+LSH.US,D,20251218,000000,0.73,0.757,0.704,0.757,14376,0
+LSH.US,D,20251219,000000,0.7081,1,0.7081,0.9254,104064,0
+LSH.US,D,20251222,000000,0.9759,0.9759,0.91,0.9495,7121,0
+LSH.US,D,20251223,000000,0.871,0.95,0.871,0.95,2068,0
+LSH.US,D,20251224,000000,1,1,0.95,0.95,9209,0
+LSH.US,D,20251226,000000,0.96,0.96,0.8757,0.9067,9833,0
+LSH.US,D,20251229,000000,0.8834,0.9233,0.8067,0.8825,8167,0
+LSH.US,D,20251230,000000,0.9028,0.9028,0.88,0.8898,6714,0
+LSH.US,D,20251231,000000,0.87,0.9135,0.808,0.89,19783,0
+LSH.US,D,20260102,000000,0.85,0.89,0.85,0.89,2686,0
+LSH.US,D,20260106,000000,0.8458,0.8774,0.8458,0.853,6405,0
+LSH.US,D,20260107,000000,0.892,0.892,0.812,0.812,8277,0
+LSH.US,D,20260108,000000,0.8519,0.866,0.839,0.866,5577,0
+LSH.US,D,20260109,000000,0.8456,0.8478,0.81,0.812,9039,0
+LSH.US,D,20260112,000000,0.812,0.812,0.7886,0.791,3015,0
+LSH.US,D,20260113,000000,0.7958,0.97,0.789,0.8262,28623,0
+LSH.US,D,20260114,000000,0.8937,1,0.829,0.854,96217,0
+LSH.US,D,20260115,000000,0.867,0.997,0.857,0.8647,34851,0
+LSH.US,D,20260116,000000,0.8728,0.9303,0.8685,0.91,6719,0
+LSH.US,D,20260120,000000,0.9,0.9137,0.8846,0.9137,1897,0
+LSH.US,D,20260121,000000,0.88,1.32,0.8711,1.27,410365,0
+LSH.US,D,20260122,000000,1.13,1.1999,1.04,1.15,81422,0
+LSH.US,D,20260123,000000,1.15,1.15,1.09,1.12,12080,0
+LSH.US,D,20260126,000000,1.11,1.2,1.06,1.165,30425,0
+LSH.US,D,20260127,000000,1.15,1.375,1.125,1.2,91862,0
+LSH.US,D,20260128,000000,1.3,1.3,0.9871,1.0435,40867,0
+LSH.US,D,20260129,000000,1.03,1.0999,0.94,1.01,67292,0
+LSH.US,D,20260130,000000,0.96,1.01,0.9101,0.943,78976,0
+LSH.US,D,20260202,000000,0.91,0.91,0.6,0.764001,117999,0
+LSH.US,D,20260203,000000,0.73,0.772,0.697,0.748,60227,0
+LSH.US,D,20260204,000000,0.721,0.74,0.697101,0.718,6912,0
+LSH.US,D,20260205,000000,0.731,0.7325,0.62,0.6243,22123,0
+LSH.US,D,20260206,000000,0.601,0.612801,0.51545,0.5378,15292,0
+LSH.US,D,20260209,000000,0.55,0.6501,0.55,0.6005,58304,0
+LSH.US,D,20260210,000000,0.73682,0.73682,0.5742,0.595,6286,0
+LSH.US,D,20260211,000000,0.607,0.6295,0.6024,0.6295,6354,0
+LSH.US,D,20260212,000000,0.62,0.6498,0.58165,0.58165,8090,0
+LSH.US,D,20260213,000000,0.5726,0.61,0.55,0.5562,49298,0
+LSH.US,D,20260217,000000,0.582,0.583,0.5301,0.5566,12546,0
+LSH.US,D,20260218,000000,0.53,0.5697,0.53,0.5697,1105,0

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

@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LWACW.US,D,20250818,000000,0.1921,0.22,0.16,0.22,40779,0
+LWACW.US,D,20250819,000000,0.2488,0.2488,0.22,0.22,24684,0
+LWACW.US,D,20250820,000000,0.2394,0.25,0.1601,0.1601,3473,0
+LWACW.US,D,20250821,000000,0.25,0.25,0.18,0.18,161816,0
+LWACW.US,D,20250825,000000,0.19,0.19,0.1701,0.1701,2100,0
+LWACW.US,D,20250826,000000,0.21,0.21,0.21,0.21,108,0
+LWACW.US,D,20250827,000000,0.2284,0.2284,0.1608,0.18,3435,0
+LWACW.US,D,20250828,000000,0.185301,0.185301,0.185301,0.185301,1078,0
+LWACW.US,D,20250829,000000,0.199899,0.2,0.1614,0.2,1746,0
+LWACW.US,D,20250902,000000,0.1735,0.19,0.1611,0.189,4909,0
+LWACW.US,D,20250903,000000,0.1611,0.1772,0.1535,0.159,30489,0
+LWACW.US,D,20250904,000000,0.1546,0.16,0.13,0.136,370399,0
+LWACW.US,D,20250905,000000,0.1399,0.16,0.1399,0.15,189123,0
+LWACW.US,D,20250908,000000,0.156,0.164,0.15,0.15,112322,0
+LWACW.US,D,20250909,000000,0.1636,0.1636,0.1452,0.1625,25700,0
+LWACW.US,D,20250910,000000,0.164,0.164,0.15,0.15,3148,0
+LWACW.US,D,20250911,000000,0.15,0.1626,0.15,0.1626,300,0
+LWACW.US,D,20250912,000000,0.16399,0.164,0.1501,0.1501,1545,0
+LWACW.US,D,20250915,000000,0.1501,0.164,0.1453,0.1639,4333,0
+LWACW.US,D,20250916,000000,0.1401,0.1639,0.1401,0.1639,618,0
+LWACW.US,D,20250917,000000,0.1638,0.1638,0.1638,0.1638,133,0
+LWACW.US,D,20250918,000000,0.1626,0.1626,0.1626,0.1626,1433,0
+LWACW.US,D,20250919,000000,0.1626,0.172,0.1625,0.172,28977,0
+LWACW.US,D,20250923,000000,0.155,0.186,0.155,0.186,37179,0
+LWACW.US,D,20250924,000000,0.186,0.1939,0.185,0.1885,14892,0
+LWACW.US,D,20250925,000000,0.18,0.1896,0.18,0.1896,137948,0
+LWACW.US,D,20250929,000000,0.18,0.1919,0.18,0.1919,23200,0
+LWACW.US,D,20251001,000000,0.186,0.192,0.186,0.192,2700,0
+LWACW.US,D,20251003,000000,0.187099,0.194,0.187099,0.1939,4000,0
+LWACW.US,D,20251007,000000,0.191999,0.194,0.19,0.19,11400,0
+LWACW.US,D,20251008,000000,0.19,0.21,0.19,0.21,25350,0
+LWACW.US,D,20251009,000000,0.214,0.2319,0.2107,0.23,46607,0
+LWACW.US,D,20251010,000000,0.265399,0.27,0.238,0.2505,102869,0
+LWACW.US,D,20251014,000000,0.2505,0.2505,0.2504,0.2504,1006,0
+LWACW.US,D,20251015,000000,0.2455,0.275,0.2455,0.275,21400,0
+LWACW.US,D,20251020,000000,0.26,0.2799,0.26,0.27,88600,0
+LWACW.US,D,20251021,000000,0.26,0.2701,0.2523,0.2523,24331,0
+LWACW.US,D,20251027,000000,0.25,0.25,0.242999,0.25,182524,0
+LWACW.US,D,20251028,000000,0.2475,0.2499,0.2475,0.2475,410,0
+LWACW.US,D,20251030,000000,0.25,0.25,0.238,0.238,2860,0
+LWACW.US,D,20251031,000000,0.25,0.315001,0.25,0.25,5428,0
+LWACW.US,D,20251103,000000,0.38,0.4,0.261,0.308,19853,0
+LWACW.US,D,20251104,000000,0.33,0.33,0.251,0.2899,32844,0
+LWACW.US,D,20251105,000000,0.252,0.2899,0.252,0.28,3108,0
+LWACW.US,D,20251106,000000,0.28,0.28,0.28,0.28,100,0
+LWACW.US,D,20251107,000000,0.31,0.31,0.31,0.31,1011,0
+LWACW.US,D,20251111,000000,0.32,0.32,0.32,0.32,1612,0
+LWACW.US,D,20251112,000000,0.32,0.32,0.29,0.29,2137,0
+LWACW.US,D,20251114,000000,0.3,0.3,0.298,0.298,1159,0
+LWACW.US,D,20251117,000000,0.3,0.3,0.3,0.3,239,0
+LWACW.US,D,20251120,000000,0.32,0.32,0.32,0.32,3538,0
+LWACW.US,D,20251121,000000,0.28,0.3,0.28,0.3,2554,0
+LWACW.US,D,20251124,000000,0.28,0.28,0.28,0.28,138,0
+LWACW.US,D,20251125,000000,0.28,0.2801,0.28,0.28,8357,0
+LWACW.US,D,20251126,000000,0.2538,0.28,0.2538,0.28,7001,0
+LWACW.US,D,20251201,000000,0.28,0.3099,0.28,0.3099,13004,0
+LWACW.US,D,20251202,000000,0.32,0.32,0.3005,0.3005,2369,0
+LWACW.US,D,20251203,000000,0.3,0.3099,0.3,0.3,402,0
+LWACW.US,D,20251204,000000,0.3099,0.3099,0.298,0.298,232,0
+LWACW.US,D,20251205,000000,0.2799,0.2799,0.2799,0.2799,2020,0
+LWACW.US,D,20251210,000000,0.279899,0.279899,0.279899,0.279899,511,0
+LWACW.US,D,20251211,000000,0.27,0.27,0.2005,0.27,1250,0
+LWACW.US,D,20251215,000000,0.2299,0.28,0.2214,0.2799,21211,0
+LWACW.US,D,20251217,000000,0.2328,0.25,0.225099,0.25,20044,0
+LWACW.US,D,20251218,000000,0.25,0.25,0.2006,0.25,4351,0
+LWACW.US,D,20251223,000000,0.25,0.25,0.2005,0.25,2392,0
+LWACW.US,D,20251229,000000,0.196,0.28,0.196,0.2799,18342,0
+LWACW.US,D,20251230,000000,0.27,0.27,0.27,0.27,333,0
+LWACW.US,D,20260102,000000,0.2699,0.2699,0.2699,0.2699,147,0
+LWACW.US,D,20260105,000000,0.2799,0.2799,0.27,0.2798,8526,0
+LWACW.US,D,20260108,000000,0.2799,0.2799,0.2799,0.2799,1621,0
+LWACW.US,D,20260113,000000,0.2798,0.31,0.2798,0.28,30132,0
+LWACW.US,D,20260114,000000,0.241,0.28,0.2183,0.2376,11930,0
+LWACW.US,D,20260115,000000,0.23,0.25,0.1806,0.25,46112,0
+LWACW.US,D,20260127,000000,0.28,0.3,0.28,0.3,313667,0
+LWACW.US,D,20260128,000000,0.3098,0.33,0.305,0.32995,43765,0
+LWACW.US,D,20260129,000000,0.310466,0.3299,0.3,0.3299,5412,0
+LWACW.US,D,20260202,000000,0.32,0.32,0.32,0.32,16703,0
+LWACW.US,D,20260204,000000,0.2401,0.315,0.2401,0.31,17410,0
+LWACW.US,D,20260205,000000,0.3151,0.3151,0.3151,0.3151,1000,0
+LWACW.US,D,20260209,000000,0.3,0.3,0.3,0.3,247,0
+LWACW.US,D,20260211,000000,0.3,0.3198,0.2599,0.3198,97735,0
+LWACW.US,D,20260212,000000,0.2855,0.3199,0.2855,0.3199,1780,0
+LWACW.US,D,20260213,000000,0.28,0.28,0.28,0.28,49449,0
+LWACW.US,D,20260218,000000,0.3099,0.3099,0.3099,0.3099,600,0

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

@@ -0,0 +1,1458 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LYRA.US,D,20200501,000000,1050,1100,880,928,34774.54,0
+LYRA.US,D,20200504,000000,1000,1000,880.5,889,6046.72,0
+LYRA.US,D,20200505,000000,908.5,937.5,825,832.5,2869.8,0
+LYRA.US,D,20200506,000000,846.5,846.5,725,789.5,3841.56,0
+LYRA.US,D,20200507,000000,812.5,815,729.5,750,3043.68,0
+LYRA.US,D,20200508,000000,772.5,810,749,760.5,3235.48,0
+LYRA.US,D,20200511,000000,782.5,825,762.5,800,3449.52,0
+LYRA.US,D,20200512,000000,822.5,874.5,791,812.5,2494.42,0
+LYRA.US,D,20200513,000000,816.5,848.5,750.5,753,1289.8600000000001,0
+LYRA.US,D,20200514,000000,752.5,772.5,700,735,2466.96,0
+LYRA.US,D,20200515,000000,725,746,700,734,1041.3,0
+LYRA.US,D,20200518,000000,746,746,630,644,4940.62,0
+LYRA.US,D,20200519,000000,644,727,625,722,2365.38,0
+LYRA.US,D,20200520,000000,704.5,767,699.5,752,1479.78,0
+LYRA.US,D,20200521,000000,761,770.75,700,745,700.12,0
+LYRA.US,D,20200522,000000,757.5,757.5,715,721.5,1023.16,0
+LYRA.US,D,20200526,000000,735,865,735,784.5,4794.86,0
+LYRA.US,D,20200527,000000,813,850,778.5,797.5,3720.86,0
+LYRA.US,D,20200528,000000,809.5,810,771.75,782.5,3255.82,0
+LYRA.US,D,20200529,000000,775,825,775,793.5,2727.7200000000003,0
+LYRA.US,D,20200601,000000,796.5,845.5,788.5,805,4950.14,0
+LYRA.US,D,20200602,000000,815,836.5,786.25,798,5757.18,0
+LYRA.US,D,20200603,000000,800,809.5,790,797.5,1768.8600000000001,0
+LYRA.US,D,20200604,000000,787.5,809.5,787.4,800,2081.08,0
+LYRA.US,D,20200605,000000,802.5,805,778.5,797.5,4276.04,0
+LYRA.US,D,20200608,000000,802,809.5,792.5,797,1896.4,0
+LYRA.US,D,20200609,000000,797.5,801.75,777,779.5,1214.66,0
+LYRA.US,D,20200610,000000,787.5,800,779.875,788,1780.56,0
+LYRA.US,D,20200611,000000,775,798,734.005,750.5,3918.5,0
+LYRA.US,D,20200612,000000,768,773,693,700,3286.76,0
+LYRA.US,D,20200615,000000,688,741,688,699.5,4301.4400000000005,0
+LYRA.US,D,20200616,000000,700.5,720.75,658,659.5,3451.32,0
+LYRA.US,D,20200617,000000,665,682.71,630,637.5,2912.2400000000002,0
+LYRA.US,D,20200618,000000,645,702.5,645,671.5,2702.88,0
+LYRA.US,D,20200619,000000,678,695.5,637.5,643.5,3903.98,0
+LYRA.US,D,20200622,000000,646.5,655,579,582,4084.34,0
+LYRA.US,D,20200623,000000,592.5,604.75,530,556,4308.64,0
+LYRA.US,D,20200624,000000,556.5,636.5,553,616.5,4434.56,0
+LYRA.US,D,20200625,000000,626.5,660,610,629,3456.2000000000003,0
+LYRA.US,D,20200626,000000,630.5,630.5,535.35,545.5,13837,0
+LYRA.US,D,20200629,000000,550,586.5,545,556.5,2489.04,0
+LYRA.US,D,20200630,000000,557,581.5,537.5,567,1841.68,0
+LYRA.US,D,20200701,000000,569.5,577.5,555.005,563,6906.38,0
+LYRA.US,D,20200702,000000,566.5,572.835,541.5,555.5,1490.52,0
+LYRA.US,D,20200706,000000,565,573,522,541.5,1680.28,0
+LYRA.US,D,20200707,000000,534,573.5,532.5,566,1162.16,0
+LYRA.US,D,20200708,000000,572.5,616,572.5,603.5,2052.7,0
+LYRA.US,D,20200709,000000,603.5,629.5,592,607,1764.82,0
+LYRA.US,D,20200710,000000,604,635,595.005,628.5,1493.14,0
+LYRA.US,D,20200713,000000,624,625,573,575.5,1384.98,0
+LYRA.US,D,20200714,000000,576.5,581,540,558,921.72,0
+LYRA.US,D,20200715,000000,557.5,595.5,542,591,906.6,0
+LYRA.US,D,20200716,000000,579.5,591.5,549.75,580.5,1696.9,0
+LYRA.US,D,20200717,000000,574.5,582.5,555.5,566.5,2081.48,0
+LYRA.US,D,20200720,000000,562.5,573,547.505,551.5,1303.74,0
+LYRA.US,D,20200721,000000,551,563.5,525.5,530.5,1200.9,0
+LYRA.US,D,20200722,000000,526.5,574.5,526.5,572.5,1286.76,0
+LYRA.US,D,20200723,000000,572,618,565,608.5,1975.4,0
+LYRA.US,D,20200724,000000,619.5,645,589,632.5,1441.34,0
+LYRA.US,D,20200727,000000,635,657,625,649.5,1841.68,0
+LYRA.US,D,20200728,000000,652.5,652.5,626.5,644.5,719.32,0
+LYRA.US,D,20200729,000000,649.5,671,638,668.5,2366.44,0
+LYRA.US,D,20200730,000000,671.5,683.5,650,679.5,1213.38,0
+LYRA.US,D,20200731,000000,692,692,657.75,670,1138.3600000000001,0
+LYRA.US,D,20200803,000000,667.5,694,667.5,684,935.96,0
+LYRA.US,D,20200804,000000,678.5,699.5,675,686.5,4780.36,0
+LYRA.US,D,20200805,000000,682.5,709.5,682.5,698,810.0600000000001,0
+LYRA.US,D,20200806,000000,695,700,675,680.5,557.5,0
+LYRA.US,D,20200807,000000,680,687.5,675,675,626.5600000000001,0
+LYRA.US,D,20200810,000000,684,698,663,693,412.92,0
+LYRA.US,D,20200811,000000,696,707,656.005,664,1132.34,0
+LYRA.US,D,20200812,000000,668.5,690,664.25,673,1186.4,0
+LYRA.US,D,20200813,000000,666,686.79,654,662.5,4031.1,0
+LYRA.US,D,20200814,000000,654.5,696,650.5,691.5,393.8,0
+LYRA.US,D,20200817,000000,684.5,691.5,669.605,686.5,487.54,0
+LYRA.US,D,20200818,000000,679,695,678.5,689,687.02,0
+LYRA.US,D,20200819,000000,699.5,703.5,660.5,695,546.78,0
+LYRA.US,D,20200820,000000,692,692,681.55,687.5,213.54,0
+LYRA.US,D,20200821,000000,678.5,687.5,670.5,679,619.82,0
+LYRA.US,D,20200824,000000,684.5,684.5,652,656,1254.2,0
+LYRA.US,D,20200825,000000,665,694,653.82,686.5,447.92,0
+LYRA.US,D,20200826,000000,679,698.495,665,678,346.96,0
+LYRA.US,D,20200827,000000,677.5,681,660.5,667,427.90000000000003,0
+LYRA.US,D,20200828,000000,667.5,691.5,657.5,657.5,380.54,0
+LYRA.US,D,20200831,000000,660.5,671.5,653.5,653.5,828.4200000000001,0
+LYRA.US,D,20200901,000000,656.5,667.5,633.5,643.5,338.26,0
+LYRA.US,D,20200902,000000,637.5,647.25,626,630.5,387.24,0
+LYRA.US,D,20200903,000000,638,638.25,593,593,461.66,0
+LYRA.US,D,20200904,000000,590,603,543.865,564,910.5600000000001,0
+LYRA.US,D,20200908,000000,552,638.5,550,625.5,635.86,0
+LYRA.US,D,20200909,000000,637,637,589.5,623.5,548.74,0
+LYRA.US,D,20200910,000000,623.5,623.5,576.5,591,285.14,0
+LYRA.US,D,20200911,000000,593,615.505,581,581,309.28000000000003,0
+LYRA.US,D,20200914,000000,585,594.48,585,591,138.18,0
+LYRA.US,D,20200915,000000,594.5,600,575,575.5,133.66,0
+LYRA.US,D,20200916,000000,579.5,598.5,577.5,579.5,486.84000000000003,0
+LYRA.US,D,20200917,000000,575,589,575,584.5,139.70000000000002,0
+LYRA.US,D,20200918,000000,589.5,597,575,596.5,579.14,0
+LYRA.US,D,20200921,000000,586,591.5,572.75,584.5,558.3000000000001,0
+LYRA.US,D,20200922,000000,586,598.5,586,598.5,106.18,0
+LYRA.US,D,20200923,000000,597.5,599.5,563,572,322.78000000000003,0
+LYRA.US,D,20200924,000000,581,599,560.75,572.5,154.52,0
+LYRA.US,D,20200925,000000,582.5,589.56,560,581,356.54,0
+LYRA.US,D,20200928,000000,584,604.4,584,586.5,327.02,0
+LYRA.US,D,20200929,000000,588.3,598.49,574.5,575.5,218.26,0
+LYRA.US,D,20200930,000000,569.5,576.06,541.5,559,713.84,0
+LYRA.US,D,20201001,000000,555,584,543.5,562,282.24,0
+LYRA.US,D,20201002,000000,548,552,535,535,309.8,0
+LYRA.US,D,20201005,000000,565.25,580.335,536.5,547.5,622.4,0
+LYRA.US,D,20201006,000000,556.405,574.5,541,563,581,0
+LYRA.US,D,20201007,000000,559.5,559.5,544,555,217.62,0
+LYRA.US,D,20201008,000000,555,574.5,554.5,571.5,276.40000000000003,0
+LYRA.US,D,20201009,000000,574.5,604.75,562.5,594,406.72,0
+LYRA.US,D,20201012,000000,600,668.995,573.95,640,880.72,0
+LYRA.US,D,20201013,000000,639,639,596.5,621.5,245.20000000000002,0
+LYRA.US,D,20201014,000000,632.25,636.5,582,623,292.18,0
+LYRA.US,D,20201015,000000,615,636.25,599.5,622,319.62,0
+LYRA.US,D,20201016,000000,654.5,665,635,657,496.84000000000003,0
+LYRA.US,D,20201019,000000,651.5,652.5,625,631.5,204.68,0
+LYRA.US,D,20201020,000000,631.5,640,612.5,617,242.08,0
+LYRA.US,D,20201021,000000,617.5,628.5,600,606,377.42,0
+LYRA.US,D,20201022,000000,610,615,595,609.5,183.42000000000002,0
+LYRA.US,D,20201023,000000,614.5,620.125,603,612,411.82,0
+LYRA.US,D,20201026,000000,601,628.4,586.365,606.5,484.58,0
+LYRA.US,D,20201027,000000,595,596.5,577.5,588,1481.1200000000001,0
+LYRA.US,D,20201028,000000,577,577,561.5,575,2125.54,0
+LYRA.US,D,20201029,000000,570.5,572.635,546.25,550,1469.3,0
+LYRA.US,D,20201030,000000,547.5,547.5,530.75,535,528.14,0
+LYRA.US,D,20201102,000000,538,547.5,538,547.5,242,0
+LYRA.US,D,20201103,000000,553,565,538,547.5,1410.46,0
+LYRA.US,D,20201104,000000,559.5,559.5,518.5,534,454.34000000000003,0
+LYRA.US,D,20201105,000000,534.75,567.5,534.75,562,849.3000000000001,0
+LYRA.US,D,20201106,000000,549.425,555.5,538,550,204.16,0
+LYRA.US,D,20201109,000000,562.5,565,538.5,538.5,747.9,0
+LYRA.US,D,20201110,000000,545,551.5,540.5,543.5,508,0
+LYRA.US,D,20201111,000000,535.5,572.82,535.5,544,624.62,0
+LYRA.US,D,20201112,000000,545,550,540.5,542.5,751.12,0
+LYRA.US,D,20201113,000000,542.5,564.5,527.5,529,579.98,0
+LYRA.US,D,20201116,000000,537.5,551.5,536,545,1134.58,0
+LYRA.US,D,20201117,000000,550,554,543,548.5,948.74,0
+LYRA.US,D,20201118,000000,550.5,553.5,545,545,630.6800000000001,0
+LYRA.US,D,20201119,000000,545.5,552,545.5,549,470.38,0
+LYRA.US,D,20201120,000000,547,554.5,536.5,540.5,546.66,0
+LYRA.US,D,20201123,000000,544.5,587.5,544.5,556.5,6950.4400000000005,0
+LYRA.US,D,20201124,000000,627.5,768,627.5,694,19448.12,0
+LYRA.US,D,20201125,000000,665,724.5,641,648,2842.86,0
+LYRA.US,D,20201127,000000,660.5,675,635,645,1498.56,0
+LYRA.US,D,20201130,000000,646.5,646.5,605.5,621,1613.68,0
+LYRA.US,D,20201201,000000,612,661.5,590,615,3537.16,0
+LYRA.US,D,20201202,000000,615,654.49,615,634,1452.8600000000001,0
+LYRA.US,D,20201203,000000,643.5,668.39,630.5,640.5,2150.04,0
+LYRA.US,D,20201204,000000,642.5,661.5,615,623.5,1365.76,0
+LYRA.US,D,20201207,000000,474.5,502.5,438.01,466,27036.7,0
+LYRA.US,D,20201208,000000,498.5,498.5,468,476.5,4514.34,0
+LYRA.US,D,20201209,000000,476.5,480.73,455,464,3366.2000000000003,0
+LYRA.US,D,20201210,000000,463,472.5,462.5,467,2350.14,0
+LYRA.US,D,20201211,000000,464,486,449,484,3099.1,0
+LYRA.US,D,20201214,000000,487.5,490.5,465.005,486.5,3148.44,0
+LYRA.US,D,20201215,000000,486.5,497,473,480.5,6010.8,0
+LYRA.US,D,20201216,000000,483,520,478.2,489.5,2486,0
+LYRA.US,D,20201217,000000,494.5,524,475.75,478.5,2169.02,0
+LYRA.US,D,20201218,000000,491,514.5,483.75,485.5,8421.5,0
+LYRA.US,D,20201221,000000,480.5,507.5,475.5,501,1702.72,0
+LYRA.US,D,20201222,000000,499.5,512.5,496,512,2773.08,0
+LYRA.US,D,20201223,000000,513,578,508.75,575,3424,0
+LYRA.US,D,20201224,000000,574.5,579.5,557.5,572,815.14,0
+LYRA.US,D,20201228,000000,562.5,575.5,540,571.5,2014.04,0
+LYRA.US,D,20201229,000000,567,567.5,539,555.5,1769.8400000000001,0
+LYRA.US,D,20201230,000000,555,570,548,562.5,956.9,0
+LYRA.US,D,20201231,000000,569,572.5,549,570,1436.38,0
+LYRA.US,D,20210104,000000,570,572.5,545.005,562,1044.98,0
+LYRA.US,D,20210105,000000,564.5,565,541,546.5,1191.5,0
+LYRA.US,D,20210106,000000,547.5,582.5,547.5,556,1134.74,0
+LYRA.US,D,20210107,000000,559,570.35,545.5,551,946.16,0
+LYRA.US,D,20210108,000000,556.5,556.5,523,536,773.22,0
+LYRA.US,D,20210111,000000,521,532.5,502,519,2180.32,0
+LYRA.US,D,20210112,000000,515,569.5,509.5,559,1361.92,0
+LYRA.US,D,20210113,000000,557.5,574.5,544.005,548.5,718.76,0
+LYRA.US,D,20210114,000000,552.5,563.5,545.75,548,499.3,0
+LYRA.US,D,20210115,000000,545.5,572.5,545.5,547.5,321.84000000000003,0
+LYRA.US,D,20210119,000000,556.5,599.5,552.5,592,1021.8000000000001,0
+LYRA.US,D,20210120,000000,589.5,608.5,555,598,3073.6,0
+LYRA.US,D,20210121,000000,594.5,597.5,571.5,573.5,510.34000000000003,0
+LYRA.US,D,20210122,000000,574.5,599,563,575.5,927.36,0
+LYRA.US,D,20210125,000000,573,573,534.5,541.5,1383.6000000000001,0
+LYRA.US,D,20210126,000000,549,624.5,545,591.5,3726.08,0
+LYRA.US,D,20210127,000000,574.5,577.895,545,545,3904.06,0
+LYRA.US,D,20210128,000000,547,560,530,534,1006.12,0
+LYRA.US,D,20210129,000000,534,546.995,515.5,528.5,950.74,0
+LYRA.US,D,20210201,000000,530,559,523,544.5,693.64,0
+LYRA.US,D,20210202,000000,560.5,573,528.5,548,665,0
+LYRA.US,D,20210203,000000,548,557.595,534,543,472.54,0
+LYRA.US,D,20210204,000000,539.5,549,531.5,533,623.44,0
+LYRA.US,D,20210205,000000,534.5,540,513,534,2906.38,0
+LYRA.US,D,20210208,000000,539.5,547,521.5,531.5,804.66,0
+LYRA.US,D,20210209,000000,535,539.5,517.5,530,3496.94,0
+LYRA.US,D,20210210,000000,526.5,548,520.5,540.5,3439.14,0
+LYRA.US,D,20210211,000000,700,734,631,659.5,51114.06,0
+LYRA.US,D,20210212,000000,677.5,712.5,667.5,693,14703.54,0
+LYRA.US,D,20210216,000000,730.5,766.5,700,738.5,8143.76,0
+LYRA.US,D,20210217,000000,733.5,742.5,672.5,709,7130.12,0
+LYRA.US,D,20210218,000000,696,705,675,696.5,2375.84,0
+LYRA.US,D,20210219,000000,701.5,726,696.505,720.5,1940.26,0
+LYRA.US,D,20210222,000000,706,724,688.5,689,2522.16,0
+LYRA.US,D,20210223,000000,687.5,724,680.5,723.5,4752.74,0
+LYRA.US,D,20210224,000000,723.5,741.815,703,716.5,1231.18,0
+LYRA.US,D,20210225,000000,716.5,724.5,695.5,700,1030.8,0
+LYRA.US,D,20210226,000000,703,748.5,675,746,3461.7000000000003,0
+LYRA.US,D,20210301,000000,760,825,746,780.5,7161,0
+LYRA.US,D,20210302,000000,768.525,783.5,741.165,751.5,2667,0
+LYRA.US,D,20210303,000000,751.5,791.5,743.5,759.5,1965.42,0
+LYRA.US,D,20210304,000000,753.5,776.495,677.5,701.5,4285.02,0
+LYRA.US,D,20210305,000000,701,701,672.5,683,2146.32,0
+LYRA.US,D,20210308,000000,688.5,719.5,672.5,714.5,3350.84,0
+LYRA.US,D,20210309,000000,716,743,710.8,730,1305.5,0
+LYRA.US,D,20210310,000000,730,746.15,679.5,680,2391.2200000000003,0
+LYRA.US,D,20210311,000000,693,707.5,683.5,706,1171.56,0
+LYRA.US,D,20210312,000000,703.5,720,695.5,699,937.6,0
+LYRA.US,D,20210315,000000,694,703,672.5,695,1956.3600000000001,0
+LYRA.US,D,20210316,000000,704,708.5,682.5,702.5,1243.26,0
+LYRA.US,D,20210317,000000,692,705.935,682.5,701,884.4200000000001,0
+LYRA.US,D,20210318,000000,704.5,709.5,675.5,675.5,890.48,0
+LYRA.US,D,20210319,000000,688,696.79,672.5,686.5,1825.44,0
+LYRA.US,D,20210322,000000,697.5,699.5,665,685,2208.28,0
+LYRA.US,D,20210323,000000,689.5,703,647,648.5,1765.1000000000001,0
+LYRA.US,D,20210324,000000,656,667,600.505,603.5,1595.3400000000001,0
+LYRA.US,D,20210325,000000,600.5,617,557,566.5,4253.74,0
+LYRA.US,D,20210326,000000,575,607.5,563,595,1625.32,0
+LYRA.US,D,20210329,000000,600,600,560.5,562,1710.98,0
+LYRA.US,D,20210330,000000,560,578.5,551.75,558.5,1283.92,0
+LYRA.US,D,20210331,000000,577.25,582.5,560,579.5,1195.48,0
+LYRA.US,D,20210401,000000,583.5,599.5,564,571,2822.7000000000003,0
+LYRA.US,D,20210405,000000,583.5,632,583.5,629.5,1700.18,0
+LYRA.US,D,20210406,000000,632,634.25,585,592.5,1207.16,0
+LYRA.US,D,20210407,000000,595.5,597.5,572.5,578,857.7,0
+LYRA.US,D,20210408,000000,586.5,601,560.5,565.5,1343.04,0
+LYRA.US,D,20210409,000000,568.5,577.5,551,560,802.3000000000001,0
+LYRA.US,D,20210412,000000,575,579,551.5,565,1243.1200000000001,0
+LYRA.US,D,20210413,000000,569.5,571.5,543,551.5,1867.44,0
+LYRA.US,D,20210414,000000,550.5,570,543.5,544.5,758.98,0
+LYRA.US,D,20210415,000000,544.5,560,533.5,541.5,1171.98,0
+LYRA.US,D,20210416,000000,545,550,516,523.5,1075.82,0
+LYRA.US,D,20210419,000000,523.5,552,520.5,548,1492.28,0
+LYRA.US,D,20210420,000000,537,537,494,507.5,1967.38,0
+LYRA.US,D,20210421,000000,510,547,507.5,538.5,1234.94,0
+LYRA.US,D,20210422,000000,543.5,595,543.5,584,2526.94,0
+LYRA.US,D,20210423,000000,582,592.5,521,525.5,2291.88,0
+LYRA.US,D,20210426,000000,528.5,549.5,526,540,1142.7,0
+LYRA.US,D,20210427,000000,547.5,555,530,539.5,1431.46,0
+LYRA.US,D,20210428,000000,540,544.5,515,528,1345.3,0
+LYRA.US,D,20210429,000000,531.5,539.5,505,509,771.94,0
+LYRA.US,D,20210430,000000,507,522.5,487,503.5,1495.74,0
+LYRA.US,D,20210503,000000,499,513,467,476,1509.22,0
+LYRA.US,D,20210504,000000,471.5,474,438.5,465,1681.46,0
+LYRA.US,D,20210505,000000,463.5,467.5,395,422,2947.56,0
+LYRA.US,D,20210506,000000,415,431.5,406.505,420,1526.8600000000001,0
+LYRA.US,D,20210507,000000,420,430,410,420.5,1480.82,0
+LYRA.US,D,20210510,000000,420,424,396.555,402,1823.5,0
+LYRA.US,D,20210511,000000,390,412,381,405,1459.6000000000001,0
+LYRA.US,D,20210512,000000,396,404.5,381.5,398,1618.74,0
+LYRA.US,D,20210513,000000,398,407,360,373,3395.64,0
+LYRA.US,D,20210514,000000,372,391.5,358.5,379.5,2103.3,0
+LYRA.US,D,20210517,000000,378.5,387,363.5,380.5,1110.32,0
+LYRA.US,D,20210518,000000,384.5,388.7,358.5,362,2196.42,0
+LYRA.US,D,20210519,000000,359,363.5,352,357.5,1869.06,0
+LYRA.US,D,20210520,000000,357.5,369.5,351,368,1432.4,0
+LYRA.US,D,20210521,000000,359,388,356.5,364.5,1449.44,0
+LYRA.US,D,20210524,000000,368,368,353,357,1523.72,0
+LYRA.US,D,20210525,000000,355,356,342.5,345.5,1717.88,0
+LYRA.US,D,20210526,000000,346.5,372.5,345,362,1113.88,0
+LYRA.US,D,20210527,000000,365,375,361.5,370.5,1296.02,0
+LYRA.US,D,20210528,000000,370.5,378,351.5,359,2171.08,0
+LYRA.US,D,20210601,000000,361.5,385,361.5,381.5,1291.74,0
+LYRA.US,D,20210602,000000,405,470.495,380,408,19423,0
+LYRA.US,D,20210603,000000,388,405,370.5,371.5,2367.06,0
+LYRA.US,D,20210604,000000,377.5,410,375,393.5,2524.12,0
+LYRA.US,D,20210607,000000,399,414.5,395,412.5,1846.3,0
+LYRA.US,D,20210608,000000,414,415,388.5,393.5,4433.88,0
+LYRA.US,D,20210609,000000,427.5,468.5,427.5,464,8909.32,0
+LYRA.US,D,20210610,000000,453,458.935,441.05,450,3381.96,0
+LYRA.US,D,20210611,000000,448,469,444.5,459.5,6537.2,0
+LYRA.US,D,20210614,000000,456,472.5,451,464,1834.9,0
+LYRA.US,D,20210615,000000,463,463.5,439,458.5,3586.36,0
+LYRA.US,D,20210616,000000,457.5,466.5,443.25,461,2927.2000000000003,0
+LYRA.US,D,20210617,000000,462,466.5,441,452.5,3240.46,0
+LYRA.US,D,20210618,000000,449,460,428.5,433,2422.94,0
+LYRA.US,D,20210621,000000,438.5,438.5,415,416,2061.96,0
+LYRA.US,D,20210622,000000,416,430.88,396.25,404,2129.8,0
+LYRA.US,D,20210623,000000,417,437,410.005,422,5280.28,0
+LYRA.US,D,20210624,000000,425,435.495,410.5,422,2841.54,0
+LYRA.US,D,20210625,000000,424.5,462.495,422,431,20159.72,0
+LYRA.US,D,20210628,000000,435,460.5,434.9,449,1831.2,0
+LYRA.US,D,20210629,000000,448.5,456.5,413,418,1398.5,0
+LYRA.US,D,20210630,000000,426,431.5,392.5,401.5,2708.96,0
+LYRA.US,D,20210701,000000,400,401.5,381.005,394,2006.48,0
+LYRA.US,D,20210702,000000,398,422,392.4,410.5,2551.88,0
+LYRA.US,D,20210706,000000,411.25,420,393.995,398.5,1732.6000000000001,0
+LYRA.US,D,20210707,000000,399.5,404.375,375,387,1391.68,0
+LYRA.US,D,20210708,000000,380,387.5,376,381.5,1166.22,0
+LYRA.US,D,20210709,000000,382.5,407.5,381.5,404.5,940.66,0
+LYRA.US,D,20210712,000000,405.5,406.315,390,401,719.2,0
+LYRA.US,D,20210713,000000,395.5,396.5,371.5,375.5,1007.2,0
+LYRA.US,D,20210714,000000,375,387.82,375,379,852.32,0
+LYRA.US,D,20210715,000000,381.5,384,360,372.5,1055.94,0
+LYRA.US,D,20210716,000000,374,375,362.5,363,809.32,0
+LYRA.US,D,20210719,000000,359,379.5,357.5,370.5,768.34,0
+LYRA.US,D,20210720,000000,371.5,371.5,357,357,758.58,0
+LYRA.US,D,20210721,000000,357.5,382.5,357.5,374.5,799.62,0
+LYRA.US,D,20210722,000000,374,376.5,354.5,354.5,584.16,0
+LYRA.US,D,20210723,000000,354.5,357.56,340.5,340.5,1206.32,0
+LYRA.US,D,20210726,000000,340,346.5,315,326.5,934.64,0
+LYRA.US,D,20210727,000000,322,336.5,309.005,314,698.58,0
+LYRA.US,D,20210728,000000,315,340,315,331.5,882.04,0
+LYRA.US,D,20210729,000000,332,343,320,323,928.64,0
+LYRA.US,D,20210730,000000,325,327,317.5,322,388.56,0
+LYRA.US,D,20210802,000000,324,326.5,321.5,322,310.64,0
+LYRA.US,D,20210803,000000,323.5,324.495,291.5,305.5,1864.74,0
+LYRA.US,D,20210804,000000,305.5,316.83,301,303,586.64,0
+LYRA.US,D,20210805,000000,304,322,298.2,319,513.28,0
+LYRA.US,D,20210806,000000,325.5,348.5,320.5,348.5,1508.58,0
+LYRA.US,D,20210809,000000,349,357.5,327.5,334.5,795.66,0
+LYRA.US,D,20210810,000000,341.5,341.5,326.5,335,465.02,0
+LYRA.US,D,20210811,000000,338.5,384.5,332.5,357.5,1129.8600000000001,0
+LYRA.US,D,20210812,000000,384,387.5,352,369,1008.94,0
+LYRA.US,D,20210813,000000,364.5,376,345.5,347,545.54,0
+LYRA.US,D,20210816,000000,345.5,352.5,327.505,335.5,500.16,0
+LYRA.US,D,20210817,000000,334.5,343,330.795,342.5,420.24,0
+LYRA.US,D,20210818,000000,345,348.495,327.5,341.5,840.88,0
+LYRA.US,D,20210819,000000,334,339,304.575,337.5,1859.3400000000001,0
+LYRA.US,D,20210820,000000,333.5,339.5,313,324,1384.68,0
+LYRA.US,D,20210823,000000,332,347,311.175,338,1105.9,0
+LYRA.US,D,20210824,000000,337.5,356,335,356,607.3000000000001,0
+LYRA.US,D,20210825,000000,351,370.5,347,349.75,754.4,0
+LYRA.US,D,20210826,000000,350,368.25,350,357,496.86,0
+LYRA.US,D,20210827,000000,356,370,356,358,440.96000000000004,0
+LYRA.US,D,20210830,000000,358,362.82,345.5,350,585.5,0
+LYRA.US,D,20210831,000000,352,362.5,352,357,1071.38,0
+LYRA.US,D,20210901,000000,362.5,417.5,362.5,400.5,2090.62,0
+LYRA.US,D,20210902,000000,400,424,400,410,920.66,0
+LYRA.US,D,20210903,000000,413.5,415,400,404.5,441.86,0
+LYRA.US,D,20210907,000000,401,414.585,401,408.25,493.36,0
+LYRA.US,D,20210908,000000,407,414,406,410,546.78,0
+LYRA.US,D,20210909,000000,405,426.5,405,419.5,1069.04,0
+LYRA.US,D,20210910,000000,427,430,415.5,416.75,928.44,0
+LYRA.US,D,20210913,000000,424,432.5,406.005,411,1054.92,0
+LYRA.US,D,20210914,000000,412.5,432,400,405,755.02,0
+LYRA.US,D,20210915,000000,402.5,434.75,402.25,414,1260.32,0
+LYRA.US,D,20210916,000000,415,441.5,415,431.5,1407.84,0
+LYRA.US,D,20210917,000000,427,445,425,425,2075.78,0
+LYRA.US,D,20210920,000000,417.5,442.5,386,429,1164.5,0
+LYRA.US,D,20210921,000000,432,459.105,430,435,3264.94,0
+LYRA.US,D,20210922,000000,435,445,431.625,439.5,565,0
+LYRA.US,D,20210923,000000,440.5,459,438,449.5,471.2,0
+LYRA.US,D,20210924,000000,451.5,499,451.5,465.25,2687.92,0
+LYRA.US,D,20210927,000000,470,485.5,457.5,465,2011.96,0
+LYRA.US,D,20210928,000000,466.5,480,458.005,464,1075.6200000000001,0
+LYRA.US,D,20210929,000000,467,472.75,463.75,471.5,701.88,0
+LYRA.US,D,20210930,000000,466,477,455,456.2,876.74,0
+LYRA.US,D,20211001,000000,457,479.5,457,470.5,836.9,0
+LYRA.US,D,20211004,000000,477,477,450,457,996.6,0
+LYRA.US,D,20211005,000000,460.5,473.495,451.49,458,680.6,0
+LYRA.US,D,20211006,000000,454,463,431.5,437,954.28,0
+LYRA.US,D,20211007,000000,436.5,453.995,436.5,440,438.98,0
+LYRA.US,D,20211008,000000,440,440.485,425,425.5,506.5,0
+LYRA.US,D,20211011,000000,417.5,425,412,413.5,597.22,0
+LYRA.US,D,20211012,000000,414,414,365.5,384.5,1736.52,0
+LYRA.US,D,20211013,000000,385,402.5,385,396.5,716.08,0
+LYRA.US,D,20211014,000000,402,407.5,388.5,392.5,808.14,0
+LYRA.US,D,20211015,000000,398,398,384.55,392.5,215.32,0
+LYRA.US,D,20211018,000000,391,400,385,395.5,397.38,0
+LYRA.US,D,20211019,000000,397,400.75,374,378.5,1526.04,0
+LYRA.US,D,20211020,000000,376.5,399.87,376.5,390,293.22,0
+LYRA.US,D,20211021,000000,388.5,400,388.5,397,339.66,0
+LYRA.US,D,20211022,000000,400.5,402,384,392,366.48,0
+LYRA.US,D,20211025,000000,392,401.5,384.21,397.5,696.2,0
+LYRA.US,D,20211026,000000,398.5,398.5,380,383,853.76,0
+LYRA.US,D,20211027,000000,381,387.5,365.5,367.5,1007.28,0
+LYRA.US,D,20211028,000000,367.5,385,360,374.5,2685.6,0
+LYRA.US,D,20211029,000000,369,377.5,365,365,669.8000000000001,0
+LYRA.US,D,20211101,000000,365,384.5,362,363.5,888.04,0
+LYRA.US,D,20211102,000000,365,395,361.5,364.5,717.0600000000001,0
+LYRA.US,D,20211103,000000,364.5,378.5,364.5,371.5,232.06,0
+LYRA.US,D,20211104,000000,375.5,384.495,370,372.5,475.84000000000003,0
+LYRA.US,D,20211105,000000,374,375.175,325.5,335,1237.5,0
+LYRA.US,D,20211108,000000,342.5,355,336,352.5,711.48,0
+LYRA.US,D,20211109,000000,353,353,336.5,339.5,529.82,0
+LYRA.US,D,20211110,000000,354,354.5,338.5,349,994.02,0
+LYRA.US,D,20211111,000000,352,356.5,340.5,352,873.0600000000001,0
+LYRA.US,D,20211112,000000,354.5,364.5,350,351,777.66,0
+LYRA.US,D,20211115,000000,355,362,354.5,359,457.32,0
+LYRA.US,D,20211116,000000,360,360,345,345,870.26,0
+LYRA.US,D,20211117,000000,346,359.995,325.5,331.5,1576.6000000000001,0
+LYRA.US,D,20211118,000000,330,330.5,298.5,307,1802.44,0
+LYRA.US,D,20211119,000000,308,309,287.5,295,1197.3,0
+LYRA.US,D,20211122,000000,295,296.5,263.25,268.5,1860.02,0
+LYRA.US,D,20211123,000000,282.5,299,265,270,3281.08,0
+LYRA.US,D,20211124,000000,272.5,287.5,270,283,1676.82,0
+LYRA.US,D,20211126,000000,285,290,273.405,277.5,269.78000000000003,0
+LYRA.US,D,20211129,000000,276,279.995,269.5,273,942.0600000000001,0
+LYRA.US,D,20211130,000000,270.5,287.5,269.5,280,1077.74,0
+LYRA.US,D,20211201,000000,283.5,294.5,267,267,617.02,0
+LYRA.US,D,20211202,000000,267.5,281,265,277,612.28,0
+LYRA.US,D,20211203,000000,272.5,275,208.005,245,2734.4,0
+LYRA.US,D,20211206,000000,246,279,246,255.5,998.22,0
+LYRA.US,D,20211207,000000,263,275,256,270,1370.8600000000001,0
+LYRA.US,D,20211208,000000,273,279.5,258.5,262.5,903.26,0
+LYRA.US,D,20211209,000000,261.5,261.5,236.5,236.5,1219.32,0
+LYRA.US,D,20211210,000000,242,247.5,212.5,225.5,2488.6,0
+LYRA.US,D,20211213,000000,227.5,245.5,211,224.5,701.36,0
+LYRA.US,D,20211214,000000,223,225,211,219.5,715.9,0
+LYRA.US,D,20211215,000000,219.5,229.5,195.5,219,1583.58,0
+LYRA.US,D,20211216,000000,222.5,226.5,216,218.5,807.6,0
+LYRA.US,D,20211217,000000,215,238.5,213,235.5,1655.82,0
+LYRA.US,D,20211220,000000,235.5,240,205,227.5,1981.3400000000001,0
+LYRA.US,D,20211221,000000,228,245,228,241.5,686.96,0
+LYRA.US,D,20211222,000000,240,244,233.5,233.5,2267.2200000000003,0
+LYRA.US,D,20211223,000000,234,267.5,226.5,258.5,2328.32,0
+LYRA.US,D,20211227,000000,252.5,261.5,232,232,1524.04,0
+LYRA.US,D,20211228,000000,232,232.5,210,211,2478.44,0
+LYRA.US,D,20211229,000000,210.5,230,207.5,219.5,7398.26,0
+LYRA.US,D,20211230,000000,212.5,229,210.5,214,1176.7,0
+LYRA.US,D,20211231,000000,212.5,222,208.5,218,1060.3,0
+LYRA.US,D,20220103,000000,220.5,236.5,218.005,234,1012.9,0
+LYRA.US,D,20220104,000000,235,243,210,217.5,1088.88,0
+LYRA.US,D,20220105,000000,216.5,219.5,212.25,212.5,570.88,0
+LYRA.US,D,20220106,000000,218.5,220.75,200.5,213.5,1160.96,0
+LYRA.US,D,20220107,000000,216,217,207,210,533,0
+LYRA.US,D,20220110,000000,206,217,197.5,211.5,1322.42,0
+LYRA.US,D,20220111,000000,211.5,225,211.5,216,426.42,0
+LYRA.US,D,20220112,000000,216.5,219.995,205,209.5,688.02,0
+LYRA.US,D,20220113,000000,211.5,214.5,203,203,635.1,0
+LYRA.US,D,20220114,000000,203.5,206,192.5,197.5,892.58,0
+LYRA.US,D,20220118,000000,198,206,197.5,202.5,458.16,0
+LYRA.US,D,20220119,000000,201,205,192.5,192.5,522.84,0
+LYRA.US,D,20220120,000000,192,199.5,185.005,186,377.04,0
+LYRA.US,D,20220121,000000,186,202.5,173.5,188.5,1530.24,0
+LYRA.US,D,20220124,000000,188.5,188.5,165,185,1198.14,0
+LYRA.US,D,20220125,000000,187.5,200,187.5,198,844.32,0
+LYRA.US,D,20220126,000000,203.5,206.5,190.5,198,574.82,0
+LYRA.US,D,20220127,000000,195,197,172.5,175.5,616.38,0
+LYRA.US,D,20220128,000000,177,194.5,169.75,175,1100.94,0
+LYRA.US,D,20220131,000000,180,204.5,177,204.5,1124.32,0
+LYRA.US,D,20220201,000000,205,225,205,224.5,579.74,0
+LYRA.US,D,20220202,000000,229,236.5,215.5,229,667.94,0
+LYRA.US,D,20220203,000000,224,228.01,201.21,207,519.2,0
+LYRA.US,D,20220204,000000,202.5,237.5,202.5,227.5,549.48,0
+LYRA.US,D,20220207,000000,228.5,237.425,228.5,231,705.54,0
+LYRA.US,D,20220208,000000,231,242.385,230,231,395.96000000000004,0
+LYRA.US,D,20220209,000000,236,244,232.5,240.5,225.26,0
+LYRA.US,D,20220210,000000,241.5,243,230.61,239,217.98000000000002,0
+LYRA.US,D,20220211,000000,246,246,230,239,469.58,0
+LYRA.US,D,20220214,000000,238,238,219,220.5,620.6,0
+LYRA.US,D,20220215,000000,221,228,219,225,182.82,0
+LYRA.US,D,20220216,000000,219,222.5,207.5,210.5,283.44,0
+LYRA.US,D,20220217,000000,215,239,214,236,1138.58,0
+LYRA.US,D,20220218,000000,232.5,242.5,215.5,240.5,481.14,0
+LYRA.US,D,20220222,000000,233.5,251,232.615,244,655.5600000000001,0
+LYRA.US,D,20220223,000000,245,254.5,236.5,250,460,0
+LYRA.US,D,20220224,000000,240,279,217.5,268,992.46,0
+LYRA.US,D,20220225,000000,272.5,272.505,255.005,257.5,308.74,0
+LYRA.US,D,20220228,000000,252.5,267.5,232,243.5,500.06,0
+LYRA.US,D,20220301,000000,246,253,245,250.5,222.38,0
+LYRA.US,D,20220302,000000,251.5,268.5,251.5,266.5,319.72,0
+LYRA.US,D,20220303,000000,266.5,267,258.5,262.5,537.74,0
+LYRA.US,D,20220304,000000,262.505,269.5,238.5,238.5,524.24,0
+LYRA.US,D,20220307,000000,234.5,245.5,226.54,238.5,475.46000000000004,0
+LYRA.US,D,20220308,000000,238,238,210.5,214.995,1011.82,0
+LYRA.US,D,20220309,000000,209,212.75,201,203.5,549.7,0
+LYRA.US,D,20220310,000000,203.5,212.5,203.5,206.5,147.28,0
+LYRA.US,D,20220311,000000,208,226,207.5,217,496.38,0
+LYRA.US,D,20220314,000000,223.5,223.5,200,202.5,687.5,0
+LYRA.US,D,20220315,000000,208.05,219.83,202.5,202.5,274.40000000000003,0
+LYRA.US,D,20220316,000000,205,213,192.5,193,547.8000000000001,0
+LYRA.US,D,20220317,000000,200,215,200,213,356,0
+LYRA.US,D,20220318,000000,227.5,232.495,212.5,219,645.12,0
+LYRA.US,D,20220321,000000,222.5,248,220,233.5,723.32,0
+LYRA.US,D,20220322,000000,234,249.5,224.5,244,580.6800000000001,0
+LYRA.US,D,20220323,000000,242,246,227,233,223.74,0
+LYRA.US,D,20220324,000000,231.5,234.99,226.6,232.25,178.78,0
+LYRA.US,D,20220325,000000,231.5,232.5,227.5,230,350.46,0
+LYRA.US,D,20220328,000000,230.5,232.5,221,223,144.22,0
+LYRA.US,D,20220329,000000,225.085,232.5,204.355,204.5,1082.74,0
+LYRA.US,D,20220330,000000,204.5,214.97,190.5,194.5,655.74,0
+LYRA.US,D,20220331,000000,194.5,211,194.5,201,294.84000000000003,0
+LYRA.US,D,20220401,000000,209.5,212.5,206.505,207.5,226.66,0
+LYRA.US,D,20220404,000000,210,210.5,207.5,210.5,171.1,0
+LYRA.US,D,20220405,000000,220.5,222.495,211,215,311.7,0
+LYRA.US,D,20220406,000000,212.5,213.5,204.5,206,110.06,0
+LYRA.US,D,20220407,000000,213,220,209.5,216,177.22,0
+LYRA.US,D,20220408,000000,245.5,305,241.5,264,104566.38,0
+LYRA.US,D,20220411,000000,257.5,400,245,311.5,75981.06,0
+LYRA.US,D,20220412,000000,288,309.5,286.005,309.5,8780.76,0
+LYRA.US,D,20220413,000000,294,337,290,312,7836.860000000001,0
+LYRA.US,D,20220414,000000,333.5,398,328,375.5,9179.28,0
+LYRA.US,D,20220418,000000,392.5,409,334.25,346.5,8863.84,0
+LYRA.US,D,20220419,000000,335.25,335.25,272.5,274,7968.74,0
+LYRA.US,D,20220420,000000,282,297.5,265,271,5260.400000000001,0
+LYRA.US,D,20220421,000000,287.5,290.5,271.5,275,3520.52,0
+LYRA.US,D,20220422,000000,283,297.5,268,297,7128.6,0
+LYRA.US,D,20220425,000000,297.5,302.5,271.5,288.5,3579.16,0
+LYRA.US,D,20220426,000000,287.5,295,275.5,280.5,2808.78,0
+LYRA.US,D,20220427,000000,278.6,315,278.5,309,3275.7000000000003,0
+LYRA.US,D,20220428,000000,305,309,262.5,267.5,3316.92,0
+LYRA.US,D,20220429,000000,288,288,267.5,282.5,1738.3400000000001,0
+LYRA.US,D,20220502,000000,283.5,323.5,263.505,295,6199.78,0
+LYRA.US,D,20220503,000000,288,303.855,275.5,296.5,1208.72,0
+LYRA.US,D,20220504,000000,305,305,284.625,298,1463.66,0
+LYRA.US,D,20220505,000000,304,304,285,304,2010.82,0
+LYRA.US,D,20220506,000000,302.5,309.5,283.5,289,680.8000000000001,0
+LYRA.US,D,20220509,000000,303.5,303.63,220.5,226.5,3499.84,0
+LYRA.US,D,20220510,000000,223,260,223,241.5,1540.8400000000001,0
+LYRA.US,D,20220511,000000,242,257.75,236,242.5,1223.84,0
+LYRA.US,D,20220512,000000,242.5,242.5,231,235,1026.6200000000001,0
+LYRA.US,D,20220513,000000,232.5,244.5,231.5,244,1161.76,0
+LYRA.US,D,20220516,000000,241.5,263,241.5,253.5,291.88,0
+LYRA.US,D,20220517,000000,260,268,256,265.5,418.52,0
+LYRA.US,D,20220518,000000,266,284.5,259.5,280.5,1240.02,0
+LYRA.US,D,20220519,000000,275,283,247.5,280.5,645.78,0
+LYRA.US,D,20220520,000000,269.5,290.125,263.66,286.5,723.66,0
+LYRA.US,D,20220523,000000,293,305,286.5,303.5,844.74,0
+LYRA.US,D,20220524,000000,305.5,307.5,274.55,300,1052.8600000000001,0
+LYRA.US,D,20220525,000000,296,300,275,276.5,1432,0
+LYRA.US,D,20220526,000000,280,284.75,262.515,275,514.78,0
+LYRA.US,D,20220527,000000,272.5,296,272.5,286.5,2024.28,0
+LYRA.US,D,20220531,000000,283,292.065,259,267.5,2977.94,0
+LYRA.US,D,20220601,000000,273,285,267.5,275,499.1,0
+LYRA.US,D,20220602,000000,274.5,289.5,258.5,286,568.36,0
+LYRA.US,D,20220603,000000,286,292.75,270.5,284.5,653.1800000000001,0
+LYRA.US,D,20220606,000000,287.5,298.5,285,294,948.24,0
+LYRA.US,D,20220607,000000,284.5,299.5,284.5,295,811.88,0
+LYRA.US,D,20220608,000000,293.5,307,282.5,287,2266.62,0
+LYRA.US,D,20220609,000000,283,286,263.5,267.5,1254.56,0
+LYRA.US,D,20220610,000000,262,264.125,245.5,250,1074.68,0
+LYRA.US,D,20220613,000000,250,260,232,245,1037.42,0
+LYRA.US,D,20220614,000000,245,257.125,240.5,244.5,1037.52,0
+LYRA.US,D,20220615,000000,241.5,262.5,241.5,251,1170.88,0
+LYRA.US,D,20220616,000000,252,284,242.5,254.5,4355.26,0
+LYRA.US,D,20220617,000000,261,270.25,241,249.5,11345.52,0
+LYRA.US,D,20220621,000000,250.5,272,246.5,250.5,3508.28,0
+LYRA.US,D,20220622,000000,250.5,273.255,249,250,4773.5,0
+LYRA.US,D,20220623,000000,255,273,243,266,5461.8,0
+LYRA.US,D,20220624,000000,270,276.5,260.5,272.5,4608.9400000000005,0
+LYRA.US,D,20220627,000000,272.5,285,253.5,279,3294.3,0
+LYRA.US,D,20220628,000000,274,274,265,267,517.24,0
+LYRA.US,D,20220629,000000,255,271.47,255,260.5,628.94,0
+LYRA.US,D,20220630,000000,259.5,282.5,259.5,282.5,604.72,0
+LYRA.US,D,20220701,000000,280.5,285.595,266,269.5,1009.4200000000001,0
+LYRA.US,D,20220705,000000,271.5,276.5,269.25,276.5,594.72,0
+LYRA.US,D,20220706,000000,270.5,283,263.625,277,697.36,0
+LYRA.US,D,20220707,000000,284,292.5,280,288,1292.8,0
+LYRA.US,D,20220708,000000,281.5,292.5,281.5,292,519.96,0
+LYRA.US,D,20220711,000000,286,308.25,285.5,304,1124.9,0
+LYRA.US,D,20220712,000000,304,315.495,292.5,308.5,581.4,0
+LYRA.US,D,20220713,000000,302.5,307,297.5,298,785.9200000000001,0
+LYRA.US,D,20220714,000000,300,300.5,274.5,287.5,1109.04,0
+LYRA.US,D,20220715,000000,287.5,287.5,271,284.5,539.74,0
+LYRA.US,D,20220718,000000,281.5,284.5,265,266.5,1312.16,0
+LYRA.US,D,20220719,000000,271,301.5,267.5,297,1135.32,0
+LYRA.US,D,20220720,000000,291.5,305,279.5,295,792.74,0
+LYRA.US,D,20220721,000000,287,302.5,276.5,302.5,1480.6000000000001,0
+LYRA.US,D,20220722,000000,302.5,307,280,297,1397.4,0
+LYRA.US,D,20220725,000000,293,303.5,289.5,303,1073.48,0
+LYRA.US,D,20220726,000000,301,304.25,290.905,303,770.38,0
+LYRA.US,D,20220727,000000,305,330,300.215,314,823.22,0
+LYRA.US,D,20220728,000000,312.5,318,305.25,317.5,531.52,0
+LYRA.US,D,20220729,000000,313.5,330,307.635,324.5,751.44,0
+LYRA.US,D,20220801,000000,325,337.5,316.5,325.5,981.1,0
+LYRA.US,D,20220802,000000,320,322.75,305.5,310,349.14,0
+LYRA.US,D,20220803,000000,306,324.625,287.5,296.5,1167.42,0
+LYRA.US,D,20220804,000000,299,315.86,288.5,311.5,414.3,0
+LYRA.US,D,20220805,000000,310,322,310,319.5,331.68,0
+LYRA.US,D,20220808,000000,316.5,347,316.5,328,3973.34,0
+LYRA.US,D,20220809,000000,349.5,349.5,314.5,314.5,465.32,0
+LYRA.US,D,20220810,000000,323,340,315,322.5,210.82,0
+LYRA.US,D,20220811,000000,326.5,341.685,315.5,327,608.66,0
+LYRA.US,D,20220812,000000,329,334.5,316,330,688.42,0
+LYRA.US,D,20220815,000000,325.5,325.5,305.5,314,812.64,0
+LYRA.US,D,20220816,000000,316,320.205,310.5,313,378.18,0
+LYRA.US,D,20220817,000000,313.5,315,300.5,306.5,263.44,0
+LYRA.US,D,20220818,000000,303,303,295,296,297.7,0
+LYRA.US,D,20220819,000000,304.5,305.5,295,298.5,303.58,0
+LYRA.US,D,20220822,000000,293.045,298.5,281,281,238.74,0
+LYRA.US,D,20220823,000000,280.5,293.995,275,279.5,421.8,0
+LYRA.US,D,20220824,000000,276.5,280,272.5,274.5,720.8000000000001,0
+LYRA.US,D,20220825,000000,278.5,287.5,275.5,281,647.5600000000001,0
+LYRA.US,D,20220826,000000,283.5,283.5,270,270,338,0
+LYRA.US,D,20220829,000000,280,293,265.74,293,1208.18,0
+LYRA.US,D,20220830,000000,295,295,282.5,291,869.6800000000001,0
+LYRA.US,D,20220831,000000,294,294.75,285.5,289.5,754.2,0
+LYRA.US,D,20220901,000000,285.5,299,273.235,294,412.98,0
+LYRA.US,D,20220902,000000,293,303.5,278.42,292.5,590.74,0
+LYRA.US,D,20220906,000000,298.5,306,297.855,306,361.78000000000003,0
+LYRA.US,D,20220907,000000,302.5,312,281.135,303,269.62,0
+LYRA.US,D,20220908,000000,301.5,312.5,301.5,311,198.16,0
+LYRA.US,D,20220909,000000,309.5,317,302.75,307.5,271.96,0
+LYRA.US,D,20220912,000000,308,315.495,298.5,307.5,415.5,0
+LYRA.US,D,20220913,000000,292.5,312.5,285,307.5,528.44,0
+LYRA.US,D,20220914,000000,304.5,306.5,299.5,300.5,742.98,0
+LYRA.US,D,20220915,000000,306,306.47,292.5,298,647.86,0
+LYRA.US,D,20220916,000000,294,324,277.57,311.5,1540.14,0
+LYRA.US,D,20220919,000000,306.5,311,290,298.5,653.9,0
+LYRA.US,D,20220920,000000,293.5,300,282,300,447.22,0
+LYRA.US,D,20220921,000000,296.5,305.5,280.815,292,470.48,0
+LYRA.US,D,20220922,000000,292,292,276,282.5,296.92,0
+LYRA.US,D,20220923,000000,281.5,281.5,264.25,269.5,493.1,0
+LYRA.US,D,20220926,000000,262.5,262.5,235,247.5,2095.2400000000002,0
+LYRA.US,D,20220927,000000,246.5,256.995,246.5,252,215.8,0
+LYRA.US,D,20220928,000000,250,276.25,250,264,1517.26,0
+LYRA.US,D,20220929,000000,266,266.5,250,254,293.72,0
+LYRA.US,D,20220930,000000,255,258,248,250.5,525.34,0
+LYRA.US,D,20221003,000000,254.5,271,251,271,225.42000000000002,0
+LYRA.US,D,20221004,000000,270,283.405,250,250,480.64,0
+LYRA.US,D,20221005,000000,251,251.75,225,233,1529.38,0
+LYRA.US,D,20221006,000000,229.5,243.5,229,243.5,247.42000000000002,0
+LYRA.US,D,20221007,000000,236.5,251.5,236.5,240,277.72,0
+LYRA.US,D,20221010,000000,237.5,253.25,233,247.5,452.6,0
+LYRA.US,D,20221011,000000,244.5,267,242.5,242.5,3264.04,0
+LYRA.US,D,20221012,000000,242.5,253.25,242,244,2046.32,0
+LYRA.US,D,20221013,000000,243,264.75,240,243.5,247.68,0
+LYRA.US,D,20221014,000000,241.5,245.5,237.5,240,133.1,0
+LYRA.US,D,20221017,000000,241.5,253.7,235,237.5,769.22,0
+LYRA.US,D,20221018,000000,240,248,234,240,284.58,0
+LYRA.US,D,20221019,000000,242,247,239,240.5,205.98000000000002,0
+LYRA.US,D,20221020,000000,244,248.995,231.5,235.5,141.84,0
+LYRA.US,D,20221021,000000,232,242,232,236.5,277.2,0
+LYRA.US,D,20221024,000000,236.5,239,220,237,1413,0
+LYRA.US,D,20221025,000000,236.715,252.495,236.715,246.5,529.04,0
+LYRA.US,D,20221026,000000,244,250.5,240.5,242,484.40000000000003,0
+LYRA.US,D,20221027,000000,244.095,247.5,232.5,240.5,301.84000000000003,0
+LYRA.US,D,20221028,000000,240,242,232.835,238,159.84,0
+LYRA.US,D,20221031,000000,239,251,233.5,234.5,264.78000000000003,0
+LYRA.US,D,20221101,000000,242,247,233.5,234.5,141.68,0
+LYRA.US,D,20221102,000000,240,240,230.5,236,146.34,0
+LYRA.US,D,20221103,000000,231,246.5,231,245,44605.54,0
+LYRA.US,D,20221104,000000,247.5,248.5,230,235,524.36,0
+LYRA.US,D,20221107,000000,235,241.225,226.445,232,409.02,0
+LYRA.US,D,20221108,000000,225,239.25,220.14,225.5,319.66,0
+LYRA.US,D,20221109,000000,204.5,225,185.5,190.5,2265.08,0
+LYRA.US,D,20221110,000000,188,200,170,170.5,1221.24,0
+LYRA.US,D,20221111,000000,171.5,204,170.65,185,1119.58,0
+LYRA.US,D,20221114,000000,195.5,203,192.5,200,825.72,0
+LYRA.US,D,20221115,000000,199.5,215.75,190.5,195,746.66,0
+LYRA.US,D,20221116,000000,192.5,199.5,191,193,142.18,0
+LYRA.US,D,20221117,000000,195.5,198.95,194.5,195,132.06,0
+LYRA.US,D,20221118,000000,191.5,199.5,191.5,197,197.02,0
+LYRA.US,D,20221121,000000,200,200.075,195,196.5,250.66,0
+LYRA.US,D,20221122,000000,196,200,195,195.5,198.14000000000001,0
+LYRA.US,D,20221123,000000,195,199.68,184.5,184.5,621.2,0
+LYRA.US,D,20221125,000000,182.5,199.25,182.5,194.5,388.8,0
+LYRA.US,D,20221128,000000,191,199.5,182.5,185,524.4,0
+LYRA.US,D,20221129,000000,182,190.735,175.5,176.5,1523.38,0
+LYRA.US,D,20221130,000000,175,193.5,163.5,175.5,1065.28,0
+LYRA.US,D,20221201,000000,176.275,177,165,168,317.7,0
+LYRA.US,D,20221202,000000,175,179.5,166.005,175,404.88,0
+LYRA.US,D,20221205,000000,174.5,178.5,167.5,169.5,293.78000000000003,0
+LYRA.US,D,20221206,000000,167,171.445,165.25,165.5,146.48,0
+LYRA.US,D,20221207,000000,163.5,170,159.5,160,377.06,0
+LYRA.US,D,20221208,000000,160,170,148,149,941.2,0
+LYRA.US,D,20221209,000000,149,155.255,147.5,147.5,283.04,0
+LYRA.US,D,20221212,000000,147.5,150.435,131.5,134,758.42,0
+LYRA.US,D,20221213,000000,142.5,143.25,138,143,900.84,0
+LYRA.US,D,20221214,000000,139.5,148.25,133.295,141,600.2,0
+LYRA.US,D,20221215,000000,137,139.92,125,136.5,950.74,0
+LYRA.US,D,20221216,000000,138,139.5,122.5,122.5,893.44,0
+LYRA.US,D,20221219,000000,125,125,117.5,122,396.38,0
+LYRA.US,D,20221220,000000,117.5,133.5,117.5,125.5,833.6800000000001,0
+LYRA.US,D,20221221,000000,122.5,165.5,122.5,138.5,1359.5,0
+LYRA.US,D,20221222,000000,136,157,133.84,150,881.96,0
+LYRA.US,D,20221223,000000,148.5,163.5,148.5,156.005,591.1,0
+LYRA.US,D,20221227,000000,153.5,174.5,153.5,163.5,792.46,0
+LYRA.US,D,20221228,000000,161,170,154.275,163.5,281.58,0
+LYRA.US,D,20221229,000000,160.5,163.5,151.695,158.5,755.82,0
+LYRA.US,D,20221230,000000,155.5,158.5,150.505,157,347.68,0
+LYRA.US,D,20230103,000000,157.5,160,150,154.5,236.32,0
+LYRA.US,D,20230104,000000,154.5,155,149,154,465.44,0
+LYRA.US,D,20230105,000000,150.5,152.5,148.5,150,284.24,0
+LYRA.US,D,20230106,000000,150.5,150.5,148.5,150,684.6800000000001,0
+LYRA.US,D,20230109,000000,150,155.5,140,140,328.94,0
+LYRA.US,D,20230110,000000,144.95,147.455,140,141,248.6,0
+LYRA.US,D,20230111,000000,145.5,147.75,141,141.5,506.56,0
+LYRA.US,D,20230112,000000,141.5,143.5,125.5,138,1588.54,0
+LYRA.US,D,20230113,000000,134,143.935,134,138.5,960.36,0
+LYRA.US,D,20230117,000000,141.5,149,133,141.5,1107.46,0
+LYRA.US,D,20230118,000000,144.5,145.5,137,139.5,638.28,0
+LYRA.US,D,20230119,000000,137,146,135.5,144.5,785.84,0
+LYRA.US,D,20230120,000000,144.5,145,134.5,137.5,1304.92,0
+LYRA.US,D,20230123,000000,137.5,138,135,137,1257.98,0
+LYRA.US,D,20230124,000000,135,147.495,132.5,142.5,672.6,0
+LYRA.US,D,20230125,000000,137,140.495,133.58,138.5,260.12,0
+LYRA.US,D,20230126,000000,138.59,140.5,134.5,135,251.28,0
+LYRA.US,D,20230127,000000,133.5,144.5,132,133.5,533.76,0
+LYRA.US,D,20230130,000000,132,137.5,132,133,317.06,0
+LYRA.US,D,20230131,000000,139,142.5,133.5,142.5,597.26,0
+LYRA.US,D,20230201,000000,140,147.75,134.75,145,812.64,0
+LYRA.US,D,20230202,000000,148,150,137.5,138,1007.4,0
+LYRA.US,D,20230203,000000,138.8,150,136.5,137.5,697.14,0
+LYRA.US,D,20230206,000000,147,148,126.6,135,1269.1200000000001,0
+LYRA.US,D,20230207,000000,133.5,140.915,132.5,134,741.5600000000001,0
+LYRA.US,D,20230208,000000,135,145,134,135,376.14,0
+LYRA.US,D,20230209,000000,137,144.96,132.5,133,601.96,0
+LYRA.US,D,20230210,000000,132.5,132.5,128.25,128.5,516.32,0
+LYRA.US,D,20230213,000000,130.5,132,122.5,126.5,615.48,0
+LYRA.US,D,20230214,000000,126.5,129.445,123.5,124,512.88,0
+LYRA.US,D,20230215,000000,122.5,122.5,120.5,122,502.42,0
+LYRA.US,D,20230216,000000,123,129.28,121.5,124,791.14,0
+LYRA.US,D,20230217,000000,122.5,127.5,122,126.5,620.08,0
+LYRA.US,D,20230221,000000,128.5,132.5,121,123,568.52,0
+LYRA.US,D,20230222,000000,124.5,135,121,121.5,820.0600000000001,0
+LYRA.US,D,20230223,000000,124,126.33,118.5,118.5,592.08,0
+LYRA.US,D,20230224,000000,117.5,119,113.245,116,445.02,0
+LYRA.US,D,20230227,000000,117,119.5,114,115.5,715.1,0
+LYRA.US,D,20230228,000000,115,121.45,114,119,618.04,0
+LYRA.US,D,20230301,000000,120,125,113,113,407.88,0
+LYRA.US,D,20230302,000000,113.5,117.26,112.5,116.5,531.14,0
+LYRA.US,D,20230303,000000,116,121,115,119.5,388.48,0
+LYRA.US,D,20230306,000000,119,119,113.5,117.5,823.04,0
+LYRA.US,D,20230307,000000,117,117.5,109,115,715.24,0
+LYRA.US,D,20230308,000000,114.5,119.845,111,115.5,470.06,0
+LYRA.US,D,20230309,000000,118,118.5,105.5,108,1530.02,0
+LYRA.US,D,20230310,000000,109.5,116.25,97.5,100,983.1800000000001,0
+LYRA.US,D,20230313,000000,98.5,105.995,96,97.5,610.16,0
+LYRA.US,D,20230314,000000,112,112,100.5,105.5,531.26,0
+LYRA.US,D,20230315,000000,105.5,106.67,99.19,102,704.44,0
+LYRA.US,D,20230316,000000,101,103.75,100,102.75,500.34000000000003,0
+LYRA.US,D,20230317,000000,103,106,95.5,101.5,1313.26,0
+LYRA.US,D,20230320,000000,103,105,96,97.5,867.62,0
+LYRA.US,D,20230321,000000,95.5,111.5,95.5,107,1111.88,0
+LYRA.US,D,20230322,000000,108,110,100.5,103.14,533.6,0
+LYRA.US,D,20230323,000000,103,107.5,97.5,100.25,339.88,0
+LYRA.US,D,20230324,000000,100,103.17,96.5,97.5,758.6800000000001,0
+LYRA.US,D,20230327,000000,95,107,93,104,679.5600000000001,0
+LYRA.US,D,20230328,000000,107.5,107.5,94.53,98,845.04,0
+LYRA.US,D,20230329,000000,99.5,102.5,95.505,101.5,344.02,0
+LYRA.US,D,20230330,000000,100,107.975,96.52,104,535.62,0
+LYRA.US,D,20230331,000000,107.5,108,99.5,100.5,368.46,0
+LYRA.US,D,20230403,000000,102.5,111.5,102.5,111.5,588.86,0
+LYRA.US,D,20230404,000000,110.5,111.5,103.5,108,728.1800000000001,0
+LYRA.US,D,20230405,000000,111,120,106,112,1002.88,0
+LYRA.US,D,20230406,000000,112,120,107.5,117.5,753.32,0
+LYRA.US,D,20230410,000000,117,127.5,117,125,503.88,0
+LYRA.US,D,20230411,000000,126,140,125,125,1314.22,0
+LYRA.US,D,20230412,000000,125.5,136.5,125,125.5,1598.24,0
+LYRA.US,D,20230413,000000,128.5,130.5,125.5,127,804.6,0
+LYRA.US,D,20230414,000000,126,126.385,114.38,119.5,1615.7,0
+LYRA.US,D,20230417,000000,118,118.5,107.5,111,1121.42,0
+LYRA.US,D,20230418,000000,107.795,109,102,105.5,953.84,0
+LYRA.US,D,20230419,000000,109.905,109.905,101,101.5,663.24,0
+LYRA.US,D,20230420,000000,102.495,105.47,101,101,428.24,0
+LYRA.US,D,20230421,000000,101.5,105.46,101,101.5,729.48,0
+LYRA.US,D,20230424,000000,101,101.5,96.5,99,717.5600000000001,0
+LYRA.US,D,20230425,000000,100,103.5,98,101,1312.66,0
+LYRA.US,D,20230426,000000,103,118,100.5,118,872.54,0
+LYRA.US,D,20230427,000000,118.5,139.995,116.5,123,2198.46,0
+LYRA.US,D,20230428,000000,121.5,124.5,113,120,835.1,0
+LYRA.US,D,20230501,000000,122.5,133.5,118,129.5,951.36,0
+LYRA.US,D,20230502,000000,130,144,128,136.5,1211.22,0
+LYRA.US,D,20230503,000000,137,139.5,130.5,131.5,894.16,0
+LYRA.US,D,20230504,000000,130,133,128,128,617.98,0
+LYRA.US,D,20230505,000000,129.53,134.5,128,131,330.88,0
+LYRA.US,D,20230508,000000,130,135,128,130.5,395,0
+LYRA.US,D,20230509,000000,129,133.7,128.5,133,447.34000000000003,0
+LYRA.US,D,20230510,000000,133,133,128.155,128.5,516.78,0
+LYRA.US,D,20230511,000000,133.5,140.25,132,140,550.26,0
+LYRA.US,D,20230512,000000,136.5,142.83,129,133.5,896.38,0
+LYRA.US,D,20230515,000000,134,138,128.5,130.5,820.8000000000001,0
+LYRA.US,D,20230516,000000,130,139.75,128,138,622,0
+LYRA.US,D,20230517,000000,134,138.79,128.25,137,648.6800000000001,0
+LYRA.US,D,20230518,000000,137,137,131.5,136,255.94,0
+LYRA.US,D,20230519,000000,134,135.5,132.5,134.5,502.82,0
+LYRA.US,D,20230522,000000,133,135.5,130,132,509.62,0
+LYRA.US,D,20230523,000000,134,134.465,128,134,809.02,0
+LYRA.US,D,20230524,000000,130.5,131.25,128,129,677.24,0
+LYRA.US,D,20230525,000000,128.405,132,121.5,121.5,891.7,0
+LYRA.US,D,20230526,000000,135,136.495,118,129.5,24527.2,0
+LYRA.US,D,20230530,000000,130,136,127.5,129,5088.76,0
+LYRA.US,D,20230531,000000,129,131.5,125.5,128.5,1337.54,0
+LYRA.US,D,20230601,000000,131.5,137.5,131,135,4080.6,0
+LYRA.US,D,20230602,000000,137.5,154.5,133.505,140,4867.28,0
+LYRA.US,D,20230605,000000,159.5,160,147.5,150,7569.9400000000005,0
+LYRA.US,D,20230606,000000,150,155.495,143,147,3092.54,0
+LYRA.US,D,20230607,000000,143.5,148.5,141.5,146,1574.16,0
+LYRA.US,D,20230608,000000,147.5,148.5,142.505,144,1137.76,0
+LYRA.US,D,20230609,000000,145.5,148.5,143,145,3850.98,0
+LYRA.US,D,20230612,000000,144.5,149.5,139,139,1744.7,0
+LYRA.US,D,20230613,000000,141,150.995,135.5,149,2252,0
+LYRA.US,D,20230614,000000,144.5,153,141.5,145.5,1354.46,0
+LYRA.US,D,20230615,000000,144.755,150.19,144,149.5,508.28000000000003,0
+LYRA.US,D,20230616,000000,149.5,153,144.5,151.5,1205.22,0
+LYRA.US,D,20230620,000000,157.5,192,155.5,184.5,17367.22,0
+LYRA.US,D,20230621,000000,179,189.5,178.005,188,4705.8,0
+LYRA.US,D,20230622,000000,185,199.5,177.5,183,5712.14,0
+LYRA.US,D,20230623,000000,186.5,223,185,216.5,12327.98,0
+LYRA.US,D,20230626,000000,223.67,243,197.5,208,8585.28,0
+LYRA.US,D,20230627,000000,207.5,212.88,197.5,205.5,1654.4,0
+LYRA.US,D,20230628,000000,204.5,221.975,198.35,214,1875.78,0
+LYRA.US,D,20230629,000000,214.5,219.25,192.5,207.5,5428.96,0
+LYRA.US,D,20230630,000000,208.5,208.5,193,205.5,2246.4,0
+LYRA.US,D,20230703,000000,202.5,213,202.5,205,567.44,0
+LYRA.US,D,20230705,000000,202,208.5,202,202.5,839,0
+LYRA.US,D,20230706,000000,202,202.5,187.5,195,2155.3,0
+LYRA.US,D,20230707,000000,195,195,183.5,185,972.22,0
+LYRA.US,D,20230710,000000,185.5,188,168.5,173,3418.04,0
+LYRA.US,D,20230711,000000,170,175,152.5,163.5,11278.62,0
+LYRA.US,D,20230712,000000,164,164.94,153,153.25,2225.5,0
+LYRA.US,D,20230713,000000,152.5,160,152.5,154.5,3402.08,0
+LYRA.US,D,20230714,000000,153,157.5,151,153,1079.5,0
+LYRA.US,D,20230717,000000,153,168.5,152.5,160,2422.2200000000003,0
+LYRA.US,D,20230718,000000,160,160.5,152.5,153.5,1809.18,0
+LYRA.US,D,20230719,000000,150.5,159.995,146,147.5,4813.36,0
+LYRA.US,D,20230720,000000,152,159,147.5,153.5,4878.96,0
+LYRA.US,D,20230721,000000,158.5,170,155,166,22148.32,0
+LYRA.US,D,20230724,000000,165.5,179.995,157.5,166,7520.360000000001,0
+LYRA.US,D,20230725,000000,162,170.25,154.5,155.5,5688.84,0
+LYRA.US,D,20230726,000000,156.5,162,151.5,155,5949.2,0
+LYRA.US,D,20230727,000000,155,159,147.5,154.5,6247.42,0
+LYRA.US,D,20230728,000000,154.5,169.5,154.5,165,6210.96,0
+LYRA.US,D,20230731,000000,167.5,171,154.5,161,7338.64,0
+LYRA.US,D,20230801,000000,159,168.5,159,164,1779.06,0
+LYRA.US,D,20230802,000000,163.5,165,157.505,164,1175.56,0
+LYRA.US,D,20230803,000000,164,168.5,162.6,166.5,1847.3400000000001,0
+LYRA.US,D,20230804,000000,166.5,167.5,155,159,1671.1000000000001,0
+LYRA.US,D,20230807,000000,156.5,159,154,156,1073.92,0
+LYRA.US,D,20230808,000000,159,166.5,156,161,917.6800000000001,0
+LYRA.US,D,20230809,000000,162.5,167.75,156.505,164.5,882.24,0
+LYRA.US,D,20230810,000000,164,175,160.895,167.5,1097.08,0
+LYRA.US,D,20230811,000000,167,183.5,166.62,177.5,1050.02,0
+LYRA.US,D,20230814,000000,177.5,190,172,182.5,2646.18,0
+LYRA.US,D,20230815,000000,188.5,188.5,177.5,179,932.02,0
+LYRA.US,D,20230816,000000,179,183.43,172.5,180.5,1051.8600000000001,0
+LYRA.US,D,20230817,000000,180.5,180.5,166.005,169,1872.64,0
+LYRA.US,D,20230818,000000,167,172,161.045,169.5,2014.3,0
+LYRA.US,D,20230821,000000,168.5,169,161,164.5,829.64,0
+LYRA.US,D,20230822,000000,165.5,169,159.5,165,660.76,0
+LYRA.US,D,20230823,000000,162,167.5,157,163.5,475.76,0
+LYRA.US,D,20230824,000000,158.5,163.75,156.005,159.5,468.02,0
+LYRA.US,D,20230825,000000,158,167.75,157.505,163,666.14,0
+LYRA.US,D,20230828,000000,162.5,169,155.535,164.5,811.88,0
+LYRA.US,D,20230829,000000,165,174.495,162,170.5,571.62,0
+LYRA.US,D,20230830,000000,168.5,172.25,162.5,168,651.0600000000001,0
+LYRA.US,D,20230831,000000,175.5,184.815,169.5,174,2345.16,0
+LYRA.US,D,20230901,000000,172.5,183.77,168,174.5,1046.1200000000001,0
+LYRA.US,D,20230905,000000,172.5,183.5,167.005,177,937.2,0
+LYRA.US,D,20230906,000000,177.5,182.5,172.5,182,869.7,0
+LYRA.US,D,20230907,000000,178.5,195,174,188.5,1287,0
+LYRA.US,D,20230908,000000,188,198.5,187,193,1318.38,0
+LYRA.US,D,20230911,000000,195.5,215.5,193,214,2714.9,0
+LYRA.US,D,20230912,000000,252,262.5,216,230,222058.14,0
+LYRA.US,D,20230913,000000,229,248.665,222.505,234.5,12833.720000000001,0
+LYRA.US,D,20230914,000000,230,252.5,230,237,7317.900000000001,0
+LYRA.US,D,20230915,000000,239,243,216,217.5,15284.880000000001,0
+LYRA.US,D,20230918,000000,216.5,237,205.5,228.5,5184.92,0
+LYRA.US,D,20230919,000000,228.5,244.5,228.5,240,4332.38,0
+LYRA.US,D,20230920,000000,237.5,242.98,212,221,3030.2000000000003,0
+LYRA.US,D,20230921,000000,215.5,225,210,219.5,2519.02,0
+LYRA.US,D,20230922,000000,216,216,175.505,183.5,13648.460000000001,0
+LYRA.US,D,20230925,000000,182,194.5,175.5,186.5,7742.82,0
+LYRA.US,D,20230926,000000,186.5,198,178.5,191,2230.36,0
+LYRA.US,D,20230927,000000,192,200,183,185.5,2467.84,0
+LYRA.US,D,20230928,000000,195,204.5,184.5,195,65102.380000000005,0
+LYRA.US,D,20230929,000000,195,204,184.505,195.5,3506.78,0
+LYRA.US,D,20231002,000000,195,201.5,186.54,194,2029.3400000000001,0
+LYRA.US,D,20231003,000000,194,200.215,188.25,196,1416.98,0
+LYRA.US,D,20231004,000000,191.5,195.75,185,190,1983.02,0
+LYRA.US,D,20231005,000000,190.5,199.5,190.25,192.5,1964.3600000000001,0
+LYRA.US,D,20231006,000000,197,198,175,182,2148.48,0
+LYRA.US,D,20231009,000000,181,184.5,162.5,173,2857.54,0
+LYRA.US,D,20231010,000000,172,182,168.5,175.5,2373.06,0
+LYRA.US,D,20231011,000000,178.5,192.96,170.5,183,1167.52,0
+LYRA.US,D,20231012,000000,180.5,189,176,177,658.76,0
+LYRA.US,D,20231013,000000,177.5,184.255,175,179,740.32,0
+LYRA.US,D,20231016,000000,175,190.5,164,185,1715.92,0
+LYRA.US,D,20231017,000000,181,198.25,180,191.5,1897.82,0
+LYRA.US,D,20231018,000000,190.5,197.5,176.255,177,870.28,0
+LYRA.US,D,20231019,000000,180,180,172.5,175.5,652.34,0
+LYRA.US,D,20231020,000000,171,184,170.005,179.5,728.78,0
+LYRA.US,D,20231023,000000,179,181.46,156.5,167.5,2207.14,0
+LYRA.US,D,20231024,000000,167.5,182.5,164.5,168,1597.52,0
+LYRA.US,D,20231025,000000,168,168,152.5,159,1286.2,0
+LYRA.US,D,20231026,000000,158,171,155,165.5,1138.28,0
+LYRA.US,D,20231027,000000,165,170.485,139,147.5,3319.7000000000003,0
+LYRA.US,D,20231030,000000,147.5,156.5,145,153,3404.42,0
+LYRA.US,D,20231031,000000,153,157.5,146,148.5,1306.22,0
+LYRA.US,D,20231101,000000,149.5,152.25,141,147.5,1127.58,0
+LYRA.US,D,20231102,000000,148.5,160,147.5,152,907.88,0
+LYRA.US,D,20231103,000000,150,171.5,150,156,3029.12,0
+LYRA.US,D,20231106,000000,159.5,159.5,146.5,146.5,1216.3600000000001,0
+LYRA.US,D,20231107,000000,145.5,161.5,140,146.5,2046.6000000000001,0
+LYRA.US,D,20231108,000000,150,156.5,137.525,146.5,2388.62,0
+LYRA.US,D,20231109,000000,141,144,125,141,5695.4400000000005,0
+LYRA.US,D,20231110,000000,141,150,130.93,150,2307.68,0
+LYRA.US,D,20231113,000000,150,150,143,149,2453,0
+LYRA.US,D,20231114,000000,150,150,141.5,144,1755.26,0
+LYRA.US,D,20231115,000000,144.5,149.5,140.885,144.5,61693.14,0
+LYRA.US,D,20231116,000000,143.5,148,141.885,146,2469.48,0
+LYRA.US,D,20231117,000000,147,148.5,143,146,4493.76,0
+LYRA.US,D,20231120,000000,146,162.5,142.29,150,7697.88,0
+LYRA.US,D,20231121,000000,150,161,150,156,2887.56,0
+LYRA.US,D,20231122,000000,157,163.5,150,154,1767.66,0
+LYRA.US,D,20231124,000000,155,162,139,144,1778.26,0
+LYRA.US,D,20231127,000000,151.5,172,151.5,167,3104.32,0
+LYRA.US,D,20231128,000000,168.5,175.5,165.5,170,2208.16,0
+LYRA.US,D,20231129,000000,170,178,163,163,1421.28,0
+LYRA.US,D,20231130,000000,168.5,177.5,161,165.5,1354.6200000000001,0
+LYRA.US,D,20231201,000000,164,181,162.065,181,3251.26,0
+LYRA.US,D,20231204,000000,181,185.5,174.5,177,2960.26,0
+LYRA.US,D,20231205,000000,175,186,169.5,177,2485.82,0
+LYRA.US,D,20231206,000000,180.5,191.45,175.06,184.5,1803.1200000000001,0
+LYRA.US,D,20231207,000000,182,200,178.165,195.5,2958.86,0
+LYRA.US,D,20231208,000000,192.5,206,189.36,196.5,1872.02,0
+LYRA.US,D,20231211,000000,197,200,191.5,198.5,3324.2400000000002,0
+LYRA.US,D,20231212,000000,192,205.5,192,199.5,3088.1800000000003,0
+LYRA.US,D,20231213,000000,199,204.5,197,197.5,2640.62,0
+LYRA.US,D,20231214,000000,201.5,222.5,199,201,18661.98,0
+LYRA.US,D,20231215,000000,201.5,235,199,232.5,16699.24,0
+LYRA.US,D,20231218,000000,230,275,230,261,8197.72,0
+LYRA.US,D,20231219,000000,258,267.5,241,249.5,4281.66,0
+LYRA.US,D,20231220,000000,250,252,215,223,4386.88,0
+LYRA.US,D,20231221,000000,223.5,248,223.5,229.5,2634.28,0
+LYRA.US,D,20231222,000000,232.5,246.14,228,238.5,1625.58,0
+LYRA.US,D,20231226,000000,247,254,242,249,2041.14,0
+LYRA.US,D,20231227,000000,247.5,258.495,242,255,1926.8600000000001,0
+LYRA.US,D,20231228,000000,253.5,263.5,245.5,248.5,2117.54,0
+LYRA.US,D,20231229,000000,248.5,265.5,247.5,262,2443.14,0
+LYRA.US,D,20240102,000000,258.5,287.5,251.875,260,7238.9400000000005,0
+LYRA.US,D,20240103,000000,262.5,270,249.5,252,3106.5,0
+LYRA.US,D,20240104,000000,255,279.5,252.5,271.5,5287.22,0
+LYRA.US,D,20240105,000000,270,273.5,260,263,3683.42,0
+LYRA.US,D,20240108,000000,262,274.995,262,268.5,2144.7400000000002,0
+LYRA.US,D,20240109,000000,267.5,279,264.455,269.5,10376.960000000001,0
+LYRA.US,D,20240110,000000,269.5,276,245,261,4477.14,0
+LYRA.US,D,20240111,000000,261,265.75,249.75,263,2343.2000000000003,0
+LYRA.US,D,20240112,000000,259.5,272.5,255.5,269,1320.78,0
+LYRA.US,D,20240116,000000,267.5,272,249.5,262.5,3330,0
+LYRA.US,D,20240117,000000,258,266,240,258,2476.66,0
+LYRA.US,D,20240118,000000,258,265.5,246,254.5,9458.06,0
+LYRA.US,D,20240119,000000,259,264.5,247.5,260,2298.64,0
+LYRA.US,D,20240122,000000,261.5,264.25,241,250,2951.78,0
+LYRA.US,D,20240123,000000,250.5,256.19,244,247.5,2094.66,0
+LYRA.US,D,20240124,000000,238.5,246.5,209.505,229,4212.04,0
+LYRA.US,D,20240125,000000,229.5,247.5,228.5,244.5,2560.2200000000003,0
+LYRA.US,D,20240126,000000,244.5,244.5,236.5,241.5,1518.02,0
+LYRA.US,D,20240129,000000,239.5,246.675,236,242.5,1525.44,0
+LYRA.US,D,20240130,000000,241.5,241.5,225.5,229,1666.7,0
+LYRA.US,D,20240131,000000,228.5,231.75,223.07,227.5,1511.04,0
+LYRA.US,D,20240201,000000,229,235.5,224.75,229.5,1479.9,0
+LYRA.US,D,20240202,000000,228.5,236,226.75,234,1974.42,0
+LYRA.US,D,20240205,000000,229.5,244,228.07,244,1840.18,0
+LYRA.US,D,20240206,000000,247.5,257,235,246.5,6891.22,0
+LYRA.US,D,20240207,000000,248,255,241,245,3162.7400000000002,0
+LYRA.US,D,20240208,000000,253.5,253.5,228.01,240.5,5144.26,0
+LYRA.US,D,20240209,000000,241,247,223,244,5445.96,0
+LYRA.US,D,20240212,000000,243.5,247.26,236.5,243.5,22603.420000000002,0
+LYRA.US,D,20240213,000000,239,247.75,235,241,8814.380000000001,0
+LYRA.US,D,20240214,000000,243,245.75,239,245,2159.68,0
+LYRA.US,D,20240215,000000,250,255,245.5,250,4845.82,0
+LYRA.US,D,20240216,000000,249,252.5,244.5,251.5,2599.2400000000002,0
+LYRA.US,D,20240220,000000,249.5,254,245.5,250,2568.2000000000003,0
+LYRA.US,D,20240221,000000,249.5,253.5,244.5,250,1664.26,0
+LYRA.US,D,20240222,000000,251,252.5,245,248,2243.2400000000002,0
+LYRA.US,D,20240223,000000,252,273,252,265,34122.94,0
+LYRA.US,D,20240226,000000,277.5,289.5,261,270,19347.22,0
+LYRA.US,D,20240227,000000,274,278.5,266.25,270.5,4211.36,0
+LYRA.US,D,20240228,000000,268.5,279.56,268,274,4278,0
+LYRA.US,D,20240229,000000,278.5,283.02,260.5,263,3560.76,0
+LYRA.US,D,20240301,000000,266,287.5,260.775,284.5,9735.02,0
+LYRA.US,D,20240304,000000,288.5,289.41,275.505,287,5284.84,0
+LYRA.US,D,20240305,000000,280.5,285,265.55,280,5773.68,0
+LYRA.US,D,20240306,000000,281.5,285.375,272,274.5,3361,0
+LYRA.US,D,20240307,000000,274,276.25,266.005,274.5,3471.4,0
+LYRA.US,D,20240308,000000,275.5,278,256,265.5,4651.02,0
+LYRA.US,D,20240311,000000,265.5,284,263,283,3467.04,0
+LYRA.US,D,20240312,000000,287,325.4,282.565,309.5,8584.34,0
+LYRA.US,D,20240313,000000,311.5,324.25,309,320.5,3149.54,0
+LYRA.US,D,20240314,000000,325,325,283.5,286.5,5304.08,0
+LYRA.US,D,20240315,000000,283,298.25,275,296.5,7785.8,0
+LYRA.US,D,20240318,000000,299,299,277.5,288.5,4191.46,0
+LYRA.US,D,20240319,000000,289.5,304.5,286.5,302,9951.94,0
+LYRA.US,D,20240320,000000,300.5,311.5,290,303.5,3972.1600000000003,0
+LYRA.US,D,20240321,000000,304,309.5,298,303.5,2154.34,0
+LYRA.US,D,20240322,000000,335.5,335.5,290.5,312,12262.94,0
+LYRA.US,D,20240325,000000,315.5,323,307.5,308,18967.74,0
+LYRA.US,D,20240326,000000,310,322.25,303,306.5,14031.36,0
+LYRA.US,D,20240327,000000,308,339.5,307.5,326.5,17429.08,0
+LYRA.US,D,20240328,000000,327,334,310,311,23083.72,0
+LYRA.US,D,20240401,000000,315.5,317.75,282.5,312.5,26600.62,0
+LYRA.US,D,20240402,000000,308.5,314.5,279.5,280.5,4343.06,0
+LYRA.US,D,20240403,000000,285.5,291.5,272.5,273,5288.3,0
+LYRA.US,D,20240404,000000,273,283,264,264,5987.08,0
+LYRA.US,D,20240405,000000,267,270.5,250.5,251,8472.64,0
+LYRA.US,D,20240408,000000,258,260,250.505,255,3500.4,0
+LYRA.US,D,20240409,000000,262.5,266.995,249.5,262,7559.74,0
+LYRA.US,D,20240410,000000,255,264.5,247,262.5,4750.78,0
+LYRA.US,D,20240411,000000,265.5,275,262.5,272,5387.36,0
+LYRA.US,D,20240412,000000,267,277.5,258,264,5280.08,0
+LYRA.US,D,20240415,000000,265,269.5,260,263.5,4804.34,0
+LYRA.US,D,20240416,000000,262,274,259.5,270,4882.18,0
+LYRA.US,D,20240417,000000,270,288.5,263.5,270.25,5984.06,0
+LYRA.US,D,20240418,000000,272.5,276,260.5,269.5,7756.66,0
+LYRA.US,D,20240419,000000,266,274,256,259.5,4679.26,0
+LYRA.US,D,20240422,000000,260,264,253.5,260.5,4816.84,0
+LYRA.US,D,20240423,000000,262,269.5,260.5,260.5,4578.36,0
+LYRA.US,D,20240424,000000,262.5,271,258,261.5,2414.82,0
+LYRA.US,D,20240425,000000,260,264,256.5,258.5,2106.06,0
+LYRA.US,D,20240426,000000,258,260,235.005,236,3144.8,0
+LYRA.US,D,20240429,000000,235,250.75,235,236.5,6055.1,0
+LYRA.US,D,20240430,000000,236.5,260,234,258,5234.14,0
+LYRA.US,D,20240501,000000,251.5,282.5,250,262.5,9433.28,0
+LYRA.US,D,20240502,000000,263,263,229,231.5,11652.08,0
+LYRA.US,D,20240503,000000,233,235.5,196,201.5,48796.5,0
+LYRA.US,D,20240506,000000,19.57,32,18,26.075,2172904.24,0
+LYRA.US,D,20240507,000000,22,24.5,20.5,21,381348.9,0
+LYRA.US,D,20240508,000000,20.5,21,19.005,19.49,154020.38,0
+LYRA.US,D,20240509,000000,19.5,19.855,18.03,19.325,105301.2,0
+LYRA.US,D,20240510,000000,18.98,19.265,17.8,18.625,73602.78,0
+LYRA.US,D,20240513,000000,18.165,18.465,17.85,18.13,51844.54,0
+LYRA.US,D,20240514,000000,17.5,19.14,17.385,18.6,75489.58,0
+LYRA.US,D,20240515,000000,18.665,18.725,17.335,17.79,47729.46,0
+LYRA.US,D,20240516,000000,18,18.44,17.71,18.38,43767.38,0
+LYRA.US,D,20240517,000000,18.535,20.925,17.8,19.15,117126.62,0
+LYRA.US,D,20240520,000000,19.055,20,18.6,18.65,66606.9,0
+LYRA.US,D,20240521,000000,19.82,19.9,16.76,17.77,96634.06,0
+LYRA.US,D,20240522,000000,17.505,17.865,16.855,17.115,53868.6,0
+LYRA.US,D,20240523,000000,17,17.34,16.05,16.305,70760.36,0
+LYRA.US,D,20240524,000000,16.38,16.695,15.5,16.275,58009.48,0
+LYRA.US,D,20240528,000000,16.335,16.9,16.025,16.675,32716.4,0
+LYRA.US,D,20240529,000000,16.08,16.755,16.005,16.55,25754.52,0
+LYRA.US,D,20240530,000000,16.44,16.965,16.085,16.58,26078.98,0
+LYRA.US,D,20240531,000000,16.365,16.8,16.13,16.4,19164.84,0
+LYRA.US,D,20240603,000000,16.1,16.465,15.27,16.245,44292.74,0
+LYRA.US,D,20240604,000000,16,16.31,15.5,16.19,51156.48,0
+LYRA.US,D,20240605,000000,16.65,16.65,15.585,16,32663.760000000002,0
+LYRA.US,D,20240606,000000,16.015,17.15,15.815,16,43906.36,0
+LYRA.US,D,20240607,000000,15.71,16.13,15.71,16.02,20921.68,0
+LYRA.US,D,20240610,000000,15.715,15.965,15.3275,15.61,26428.12,0
+LYRA.US,D,20240611,000000,15.335,15.6374,15.135,15.505,14534.16,0
+LYRA.US,D,20240612,000000,15.315,15.87,15.29,15.5,16035.68,0
+LYRA.US,D,20240613,000000,15.095,15.745,15.045,15.505,17468.88,0
+LYRA.US,D,20240614,000000,15.305,15.305,14.32,14.76,34978.6,0
+LYRA.US,D,20240617,000000,14.5,14.735,13.5,13.525,33023.74,0
+LYRA.US,D,20240618,000000,13.355,13.6,12.795,12.94,32782.68,0
+LYRA.US,D,20240620,000000,13.2,13.7,12.94,13.08,37800.200000000004,0
+LYRA.US,D,20240621,000000,13.09,13.8,13.09,13.51,38385.840000000004,0
+LYRA.US,D,20240624,000000,13.69,14.25,13.005,13.135,44695.58,0
+LYRA.US,D,20240625,000000,13.16,13.535,12.85,12.9,48121.46,0
+LYRA.US,D,20240626,000000,12.88,13.565,12.66,13.35,46640.4,0
+LYRA.US,D,20240627,000000,13.3,13.725,12.66,13.06,81614.52,0
+LYRA.US,D,20240628,000000,12.915,14.44,12.7,13.835,159592.80000000002,0
+LYRA.US,D,20240701,000000,13.64,15.375,13.625,14.845,51524.06,0
+LYRA.US,D,20240702,000000,14.95,14.95,14,14,21104.7,0
+LYRA.US,D,20240703,000000,13.995,14.49,13.7,14,10972.380000000001,0
+LYRA.US,D,20240705,000000,14,14.255,13.32,13.6,16456.28,0
+LYRA.US,D,20240708,000000,13.595,13.975,13.055,13.46,30955.08,0
+LYRA.US,D,20240709,000000,13.435,14.34,13.235,13.56,26144.48,0
+LYRA.US,D,20240710,000000,13.555,14.7,13.505,14.635,15838.16,0
+LYRA.US,D,20240711,000000,14.48,14.975,13.45,14.6,36413.24,0
+LYRA.US,D,20240712,000000,14.595,15.045,14.175,14.55,24251.24,0
+LYRA.US,D,20240715,000000,14.46,15.25,14.46,15.25,25053.64,0
+LYRA.US,D,20240716,000000,15.245,15.745,15.2,15.5,26554.22,0
+LYRA.US,D,20240717,000000,15.55,15.695,14.765,15.315,19696.920000000002,0
+LYRA.US,D,20240718,000000,15.235,15.31,14.405,14.445,17231.32,0
+LYRA.US,D,20240719,000000,14.5,14.57,13.6,14,20504.02,0
+LYRA.US,D,20240722,000000,14,14.45,13.555,14.45,16254.36,0
+LYRA.US,D,20240723,000000,14.28,14.995,14.08,14.995,12422.800000000001,0
+LYRA.US,D,20240724,000000,14.545,14.945,14.25,14.515,15525.62,0
+LYRA.US,D,20240725,000000,14.595,15.5,14.155,15.45,15863.44,0
+LYRA.US,D,20240726,000000,15.2,15.45,14.755,15.38,12773.24,0
+LYRA.US,D,20240729,000000,15.185,16.95,14.9,16.45,42241.1,0
+LYRA.US,D,20240730,000000,16.15,16.17,15.125,15.985,26937.96,0
+LYRA.US,D,20240731,000000,15.925,16.55,15.405,16.27,19421.58,0
+LYRA.US,D,20240801,000000,15.8,15.98,14.78,15.315,16409.920000000002,0
+LYRA.US,D,20240802,000000,15,15.975,14.03,14.465,19287.760000000002,0
+LYRA.US,D,20240805,000000,14,14.75,13.405,14.38,27432.4,0
+LYRA.US,D,20240806,000000,14.24,17.2,13.95,16.5,31454.14,0
+LYRA.US,D,20240807,000000,16.19,16.19,14.42,15.31,19638.100000000002,0
+LYRA.US,D,20240808,000000,14.95,15.7,14.45,15.385,20458.86,0
+LYRA.US,D,20240809,000000,15.355,15.5,14.75,15,25536.9,0
+LYRA.US,D,20240812,000000,15,15.5,14.25,15.15,13759.26,0
+LYRA.US,D,20240813,000000,15.055,15.3,14.775,14.995,18645.100000000002,0
+LYRA.US,D,20240814,000000,15.05,15.05,14.15,14.33,22820.100000000002,0
+LYRA.US,D,20240815,000000,14.405,14.9,13.995,14.5,41580.9,0
+LYRA.US,D,20240816,000000,14.825,15.15,14.37,14.935,14305.82,0
+LYRA.US,D,20240819,000000,14.99,16.35,14.595,15.6,23390.8,0
+LYRA.US,D,20240820,000000,15.21,16.4,15.21,16.3,27681.82,0
+LYRA.US,D,20240821,000000,16.375,17,15.8,16.745,22635.02,0
+LYRA.US,D,20240822,000000,16.41,16.65,15.25,15.58,19406.12,0
+LYRA.US,D,20240823,000000,15.645,16.2,15.265,15.8,8229.84,0
+LYRA.US,D,20240826,000000,15.475,17.13,15.475,17.12,23427.22,0
+LYRA.US,D,20240827,000000,16.7,16.96,16.25,16.5,13221.86,0
+LYRA.US,D,20240828,000000,16.555,16.685,15.435,15.93,22486.3,0
+LYRA.US,D,20240829,000000,15.83,16.335,15.45,15.77,15383.6,0
+LYRA.US,D,20240830,000000,15.55,16.15,15.25,16.085,13765.58,0
+LYRA.US,D,20240903,000000,16.075,16.075,14.495,14.975,14818.44,0
+LYRA.US,D,20240904,000000,15,15,14.15,14.375,10139.56,0
+LYRA.US,D,20240905,000000,14.63,14.775,13.91,14.255,10038.82,0
+LYRA.US,D,20240906,000000,14.175,14.595,13.635,13.635,14111.54,0
+LYRA.US,D,20240909,000000,13.645,13.985,13.075,13.32,22675.46,0
+LYRA.US,D,20240910,000000,13.365,13.85,13,13.37,17465.8,0
+LYRA.US,D,20240911,000000,13.33,13.65,12.73,13.42,14650.800000000001,0
+LYRA.US,D,20240912,000000,13.65,13.65,12.905,13,16445.420000000002,0
+LYRA.US,D,20240913,000000,13.05,15.395,12.995,14,16973.28,0
+LYRA.US,D,20240916,000000,13.825,14.23,13.605,13.99,5883.02,0
+LYRA.US,D,20240917,000000,14.21,14.21,13.605,13.9,7137,0
+LYRA.US,D,20240918,000000,13.815,14.345,13.6,13.685,4242.54,0
+LYRA.US,D,20240919,000000,13.8,14.49,13.39,14.05,9842.68,0
+LYRA.US,D,20240920,000000,13.69,14.24,13.69,14.1,16244.36,0
+LYRA.US,D,20240923,000000,13.845,13.995,13.56,13.645,6628.6,0
+LYRA.US,D,20240924,000000,13.645,14.01,13.575,13.69,6941.46,0
+LYRA.US,D,20240925,000000,13.69,14.06,13,13.47,5685.88,0
+LYRA.US,D,20240926,000000,13.47,13.49,12.07,12.07,30325.78,0
+LYRA.US,D,20240927,000000,12.5,13.415,12.5,13.285,21608.98,0
+LYRA.US,D,20240930,000000,13.265,13.45,12.7,12.85,14394.94,0
+LYRA.US,D,20241001,000000,12.775,13.13,12.315,12.95,18713.38,0
+LYRA.US,D,20241002,000000,12.07,13.16,12,12.255,9121.56,0
+LYRA.US,D,20241003,000000,12.135,12.935,11.515,11.515,15691.92,0
+LYRA.US,D,20241004,000000,12.195,12.25,11.36,11.87,15224.16,0
+LYRA.US,D,20241007,000000,10.9,11.7863,10.555,11.13,11052.34,0
+LYRA.US,D,20241008,000000,11.13,11.495,10.525,10.93,14340.5,0
+LYRA.US,D,20241009,000000,10.93,11.26,10.77,11.16,6806.74,0
+LYRA.US,D,20241010,000000,11.155,11.43,10.78,11.135,6627.860000000001,0
+LYRA.US,D,20241011,000000,11.135,11.75,11.135,11.5,8751.1,0
+LYRA.US,D,20241014,000000,11.38,11.635,11.05,11.125,5027.8,0
+LYRA.US,D,20241015,000000,11.125,11.695,11.125,11.42,17474.56,0
+LYRA.US,D,20241016,000000,11.42,12.175,11.42,12.01,18051.88,0
+LYRA.US,D,20241017,000000,11.92,12.175,11.535,11.64,6052,0
+LYRA.US,D,20241018,000000,11.61,12.5,11.61,12.18,16969.14,0
+LYRA.US,D,20241021,000000,12.23,12.435,11.5,12.2,10838.4,0
+LYRA.US,D,20241022,000000,12.5,13.81,12.08,12.6,79403.36,0
+LYRA.US,D,20241023,000000,12.96,14.99,12.33,14,127479.7,0
+LYRA.US,D,20241024,000000,14,14,12.15,12.65,62234.64,0
+LYRA.US,D,20241025,000000,12.11,13.355,12.11,12.495,22643.34,0
+LYRA.US,D,20241028,000000,12.495,13.36,12.33,12.665,20293.600000000002,0
+LYRA.US,D,20241029,000000,12.655,13.5,12.5,13.255,32384.14,0
+LYRA.US,D,20241030,000000,13.255,14.85,13.15,13.63,76661.40000000001,0
+LYRA.US,D,20241031,000000,13.5,14.32,13.405,13.745,19150.52,0
+LYRA.US,D,20241101,000000,13.67,14.29,12.75,12.945,16593.3,0
+LYRA.US,D,20241104,000000,12.9,13.295,12.75,13.145,11109.1,0
+LYRA.US,D,20241105,000000,13.395,13.4,13.015,13.375,8518.460000000001,0
+LYRA.US,D,20241106,000000,13.37,13.995,13.04,13.995,15299.54,0
+LYRA.US,D,20241107,000000,13.94,13.995,13.08,13.25,25697.74,0
+LYRA.US,D,20241108,000000,13.265,13.5,13.045,13.38,7347.84,0
+LYRA.US,D,20241111,000000,13.38,14,13.25,13.25,17859,0
+LYRA.US,D,20241112,000000,13.25,13.87,13.225,13.75,23162.100000000002,0
+LYRA.US,D,20241113,000000,13.25,13.475,9.55,9.885,149245.26,0
+LYRA.US,D,20241114,000000,9.895,9.895,9,9,72728.54000000001,0
+LYRA.US,D,20241115,000000,9.945,9.945,8.25,8.5,87747.36,0
+LYRA.US,D,20241118,000000,8.5,8.8,8.125,8.395,69205.28,0
+LYRA.US,D,20241119,000000,8.5,10.44,8.18,9.785,170048.66,0
+LYRA.US,D,20241120,000000,9.775,9.775,8.565,8.9,133349.32,0
+LYRA.US,D,20241121,000000,8.9,9.625,8.72505,9.095,59775,0
+LYRA.US,D,20241122,000000,9.345,9.885,9.115,9.45,37973.64,0
+LYRA.US,D,20241125,000000,9.3,9.885,9.3,9.5,20712.82,0
+LYRA.US,D,20241126,000000,9.75,10.24,9.52,9.915,25460.98,0
+LYRA.US,D,20241127,000000,9.995,10.35,9.195,9.5,27080.24,0
+LYRA.US,D,20241129,000000,9.6,10.4,9.315,10.36,29642.4,0
+LYRA.US,D,20241202,000000,10.25,11,10.25,10.74,33246.64,0
+LYRA.US,D,20241203,000000,10.95,11.5,10.28,10.51,18422.08,0
+LYRA.US,D,20241204,000000,10.47,11.75,10.04,10.65,37963.200000000004,0
+LYRA.US,D,20241205,000000,10.555,11.04,10.025,10.22,20695.58,0
+LYRA.US,D,20241206,000000,10.365,11.735,10.045,10.745,39562.58,0
+LYRA.US,D,20241209,000000,10.75,11.265,10.1,10.545,12417.16,0
+LYRA.US,D,20241210,000000,10.545,10.885,10.21,10.55,18941.56,0
+LYRA.US,D,20241211,000000,10.25,10.29,9.315,9.78,25508.2,0
+LYRA.US,D,20241212,000000,9.55,10.475,9.54,10.1,29831.4,0
+LYRA.US,D,20241213,000000,9.95,9.95,9.09,9.13,22069.2,0
+LYRA.US,D,20241216,000000,9.205,9.62,9.11,9.28,25013.48,0
+LYRA.US,D,20241217,000000,9.37,9.3716,8.51,9.1,43944.1,0
+LYRA.US,D,20241218,000000,8.825,9.35,8.315,8.505,31122.18,0
+LYRA.US,D,20241219,000000,8.5,8.9,8.28,8.5,33780.56,0
+LYRA.US,D,20241220,000000,8.275,9.255,8.275,9,45002.06,0
+LYRA.US,D,20241223,000000,9.25,9.25,8.175,8.745,24226.96,0
+LYRA.US,D,20241224,000000,8.735,8.9,8.305,8.615,12214.72,0
+LYRA.US,D,20241226,000000,8.75,9.25,8.64,9.03,28555.24,0
+LYRA.US,D,20241227,000000,9.065,10.25,9,9.525,36429.020000000004,0
+LYRA.US,D,20241230,000000,9.5,12.25,9.26,11,110212.42,0
+LYRA.US,D,20241231,000000,11.85,11.85,10,10.32,66532,0
+LYRA.US,D,20250102,000000,10.48,11.43,10.19,10.8,37570.840000000004,0
+LYRA.US,D,20250103,000000,10.5,10.712,9,10.4,67138.52,0
+LYRA.US,D,20250106,000000,10.385,11.08,9.89,11.08,50392.32,0
+LYRA.US,D,20250107,000000,10.7,10.975,10.26,10.815,23945.78,0
+LYRA.US,D,20250108,000000,10.55,10.565,9.975,10.035,25618.66,0
+LYRA.US,D,20250110,000000,9.735,10.39,9.6175,9.775,33719.98,0
+LYRA.US,D,20250113,000000,10,10.13,9.585,9.75,27421.16,0
+LYRA.US,D,20250114,000000,9.57,9.935,9.355,9.46,25758.7,0
+LYRA.US,D,20250115,000000,9.375,9.745,9.065,9.45,36865.58,0
+LYRA.US,D,20250116,000000,9.5,9.64,9.15,9.355,14844.800000000001,0
+LYRA.US,D,20250117,000000,9.4,9.64,9.35,9.53,9096.34,0
+LYRA.US,D,20250121,000000,9.79,10.0526,9.55,9.625,17707.98,0
+LYRA.US,D,20250122,000000,9.55,9.82,9.335,9.63,10102.56,0
+LYRA.US,D,20250123,000000,9.5,10.245,9.25,9.315,17276.9,0
+LYRA.US,D,20250124,000000,9.35,9.715,9.22,9.38,8542.12,0
+LYRA.US,D,20250127,000000,9.25,9.95,9.005,9.345,13140.94,0
+LYRA.US,D,20250128,000000,9.35,9.35,8.76,9.145,14915.7,0
+LYRA.US,D,20250129,000000,9.075,9.625,9.05,9.115,14710.12,0
+LYRA.US,D,20250130,000000,9.6,9.6,9.075,9.155,11436.44,0
+LYRA.US,D,20250131,000000,8.75,9.49,8.75,9.14,10602.44,0
+LYRA.US,D,20250203,000000,8.985,9.46,8.925,9.115,8305,0
+LYRA.US,D,20250204,000000,9.15,9.695,8.925,9.165,15166.68,0
+LYRA.US,D,20250205,000000,9.2,9.745,9.11,9.375,9497.56,0
+LYRA.US,D,20250206,000000,9.33,9.875,9.175,9.54,10229.24,0
+LYRA.US,D,20250207,000000,9.505,9.945,9.25,9.35,21446.84,0
+LYRA.US,D,20250210,000000,9.3,9.975,9.195,9.65,50502.62,0
+LYRA.US,D,20250211,000000,9.51,10.32,9.51,10,32302.3,0
+LYRA.US,D,20250212,000000,9.73,9.98,9.59505,9.825,13667.7,0
+LYRA.US,D,20250213,000000,10,10.94,9.635,10.5,27959.84,0
+LYRA.US,D,20250214,000000,10.51,10.81,10.125,10.41,30406.420000000002,0
+LYRA.US,D,20250218,000000,10.335,10.705,9.845,10.29,17995.38,0
+LYRA.US,D,20250219,000000,10.225,10.34,9.73,9.87,12067.74,0
+LYRA.US,D,20250220,000000,9.93,10.215,9.715,9.88,18157.260000000002,0
+LYRA.US,D,20250221,000000,10.2,10.77,9.885,10.285,22074.760000000002,0
+LYRA.US,D,20250224,000000,10.5,11.09,10.045,10.5,30370.98,0
+LYRA.US,D,20250225,000000,10.095,10.425,10.08,10.205,14623.08,0
+LYRA.US,D,20250226,000000,10.205,10.82,10.135,10.26,11603.02,0
+LYRA.US,D,20250227,000000,10.185,10.745,10.025,10.14,11206.14,0
+LYRA.US,D,20250228,000000,10.055,10.75,9.7,10.7,23804.08,0
+LYRA.US,D,20250303,000000,10.725,10.725,9.72,9.72,14543.52,0
+LYRA.US,D,20250304,000000,9.5,9.5,8.885,9.1,20381.98,0
+LYRA.US,D,20250305,000000,9.195,9.645,9.14,9.32,7835.24,0
+LYRA.US,D,20250306,000000,9.355,9.625,9,9.41,12687.74,0
+LYRA.US,D,20250307,000000,9.5,10.19,9.27,9.615,39343.06,0
+LYRA.US,D,20250310,000000,9.505,9.555,9,9.135,25600.02,0
+LYRA.US,D,20250311,000000,9.2,9.495,8.825,9.035,11829.62,0
+LYRA.US,D,20250312,000000,9.035,9.45,8.9,9.09,9631.92,0
+LYRA.US,D,20250313,000000,8.905,9.465,8.75,8.75,18935.5,0
+LYRA.US,D,20250314,000000,8.525,9.195,8.49,8.6,27527.64,0
+LYRA.US,D,20250317,000000,8.805,9,8.15,8.25,29661.3,0
+LYRA.US,D,20250318,000000,8.415,8.415,7.75,7.98,19046.02,0
+LYRA.US,D,20250319,000000,7.4,8.125,7.2,7.945,17580.64,0
+LYRA.US,D,20250320,000000,8.115,8.445,7.605,8.33,20886.760000000002,0
+LYRA.US,D,20250321,000000,8.09,8.83,7.75,8.75,16964.52,0
+LYRA.US,D,20250324,000000,8.85,8.85,8.13,8.155,11763.36,0
+LYRA.US,D,20250325,000000,8.15,8.185,7.58,7.82,10045.66,0
+LYRA.US,D,20250326,000000,7.98,8.1646,7.6,7.795,5614.7,0
+LYRA.US,D,20250327,000000,7.75,8,7.6,7.635,5868.96,0
+LYRA.US,D,20250328,000000,7.58,7.75,6.82,6.945,22409.88,0
+LYRA.US,D,20250331,000000,7.045,7.3,6.305,6.315,14964.6,0
+LYRA.US,D,20250401,000000,6.5,6.5,6,6.005,17060.54,0
+LYRA.US,D,20250402,000000,5.855,6.68,5.64,5.83,48664.04,0
+LYRA.US,D,20250403,000000,5.5,5.81,5.105,5.555,47266.62,0
+LYRA.US,D,20250404,000000,5.36,6.125,5.125,6.03,90426.08,0
+LYRA.US,D,20250407,000000,5.935,5.935,5.105,5.595,49655.78,0
+LYRA.US,D,20250408,000000,5.635,5.745,4.8325,4.875,37140.58,0
+LYRA.US,D,20250409,000000,4.93,4.945,4.1,4.71,57966.48,0
+LYRA.US,D,20250410,000000,4.83,4.83,4.11,4.245,45838.54,0
+LYRA.US,D,20250411,000000,4.17,5.415,4.17,5.11,26851.28,0
+LYRA.US,D,20250414,000000,5.5,5.91,4.875,5.315,28697.920000000002,0
+LYRA.US,D,20250415,000000,5.35,5.85,4.56,4.61,34164.88,0
+LYRA.US,D,20250416,000000,4.565,4.725,4.1675,4.6,21036.3,0
+LYRA.US,D,20250417,000000,4.75,4.75875,4.25,4.325,24532.68,0
+LYRA.US,D,20250421,000000,4.7,4.73,4.25,4.365,36249.14,0
+LYRA.US,D,20250422,000000,4.525,4.99,4.355,4.65,30807.34,0
+LYRA.US,D,20250423,000000,4.75,4.835,4.5,4.63,20875.82,0
+LYRA.US,D,20250424,000000,4.61,5.155,4.57,4.955,29981.38,0
+LYRA.US,D,20250425,000000,4.955,5.275,4.955,5.25,25237.260000000002,0
+LYRA.US,D,20250428,000000,5.335,5.335,4.84,4.975,29580.440000000002,0
+LYRA.US,D,20250429,000000,5.2,6.23,4.775,5.9,176499.62,0
+LYRA.US,D,20250430,000000,5.55,6,5.08,5.94,46062.82,0
+LYRA.US,D,20250501,000000,5.815,5.91,5.555,5.575,18575.62,0
+LYRA.US,D,20250502,000000,5.635,5.75,5.37,5.415,28295.06,0
+LYRA.US,D,20250505,000000,5.375,5.635,5.165,5.19,17226.4,0
+LYRA.US,D,20250506,000000,5.19,5.265,5.05,5.1,15234.6,0
+LYRA.US,D,20250507,000000,5.475,7.415,5.105,5.25,547117.9400000001,0
+LYRA.US,D,20250508,000000,4.945,5.1,4.625,4.72,67549.66,0
+LYRA.US,D,20250509,000000,4.825,5.07,4.72,4.91,24544.78,0
+LYRA.US,D,20250512,000000,4.9,5,4.5,4.71,33536.8,0
+LYRA.US,D,20250513,000000,4.635,4.995,4.58,4.72,16017.84,0
+LYRA.US,D,20250514,000000,4.64,8.375,4.58,5.585,1248374.76,0
+LYRA.US,D,20250515,000000,5.43,6.71,5.3,5.64,209768.86000000002,0
+LYRA.US,D,20250516,000000,5.575,7,5.5,5.585,283629.86,0
+LYRA.US,D,20250519,000000,5.7,5.745,5.06,5.345,79053.98,0
+LYRA.US,D,20250520,000000,4.82,5.105,4.7,4.82,61084.94,0
+LYRA.US,D,20250521,000000,4.6,5.035,4.55,4.7,30494.36,0
+LYRA.US,D,20250522,000000,4.8,4.8,4.22,4.62,26981.12,0
+LYRA.US,D,20250523,000000,4.5,4.8375,4.4005,4.59,19995.34,0
+LYRA.US,D,20250527,000000,4.4,4.69,4.125,4.39,39649.88,0
+LYRA.US,D,20250528,000000,4.21,4.44,3.8101,4.39,134414,0
+LYRA.US,D,20250529,000000,4.37,5.5,4.36,5.01,107861,0
+LYRA.US,D,20250530,000000,5.01,5.3423,4.595,4.93,60333,0
+LYRA.US,D,20250602,000000,29.01,37.5,8.65,20.25,26856817,0
+LYRA.US,D,20250603,000000,22.7,34,22.51,27.58,6118196,0
+LYRA.US,D,20250604,000000,25.61,26.035,22.2717,22.82,694755,0
+LYRA.US,D,20250605,000000,22.25,27.42,22.22,25.33,932469,0
+LYRA.US,D,20250606,000000,25.02,26.5,23.85,24.28,247901,0
+LYRA.US,D,20250609,000000,22.76,23.83,18.101,18.415,574739,0
+LYRA.US,D,20250610,000000,17.53,19.45,15.33,15.5,583720,0
+LYRA.US,D,20250611,000000,14.88,14.9142,12.53,13.5,572853,0
+LYRA.US,D,20250612,000000,13.33,13.5025,11.51,11.85,370286,0
+LYRA.US,D,20250613,000000,11.49,12.501,10.98,11.34,219540,0
+LYRA.US,D,20250616,000000,11.18,12.1734,10.56,11.33,268849,0
+LYRA.US,D,20250617,000000,11.33,11.6365,10.27,10.28,198425,0
+LYRA.US,D,20250618,000000,10.21,11.06,9.81,10.68,117592,0
+LYRA.US,D,20250620,000000,10.81,11.125,10.31,10.45,47758,0
+LYRA.US,D,20250623,000000,10.15,11.91,10.15,11.49,71274,0
+LYRA.US,D,20250624,000000,11.5,13.36,11.5,12.86,127834,0
+LYRA.US,D,20250625,000000,12.5,12.991,11.92,12.3,63227,0
+LYRA.US,D,20250626,000000,12.33,14.88,12.33,13.38,120575,0
+LYRA.US,D,20250627,000000,9.65,9.9487,8.78,9.11,747493,0
+LYRA.US,D,20250630,000000,9.03,9.1,8.35,8.96,210205,0
+LYRA.US,D,20250701,000000,8.95,9.28,8.5019,8.895,114157,0
+LYRA.US,D,20250702,000000,9.14,9.36,8.82,9.31,129004,0
+LYRA.US,D,20250703,000000,9.3,9.3,8.8633,9,43492,0
+LYRA.US,D,20250707,000000,9.01,9.2,8.69,9.03,51475,0
+LYRA.US,D,20250708,000000,9.02,9.36,8.9115,9.25,72549,0
+LYRA.US,D,20250709,000000,9.3,9.36,9.15,9.3,32913,0
+LYRA.US,D,20250710,000000,9.28,9.28,8.8,9.06,48620,0
+LYRA.US,D,20250711,000000,8.89,8.98,8.55,8.645,42893,0
+LYRA.US,D,20250714,000000,8.58,8.85,8.45,8.71,17829,0
+LYRA.US,D,20250715,000000,8.67,8.8,8.291,8.48,26003,0
+LYRA.US,D,20250716,000000,8.41,8.53,8.11,8.53,37410,0
+LYRA.US,D,20250717,000000,8.56,8.56,8.2901,8.55,33641,0
+LYRA.US,D,20250718,000000,8.48,8.52,7.85,7.9,59741,0
+LYRA.US,D,20250721,000000,7.99,8.44,7.95,8.15,44822,0
+LYRA.US,D,20250722,000000,8.16,8.44,8,8.2,15212,0
+LYRA.US,D,20250723,000000,8.19,8.6699,8.1501,8.39,63604,0
+LYRA.US,D,20250724,000000,8.5,8.5,7.7699,8.14,30231,0
+LYRA.US,D,20250725,000000,8.2,8.33,7.9401,7.95,13819,0
+LYRA.US,D,20250728,000000,8.01,8.3685,7.6335,7.8,28060,0
+LYRA.US,D,20250729,000000,7.72,7.85,7.2016,7.26,30470,0
+LYRA.US,D,20250730,000000,7.24,7.31,6.8067,6.97,62040,0
+LYRA.US,D,20250731,000000,7,7.19,6.655,6.7,21228,0
+LYRA.US,D,20250801,000000,6.59,7.06,6.32,6.58,24173,0
+LYRA.US,D,20250804,000000,6.78,7.0804,6.6019,6.83,19219,0
+LYRA.US,D,20250805,000000,6.96,7.2,6.5441,6.75,35002,0
+LYRA.US,D,20250806,000000,6.8,6.945,6.5502,6.78,11825,0
+LYRA.US,D,20250807,000000,7.09,7.0969,6.7,6.89,26777,0
+LYRA.US,D,20250808,000000,6.73,7.08,6.56,6.7,13037,0
+LYRA.US,D,20250811,000000,6.6,6.81,6.51,6.67,13804,0
+LYRA.US,D,20250812,000000,6.61,6.89,6.585,6.75,14267,0
+LYRA.US,D,20250813,000000,6.87,7.57,6.7001,7.29,68346,0
+LYRA.US,D,20250814,000000,7.2,7.5247,6.8,7.1,18384,0
+LYRA.US,D,20250815,000000,6.92,7.4199,6.81,7.05,11104,0
+LYRA.US,D,20250818,000000,7.13,7.3427,7.12,7.31,8751,0
+LYRA.US,D,20250819,000000,7.29,7.3,6.9201,7.09,10487,0
+LYRA.US,D,20250820,000000,7.245,7.25,6.9378,7.25,5559,0
+LYRA.US,D,20250821,000000,6.92,7.35,6.92,7.34,5787,0
+LYRA.US,D,20250822,000000,7.3,7.5747,7.2101,7.47,2867,0
+LYRA.US,D,20250825,000000,7.22,7.3879,6.92,6.92,15282,0
+LYRA.US,D,20250826,000000,6.93,7.19,6.8882,7.19,11601,0
+LYRA.US,D,20250827,000000,7.33,7.39,6.96,7.025,6049,0
+LYRA.US,D,20250828,000000,6.9107,7.102,6.9107,7.05,1677,0
+LYRA.US,D,20250829,000000,7.06,7.15,6.94,7,6056,0
+LYRA.US,D,20250902,000000,7.1,7.5,7.1,7.41,46107,0
+LYRA.US,D,20250903,000000,7.24,7.4,7.05,7.18,5025,0
+LYRA.US,D,20250904,000000,7.18,7.18,7.0072,7.04,6066,0
+LYRA.US,D,20250905,000000,7.01,7.15,6.71,6.85,14028,0
+LYRA.US,D,20250908,000000,6.93,6.93,6.03,6.6,41033,0
+LYRA.US,D,20250909,000000,6.55,6.7412,6.43,6.58,6392,0
+LYRA.US,D,20250910,000000,6.41,6.9,6.3,6.41,16102,0
+LYRA.US,D,20250911,000000,6.31,6.49,6.247,6.33,15398,0
+LYRA.US,D,20250912,000000,6.34,6.72,6.15,6.29,65954,0
+LYRA.US,D,20250915,000000,6.46,6.46,6.19,6.28,8180,0
+LYRA.US,D,20250916,000000,6.4766,6.4766,6.3018,6.4199,6478,0
+LYRA.US,D,20250917,000000,6.38,6.859,6.38,6.41,22604,0
+LYRA.US,D,20250918,000000,6.35,6.77,6.25,6.35,20320,0
+LYRA.US,D,20250919,000000,6.48,6.8857,6.35,6.35,34645,0
+LYRA.US,D,20250922,000000,6.45,6.7,6.3539,6.42,11675,0
+LYRA.US,D,20250923,000000,6.43,6.77,6.43,6.64,13920,0
+LYRA.US,D,20250924,000000,6.54,6.7889,6.49,6.5,10295,0
+LYRA.US,D,20250925,000000,6.51,6.8,6.345,6.36,11164,0
+LYRA.US,D,20250926,000000,6.35,6.63,6.35,6.47,7273,0
+LYRA.US,D,20250929,000000,6.44,6.65,6.43,6.5,4542,0
+LYRA.US,D,20250930,000000,6.3601,6.8099,6.3601,6.526,9050,0
+LYRA.US,D,20251001,000000,6.3701,6.9656,6.3701,6.57,8539,0
+LYRA.US,D,20251002,000000,6.7,7.0099,6.59,7,18834,0
+LYRA.US,D,20251003,000000,6.5881,7,6.5512,7,11465,0
+LYRA.US,D,20251006,000000,7.47,8.7478,6.7,8.09,313784,0
+LYRA.US,D,20251007,000000,7.84,8.2011,6.97,7.59,114376,0
+LYRA.US,D,20251008,000000,7.85,8,7.19,7.72,72618,0
+LYRA.US,D,20251009,000000,7.7001,8.09,7.051,7.97,85968,0
+LYRA.US,D,20251010,000000,7.8,8.0499,7.5052,7.67,69233,0
+LYRA.US,D,20251013,000000,7.65,7.97,7.56,7.92,31076,0
+LYRA.US,D,20251014,000000,7.77,7.77,7,7.37,38156,0
+LYRA.US,D,20251015,000000,7.5,7.8,7.0501,7.52,69955,0
+LYRA.US,D,20251016,000000,7.5308,7.5575,7.1,7.15,14206,0
+LYRA.US,D,20251017,000000,7.3184,7.3184,6.79,6.9018,34097,0
+LYRA.US,D,20251020,000000,6.9,6.98,6.6805,6.8,19806,0
+LYRA.US,D,20251021,000000,7.1085,7.2983,6.7628,6.79,9589,0
+LYRA.US,D,20251022,000000,6.79,6.79,6.2482,6.49,26259,0
+LYRA.US,D,20251023,000000,6.61,6.725,6.27,6.28,13993,0
+LYRA.US,D,20251024,000000,6.3,6.5496,6.2,6.3698,17460,0
+LYRA.US,D,20251027,000000,6.39,6.39,5.99,6.03,34254,0
+LYRA.US,D,20251028,000000,6.02,6.43,5.93,5.94,23360,0
+LYRA.US,D,20251029,000000,6.24,6.24,5.75,5.825,18762,0
+LYRA.US,D,20251030,000000,5.85,5.9212,5.52,5.52,14971,0
+LYRA.US,D,20251031,000000,5.53,5.85,5.53,5.76,13656,0
+LYRA.US,D,20251103,000000,6.53,6.53,5.66,5.75,22136,0
+LYRA.US,D,20251104,000000,5.66,5.66,5.395,5.445,19756,0
+LYRA.US,D,20251105,000000,5.52,5.7225,5.46,5.62,14088,0
+LYRA.US,D,20251106,000000,5.62,5.65,4.82,4.9,69824,0
+LYRA.US,D,20251107,000000,4.81,4.9,4.52,4.61,39101,0
+LYRA.US,D,20251110,000000,4.58,4.74,4.4,4.41,60673,0
+LYRA.US,D,20251111,000000,4.38,4.8,4.22,4.24,22232,0
+LYRA.US,D,20251112,000000,4.27,4.27,3.87,3.88,43334,0
+LYRA.US,D,20251113,000000,3.88,3.91,3.72,3.82,75465,0
+LYRA.US,D,20251114,000000,3.69,3.9299,3.69,3.85,53389,0
+LYRA.US,D,20251117,000000,3.814,3.9899,3.6768,3.74,16862,0
+LYRA.US,D,20251118,000000,3.69,3.83,3.62,3.65,15722,0
+LYRA.US,D,20251119,000000,3.65,3.7233,3.47,3.47,14008,0
+LYRA.US,D,20251120,000000,3.49,3.56,3.104,3.13,39593,0
+LYRA.US,D,20251121,000000,3.1035,3.29,3.1035,3.22,38986,0
+LYRA.US,D,20251124,000000,3.23,3.28,3.03,3.05,110676,0
+LYRA.US,D,20251125,000000,3.05,3.15,2.84,2.88,75588,0
+LYRA.US,D,20251126,000000,2.95,4.16,2.95,3.5,1010585,0
+LYRA.US,D,20251128,000000,3.5,3.69,3.3501,3.69,44093,0
+LYRA.US,D,20251201,000000,3.78,3.8,3.6,3.73,28995,0
+LYRA.US,D,20251202,000000,3.62,4.3209,3.47,4.01,118522,0
+LYRA.US,D,20251203,000000,4.07,4.3212,3.94,4.19,48758,0
+LYRA.US,D,20251204,000000,4.05,4.5618,3.93,4.5,46688,0
+LYRA.US,D,20251205,000000,4.5,4.59,4.25,4.27,20945,0
+LYRA.US,D,20251208,000000,4.2,4.23,3.8067,3.97,47719,0
+LYRA.US,D,20251209,000000,3.97,4.145,3.794,3.96,35188,0
+LYRA.US,D,20251210,000000,3.92,4.15,3.81,4.03,23432,0
+LYRA.US,D,20251211,000000,3.84,4.12,3.84,4,7892,0
+LYRA.US,D,20251212,000000,3.99,4,3.55,3.635,65057,0
+LYRA.US,D,20251215,000000,3.65,4.25,3.6401,3.93,57375,0
+LYRA.US,D,20251216,000000,3.93,4.02,3.755,3.86,17202,0
+LYRA.US,D,20251217,000000,4.005,4.005,3.75,3.84,16742,0
+LYRA.US,D,20251218,000000,3.87,3.87,3.6675,3.72,15076,0
+LYRA.US,D,20251219,000000,3.935,4.04,3.56,3.6,42041,0
+LYRA.US,D,20251222,000000,3.63,3.7436,3.6,3.62,23939,0
+LYRA.US,D,20251223,000000,3.66,3.66,3.51,3.56,7282,0
+LYRA.US,D,20251224,000000,3.66,3.66,3.52,3.58,3966,0
+LYRA.US,D,20251226,000000,3.64,3.7,3.19,3.59,32339,0
+LYRA.US,D,20251229,000000,3.59,3.59,3.27,3.41,48870,0
+LYRA.US,D,20251230,000000,3.31,3.3317,3.02,3.2,52314,0
+LYRA.US,D,20251231,000000,3.18,3.18,2.991,3.08,27356,0
+LYRA.US,D,20260102,000000,3.12,3.2134,3,3.16,11434,0
+LYRA.US,D,20260105,000000,3.21,3.418611,3.12,3.38,21984,0
+LYRA.US,D,20260106,000000,3.38,3.46,3.29,3.36,15221,0
+LYRA.US,D,20260107,000000,3.35,3.622,3.34,3.61,22586,0
+LYRA.US,D,20260108,000000,3.62,3.8021,3.526,3.8,6686,0
+LYRA.US,D,20260109,000000,3.73,3.94,3.73,3.767,13520,0
+LYRA.US,D,20260112,000000,2,2.27,1.63,2.06,1400575,0
+LYRA.US,D,20260113,000000,1.96,2.0585,1.78,1.99,247520,0
+LYRA.US,D,20260114,000000,1.95,1.9707,1.85,1.89,31658,0
+LYRA.US,D,20260115,000000,1.89,1.9735,1.89,1.945,31824,0
+LYRA.US,D,20260116,000000,1.99,2.016,1.89,1.99,42620,0
+LYRA.US,D,20260120,000000,1.97,2.58,1.94,2.34,338061,0
+LYRA.US,D,20260121,000000,2.41,2.4436,2.2,2.25,61258,0
+LYRA.US,D,20260122,000000,2.29,2.39,2.18,2.2,43360,0
+LYRA.US,D,20260123,000000,2.31,2.31,1.8,2.05,88502,0
+LYRA.US,D,20260126,000000,2.07,2.1194,1.74,1.74,79988,0
+LYRA.US,D,20260127,000000,1.76,1.8,1.65,1.695,58366,0
+LYRA.US,D,20260128,000000,1.67,2.15,1.6,2.05,186354,0
+LYRA.US,D,20260129,000000,2.04,2.05,1.86,2.04,72856,0
+LYRA.US,D,20260130,000000,1.99,2.0192,1.78,1.78,27906,0
+LYRA.US,D,20260202,000000,1.86,2.04,1.73,2.02,89693,0
+LYRA.US,D,20260203,000000,2.03,2.05,1.93,1.98,12136,0
+LYRA.US,D,20260204,000000,2,2.0318,1.82,1.885,22733,0
+LYRA.US,D,20260205,000000,1.88,1.95,1.77,1.77,16325,0
+LYRA.US,D,20260206,000000,1.71,1.9,1.71,1.82,21776,0
+LYRA.US,D,20260209,000000,1.83,1.83,1.51,1.52,100344,0
+LYRA.US,D,20260210,000000,1.54,1.5755,1.47,1.47,24288,0
+LYRA.US,D,20260211,000000,1.49,1.49,1.32,1.37,40264,0
+LYRA.US,D,20260212,000000,1.39,1.4,1.32,1.32,29393,0
+LYRA.US,D,20260213,000000,1.35,1.45,1.2129,1.39,80813,0
+LYRA.US,D,20260217,000000,1.42,1.45,1.28,1.35,23874,0
+LYRA.US,D,20260218,000000,1.3387,1.48,1.332,1.43,17200,0

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

@@ -0,0 +1,246 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LZMH.US,D,20250227,000000,5.11,7.24,4.4,5,2814484,0
+LZMH.US,D,20250228,000000,5.15,5.7999,4.6001,5.65,695715,0
+LZMH.US,D,20250303,000000,5.47,5.96,5.4005,5.77,386349,0
+LZMH.US,D,20250304,000000,5.9,6.5,5.63,6.28,657224,0
+LZMH.US,D,20250305,000000,7.05,7.74,6.8,7.33,362390,0
+LZMH.US,D,20250306,000000,7.06,10,7.06,9.825,590498,0
+LZMH.US,D,20250307,000000,9.98,14.56,9.38,12.04,950299,0
+LZMH.US,D,20250310,000000,12.38,17.73,12.04,15.66,703621,0
+LZMH.US,D,20250311,000000,14.05,14.6,7.01,8,685945,0
+LZMH.US,D,20250312,000000,8.1,8.99,6.04,8.18,547147,0
+LZMH.US,D,20250313,000000,7.502,13.9,7.502,13.01,860760,0
+LZMH.US,D,20250314,000000,13.74,13.74,7.59,9.23,610058,0
+LZMH.US,D,20250317,000000,9.14,10.9732,9.002,10.17,534101,0
+LZMH.US,D,20250318,000000,9.72,12.7,9.52,9.56,391674,0
+LZMH.US,D,20250319,000000,9.58,12.33,9.58,11.3,487530,0
+LZMH.US,D,20250320,000000,11.14,12.88,10.22,10.22,430751,0
+LZMH.US,D,20250321,000000,10.46,11.0348,9.5934,9.93,180089,0
+LZMH.US,D,20250324,000000,10.21,11.27,8.182,8.86,1147742,0
+LZMH.US,D,20250325,000000,8.67,9.54,7.601,7.66,511808,0
+LZMH.US,D,20250326,000000,7.58,10,7.0801,9.99,276747,0
+LZMH.US,D,20250327,000000,10.36,10.6,8.1,8.17,249548,0
+LZMH.US,D,20250328,000000,8.01,8.7,7.63,8.51,37345,0
+LZMH.US,D,20250331,000000,8.05,8.5,6.88,6.91,111831,0
+LZMH.US,D,20250401,000000,7,7.9214,6.9,7.11,530161,0
+LZMH.US,D,20250402,000000,7.11,7.65,7,7.16,216176,0
+LZMH.US,D,20250403,000000,7.35,9,6.8183,8.34,753991,0
+LZMH.US,D,20250404,000000,8.44,8.6816,7.7,8.35,643068,0
+LZMH.US,D,20250407,000000,8.35,8.71,8.01,8.35,547437,0
+LZMH.US,D,20250408,000000,8.51,8.65,8.11,8.2,160462,0
+LZMH.US,D,20250409,000000,8.59,9.188,8.25,8.96,1727033,0
+LZMH.US,D,20250410,000000,8.7,9.17,8.42,8.55,1059880,0
+LZMH.US,D,20250411,000000,8.6,9.15,6.3,9.01,938143,0
+LZMH.US,D,20250414,000000,8.88,9.0304,8.5,8.71,420808,0
+LZMH.US,D,20250415,000000,8.9,8.98,8.59,8.78,278977,0
+LZMH.US,D,20250416,000000,8.67,9.4,8.5,9.01,1413423,0
+LZMH.US,D,20250417,000000,8.8,9.5,8.67,9.12,665460,0
+LZMH.US,D,20250421,000000,9.01,9.3,8.85,8.85,257279,0
+LZMH.US,D,20250422,000000,8.89,9.22,8.85,9.18,221916,0
+LZMH.US,D,20250423,000000,9.01,9.2,8.95,9.2,243258,0
+LZMH.US,D,20250424,000000,9.02,9.6,9.02,9.47,1147778,0
+LZMH.US,D,20250425,000000,9.39,9.5,9.21,9.35,118809,0
+LZMH.US,D,20250428,000000,9.3,9.35,8,8.01,1004136,0
+LZMH.US,D,20250429,000000,9.09,9.32,8.9501,9.1,522280,0
+LZMH.US,D,20250430,000000,9.2,9.85,8.75,9.46,1722400,0
+LZMH.US,D,20250501,000000,9.84,10.47,9.5,9.78,832613,0
+LZMH.US,D,20250502,000000,9.85,9.99,9.22,9.32,591960,0
+LZMH.US,D,20250505,000000,9.75,10,9.2,9.99,616681,0
+LZMH.US,D,20250506,000000,9.8,10.24,9.6,10.13,557102,0
+LZMH.US,D,20250507,000000,10.13,11,10,10.9,731343,0
+LZMH.US,D,20250508,000000,10.9,11.65,10.2,11.25,872932,0
+LZMH.US,D,20250509,000000,11.26,11.4,10.8,11.1,217405,0
+LZMH.US,D,20250512,000000,11.1,12.32,9.85,11.68,916291,0
+LZMH.US,D,20250513,000000,11.76,12.35,11.69,11.81,748948,0
+LZMH.US,D,20250514,000000,11.82,12.6,10.5,12.19,600231,0
+LZMH.US,D,20250515,000000,12.49,14.12,11.8,13.24,458857,0
+LZMH.US,D,20250516,000000,13.3,13.89,12.27,13.58,324852,0
+LZMH.US,D,20250519,000000,13.62,14.12,13.2002,13.29,183581,0
+LZMH.US,D,20250520,000000,13.3,13.5,13.03,13.07,57412,0
+LZMH.US,D,20250521,000000,13.2,13.7,12.8055,12.98,100203,0
+LZMH.US,D,20250522,000000,12.95,14.84,12.821,14.84,184459,0
+LZMH.US,D,20250523,000000,14.18,17.57,14,17.25,469942,0
+LZMH.US,D,20250527,000000,17.04,18.5,16,18.14,151881,0
+LZMH.US,D,20250528,000000,17.73,19.8,17.26,19.51,330554,0
+LZMH.US,D,20250529,000000,24.67,32.1,23.49,28.68,676911,0
+LZMH.US,D,20250530,000000,29.75,30.62,25.02,26.5,380779,0
+LZMH.US,D,20250602,000000,26.26,28.8,24.3,24.77,152060,0
+LZMH.US,D,20250603,000000,24.58,25.99,21.06,25.36,167893,0
+LZMH.US,D,20250604,000000,25,25.28,22.555,24.07,62235,0
+LZMH.US,D,20250605,000000,24.87,25.4587,18.89,21.7,1403074,0
+LZMH.US,D,20250606,000000,21.55,24.9999,21.4334,24.77,205287,0
+LZMH.US,D,20250609,000000,24.52,25.15,21.5,21.66,633505,0
+LZMH.US,D,20250610,000000,21.71,22.19,18.11,18.9,381603,0
+LZMH.US,D,20250611,000000,18.99,19.7211,14.3,18.24,300191,0
+LZMH.US,D,20250612,000000,18,18.35,15.9,18.3,2036269,0
+LZMH.US,D,20250613,000000,17.37,17.4604,16.1,16.1,629289,0
+LZMH.US,D,20250616,000000,16.05,16.2,7.1,14,1770564,0
+LZMH.US,D,20250617,000000,11.35,16.95,11.2,15.93,416728,0
+LZMH.US,D,20250618,000000,15.6,25.5,15.31,24.5,1019954,0
+LZMH.US,D,20250620,000000,23.67,27.1663,18,19,1133617,0
+LZMH.US,D,20250623,000000,18.5,19.9774,14.2,15.38,687431,0
+LZMH.US,D,20250624,000000,15.9,15.96,13.261,13.97,553781,0
+LZMH.US,D,20250625,000000,13.66,13.98,12,13.4,1383868,0
+LZMH.US,D,20250626,000000,14.3,17.5,14,15.5,405334,0
+LZMH.US,D,20250627,000000,15.71,18.5,13.7,15.65,685491,0
+LZMH.US,D,20250630,000000,15.65,17.35,15.37,16.61,318688,0
+LZMH.US,D,20250701,000000,16.61,17.95,14.5535,14.85,552373,0
+LZMH.US,D,20250702,000000,15,15.604,14.2,14.7,196191,0
+LZMH.US,D,20250703,000000,14.94,15.4,13.4,13.79,246802,0
+LZMH.US,D,20250707,000000,13.8,14.45,10.23,11.6,740826,0
+LZMH.US,D,20250708,000000,12.27,12.5,10.25,10.85,581027,0
+LZMH.US,D,20250709,000000,10.36,10.57,8.27,9.37,1022699,0
+LZMH.US,D,20250710,000000,9.5,9.75,6.125,6.3,1084575,0
+LZMH.US,D,20250711,000000,6.65,6.7,4.1301,5.27,1496632,0
+LZMH.US,D,20250714,000000,4.7,4.84,4.2,4.45,779478,0
+LZMH.US,D,20250715,000000,4.5,6.58,4.3601,5.45,1643290,0
+LZMH.US,D,20250716,000000,6.299,6.4,5.1005,5.45,674571,0
+LZMH.US,D,20250717,000000,5.48,6.4931,5.4,6,425961,0
+LZMH.US,D,20250718,000000,6.45,8.5,5.8,7.87,847903,0
+LZMH.US,D,20250721,000000,8.25,8.98,7,7.14,450627,0
+LZMH.US,D,20250722,000000,7.6,7.6,5.66,6.2,404061,0
+LZMH.US,D,20250723,000000,6.02,6.15,5.55,5.8,226667,0
+LZMH.US,D,20250724,000000,5.6,6.17,5.5,5.87,171787,0
+LZMH.US,D,20250725,000000,5.65,5.95,5.55,5.88,157029,0
+LZMH.US,D,20250728,000000,5.82,6.25,5.76,6.19,206445,0
+LZMH.US,D,20250729,000000,6.14,6.2,5.3434,6.1,165021,0
+LZMH.US,D,20250730,000000,5.5,6.01,5.5,6.01,124097,0
+LZMH.US,D,20250731,000000,5.92,6.1,5.55,5.65,138197,0
+LZMH.US,D,20250801,000000,5.8,5.9,5.3,5.71,122322,0
+LZMH.US,D,20250804,000000,5.4,5.4,4.225,4.48,459676,0
+LZMH.US,D,20250805,000000,4.32,4.45,3.58,3.6,444735,0
+LZMH.US,D,20250806,000000,3.24,3.29,2.5,2.6,871649,0
+LZMH.US,D,20250807,000000,2.5,4.409,2.35,3.76,3230576,0
+LZMH.US,D,20250808,000000,3.93,4.32,2.9156,3.4,879556,0
+LZMH.US,D,20250811,000000,3.4,3.4,2.67,2.71,530429,0
+LZMH.US,D,20250812,000000,2.88,3.13,2.88,2.98,453662,0
+LZMH.US,D,20250813,000000,3.15,3.67,3.08,3.53,586713,0
+LZMH.US,D,20250814,000000,3.6,3.8,3.3,3.51,482421,0
+LZMH.US,D,20250815,000000,3.51,3.57,3.3,3.34,346747,0
+LZMH.US,D,20250818,000000,3.38,3.6991,3.32,3.4,228079,0
+LZMH.US,D,20250819,000000,3.53,3.53,3.14,3.2,193963,0
+LZMH.US,D,20250820,000000,3.09,3.5,3.09,3.39,533717,0
+LZMH.US,D,20250821,000000,3.6,3.68,3.42,3.59,688946,0
+LZMH.US,D,20250822,000000,3.53,3.6,3.391,3.58,559108,0
+LZMH.US,D,20250825,000000,3.5,3.6,3.4,3.4,285967,0
+LZMH.US,D,20250826,000000,3.59,3.7,3.4501,3.64,388345,0
+LZMH.US,D,20250827,000000,3.64,3.84,3.5,3.55,608357,0
+LZMH.US,D,20250828,000000,3.58,3.67,3.0501,3.63,614720,0
+LZMH.US,D,20250829,000000,3.67,3.7,3.55,3.65,459688,0
+LZMH.US,D,20250902,000000,3.55,3.62,3.2114,3.5,550053,0
+LZMH.US,D,20250903,000000,3.55,3.7,3.55,3.64,615799,0
+LZMH.US,D,20250904,000000,3.64,3.64,3.53,3.59,343769,0
+LZMH.US,D,20250905,000000,3.61,3.67,3.57,3.64,467195,0
+LZMH.US,D,20250908,000000,3.59,3.61,3.31,3.42,595395,0
+LZMH.US,D,20250909,000000,3.5,3.64,3.46,3.6,426776,0
+LZMH.US,D,20250910,000000,3.58,3.66,3.51,3.55,1280070,0
+LZMH.US,D,20250911,000000,3.56,3.6,3.42,3.49,1252503,0
+LZMH.US,D,20250912,000000,3.52,3.6,3.5,3.57,407427,0
+LZMH.US,D,20250915,000000,3.53,3.55,3.42,3.47,665516,0
+LZMH.US,D,20250916,000000,3.46,3.51,3.34,3.44,405750,0
+LZMH.US,D,20250917,000000,3.42,3.45,3.35,3.43,234177,0
+LZMH.US,D,20250918,000000,3.38,3.43,3.34,3.39,561884,0
+LZMH.US,D,20250919,000000,3.38,3.42,3.24,3.4,723015,0
+LZMH.US,D,20250922,000000,3.4,3.42,3.28,3.38,540538,0
+LZMH.US,D,20250923,000000,3.37,3.38,3.31,3.37,312321,0
+LZMH.US,D,20250924,000000,3.34,3.35,3.23,3.27,450218,0
+LZMH.US,D,20250925,000000,3.35,3.4,3.3,3.36,963760,0
+LZMH.US,D,20250926,000000,3.35,3.44,3.26,3.33,494685,0
+LZMH.US,D,20250929,000000,3.18,3.34,3.17,3.31,309832,0
+LZMH.US,D,20250930,000000,3.31,3.32,3.26,3.29,128071,0
+LZMH.US,D,20251001,000000,3.28,3.3,3.24,3.28,800626,0
+LZMH.US,D,20251002,000000,3.17,3.29,3.17,3.25,347433,0
+LZMH.US,D,20251003,000000,3.25,3.28,3.2301,3.25,101109,0
+LZMH.US,D,20251006,000000,3.2,3.2475,3.2,3.21,93696,0
+LZMH.US,D,20251007,000000,3.09,3.21,3.09,3.2,822621,0
+LZMH.US,D,20251008,000000,3.12,3.21,3.12,3.17,829788,0
+LZMH.US,D,20251009,000000,3.17,3.19,3.06,3.18,874541,0
+LZMH.US,D,20251010,000000,3.18,3.21,3.16,3.19,222553,0
+LZMH.US,D,20251013,000000,3.17,3.21,3.15,3.17,112611,0
+LZMH.US,D,20251014,000000,3.16,3.19,3.15,3.17,90112,0
+LZMH.US,D,20251015,000000,3.17,3.2,3.16,3.17,72483,0
+LZMH.US,D,20251016,000000,3.16,3.25,3.145,3.23,424502,0
+LZMH.US,D,20251017,000000,3.25,3.34,3.15,3.24,211633,0
+LZMH.US,D,20251020,000000,3.19,3.24,3.15,3.2,130533,0
+LZMH.US,D,20251021,000000,3.16,3.24,3.16,3.22,77202,0
+LZMH.US,D,20251022,000000,3.21,3.29,3.2,3.28,245597,0
+LZMH.US,D,20251023,000000,3.29,3.31,3.26,3.31,276738,0
+LZMH.US,D,20251024,000000,3.3,3.3955,3.3,3.3,136279,0
+LZMH.US,D,20251027,000000,3.28,3.35,3.26,3.31,101783,0
+LZMH.US,D,20251028,000000,3.32,3.36,3.27,3.33,305861,0
+LZMH.US,D,20251029,000000,3.3,3.4,3.26,3.27,123182,0
+LZMH.US,D,20251030,000000,3.34,3.66,3.34,3.59,1238225,0
+LZMH.US,D,20251031,000000,3.38,3.48,3.26,3.4,589256,0
+LZMH.US,D,20251103,000000,3.28,3.31,3.2401,3.25,187225,0
+LZMH.US,D,20251104,000000,3.3,3.3,3.2101,3.27,105380,0
+LZMH.US,D,20251105,000000,3.26,3.27,3.22,3.23,561859,0
+LZMH.US,D,20251106,000000,3.23,3.33,3.1,3.24,327207,0
+LZMH.US,D,20251107,000000,3.21,3.28,3.02,3.22,554723,0
+LZMH.US,D,20251110,000000,3.19,3.22,3.16,3.2,178415,0
+LZMH.US,D,20251111,000000,3.19,3.21,3.01,3.19,235479,0
+LZMH.US,D,20251112,000000,3.28,3.28,3.13,3.19,695379,0
+LZMH.US,D,20251113,000000,3.18,3.21,3.08,3.15,321155,0
+LZMH.US,D,20251114,000000,3.17,3.17,3.12,3.15,310741,0
+LZMH.US,D,20251117,000000,3.1,3.12,3.06,3.12,166493,0
+LZMH.US,D,20251118,000000,3.11,3.12,3.1,3.12,201753,0
+LZMH.US,D,20251119,000000,3.2,3.2,3.1,3.19,117640,0
+LZMH.US,D,20251120,000000,3.15,3.19,3.14,3.15,290372,0
+LZMH.US,D,20251121,000000,3.09,3.1,3.05,3.06,625191,0
+LZMH.US,D,20251124,000000,3.01,3.06,2.95,2.99,464640,0
+LZMH.US,D,20251125,000000,2.99,3,2.95,2.99,117795,0
+LZMH.US,D,20251126,000000,3.03,3.0695,2.96,3,219727,0
+LZMH.US,D,20251128,000000,3,3,2.93,2.99,344417,0
+LZMH.US,D,20251201,000000,2.96,2.9701,2.93,2.95,151262,0
+LZMH.US,D,20251202,000000,2.93,2.93,2.38,2.445,395857,0
+LZMH.US,D,20251203,000000,2.37,2.4,1.9,1.94,564651,0
+LZMH.US,D,20251204,000000,1.81,2.6762,1.65,2.52,1441380,0
+LZMH.US,D,20251205,000000,2.71,2.71,2.34,2.41,895997,0
+LZMH.US,D,20251208,000000,2.29,2.29,1.54,1.73,1280459,0
+LZMH.US,D,20251209,000000,1.71,1.825,1.7,1.74,264630,0
+LZMH.US,D,20251210,000000,1.69,1.73,1.59,1.64,119600,0
+LZMH.US,D,20251211,000000,1.65,1.74,1.57,1.68,155393,0
+LZMH.US,D,20251212,000000,1.64,1.7,1.58,1.68,281924,0
+LZMH.US,D,20251215,000000,1.61,1.63,1.4019,1.42,241549,0
+LZMH.US,D,20251216,000000,1.38,1.47,1.26,1.36,179477,0
+LZMH.US,D,20251217,000000,1.38,1.65,1.37,1.49,167321,0
+LZMH.US,D,20251218,000000,1.45,1.48,1.41,1.42,102162,0
+LZMH.US,D,20251219,000000,1.42,1.57,1.41,1.48,131452,0
+LZMH.US,D,20251222,000000,1.47,1.64,1.45,1.52,133486,0
+LZMH.US,D,20251223,000000,1.5,1.5599,1.4,1.4,126245,0
+LZMH.US,D,20251224,000000,1.42,1.54,1.41,1.44,100283,0
+LZMH.US,D,20251226,000000,1.45,1.53,1.37,1.39,156670,0
+LZMH.US,D,20251229,000000,1.36,1.45,1.36,1.37,154144,0
+LZMH.US,D,20251230,000000,1.37,1.5,1.2882,1.39,306244,0
+LZMH.US,D,20251231,000000,1.41,1.8,1.41,1.66,2158884,0
+LZMH.US,D,20260102,000000,1.55,1.55,1.33,1.41,394960,0
+LZMH.US,D,20260105,000000,1.42,1.5799,1.4,1.4,157549,0
+LZMH.US,D,20260106,000000,1.45,1.49,1.2817,1.3,181328,0
+LZMH.US,D,20260107,000000,1.31,1.39,1.31,1.37,117842,0
+LZMH.US,D,20260108,000000,1.4,1.44,1.3019,1.35,116827,0
+LZMH.US,D,20260109,000000,1.38,1.44,1.36,1.41,128737,0
+LZMH.US,D,20260112,000000,1.44,1.44,1.275,1.31,155086,0
+LZMH.US,D,20260113,000000,1.3,1.34,1.26,1.32,155544,0
+LZMH.US,D,20260114,000000,1.34,1.4,1.32,1.34,102150,0
+LZMH.US,D,20260115,000000,1.4,1.41,1.35,1.35,115256,0
+LZMH.US,D,20260116,000000,1.39,1.41,1.3237,1.34,76856,0
+LZMH.US,D,20260120,000000,1.32,1.41,1.32,1.38,78973,0
+LZMH.US,D,20260121,000000,1.39,1.41,1.3112,1.39,91827,0
+LZMH.US,D,20260122,000000,1.39,1.39,1.34,1.37,106334,0
+LZMH.US,D,20260123,000000,1.35,1.39,1.33,1.37,89496,0
+LZMH.US,D,20260126,000000,1.36,1.38,1.33,1.36,68400,0
+LZMH.US,D,20260127,000000,1.36,1.36,1.27,1.32,167583,0
+LZMH.US,D,20260128,000000,1.27,1.32,1.27,1.29,182814,0
+LZMH.US,D,20260129,000000,1.29,1.34,1.26,1.34,119321,0
+LZMH.US,D,20260130,000000,1.33,1.36,1.31,1.33,112110,0
+LZMH.US,D,20260202,000000,1.3492,1.38,1.31,1.37,107013,0
+LZMH.US,D,20260203,000000,1.35,1.4598,1.31,1.35,621682,0
+LZMH.US,D,20260204,000000,1.34,1.37,1.18,1.19,509730,0
+LZMH.US,D,20260205,000000,1.21,1.33,1.07,1.12,510195,0
+LZMH.US,D,20260206,000000,1.21,1.396,1.14,1.22,508520,0
+LZMH.US,D,20260209,000000,1.2,1.36,1.2,1.34,255939,0
+LZMH.US,D,20260210,000000,1.3,1.37,1.27,1.3,97903,0
+LZMH.US,D,20260211,000000,1.29,1.3199,1.25,1.26,47480,0
+LZMH.US,D,20260212,000000,1.21,1.2757,1.16,1.16,36536,0
+LZMH.US,D,20260213,000000,1.14,1.195,1.12,1.12,6472,0
+LZMH.US,D,20260217,000000,1.12,1.24,1.12,1.17,16148,0
+LZMH.US,D,20260218,000000,1.1873,1.2151,1.13,1.2151,16671,0

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

@@ -0,0 +1,95 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAMK.US,D,20250707,000000,4,4,3.32,3.69,1547626,0
+MAMK.US,D,20250708,000000,2.81,2.97,2.55,2.9,1812101,0
+MAMK.US,D,20250709,000000,2.72,3.1,2.39,2.88,1284116,0
+MAMK.US,D,20250710,000000,2.75,3.47,2.7208,3.31,2370820,0
+MAMK.US,D,20250711,000000,3.21,3.47,3.15,3.37,1712376,0
+MAMK.US,D,20250714,000000,3.28,3.48,3.03,3.06,1786643,0
+MAMK.US,D,20250715,000000,3.09,3.315,2.75,2.76,1660923,0
+MAMK.US,D,20250716,000000,2.85,3,2.28,2.48,2253281,0
+MAMK.US,D,20250717,000000,2.47,2.65,2.41,2.47,1918052,0
+MAMK.US,D,20250718,000000,2.46,2.54,2.3213,2.53,545694,0
+MAMK.US,D,20250721,000000,2.51,3.134,2.44,2.85,1399469,0
+MAMK.US,D,20250722,000000,2.83,2.95,2.5301,2.68,435371,0
+MAMK.US,D,20250723,000000,2.72,2.72,2.5515,2.58,238399,0
+MAMK.US,D,20250724,000000,2.63,2.88,2.556,2.71,357922,0
+MAMK.US,D,20250725,000000,2.63,2.8,2.63,2.69,291138,0
+MAMK.US,D,20250728,000000,2.6501,2.718,2.3,2.52,59898,0
+MAMK.US,D,20250729,000000,2.53,2.67,2.4413,2.6,248518,0
+MAMK.US,D,20250730,000000,2.6,3.15,2.49,3,495724,0
+MAMK.US,D,20250731,000000,3.03,3.03,2.67,2.73,188008,0
+MAMK.US,D,20250801,000000,2.6501,2.7093,2.574,2.66,46517,0
+MAMK.US,D,20250804,000000,2.56,2.66,2.53,2.56,134198,0
+MAMK.US,D,20250805,000000,2.51,2.63,2.48,2.52,124570,0
+MAMK.US,D,20250806,000000,2.57,2.6,2.5,2.53,32457,0
+MAMK.US,D,20250807,000000,2.53,2.59,2.42,2.59,61804,0
+MAMK.US,D,20250808,000000,2.58,2.66,2.3501,2.47,22563,0
+MAMK.US,D,20250811,000000,2.43,2.47,2.34,2.36,51214,0
+MAMK.US,D,20250812,000000,2.47,2.47,1.9,1.99,412999,0
+MAMK.US,D,20250813,000000,1.96,2.05,1.865,1.97,205443,0
+MAMK.US,D,20250814,000000,1.96,2.04,1.93,2.02,44514,0
+MAMK.US,D,20250815,000000,1.98,2.35,1.98,2.34,160926,0
+MAMK.US,D,20250818,000000,2.4,2.75,2.285,2.48,236391,0
+MAMK.US,D,20250819,000000,2.57,2.57,2.145,2.25,173528,0
+MAMK.US,D,20250820,000000,2.32,2.32,2.12,2.25,35700,0
+MAMK.US,D,20250821,000000,2.19,2.26,2.0593,2.1,17921,0
+MAMK.US,D,20250822,000000,2.23,2.23,2.06,2.11,17205,0
+MAMK.US,D,20250825,000000,2.1,2.2292,2.01,2.16,34236,0
+MAMK.US,D,20250826,000000,2.085,2.2,2.04,2.15,21644,0
+MAMK.US,D,20250827,000000,2.1392,2.275,2.04,2.15,45245,0
+MAMK.US,D,20250828,000000,2.12,2.28,2.1,2.18,17614,0
+MAMK.US,D,20250829,000000,2.2799,2.2799,2.1,2.16,5647,0
+MAMK.US,D,20250902,000000,2.1,2.1999,2.09,2.16,15183,0
+MAMK.US,D,20250903,000000,2.0842,2.3,2.0842,2.18,10401,0
+MAMK.US,D,20250904,000000,2.06,2.19,2.041,2.14,12245,0
+MAMK.US,D,20250905,000000,2.03,2.24,2.01,2.015,76573,0
+MAMK.US,D,20250908,000000,1.93,2.11,1.93,2.0005,67101,0
+MAMK.US,D,20250909,000000,2,2.13,1.9005,2.065,66286,0
+MAMK.US,D,20250910,000000,2.0154,2.2,1.94,1.99,150993,0
+MAMK.US,D,20250911,000000,2.05,2.7,1.95,2.35,484618,0
+MAMK.US,D,20250912,000000,2.2447,2.52,2.2015,2.35,124773,0
+MAMK.US,D,20250915,000000,2.41,2.99,2.29,2.59,294625,0
+MAMK.US,D,20250916,000000,2.54,2.86,2.3117,2.7309,17774,0
+MAMK.US,D,20250917,000000,2.92,2.92,2.57,2.57,19733,0
+MAMK.US,D,20250918,000000,2.5978,2.5978,2.31,2.31,14985,0
+MAMK.US,D,20250919,000000,2.3175,2.4716,2.02,2.05,40878,0
+MAMK.US,D,20250922,000000,2.21,2.3045,2.0601,2.2685,19239,0
+MAMK.US,D,20250923,000000,2.2,2.45,2.2,2.38,16789,0
+MAMK.US,D,20250924,000000,2.38,2.46,2.35,2.44,9929,0
+MAMK.US,D,20250925,000000,2.44,2.53,2.2889,2.42,14435,0
+MAMK.US,D,20250926,000000,2.41,2.53,2.41,2.48,8475,0
+MAMK.US,D,20250929,000000,2.49,2.6499,2.25,2.537,11795,0
+MAMK.US,D,20250930,000000,2.4201,2.45,2.4201,2.4405,1442,0
+MAMK.US,D,20251001,000000,2.41,3.03,2.25,2.96,454530,0
+MAMK.US,D,20251002,000000,2.86,3.19,2.6381,2.78,28797,0
+MAMK.US,D,20251003,000000,2.85,3.09,2.65,2.89,105861,0
+MAMK.US,D,20251006,000000,2.9475,3,2.61,2.88,383675,0
+MAMK.US,D,20251007,000000,2.8,2.95,2.7467,2.8,11982,0
+MAMK.US,D,20251008,000000,2.88,2.9,2.72,2.73,4289,0
+MAMK.US,D,20251009,000000,2.89,3.19,2.84,3.13,31359,0
+MAMK.US,D,20251010,000000,2.9,3.12,2.28,3.1,176612,0
+MAMK.US,D,20251013,000000,2.73,3.1,2.73,3.06,23328,0
+MAMK.US,D,20251014,000000,2.9352,4.69,2.1,2.5,744254,0
+MAMK.US,D,20251015,000000,2.55,3.45,2.55,2.9,108148,0
+MAMK.US,D,20251016,000000,2.84,3.08,2.7,2.79,1382512,0
+MAMK.US,D,20251017,000000,2.67,2.85,2.58,2.82,31580,0
+MAMK.US,D,20251020,000000,2.72,3.15,2.72,3.01,31013,0
+MAMK.US,D,20251021,000000,2.99,3.55,2.99,3.18,65227,0
+MAMK.US,D,20251022,000000,3.23,3.44,3.1318,3.16,14221,0
+MAMK.US,D,20251023,000000,3.16,3.35,2.9,2.99,1463270,0
+MAMK.US,D,20251024,000000,2.7,7.58,2.55,5.29,4853006,0
+MAMK.US,D,20251027,000000,4.16,12.78,3,3.44,5210351,0
+MAMK.US,D,20251028,000000,3.2,3.55,3.18,3.49,593711,0
+MAMK.US,D,20251029,000000,3.39,4.92,3.35,3.96,2484508,0
+MAMK.US,D,20251030,000000,4.29,4.4,3.64,4.21,180289,0
+MAMK.US,D,20251031,000000,4.38,5.4,4.15,4.85,233293,0
+MAMK.US,D,20251103,000000,4.75,5.9976,4.55,5.52,108046,0
+MAMK.US,D,20251104,000000,5.8,7.99,5.67,7.1,630672,0
+MAMK.US,D,20251105,000000,7.5,8.697,7.344,8.21,123995,0
+MAMK.US,D,20251106,000000,8.03,10.14,7.2,9.43,193564,0
+MAMK.US,D,20251107,000000,9.36,11.33,9.0101,10.12,139650,0
+MAMK.US,D,20251110,000000,9.92,10.11,9.01,9.52,53819,0
+MAMK.US,D,20251111,000000,9.06,11.4,8.58,10.46,91572,0
+MAMK.US,D,20251112,000000,9.81,13.98,9.35,13.63,128936,0
+MAMK.US,D,20251113,000000,13.11,13.55,12.1324,13.02,81369,0
+MAMK.US,D,20251114,000000,12.41,14.3,12.41,13,264675,0

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

@@ -0,0 +1,17 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCTA.US,D,20251021,000000,4.59,8.21,4.3,7,4218742,0
+MCTA.US,D,20251022,000000,5.34,6.96,5.34,6.2,792529,0
+MCTA.US,D,20251023,000000,6.258,7,5.97,7,143018,0
+MCTA.US,D,20251024,000000,7.11,8.4499,7.08,7.41,570425,0
+MCTA.US,D,20251027,000000,7.9,9.67,7.65,9.67,357880,0
+MCTA.US,D,20251028,000000,9.6,14.42,9.2,14.21,1049482,0
+MCTA.US,D,20251029,000000,14.17,20.8,13.0701,19.14,643963,0
+MCTA.US,D,20251030,000000,19.12,31.24,18.5,27.76,752396,0
+MCTA.US,D,20251031,000000,27.8,28,22.96,23.5,564730,0
+MCTA.US,D,20251103,000000,24.64,24.88,22.22,22.49,100968,0
+MCTA.US,D,20251104,000000,22.5,24.25,21.85,22.02,108126,0
+MCTA.US,D,20251105,000000,22.12,23.96,21.71,22.6,82293,0
+MCTA.US,D,20251106,000000,23.39,23.5,19.01,20.66,87469,0
+MCTA.US,D,20251107,000000,20.74,22.5464,20.62,22.1,94083,0
+MCTA.US,D,20251110,000000,23.18,27.68,23.14,27.5,174018,0
+MCTA.US,D,20251111,000000,28.35,31.7,25.9,29.355,4251392,0

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

@@ -0,0 +1,721 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGIH.US,D,20230404,000000,4,4.6325,2.9,3.21,2585400,0
+MGIH.US,D,20230405,000000,2.91,2.91,2.33,2.45,1896128,0
+MGIH.US,D,20230406,000000,2.3,2.98,2.18,2.5,740456,0
+MGIH.US,D,20230410,000000,2.34,2.5599,2.22,2.33,523251,0
+MGIH.US,D,20230411,000000,2.22,2.4399,2.07,2.1,343217,0
+MGIH.US,D,20230412,000000,2,2.15,1.98,2,182204,0
+MGIH.US,D,20230413,000000,2.47,2.47,2,2.1,311469,0
+MGIH.US,D,20230414,000000,2.03,2.1,1.9,2.06,139137,0
+MGIH.US,D,20230417,000000,2.11,2.11,1.91,1.98,225514,0
+MGIH.US,D,20230418,000000,2,2.26,1.86,1.98,155683,0
+MGIH.US,D,20230419,000000,1.91,2.02,1.83,1.89,62163,0
+MGIH.US,D,20230420,000000,1.83,1.97,1.62,1.65,155190,0
+MGIH.US,D,20230421,000000,2.06,2.1,1.73,1.92,7235003,0
+MGIH.US,D,20230424,000000,1.83,2,1.62,1.71,523726,0
+MGIH.US,D,20230425,000000,1.59,1.98,1.59,1.96,264491,0
+MGIH.US,D,20230426,000000,1.79,1.8599,1.68,1.8199,192588,0
+MGIH.US,D,20230427,000000,1.78,2.1,1.72,1.97,948018,0
+MGIH.US,D,20230428,000000,2.16,2.4,1.75,1.9,1528529,0
+MGIH.US,D,20230501,000000,1.97,3.7,1.84,2.06,3874822,0
+MGIH.US,D,20230502,000000,2.16,2.5,2.01,2.15,1139733,0
+MGIH.US,D,20230503,000000,2.08,2.35,1.85,2.05,352876,0
+MGIH.US,D,20230504,000000,2.04,2.11,1.635,1.84,362432,0
+MGIH.US,D,20230505,000000,1.77,1.8498,1.62,1.64,332879,0
+MGIH.US,D,20230508,000000,1.72,1.8,1.54,1.65,251163,0
+MGIH.US,D,20230509,000000,1.61,1.93,1.61,1.74,421280,0
+MGIH.US,D,20230510,000000,1.76,2.0124,1.71,1.88,313166,0
+MGIH.US,D,20230511,000000,1.92,1.9699,1.7701,1.8418,99452,0
+MGIH.US,D,20230512,000000,1.85,1.855,1.6101,1.7499,220043,0
+MGIH.US,D,20230515,000000,1.69,1.78,1.68,1.74,80373,0
+MGIH.US,D,20230516,000000,1.7,1.9495,1.7,1.73,305341,0
+MGIH.US,D,20230517,000000,1.75,1.82,1.73,1.75,45417,0
+MGIH.US,D,20230518,000000,1.77,2.01,1.75,1.85,400587,0
+MGIH.US,D,20230519,000000,1.8,1.84,1.75,1.75,78778,0
+MGIH.US,D,20230522,000000,1.74,1.87,1.72,1.72,127592,0
+MGIH.US,D,20230523,000000,1.69,1.74,1.63,1.69,129898,0
+MGIH.US,D,20230524,000000,1.68,1.69,1.61,1.63,96742,0
+MGIH.US,D,20230525,000000,1.6,1.68,1.6,1.6,85216,0
+MGIH.US,D,20230526,000000,1.6,1.71,1.59,1.59,58110,0
+MGIH.US,D,20230530,000000,1.61,1.73,1.58,1.63,190292,0
+MGIH.US,D,20230531,000000,1.62,1.74,1.62,1.64,95082,0
+MGIH.US,D,20230601,000000,1.6356,1.78,1.6356,1.69,152348,0
+MGIH.US,D,20230602,000000,1.72,1.8,1.69,1.74,112842,0
+MGIH.US,D,20230605,000000,1.7153,2,1.62,1.8958,483317,0
+MGIH.US,D,20230606,000000,1.9,1.93,1.77,1.82,122520,0
+MGIH.US,D,20230607,000000,1.85,1.865,1.71,1.79,90103,0
+MGIH.US,D,20230608,000000,1.75,1.82,1.73,1.82,28720,0
+MGIH.US,D,20230609,000000,1.79,1.83,1.73,1.83,22920,0
+MGIH.US,D,20230612,000000,1.85,2.55,1.85,2,1390062,0
+MGIH.US,D,20230613,000000,2.94,3.42,2.01,2.19,17873002,0
+MGIH.US,D,20230614,000000,1.99,2.096,1.9101,1.935,435579,0
+MGIH.US,D,20230615,000000,1.86,2.08,1.86,1.97,236250,0
+MGIH.US,D,20230616,000000,1.94,2.1,1.9,2.05,241305,0
+MGIH.US,D,20230620,000000,1.95,2.19,1.95,2.07,230949,0
+MGIH.US,D,20230621,000000,2.05,2.17,1.9,1.95,237620,0
+MGIH.US,D,20230622,000000,1.95,2.02,1.8601,1.88,138357,0
+MGIH.US,D,20230623,000000,1.86,1.86,1.72,1.79,118442,0
+MGIH.US,D,20230626,000000,1.78,1.844,1.7501,1.77,60902,0
+MGIH.US,D,20230627,000000,1.75,1.88,1.71,1.82,163023,0
+MGIH.US,D,20230628,000000,1.89,1.91,1.78,1.78,155974,0
+MGIH.US,D,20230629,000000,1.8,1.98,1.8,1.94,106313,0
+MGIH.US,D,20230630,000000,1.84,1.96,1.82,1.91,119886,0
+MGIH.US,D,20230703,000000,1.891,1.9343,1.87,1.91,32659,0
+MGIH.US,D,20230705,000000,1.91,1.92,1.865,1.89,52982,0
+MGIH.US,D,20230706,000000,1.9,1.92,1.81,1.81,81035,0
+MGIH.US,D,20230707,000000,1.85,2.15,1.82,2.055,592793,0
+MGIH.US,D,20230710,000000,2.02,2.48,1.93,2.3,1752217,0
+MGIH.US,D,20230711,000000,2.33,2.47,1.88,1.98,593191,0
+MGIH.US,D,20230712,000000,1.98,1.998,1.8,1.87,202920,0
+MGIH.US,D,20230713,000000,1.89,1.9599,1.85,1.85,61703,0
+MGIH.US,D,20230714,000000,1.8,2.0999,1.8,1.85,261467,0
+MGIH.US,D,20230717,000000,1.85,1.8999,1.83,1.84,48980,0
+MGIH.US,D,20230718,000000,1.83,1.9544,1.81,1.87,116965,0
+MGIH.US,D,20230719,000000,1.91,1.91,1.8101,1.8708,59762,0
+MGIH.US,D,20230720,000000,1.88,2.04,1.87,1.95,261012,0
+MGIH.US,D,20230721,000000,1.88,1.945,1.86,1.93,41946,0
+MGIH.US,D,20230724,000000,1.9,1.95,1.81,1.91,36971,0
+MGIH.US,D,20230725,000000,1.92,1.92,1.86,1.89,22406,0
+MGIH.US,D,20230726,000000,1.83,1.9,1.83,1.87,23595,0
+MGIH.US,D,20230727,000000,1.81,1.9899,1.71,1.71,77459,0
+MGIH.US,D,20230728,000000,1.73,1.81,1.72,1.77,21409,0
+MGIH.US,D,20230731,000000,1.78,1.92,1.78,1.92,113543,0
+MGIH.US,D,20230801,000000,1.835,1.925,1.83,1.92,20545,0
+MGIH.US,D,20230802,000000,1.85,1.8973,1.79,1.86,48997,0
+MGIH.US,D,20230803,000000,1.8001,1.84,1.8,1.8,7743,0
+MGIH.US,D,20230804,000000,1.86,1.86,1.76,1.8073,19570,0
+MGIH.US,D,20230807,000000,1.79,2.8,1.7703,1.87,3810781,0
+MGIH.US,D,20230808,000000,1.82,1.98,1.6,1.9201,436750,0
+MGIH.US,D,20230809,000000,1.96,3.36,1.94,2.43,11662868,0
+MGIH.US,D,20230810,000000,2.7,3.25,2.3221,2.5,4386277,0
+MGIH.US,D,20230811,000000,2.79,3.7799,2,2.1,5172629,0
+MGIH.US,D,20230814,000000,2.01,2.16,1.87,1.98,349422,0
+MGIH.US,D,20230815,000000,1.89,2.0085,1.8601,1.95,125091,0
+MGIH.US,D,20230816,000000,1.88,1.9345,1.7,1.76,235636,0
+MGIH.US,D,20230817,000000,1.82,1.8752,1.575,1.68,116672,0
+MGIH.US,D,20230818,000000,1.662,1.79,1.662,1.72,133188,0
+MGIH.US,D,20230821,000000,1.8,1.8,1.6871,1.7,51091,0
+MGIH.US,D,20230822,000000,1.735,1.87,1.735,1.79,82797,0
+MGIH.US,D,20230823,000000,1.76,1.8399,1.7546,1.81,43303,0
+MGIH.US,D,20230824,000000,1.77,1.8299,1.75,1.8,53028,0
+MGIH.US,D,20230825,000000,1.75,1.78,1.69,1.78,22024,0
+MGIH.US,D,20230828,000000,1.76,1.84,1.71,1.8,52714,0
+MGIH.US,D,20230829,000000,1.87,1.89,1.7901,1.89,50120,0
+MGIH.US,D,20230830,000000,1.87,1.96,1.81,1.822,125813,0
+MGIH.US,D,20230831,000000,1.79,1.83,1.7,1.82,103793,0
+MGIH.US,D,20230901,000000,1.77,1.84,1.72,1.84,50660,0
+MGIH.US,D,20230905,000000,1.84,1.99,1.8001,1.9,108869,0
+MGIH.US,D,20230906,000000,1.95,1.95,1.85,1.9,57326,0
+MGIH.US,D,20230907,000000,1.94,2.03,1.9,1.9,131720,0
+MGIH.US,D,20230908,000000,1.99,1.99,1.89,1.95,88591,0
+MGIH.US,D,20230911,000000,1.95,1.95,1.88,1.9234,25365,0
+MGIH.US,D,20230912,000000,1.87,1.93,1.81,1.8843,32150,0
+MGIH.US,D,20230913,000000,1.9,1.9546,1.83,1.91,37278,0
+MGIH.US,D,20230914,000000,1.92,1.9894,1.853,1.9596,64399,0
+MGIH.US,D,20230915,000000,1.98,2.11,1.89,2.06,111373,0
+MGIH.US,D,20230918,000000,2.13,2.22,2.05,2.1131,118801,0
+MGIH.US,D,20230919,000000,2.07,2.2399,2.04,2.04,96072,0
+MGIH.US,D,20230920,000000,2.1,2.1,1.89,1.98,33867,0
+MGIH.US,D,20230921,000000,1.995,1.995,1.79,1.86,21225,0
+MGIH.US,D,20230922,000000,1.9999,2,1.87,1.93,10174,0
+MGIH.US,D,20230925,000000,1.97,1.9899,1.93,1.9641,3069,0
+MGIH.US,D,20230926,000000,1.89,1.92,1.8449,1.88,18842,0
+MGIH.US,D,20230927,000000,1.97,1.97,1.79,1.8399,40452,0
+MGIH.US,D,20230928,000000,1.94,1.9799,1.7301,1.77,41880,0
+MGIH.US,D,20230929,000000,1.81,1.81,1.75,1.7999,27321,0
+MGIH.US,D,20231002,000000,1.8,1.99,1.8,1.9078,30305,0
+MGIH.US,D,20231003,000000,1.91,1.93,1.85,1.8951,27122,0
+MGIH.US,D,20231004,000000,1.86,2.13,1.85,1.9563,379370,0
+MGIH.US,D,20231005,000000,1.95,2.18,1.93,2.0899,401984,0
+MGIH.US,D,20231006,000000,2.13,2.17,1.81,1.9655,137215,0
+MGIH.US,D,20231009,000000,1.91,1.9699,1.8,1.8658,49122,0
+MGIH.US,D,20231010,000000,1.86,1.94,1.85,1.85,17230,0
+MGIH.US,D,20231011,000000,1.8633,1.9099,1.78,1.8616,42729,0
+MGIH.US,D,20231012,000000,1.85,1.87,1.76,1.8299,48924,0
+MGIH.US,D,20231013,000000,1.8,1.8499,1.7801,1.82,13521,0
+MGIH.US,D,20231016,000000,1.79,1.85,1.78,1.79,27696,0
+MGIH.US,D,20231017,000000,1.84,1.84,1.64,1.758,31326,0
+MGIH.US,D,20231018,000000,1.74,1.78,1.68,1.7654,22701,0
+MGIH.US,D,20231019,000000,1.73,1.7914,1.61,1.6919,44529,0
+MGIH.US,D,20231020,000000,1.68,1.7999,1.58,1.6697,20950,0
+MGIH.US,D,20231023,000000,1.59,1.68,1.59,1.65,37175,0
+MGIH.US,D,20231024,000000,1.63,1.655,1.59,1.6499,55689,0
+MGIH.US,D,20231025,000000,1.61,1.6799,1.59,1.59,7262,0
+MGIH.US,D,20231026,000000,1.6699,1.67,1.57,1.61,33075,0
+MGIH.US,D,20231027,000000,1.6653,1.6675,1.6047,1.64,20883,0
+MGIH.US,D,20231030,000000,1.62,1.66,1.6,1.6,9024,0
+MGIH.US,D,20231031,000000,1.62,1.6346,1.51,1.58,26553,0
+MGIH.US,D,20231101,000000,1.5668,1.57,1.09,1.1981,200393,0
+MGIH.US,D,20231102,000000,1.1,1.19,1.1,1.12,32637,0
+MGIH.US,D,20231103,000000,1.11,1.15,1.05,1.08,88935,0
+MGIH.US,D,20231106,000000,1.13,1.13,1.08,1.09,21835,0
+MGIH.US,D,20231107,000000,1.1,1.12,1,1.03,57978,0
+MGIH.US,D,20231108,000000,1.06,1.07,0.95,0.97,68362,0
+MGIH.US,D,20231109,000000,0.97,1,0.9,0.9699,29936,0
+MGIH.US,D,20231110,000000,0.98,1.05,0.94,1.01,62652,0
+MGIH.US,D,20231113,000000,1.0268,1.0598,1.0268,1.0598,3879,0
+MGIH.US,D,20231114,000000,1.08,1.1,1.0158,1.0893,21797,0
+MGIH.US,D,20231115,000000,1.0659,1.09,1.011,1.0899,11531,0
+MGIH.US,D,20231116,000000,1.06,1.1,1.01,1.01,5725,0
+MGIH.US,D,20231117,000000,1.0131,1.055,1.01,1.055,8294,0
+MGIH.US,D,20231120,000000,1.03,1.03,0.9531,0.98,14642,0
+MGIH.US,D,20231121,000000,0.99,0.99,0.89,0.966,11314,0
+MGIH.US,D,20231122,000000,1.01,1.01,0.925,0.97,15507,0
+MGIH.US,D,20231124,000000,0.97,1.02,0.9302,1.02,15329,0
+MGIH.US,D,20231127,000000,1.035,1.04,0.923,0.95,18947,0
+MGIH.US,D,20231128,000000,0.97,1,0.94,0.95,8174,0
+MGIH.US,D,20231129,000000,0.99,1.01,0.95,0.95,22243,0
+MGIH.US,D,20231130,000000,1,1.02,0.981099,0.9812,17224,0
+MGIH.US,D,20231201,000000,1,1.06,0.995,1.03,24526,0
+MGIH.US,D,20231204,000000,1.03,1.827,1.03,1.64,2394406,0
+MGIH.US,D,20231205,000000,1.5,1.64,1.46,1.52,200722,0
+MGIH.US,D,20231206,000000,1.77,1.77,1.49,1.52,52839,0
+MGIH.US,D,20231207,000000,1.54,1.5676,1.36,1.36,76838,0
+MGIH.US,D,20231208,000000,1.3,1.5,1.3,1.49,87594,0
+MGIH.US,D,20231211,000000,1.5,1.58,1.48,1.4936,45810,0
+MGIH.US,D,20231212,000000,1.49,1.58,1.48,1.5023,16970,0
+MGIH.US,D,20231213,000000,1.5699,1.57,1.5,1.56,20992,0
+MGIH.US,D,20231214,000000,1.5,1.63,1.5,1.6,30655,0
+MGIH.US,D,20231215,000000,1.6,1.64,1.51,1.6,19556,0
+MGIH.US,D,20231218,000000,1.54,1.54,1.36,1.37,19467,0
+MGIH.US,D,20231219,000000,1.34,1.471,1.3,1.43,8199,0
+MGIH.US,D,20231220,000000,1.46,1.48,0.93,1.105,164742,0
+MGIH.US,D,20231221,000000,1.1,1.25,1.1,1.19,46207,0
+MGIH.US,D,20231222,000000,1.16,1.33,1.16,1.2858,42782,0
+MGIH.US,D,20231226,000000,1.25,1.305,1.2401,1.2982,9621,0
+MGIH.US,D,20231227,000000,1.38,1.38,1.2701,1.315,23072,0
+MGIH.US,D,20231228,000000,1.3199,1.3199,1.1642,1.225,52897,0
+MGIH.US,D,20231229,000000,1.2054,1.38,1.19,1.24,110712,0
+MGIH.US,D,20240102,000000,1.2001,1.26,1.2001,1.255,5656,0
+MGIH.US,D,20240103,000000,1.2403,1.25,1.18,1.19,20780,0
+MGIH.US,D,20240104,000000,1.23,1.32,1.21,1.22,13834,0
+MGIH.US,D,20240105,000000,1.26,1.26,1.2,1.22,6560,0
+MGIH.US,D,20240108,000000,1.28,1.28,1.21,1.21,4667,0
+MGIH.US,D,20240109,000000,1.2,1.23,1.15,1.17,11818,0
+MGIH.US,D,20240110,000000,1.21,1.2368,1.18,1.1999,5978,0
+MGIH.US,D,20240111,000000,1.2,1.2,1.18,1.18,4182,0
+MGIH.US,D,20240112,000000,1.2,1.205,1.19,1.19,3188,0
+MGIH.US,D,20240116,000000,1.208,1.21,1.19,1.2,14059,0
+MGIH.US,D,20240117,000000,1.21,1.21,1.17,1.1701,40482,0
+MGIH.US,D,20240118,000000,1.2099,1.22,1.18,1.18,17041,0
+MGIH.US,D,20240119,000000,1.19,1.2,1.15,1.15,4578,0
+MGIH.US,D,20240122,000000,1.13,1.2,1.12,1.17,15853,0
+MGIH.US,D,20240123,000000,1.2,1.265,1.17,1.17,23672,0
+MGIH.US,D,20240124,000000,1.205,1.21,1.14,1.14,16876,0
+MGIH.US,D,20240125,000000,1.18,1.18,1.13,1.13,10111,0
+MGIH.US,D,20240126,000000,1.13,1.19,1.1,1.14,36913,0
+MGIH.US,D,20240129,000000,1.2,1.21,1.08,1.08,16697,0
+MGIH.US,D,20240130,000000,1.1,1.1,1.0601,1.08,13432,0
+MGIH.US,D,20240131,000000,1.1137,1.1787,1.1,1.1,36898,0
+MGIH.US,D,20240201,000000,1.1,1.1501,1.04,1.0653,22421,0
+MGIH.US,D,20240202,000000,1.09,1.09,1.01,1.01,31405,0
+MGIH.US,D,20240205,000000,0.9874,1,0.975,0.9999,19470,0
+MGIH.US,D,20240206,000000,1.18,1.18,1.0091,1.04,33588,0
+MGIH.US,D,20240207,000000,1.01,1.05,1.0001,1.03,28581,0
+MGIH.US,D,20240208,000000,1.035,1.0875,1.01,1.07,29245,0
+MGIH.US,D,20240209,000000,1.02,1.11,1.02,1.03,4672327,0
+MGIH.US,D,20240212,000000,1.85,9.57,1.66,3.11,87424648,0
+MGIH.US,D,20240213,000000,3.44,3.9,2.42,2.67,3930864,0
+MGIH.US,D,20240214,000000,2.7,2.8,2.1,2.39,1075279,0
+MGIH.US,D,20240215,000000,2.24,2.25,1.8601,2.02,469498,0
+MGIH.US,D,20240216,000000,2.06,2.45,1.86,2,580919,0
+MGIH.US,D,20240220,000000,2.08,3.3,1.93,2.2,3744049,0
+MGIH.US,D,20240221,000000,2.01,2.095,1.9301,1.98,390459,0
+MGIH.US,D,20240222,000000,2.03,2.42,1.86,2.135,800367,0
+MGIH.US,D,20240223,000000,2.02,2.2299,1.86,1.91,353094,0
+MGIH.US,D,20240226,000000,1.92,2.06,1.83,1.94,275235,0
+MGIH.US,D,20240227,000000,2,2,1.73,1.7997,186994,0
+MGIH.US,D,20240228,000000,1.83,1.83,1.62,1.77,166219,0
+MGIH.US,D,20240229,000000,1.71,1.76,1.68,1.76,70797,0
+MGIH.US,D,20240301,000000,1.73,1.8805,1.6903,1.86,97707,0
+MGIH.US,D,20240304,000000,1.93,2.25,1.901,2.21,266378,0
+MGIH.US,D,20240305,000000,2.29,2.29,2.06,2.06,134174,0
+MGIH.US,D,20240306,000000,2.08,2.1,1.85,1.89,96599,0
+MGIH.US,D,20240307,000000,1.89,1.9,1.77,1.77,45309,0
+MGIH.US,D,20240308,000000,1.75,1.8241,1.7,1.7,23721,0
+MGIH.US,D,20240311,000000,1.7,1.7899,1.58,1.68,69692,0
+MGIH.US,D,20240312,000000,1.66,1.7681,1.612,1.72,60068,0
+MGIH.US,D,20240313,000000,1.67,1.8899,1.66,1.66,201929,0
+MGIH.US,D,20240314,000000,1.7,1.7,1.51,1.58,71508,0
+MGIH.US,D,20240315,000000,1.58,1.62,1.56,1.59,35093,0
+MGIH.US,D,20240318,000000,1.6,1.665,1.52,1.57,42037,0
+MGIH.US,D,20240319,000000,1.57,1.64,1.57,1.58,13351,0
+MGIH.US,D,20240320,000000,1.62,1.62,1.54,1.56,3961,0
+MGIH.US,D,20240321,000000,1.54,1.56,1.4203,1.47,38695,0
+MGIH.US,D,20240322,000000,1.43,1.5025,1.4,1.43,37161,0
+MGIH.US,D,20240325,000000,1.41,1.41,1.28,1.29,48277,0
+MGIH.US,D,20240326,000000,1.26,1.365,1.26,1.31,20588,0
+MGIH.US,D,20240327,000000,1.26,1.3,1.19,1.27,93410,0
+MGIH.US,D,20240328,000000,1.31,1.55,1.31,1.48,205023,0
+MGIH.US,D,20240401,000000,1.42,1.535,1.42,1.48,33733,0
+MGIH.US,D,20240402,000000,1.43,1.47,1.38,1.42,25260,0
+MGIH.US,D,20240403,000000,1.4,1.51,1.4,1.43,15986,0
+MGIH.US,D,20240404,000000,1.4,1.4799,1.3501,1.3739,15878,0
+MGIH.US,D,20240405,000000,1.36,1.44,1.31,1.375,30954,0
+MGIH.US,D,20240408,000000,1.31,1.43,1.31,1.39,7238,0
+MGIH.US,D,20240409,000000,1.4,1.4,1.34,1.37,4346,0
+MGIH.US,D,20240410,000000,1.372,1.41,1.372,1.41,8413,0
+MGIH.US,D,20240411,000000,1.33,1.5,1.33,1.4698,14363,0
+MGIH.US,D,20240412,000000,1.47,1.47,1.26,1.3798,32231,0
+MGIH.US,D,20240415,000000,1.3501,1.355,1.2683,1.27,12420,0
+MGIH.US,D,20240416,000000,1.3968,1.4,1.25,1.31,27692,0
+MGIH.US,D,20240417,000000,1.29,1.38,1.25,1.38,12384,0
+MGIH.US,D,20240418,000000,1.3273,1.4099,1.31,1.321,26506,0
+MGIH.US,D,20240419,000000,1.33,1.4799,1.3249,1.4499,68060,0
+MGIH.US,D,20240422,000000,1.405,1.5399,1.35,1.41,62819,0
+MGIH.US,D,20240423,000000,1.4,1.5,1.37,1.42,9734,0
+MGIH.US,D,20240424,000000,1.44,1.5,1.4,1.47,16666,0
+MGIH.US,D,20240425,000000,1.52,1.52,1.4,1.42,13858,0
+MGIH.US,D,20240426,000000,1.46,1.67,1.38,1.47,211191,0
+MGIH.US,D,20240429,000000,1.52,1.52,1.44,1.47,11512,0
+MGIH.US,D,20240430,000000,1.5197,1.6123,1.4903,1.5899,52848,0
+MGIH.US,D,20240501,000000,1.53,1.55,1.509,1.54,12473,0
+MGIH.US,D,20240502,000000,1.5884,1.5884,1.52,1.53,10622,0
+MGIH.US,D,20240503,000000,1.525,1.525,1.43,1.5,27775,0
+MGIH.US,D,20240506,000000,1.45,1.5399,1.44,1.47,15809,0
+MGIH.US,D,20240507,000000,1.509,1.5099,1.43,1.47,15284,0
+MGIH.US,D,20240508,000000,1.45,1.51,1.43,1.495,34023,0
+MGIH.US,D,20240509,000000,1.46,1.5383,1.43,1.5189,45144,0
+MGIH.US,D,20240510,000000,1.47,1.4969,1.47,1.485,10054,0
+MGIH.US,D,20240513,000000,1.49,1.52,1.35,1.46,28619,0
+MGIH.US,D,20240514,000000,1.4601,1.48,1.39,1.4599,45304,0
+MGIH.US,D,20240515,000000,1.435,1.46,1.385,1.4399,10440,0
+MGIH.US,D,20240516,000000,1.39,1.39,1.3,1.3799,32591,0
+MGIH.US,D,20240517,000000,1.37,1.4199,1.3607,1.39,46775,0
+MGIH.US,D,20240520,000000,1.37,1.4001,1.35,1.3968,9138,0
+MGIH.US,D,20240521,000000,1.36,1.4,1.36,1.4,4278,0
+MGIH.US,D,20240522,000000,1.4,1.41,1.36,1.38,7146,0
+MGIH.US,D,20240523,000000,1.36,1.4,1.35,1.4,11363,0
+MGIH.US,D,20240524,000000,1.3516,1.38,1.35,1.38,4444,0
+MGIH.US,D,20240528,000000,1.4,1.42,1.362,1.39,3998,0
+MGIH.US,D,20240529,000000,1.3894,1.3894,1.3699,1.3754,2289,0
+MGIH.US,D,20240530,000000,1.38,1.38,1.36,1.38,6601,0
+MGIH.US,D,20240531,000000,1.375,1.4,1.32,1.3717,18749,0
+MGIH.US,D,20240603,000000,1.35,1.37,1.33,1.3358,5326,0
+MGIH.US,D,20240604,000000,1.34,1.43,1.34,1.38,23731,0
+MGIH.US,D,20240605,000000,1.47,1.47,1.35,1.41,19043,0
+MGIH.US,D,20240606,000000,1.37,1.39,1.3501,1.37,3414,0
+MGIH.US,D,20240607,000000,1.32,1.4,1.32,1.34,6012,0
+MGIH.US,D,20240610,000000,1.31,1.3399,1.31,1.3399,1428,0
+MGIH.US,D,20240611,000000,1.35,1.37,1.3,1.34,8504,0
+MGIH.US,D,20240612,000000,1.34,1.44,1.34,1.36,10047,0
+MGIH.US,D,20240613,000000,1.3117,1.3599,1.26,1.3595,28571,0
+MGIH.US,D,20240614,000000,1.3002,1.32,1.26,1.3,23736,0
+MGIH.US,D,20240617,000000,1.2704,1.55,1.2704,1.47,122423,0
+MGIH.US,D,20240618,000000,1.68,1.7975,1.42,1.53,246974,0
+MGIH.US,D,20240620,000000,1.5,1.5499,1.4,1.46,26468,0
+MGIH.US,D,20240621,000000,1.43,1.6599,1.3902,1.48,21444,0
+MGIH.US,D,20240624,000000,1.41,1.5599,1.41,1.53,11656,0
+MGIH.US,D,20240625,000000,1.5858,1.6,1.4601,1.57,25864,0
+MGIH.US,D,20240626,000000,1.59,1.59,1.45,1.5291,40985,0
+MGIH.US,D,20240627,000000,1.48,1.5817,1.47,1.56,16438,0
+MGIH.US,D,20240628,000000,1.51,1.51,1.42,1.46,23916,0
+MGIH.US,D,20240701,000000,1.44,1.54,1.44,1.54,22193,0
+MGIH.US,D,20240702,000000,1.45,1.53,1.41,1.52,7950,0
+MGIH.US,D,20240703,000000,1.47,1.5099,1.46,1.5099,2332,0
+MGIH.US,D,20240705,000000,1.48,1.4845,1.39,1.45,23905,0
+MGIH.US,D,20240708,000000,1.41,1.48,1.405,1.48,6742,0
+MGIH.US,D,20240709,000000,1.47,1.55,1.46,1.49,8390,0
+MGIH.US,D,20240710,000000,1.472,1.49,1.47,1.4799,1644,0
+MGIH.US,D,20240711,000000,1.46,1.48,1.43,1.48,17191,0
+MGIH.US,D,20240712,000000,1.46,1.5699,1.46,1.5586,12723,0
+MGIH.US,D,20240715,000000,1.51,1.5491,1.46,1.5,14500,0
+MGIH.US,D,20240716,000000,1.5,1.55,1.48,1.55,14359,0
+MGIH.US,D,20240717,000000,1.57,1.57,1.49,1.56,10785,0
+MGIH.US,D,20240718,000000,1.59,1.65,1.525,1.65,34244,0
+MGIH.US,D,20240719,000000,1.6,1.6,1.48,1.53,22229,0
+MGIH.US,D,20240722,000000,1.5,1.6,1.47,1.6,15286,0
+MGIH.US,D,20240723,000000,1.56,1.58,1.53,1.56,9605,0
+MGIH.US,D,20240724,000000,1.5003,1.54,1.46,1.54,14942,0
+MGIH.US,D,20240725,000000,1.54,1.6099,1.54,1.59,7226,0
+MGIH.US,D,20240726,000000,1.58,1.61,1.55,1.57,12439,0
+MGIH.US,D,20240729,000000,1.55,1.555,1.45,1.51,16859,0
+MGIH.US,D,20240730,000000,1.46,1.49,1.45,1.47,7634,0
+MGIH.US,D,20240731,000000,1.45,1.47,1.45,1.47,9022,0
+MGIH.US,D,20240801,000000,1.45,1.53,1.44,1.46,13740,0
+MGIH.US,D,20240802,000000,1.44,1.465,1.41,1.45,4326,0
+MGIH.US,D,20240805,000000,1.41,1.42,1.32,1.34,23329,0
+MGIH.US,D,20240806,000000,1.34,1.38,1.34,1.36,2887,0
+MGIH.US,D,20240807,000000,1.36,1.53,1.36,1.4699,18340,0
+MGIH.US,D,20240808,000000,1.48,1.48,1.38,1.44,14997,0
+MGIH.US,D,20240809,000000,1.42,1.4699,1.4,1.46,5102,0
+MGIH.US,D,20240812,000000,1.42,1.45,1.3999,1.45,4782,0
+MGIH.US,D,20240813,000000,1.39,1.4637,1.39,1.4637,10213,0
+MGIH.US,D,20240814,000000,1.45,1.4699,1.43,1.46,7449,0
+MGIH.US,D,20240815,000000,1.45,1.52,1.4399,1.51,22447,0
+MGIH.US,D,20240816,000000,1.481,1.5,1.47,1.5,5491,0
+MGIH.US,D,20240819,000000,1.48,1.65,1.4704,1.63,112816,0
+MGIH.US,D,20240820,000000,1.7,1.7,1.51,1.62,102483,0
+MGIH.US,D,20240821,000000,1.5701,1.61,1.5701,1.61,13915,0
+MGIH.US,D,20240822,000000,1.6,1.64,1.5815,1.64,12725,0
+MGIH.US,D,20240823,000000,1.62,1.74,1.62,1.73,35007,0
+MGIH.US,D,20240826,000000,1.715,1.95,1.715,1.93,102674,0
+MGIH.US,D,20240827,000000,1.85,1.85,1.7,1.73,143138,0
+MGIH.US,D,20240828,000000,1.66,1.68,1.47,1.61,98534,0
+MGIH.US,D,20240829,000000,1.63,1.6499,1.5701,1.6,4552,0
+MGIH.US,D,20240830,000000,1.6,1.66,1.6,1.66,4213,0
+MGIH.US,D,20240903,000000,1.63,1.6857,1.571,1.63,15030,0
+MGIH.US,D,20240904,000000,1.635,1.6799,1.59,1.59,10012,0
+MGIH.US,D,20240905,000000,1.62,1.62,1.55,1.59,7401,0
+MGIH.US,D,20240906,000000,1.582,1.62,1.55,1.58,9353,0
+MGIH.US,D,20240909,000000,1.55,1.559555,1.52,1.55,12443,0
+MGIH.US,D,20240910,000000,1.58,1.6499,1.55,1.59,9055,0
+MGIH.US,D,20240911,000000,1.6299,1.6299,1.49,1.59,24966,0
+MGIH.US,D,20240912,000000,1.54,1.7599,1.5385,1.73,51177,0
+MGIH.US,D,20240913,000000,1.686632,1.73,1.68,1.7,10478,0
+MGIH.US,D,20240916,000000,1.68,1.73,1.67,1.73,13656,0
+MGIH.US,D,20240917,000000,1.7153,1.7153,1.67,1.7,6911,0
+MGIH.US,D,20240918,000000,1.67,1.6999,1.63,1.68,7826,0
+MGIH.US,D,20240919,000000,1.66,1.6891,1.6,1.68,7083,0
+MGIH.US,D,20240920,000000,1.63,1.6922,1.63,1.68,4205,0
+MGIH.US,D,20240923,000000,1.64,1.6899,1.5804,1.65,16084,0
+MGIH.US,D,20240924,000000,1.62,1.69,1.6,1.68,11782,0
+MGIH.US,D,20240925,000000,1.64,1.658,1.6,1.63,6499,0
+MGIH.US,D,20240926,000000,1.61,1.7942,1.61,1.74,37497,0
+MGIH.US,D,20240927,000000,1.7499,1.8099,1.7,1.8,32106,0
+MGIH.US,D,20240930,000000,1.7998,1.8,1.6275,1.78,16018,0
+MGIH.US,D,20241001,000000,1.76,1.8799,1.7102,1.82,19476,0
+MGIH.US,D,20241002,000000,1.855,1.9,1.77,1.9,32994,0
+MGIH.US,D,20241003,000000,1.8563,1.88,1.7004,1.75,29671,0
+MGIH.US,D,20241004,000000,1.716,1.94,1.7,1.88,87705,0
+MGIH.US,D,20241007,000000,1.92,1.92,1.69,1.7565,36838,0
+MGIH.US,D,20241008,000000,1.72,1.855,1.63,1.69,39973,0
+MGIH.US,D,20241009,000000,1.73,1.755,1.7,1.73,9407,0
+MGIH.US,D,20241010,000000,1.7444,1.7473,1.66,1.72,7333,0
+MGIH.US,D,20241011,000000,1.68,1.8,1.6788,1.79,29734,0
+MGIH.US,D,20241014,000000,1.8046,1.82,1.74,1.74,17352,0
+MGIH.US,D,20241015,000000,1.75,1.78,1.7,1.78,15009,0
+MGIH.US,D,20241016,000000,1.79,1.79,1.6201,1.7392,78376,0
+MGIH.US,D,20241017,000000,1.7,1.76,1.7,1.75,20271,0
+MGIH.US,D,20241018,000000,1.76,1.7748,1.7,1.7699,38293,0
+MGIH.US,D,20241021,000000,1.75,1.7691,1.73,1.73,12190,0
+MGIH.US,D,20241022,000000,1.72,1.7299,1.68,1.71,21344,0
+MGIH.US,D,20241023,000000,1.69,1.7,1.68,1.6999,5814,0
+MGIH.US,D,20241024,000000,1.68,1.79,1.65,1.7,25420,0
+MGIH.US,D,20241025,000000,1.67,1.69,1.65,1.69,12947,0
+MGIH.US,D,20241028,000000,1.71,1.71,1.66,1.67,11255,0
+MGIH.US,D,20241029,000000,1.66,1.67,1.625,1.63,9960,0
+MGIH.US,D,20241030,000000,1.63,1.63,1.53,1.58,20563,0
+MGIH.US,D,20241031,000000,1.56,1.56,1.41,1.44,37754,0
+MGIH.US,D,20241101,000000,1.53,1.53,1.43,1.51,12764,0
+MGIH.US,D,20241104,000000,1.51,1.5743,1.5,1.51,14723,0
+MGIH.US,D,20241105,000000,1.47,1.525,1.47,1.51,7710,0
+MGIH.US,D,20241106,000000,1.56,1.56,1.47,1.49,3170,0
+MGIH.US,D,20241107,000000,1.52,1.52,1.42,1.5,6273,0
+MGIH.US,D,20241108,000000,1.46,1.56,1.39,1.56,24699,0
+MGIH.US,D,20241111,000000,1.52,1.62,1.52,1.62,6814,0
+MGIH.US,D,20241112,000000,1.55,1.58,1.54,1.57,8982,0
+MGIH.US,D,20241113,000000,1.5525,1.6,1.54,1.6,5154,0
+MGIH.US,D,20241114,000000,1.59,1.69,1.52,1.59,27313,0
+MGIH.US,D,20241115,000000,1.55,1.64,1.53,1.63,27433,0
+MGIH.US,D,20241118,000000,1.63,1.6399,1.56,1.57,6090,0
+MGIH.US,D,20241119,000000,1.55,1.59,1.55,1.59,15814,0
+MGIH.US,D,20241120,000000,1.58,1.58,1.5649,1.58,6249,0
+MGIH.US,D,20241121,000000,1.57,1.5999,1.5301,1.5977,9474,0
+MGIH.US,D,20241122,000000,1.59,1.59,1.55,1.55,6047,0
+MGIH.US,D,20241125,000000,1.5701,1.6,1.57,1.6,5351,0
+MGIH.US,D,20241126,000000,1.57,1.58,1.53,1.58,136513,0
+MGIH.US,D,20241127,000000,1.536,1.6199,1.4,1.53,49398,0
+MGIH.US,D,20241129,000000,1.45,1.54,1.41,1.54,16345,0
+MGIH.US,D,20241202,000000,1.5035,1.63,1.5035,1.59,35445,0
+MGIH.US,D,20241203,000000,1.56,1.5765,1.54,1.57,12515,0
+MGIH.US,D,20241204,000000,1.55,1.55,1.51,1.52,9516,0
+MGIH.US,D,20241205,000000,1.5001,1.5194,1.4795,1.51,11344,0
+MGIH.US,D,20241206,000000,1.51,1.51,1.48,1.51,10922,0
+MGIH.US,D,20241209,000000,1.48,1.55,1.48,1.54,17830,0
+MGIH.US,D,20241210,000000,1.522,1.5594,1.5,1.54,4958,0
+MGIH.US,D,20241211,000000,1.5705,1.5709,1.48,1.56,14488,0
+MGIH.US,D,20241212,000000,1.52,1.55,1.5,1.53,4989,0
+MGIH.US,D,20241213,000000,1.5004,1.5004,1.47,1.4701,6372,0
+MGIH.US,D,20241216,000000,1.43,1.4499,1.3832,1.4187,31098,0
+MGIH.US,D,20241217,000000,1.39,1.4699,1.38,1.4699,3766,0
+MGIH.US,D,20241218,000000,1.43,1.485,1.4,1.43,19857,0
+MGIH.US,D,20241219,000000,1.4,1.5017,1.4,1.45,22133,0
+MGIH.US,D,20241220,000000,1.4611,1.4851,1.43,1.45,19979,0
+MGIH.US,D,20241223,000000,1.42,1.46,1.34,1.39,36408,0
+MGIH.US,D,20241224,000000,1.38,1.81,1.34,1.53,210635,0
+MGIH.US,D,20241226,000000,4.08,6.83,2.95,2.97,75355111,0
+MGIH.US,D,20241227,000000,2.72,2.74,2.01,2.41,1357644,0
+MGIH.US,D,20241230,000000,2.31,2.55,2.15,2.26,362557,0
+MGIH.US,D,20241231,000000,2.25,2.3,1.51,1.51,393988,0
+MGIH.US,D,20250102,000000,1.55,2.1999,1.55,1.8,576150,0
+MGIH.US,D,20250103,000000,1.64,1.85,1.63,1.65,172623,0
+MGIH.US,D,20250106,000000,1.96,1.97,1.7602,1.8,176923,0
+MGIH.US,D,20250107,000000,1.75,1.85,1.62,1.62,90368,0
+MGIH.US,D,20250108,000000,1.8,1.8,1.5348,1.68,125678,0
+MGIH.US,D,20250110,000000,1.7,1.7,1.55,1.57,64338,0
+MGIH.US,D,20250113,000000,1.52,1.7999,1.52,1.73,149331,0
+MGIH.US,D,20250114,000000,1.77,2.87,1.52,1.79,2951570,0
+MGIH.US,D,20250115,000000,1.99,2.28,1.91,2.13,16705991,0
+MGIH.US,D,20250116,000000,1.95,2.07,1.8,1.87,426610,0
+MGIH.US,D,20250117,000000,1.82,1.9401,1.8,1.82,134914,0
+MGIH.US,D,20250121,000000,1.85,1.9198,1.6698,1.75,102675,0
+MGIH.US,D,20250122,000000,1.7,1.73,1.63,1.64,65548,0
+MGIH.US,D,20250123,000000,1.57,1.67,1.54,1.6,89941,0
+MGIH.US,D,20250124,000000,1.73,1.8495,1.6101,1.69,102764,0
+MGIH.US,D,20250127,000000,1.83,1.83,1.65,1.7,90253,0
+MGIH.US,D,20250128,000000,1.76,1.85,1.6801,1.82,52591,0
+MGIH.US,D,20250129,000000,1.65,1.7704,1.65,1.68,20191,0
+MGIH.US,D,20250130,000000,1.92,1.96,1.653,1.68,29915,0
+MGIH.US,D,20250131,000000,1.67,1.77,1.67,1.69,24562,0
+MGIH.US,D,20250203,000000,1.89,1.89,1.6,1.71,53398,0
+MGIH.US,D,20250204,000000,1.56,2.14,1.56,1.765,107787,0
+MGIH.US,D,20250205,000000,1.71,1.8,1.6801,1.8,21277,0
+MGIH.US,D,20250206,000000,1.84,1.84,1.67,1.76,55300,0
+MGIH.US,D,20250207,000000,1.74,1.76,1.69,1.7,19825,0
+MGIH.US,D,20250210,000000,1.88,1.88,1.53,1.6,61814,0
+MGIH.US,D,20250211,000000,1.6,1.72,1.54,1.61,75862,0
+MGIH.US,D,20250212,000000,1.49,1.64,1.49,1.57,47126,0
+MGIH.US,D,20250213,000000,1.63,1.63,1.53,1.56,13843,0
+MGIH.US,D,20250214,000000,1.6,1.6,1.49,1.54,20596,0
+MGIH.US,D,20250218,000000,1.64,1.64,1.48,1.55,21694,0
+MGIH.US,D,20250219,000000,1.49,1.53,1.48,1.49,15632,0
+MGIH.US,D,20250220,000000,1.48,1.57,1.47,1.53,20535,0
+MGIH.US,D,20250221,000000,1.56,2.04,1.53,1.67,244478,0
+MGIH.US,D,20250224,000000,1.75,1.75,1.53,1.57,70267,0
+MGIH.US,D,20250225,000000,1.5898,1.61,1.3701,1.46,329398,0
+MGIH.US,D,20250226,000000,1.41,1.53,1.41,1.46,57012,0
+MGIH.US,D,20250227,000000,1.49,1.49,1.38,1.38,32577,0
+MGIH.US,D,20250228,000000,1.37,1.47,1.37,1.39,22149,0
+MGIH.US,D,20250303,000000,1.37,1.44,1.37,1.42,19313,0
+MGIH.US,D,20250304,000000,1.39,1.51,1.39,1.48,38092,0
+MGIH.US,D,20250305,000000,1.54,1.6181,1.4711,1.48,111254,0
+MGIH.US,D,20250306,000000,1.53,1.67,1.485,1.61,76051,0
+MGIH.US,D,20250307,000000,1.5648,1.5666,1.53,1.54,11114,0
+MGIH.US,D,20250310,000000,1.53,1.8255,1.49,1.54,126468,0
+MGIH.US,D,20250311,000000,1.5,1.64,1.5,1.61,22586,0
+MGIH.US,D,20250312,000000,1.57,1.65,1.57,1.61,9715,0
+MGIH.US,D,20250313,000000,1.685,1.85,1.61,1.84,261443,0
+MGIH.US,D,20250314,000000,1.79,1.84,1.65,1.65,26609,0
+MGIH.US,D,20250317,000000,1.705,1.74,1.6719,1.72,20198,0
+MGIH.US,D,20250318,000000,1.7006,1.72,1.6,1.63,22514,0
+MGIH.US,D,20250319,000000,1.74,1.74,1.63,1.72,3872,0
+MGIH.US,D,20250320,000000,1.65,1.74,1.6216,1.67,3407,0
+MGIH.US,D,20250321,000000,1.6483,1.6483,1.56,1.63,10776,0
+MGIH.US,D,20250324,000000,1.61,1.8799,1.61,1.67,135087,0
+MGIH.US,D,20250325,000000,1.62,1.68,1.56,1.61,15735,0
+MGIH.US,D,20250326,000000,1.59,1.7,1.57,1.63,4624,0
+MGIH.US,D,20250327,000000,1.65,1.65,1.57,1.5716,8848,0
+MGIH.US,D,20250328,000000,1.57,1.6,1.4704,1.49,32881,0
+MGIH.US,D,20250331,000000,1.43,1.48,1.43,1.46,11203,0
+MGIH.US,D,20250401,000000,1.45,1.47,1.4,1.45,13906,0
+MGIH.US,D,20250402,000000,1.4319,1.4791,1.4319,1.475,5714,0
+MGIH.US,D,20250403,000000,1.4496,1.49,1.4125,1.47,5579,0
+MGIH.US,D,20250404,000000,1.4399,1.45,1.34,1.42,49205,0
+MGIH.US,D,20250407,000000,1.44,1.48,1.43,1.47,7339,0
+MGIH.US,D,20250408,000000,1.47,1.47,1.4,1.41,30073,0
+MGIH.US,D,20250409,000000,1.4175,1.4955,1.41,1.4602,23027,0
+MGIH.US,D,20250410,000000,1.47,1.4899,1.43,1.44,1427,0
+MGIH.US,D,20250411,000000,1.4502,1.4755,1.41,1.45,11309,0
+MGIH.US,D,20250414,000000,1.46,1.4712,1.42,1.45,7904,0
+MGIH.US,D,20250415,000000,1.4812,1.515,1.47,1.47,5858,0
+MGIH.US,D,20250416,000000,1.4792,1.48,1.45,1.45,6421,0
+MGIH.US,D,20250417,000000,1.55,1.55,1.42,1.45,8669,0
+MGIH.US,D,20250421,000000,1.455,1.455,1.42,1.45,4517,0
+MGIH.US,D,20250422,000000,1.4808,1.5109,1.41,1.4103,6646,0
+MGIH.US,D,20250423,000000,1.55,1.55,1.41,1.43,10640,0
+MGIH.US,D,20250424,000000,1.43,1.4445,1.41,1.4445,9742,0
+MGIH.US,D,20250425,000000,1.43,1.43,1.41,1.42,3834,0
+MGIH.US,D,20250428,000000,1.429,1.4346,1.4,1.4298,2583,0
+MGIH.US,D,20250429,000000,1.44,1.5275,1.44,1.463,31284,0
+MGIH.US,D,20250430,000000,1.44,1.44,1.43,1.43,692,0
+MGIH.US,D,20250501,000000,1.42,1.4725,1.42,1.47,1166,0
+MGIH.US,D,20250502,000000,1.47,1.54,1.43,1.44,13823,0
+MGIH.US,D,20250505,000000,1.45,1.48,1.4201,1.47,8877,0
+MGIH.US,D,20250506,000000,1.48,1.52,1.479,1.51,11125,0
+MGIH.US,D,20250507,000000,1.5,1.7,1.5,1.63,59328,0
+MGIH.US,D,20250508,000000,1.6237,1.65,1.5605,1.63,33982,0
+MGIH.US,D,20250509,000000,1.5863,1.76,1.5863,1.67,38526,0
+MGIH.US,D,20250512,000000,1.7,1.9,1.66,1.8,60257,0
+MGIH.US,D,20250513,000000,1.6927,1.72,1.56,1.63,42224,0
+MGIH.US,D,20250514,000000,1.5746,1.61,1.57,1.57,7462,0
+MGIH.US,D,20250515,000000,1.52,1.7427,1.5,1.7269,32934,0
+MGIH.US,D,20250516,000000,1.69,1.7,1.61,1.7,3718,0
+MGIH.US,D,20250519,000000,1.7999,1.84,1.66,1.79,144959,0
+MGIH.US,D,20250520,000000,1.8245,1.8245,1.725,1.7401,37054,0
+MGIH.US,D,20250521,000000,1.7602,1.7602,1.48,1.54,67777,0
+MGIH.US,D,20250522,000000,1.5027,1.57,1.48,1.51,18014,0
+MGIH.US,D,20250523,000000,1.5102,1.54,1.51,1.54,4463,0
+MGIH.US,D,20250527,000000,1.588,1.588,1.51,1.57,13239,0
+MGIH.US,D,20250528,000000,1.6,1.6,1.51,1.521,2771,0
+MGIH.US,D,20250529,000000,1.52,1.5201,1.48,1.5001,18000,0
+MGIH.US,D,20250530,000000,1.5,1.5,1.42,1.49,5947,0
+MGIH.US,D,20250602,000000,1.42,1.5899,1.42,1.58,33891,0
+MGIH.US,D,20250603,000000,1.5,1.554,1.462,1.5,24640,0
+MGIH.US,D,20250604,000000,1.4726,1.5491,1.4702,1.52,6197,0
+MGIH.US,D,20250605,000000,1.5191,1.5248,1.5,1.52,9762,0
+MGIH.US,D,20250606,000000,1.5,1.55,1.5,1.54,6783,0
+MGIH.US,D,20250609,000000,1.54,1.5999,1.5,1.555,4683,0
+MGIH.US,D,20250610,000000,1.61,1.62,1.52,1.57,7675,0
+MGIH.US,D,20250611,000000,1.53,1.5621,1.51,1.55,1936,0
+MGIH.US,D,20250612,000000,1.5,1.68,1.5,1.68,22474,0
+MGIH.US,D,20250613,000000,1.685,1.75,1.6,1.73,10369,0
+MGIH.US,D,20250616,000000,1.73,1.74,1.6,1.675,2096,0
+MGIH.US,D,20250617,000000,1.65,1.68,1.61,1.655,5710,0
+MGIH.US,D,20250618,000000,1.61,1.626,1.61,1.61,2232,0
+MGIH.US,D,20250620,000000,1.53,1.6,1.53,1.5864,3475,0
+MGIH.US,D,20250623,000000,1.59,1.705,1.59,1.7,30748,0
+MGIH.US,D,20250624,000000,1.6227,1.65,1.5893,1.61,14417,0
+MGIH.US,D,20250625,000000,1.5212,1.6,1.5212,1.58,5938,0
+MGIH.US,D,20250626,000000,1.63,1.64,1.55,1.59,24577,0
+MGIH.US,D,20250627,000000,1.61,1.65,1.58,1.65,11515,0
+MGIH.US,D,20250630,000000,1.5793,1.6674,1.56,1.6227,15212,0
+MGIH.US,D,20250701,000000,1.6,1.64,1.59,1.59,11400,0
+MGIH.US,D,20250702,000000,1.5669,1.65,1.55,1.5821,13665,0
+MGIH.US,D,20250703,000000,1.56,1.5901,1.56,1.58,7205,0
+MGIH.US,D,20250707,000000,1.55,1.5811,1.55,1.5799,14354,0
+MGIH.US,D,20250708,000000,1.56,1.59,1.56,1.58,12075,0
+MGIH.US,D,20250709,000000,1.59,1.59,1.56,1.58,13813,0
+MGIH.US,D,20250710,000000,1.573,1.68,1.55,1.61,71976,0
+MGIH.US,D,20250711,000000,1.6,1.6,1.57,1.5808,7714,0
+MGIH.US,D,20250714,000000,1.56,1.6112,1.56,1.59,7507,0
+MGIH.US,D,20250715,000000,1.5999,1.6189,1.57,1.6,11026,0
+MGIH.US,D,20250716,000000,1.5847,1.6,1.5678,1.58,3189,0
+MGIH.US,D,20250717,000000,1.57,1.6199,1.56,1.585,7777,0
+MGIH.US,D,20250718,000000,1.56,1.64,1.52,1.6008,23395,0
+MGIH.US,D,20250721,000000,1.595,1.6,1.56,1.6,11435,0
+MGIH.US,D,20250722,000000,1.56,1.6047,1.56,1.6047,5258,0
+MGIH.US,D,20250723,000000,1.58,1.68,1.56,1.63,16668,0
+MGIH.US,D,20250724,000000,1.625,1.67,1.62,1.6687,14338,0
+MGIH.US,D,20250725,000000,1.6101,1.67,1.6101,1.65,5638,0
+MGIH.US,D,20250728,000000,1.69,1.7011,1.65,1.6889,37870,0
+MGIH.US,D,20250729,000000,1.6101,1.65,1.5367,1.6197,34992,0
+MGIH.US,D,20250730,000000,1.5608,1.6081,1.52,1.5576,53348,0
+MGIH.US,D,20250731,000000,1.5594,1.56,1.52,1.5299,35863,0
+MGIH.US,D,20250801,000000,1.54,1.55,1.52,1.52,9710,0
+MGIH.US,D,20250804,000000,1.5242,1.5794,1.52,1.5297,57710,0
+MGIH.US,D,20250805,000000,1.52,1.6316,1.52,1.63,20995,0
+MGIH.US,D,20250806,000000,1.635,1.655,1.612,1.6365,15832,0
+MGIH.US,D,20250807,000000,1.6,1.645,1.5301,1.56,7963,0
+MGIH.US,D,20250808,000000,1.5492,1.5735,1.5492,1.55,6790,0
+MGIH.US,D,20250811,000000,1.56,1.58,1.54,1.58,2830,0
+MGIH.US,D,20250812,000000,1.55,1.6001,1.54,1.55,13886,0
+MGIH.US,D,20250813,000000,1.53,1.63,1.53,1.63,8716,0
+MGIH.US,D,20250814,000000,1.6,1.6199,1.57,1.6174,7713,0
+MGIH.US,D,20250815,000000,1.6099,1.63,1.6,1.61,6356,0
+MGIH.US,D,20250818,000000,1.6265,1.7115,1.6259,1.67,11514,0
+MGIH.US,D,20250819,000000,1.67,1.72,1.63,1.665,17013,0
+MGIH.US,D,20250820,000000,1.65,1.75,1.64,1.7199,20653,0
+MGIH.US,D,20250821,000000,1.7048,1.74,1.6884,1.73,5487,0
+MGIH.US,D,20250822,000000,1.7282,1.755,1.7,1.754,14422,0
+MGIH.US,D,20250825,000000,1.692,1.756,1.69,1.73,18342,0
+MGIH.US,D,20250826,000000,1.71,2,1.71,2,67908,0
+MGIH.US,D,20250827,000000,2,2,1.79,1.8206,32129,0
+MGIH.US,D,20250828,000000,1.9,1.9,1.8,1.8799,7401,0
+MGIH.US,D,20250902,000000,1.87,1.9,1.83,1.88,29695,0
+MGIH.US,D,20250903,000000,1.94,1.94,1.89,1.9,27505,0
+MGIH.US,D,20250904,000000,1.98,2.3,1.98,2.14,593847,0
+MGIH.US,D,20250905,000000,1.72,1.78,1.55,1.59,272129,0
+MGIH.US,D,20250908,000000,1.62,4.84,1.55,2.26,40592915,0
+MGIH.US,D,20250909,000000,2.9,4.5,1.75,2.01,9624044,0
+MGIH.US,D,20250910,000000,1.93,2.15,1.75,1.75,610759,0
+MGIH.US,D,20250911,000000,2.09,2.29,1.92,2.19,9707585,0
+MGIH.US,D,20250912,000000,2.71,2.855,2.31,2.8,16768635,0
+MGIH.US,D,20250915,000000,2.53,2.86,2.381,2.72,728998,0
+MGIH.US,D,20250916,000000,2.68,2.86,2.53,2.77,793306,0
+MGIH.US,D,20250917,000000,2.73,2.87,2.47,2.47,330933,0
+MGIH.US,D,20250918,000000,2.45,2.51,2.24,2.44,531523,0
+MGIH.US,D,20250919,000000,2.94,3.12,2.5,2.59,13144026,0
+MGIH.US,D,20250922,000000,2.42,2.69,2.41,2.55,397298,0
+MGIH.US,D,20250923,000000,2.57,2.6504,2.46,2.46,241479,0
+MGIH.US,D,20250924,000000,2.64,2.71,2.47,2.51,206006,0
+MGIH.US,D,20250925,000000,2.41,2.51,2.27,2.28,145372,0
+MGIH.US,D,20250926,000000,2.27,2.38,2.1,2.34,1776820,0
+MGIH.US,D,20250929,000000,2.33,2.38,2.2,2.2,142501,0
+MGIH.US,D,20250930,000000,2.18,2.3,2.08,2.17,99957,0
+MGIH.US,D,20251001,000000,2.21,2.24,2.08,2.17,43659,0
+MGIH.US,D,20251002,000000,2.21,2.64,2.09,2.51,187705,0
+MGIH.US,D,20251003,000000,2.41,2.43,2.31,2.35,64558,0
+MGIH.US,D,20251006,000000,2.41,2.41,2.25,2.26,37706,0
+MGIH.US,D,20251007,000000,2.32,2.37,2.2101,2.25,40312,0
+MGIH.US,D,20251008,000000,2.48,2.48,2.3,2.43,301861,0
+MGIH.US,D,20251009,000000,2.46,2.46,2.25,2.28,66201,0
+MGIH.US,D,20251010,000000,2.35,2.35,2.13,2.19,62706,0
+MGIH.US,D,20251013,000000,2.22,2.29,2.13,2.29,77834,0
+MGIH.US,D,20251014,000000,2.29,2.29,2.13,2.13,46424,0
+MGIH.US,D,20251015,000000,2.18,2.2,2.03,2.09,31047,0
+MGIH.US,D,20251016,000000,2.08,2.08,1.93,2.01,34113,0
+MGIH.US,D,20251017,000000,2,2.02,1.9,1.99,17967,0
+MGIH.US,D,20251020,000000,2.01,2.01,1.901,1.98,11046,0
+MGIH.US,D,20251021,000000,1.95,1.95,1.711,1.77,59537,0
+MGIH.US,D,20251022,000000,1.72,1.75,1.65,1.7,43638,0
+MGIH.US,D,20251023,000000,1.67,1.85,1.67,1.84,17425,0
+MGIH.US,D,20251024,000000,1.85,1.95,1.85,1.88,50114,0
+MGIH.US,D,20251027,000000,1.93,1.95,1.8503,1.88,14892,0
+MGIH.US,D,20251028,000000,1.78,1.93,1.77,1.78,15991,0
+MGIH.US,D,20251029,000000,1.93,1.93,1.71,1.76,14787,0
+MGIH.US,D,20251030,000000,1.7627,1.8,1.71,1.785,22762,0
+MGIH.US,D,20251031,000000,1.731,1.8,1.73,1.74,15037,0
+MGIH.US,D,20251103,000000,1.7,1.75,1.66,1.69,14636,0
+MGIH.US,D,20251104,000000,1.75,1.75,1.65,1.65,6807,0
+MGIH.US,D,20251105,000000,1.64,1.64,1.58,1.61,7579,0
+MGIH.US,D,20251106,000000,1.57,1.64,1.57,1.59,10264,0
+MGIH.US,D,20251107,000000,1.55,1.55,1.48,1.55,15634,0
+MGIH.US,D,20251110,000000,1.6,1.6,1.55,1.57,8300,0
+MGIH.US,D,20251111,000000,1.56,1.65,1.53,1.53,14822,0
+MGIH.US,D,20251112,000000,1.58,1.58,1.465,1.51,13151,0
+MGIH.US,D,20251113,000000,1.5,1.55,1.48,1.51,14646,0
+MGIH.US,D,20251114,000000,1.46,1.55,1.44,1.542078,10304,0
+MGIH.US,D,20251117,000000,1.46,1.75,1.46,1.65,15391,0
+MGIH.US,D,20251118,000000,1.625,1.66,1.45,1.49,42047,0
+MGIH.US,D,20251119,000000,1.46,1.6,1.46,1.52,12446,0
+MGIH.US,D,20251120,000000,1.5,1.52,1.29,1.39,30998,0
+MGIH.US,D,20251121,000000,1.35,1.35,1.1101,1.3,51319,0
+MGIH.US,D,20251124,000000,1.3,1.6099,1.235,1.42,171274,0
+MGIH.US,D,20251125,000000,1.39,1.41,1.26,1.4,35109,0
+MGIH.US,D,20251126,000000,1.4,1.4,1.33,1.33,10045,0
+MGIH.US,D,20251128,000000,1.31,1.35,1.29,1.35,11789,0
+MGIH.US,D,20251201,000000,1.34,1.35,1.3,1.34,10766,0
+MGIH.US,D,20251202,000000,1.26,1.37,1.2599,1.34,12633,0
+MGIH.US,D,20251203,000000,1.31,1.56,1.31,1.5,30422,0
+MGIH.US,D,20251204,000000,1.42,1.52,1.41,1.41,5250,0
+MGIH.US,D,20251205,000000,1.38,1.41,1.31,1.33,25739,0
+MGIH.US,D,20251208,000000,1.35,1.4008,1.34,1.38,51784,0
+MGIH.US,D,20251209,000000,1.44,1.82,1.4,1.75,203811,0
+MGIH.US,D,20251210,000000,1.69,1.69,1.47,1.48,46159,0
+MGIH.US,D,20251211,000000,1.44,1.5589,1.36,1.42,35243,0
+MGIH.US,D,20251212,000000,1.46,1.5,1.45,1.48,10306,0
+MGIH.US,D,20251215,000000,1.44,1.455,1.24,1.31,36633,0
+MGIH.US,D,20251216,000000,1.32,1.32,1.24,1.26,6688,0
+MGIH.US,D,20251217,000000,1.24,1.47,1.22,1.31,150870,0
+MGIH.US,D,20251218,000000,1.28,1.3564,1.27,1.3,20602,0
+MGIH.US,D,20251219,000000,1.3,1.3276,1.28,1.2824,8531,0
+MGIH.US,D,20251222,000000,1.3351,1.3351,1.28,1.32,11925,0
+MGIH.US,D,20251223,000000,1.3,1.3,1.225,1.29,24542,0
+MGIH.US,D,20251224,000000,1.28,1.35,1.2401,1.33,14444,0
+MGIH.US,D,20251226,000000,1.32,1.39,1.26,1.32,96451,0
+MGIH.US,D,20251229,000000,1.28,1.31,1.19,1.29,97284,0
+MGIH.US,D,20251230,000000,1.25,1.2705,1.23,1.25,5151,0
+MGIH.US,D,20251231,000000,1.2594,1.28,1.22,1.24,55821,0
+MGIH.US,D,20260102,000000,1.32,1.32,1.24,1.31,9178,0
+MGIH.US,D,20260105,000000,1.275,1.37,1.26,1.27,23950,0
+MGIH.US,D,20260106,000000,1.28,1.29,1.25,1.2616,10216,0
+MGIH.US,D,20260107,000000,1.34,1.4436,1.3301,1.38,124213,0
+MGIH.US,D,20260108,000000,1.4111,1.49,1.3804,1.42,40086,0
+MGIH.US,D,20260109,000000,1.39,1.41,1.3039,1.41,5641,0
+MGIH.US,D,20260112,000000,1.435,1.435,1.36,1.36,10843,0
+MGIH.US,D,20260113,000000,1.3603,1.39,1.32,1.32,11114,0
+MGIH.US,D,20260114,000000,1.35,1.37,1.33,1.34,12333,0
+MGIH.US,D,20260115,000000,1.3477,1.58,1.3477,1.5,110792,0
+MGIH.US,D,20260116,000000,1.54,1.55,1.45,1.48,19779,0
+MGIH.US,D,20260120,000000,1.4566,1.4566,1.4,1.41,127735,0
+MGIH.US,D,20260121,000000,1.42,1.49,1.41,1.445,12537,0
+MGIH.US,D,20260122,000000,1.425,1.4741,1.41,1.44,8812,0
+MGIH.US,D,20260123,000000,1.44,1.58,1.42,1.42,20107,0
+MGIH.US,D,20260126,000000,1.5,1.5,1.42,1.45,3785,0
+MGIH.US,D,20260127,000000,1.45,1.56,1.41,1.44,15913,0
+MGIH.US,D,20260128,000000,1.44,1.56,1.44,1.51,184307,0
+MGIH.US,D,20260129,000000,1.73,1.82,1.5132,1.66,351452,0
+MGIH.US,D,20260130,000000,1.7,1.7,1.42,1.64,67500,0
+MGIH.US,D,20260202,000000,1.54,1.6,1.5,1.6,42798,0
+MGIH.US,D,20260203,000000,1.53,1.61,1.52,1.61,20207,0
+MGIH.US,D,20260204,000000,1.5214,1.6048,1.48,1.53,27128,0
+MGIH.US,D,20260205,000000,1.5,1.5,1.42,1.43,29638,0
+MGIH.US,D,20260206,000000,1.4271,1.495,1.42,1.495,13427,0
+MGIH.US,D,20260209,000000,1.41,1.49,1.41,1.49,34131,0
+MGIH.US,D,20260210,000000,1.43,1.46,1.42,1.45,4651,0
+MGIH.US,D,20260211,000000,1.4599,1.49,1.42,1.49,2322,0
+MGIH.US,D,20260212,000000,1.42,1.55,1.42,1.55,28692,0
+MGIH.US,D,20260213,000000,1.54,1.54,1.54,1.54,987,0
+MGIH.US,D,20260217,000000,1.46,1.48,1.4201,1.4201,3915,0
+MGIH.US,D,20260218,000000,1.4201,1.491,1.41,1.47,5214,0

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

@@ -0,0 +1,1702 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIST.US,D,20190509,000000,15.61,16.42,15.09,15.37,983985,0
+MIST.US,D,20190510,000000,15.3,18.23,15.1,18,247808,0
+MIST.US,D,20190513,000000,18.29,18.71,17,18.45,170321,0
+MIST.US,D,20190514,000000,18.25,18.73,17.65,18.55,69102,0
+MIST.US,D,20190515,000000,18.55,19.09,17.7856,18.64,82342,0
+MIST.US,D,20190516,000000,18.72,19.67,17.87,19.01,100504,0
+MIST.US,D,20190517,000000,18.6,19.51,17.57,18.71,88105,0
+MIST.US,D,20190520,000000,18.7,19.59,18.4,19.05,45675,0
+MIST.US,D,20190521,000000,19.2375,19.88,19.0956,19.4,56872,0
+MIST.US,D,20190522,000000,19.89,20.55,18.81,20.5,130741,0
+MIST.US,D,20190523,000000,20.08,20.185,19.49,19.64,37364,0
+MIST.US,D,20190524,000000,19.65,20.8,19.62,19.86,11633,0
+MIST.US,D,20190528,000000,19.97,21.8,19.97,21.41,80040,0
+MIST.US,D,20190529,000000,21.41,22.13,20.4734,21,64059,0
+MIST.US,D,20190530,000000,20.92,21.96,20.61,21.16,50478,0
+MIST.US,D,20190531,000000,21.5,21.5957,20.51,20.7,32079,0
+MIST.US,D,20190603,000000,20.68,20.91,19.7634,20.01,27149,0
+MIST.US,D,20190604,000000,20.44,21.7192,20.1884,20.4,31315,0
+MIST.US,D,20190605,000000,20.65,21.39,20.34,20.54,21364,0
+MIST.US,D,20190606,000000,20.46,20.87,19.75,19.84,57387,0
+MIST.US,D,20190607,000000,19.9995,20.255,19.91,19.98,26967,0
+MIST.US,D,20190610,000000,20,20,18.4201,18.77,53624,0
+MIST.US,D,20190611,000000,18.95,20.3156,18.655,18.75,42047,0
+MIST.US,D,20190612,000000,19.58,20.18,18.35,19.29,38051,0
+MIST.US,D,20190613,000000,19.955,21.25,19.68,21.25,32491,0
+MIST.US,D,20190614,000000,21.25,25.5,20.5,20.72,47526,0
+MIST.US,D,20190617,000000,20.78,22.459,20.75,22.19,30303,0
+MIST.US,D,20190618,000000,22.22,23.99,22.22,23.22,16728,0
+MIST.US,D,20190619,000000,23.6,24.82,22.73,24.24,27808,0
+MIST.US,D,20190620,000000,24.48,24.89,24,24,14125,0
+MIST.US,D,20190621,000000,24,24.88,22.2,22.52,35609,0
+MIST.US,D,20190624,000000,21.93,23.33,21.3764,22.17,32290,0
+MIST.US,D,20190625,000000,23.4,23.4,21.54,22.25,18406,0
+MIST.US,D,20190626,000000,22.22,23.002,21.83,22.46,15352,0
+MIST.US,D,20190627,000000,23.5,23.68,22.25,23.15,19937,0
+MIST.US,D,20190628,000000,23.5,27.95,22.91,27.15,63381,0
+MIST.US,D,20190701,000000,27.73,27.73,23.75,25.96,33824,0
+MIST.US,D,20190702,000000,24.39,25.41,22.4303,23.13,32483,0
+MIST.US,D,20190703,000000,23.5,24.43,20.37,21,18887,0
+MIST.US,D,20190705,000000,21,22.8726,20.14,22.47,19522,0
+MIST.US,D,20190708,000000,22.35,22.35,19.67,19.89,24809,0
+MIST.US,D,20190709,000000,19.92,22.3,19.92,21.51,16914,0
+MIST.US,D,20190710,000000,21.51,21.51,20.09,20.09,7561,0
+MIST.US,D,20190711,000000,20.38,21.46,20.38,21.46,1325,0
+MIST.US,D,20190712,000000,21.3,21.3,19,19.07,23070,0
+MIST.US,D,20190715,000000,20.11,20.11,19.0115,19.69,10164,0
+MIST.US,D,20190716,000000,19.68,20.28,19.28,19.37,4597,0
+MIST.US,D,20190717,000000,19.99,19.99,19.25,19.4,1992,0
+MIST.US,D,20190718,000000,19.3,19.3,19.1151,19.14,774,0
+MIST.US,D,20190719,000000,20.4,20.4,19.45,19.45,3015,0
+MIST.US,D,20190722,000000,19.46,20.4,19.46,19.5,11121,0
+MIST.US,D,20190723,000000,20.05,20.34,19.34,19.935,17977,0
+MIST.US,D,20190724,000000,19.85,20.6,19.47,19.62,23434,0
+MIST.US,D,20190725,000000,19.2135,19.51,17.32,17.32,13877,0
+MIST.US,D,20190726,000000,17.4,18.5499,15.1,17.53,8311,0
+MIST.US,D,20190729,000000,17.53,17.9717,17.53,17.9717,484,0
+MIST.US,D,20190730,000000,17.9,18,15.9,15.95,76609,0
+MIST.US,D,20190731,000000,17.55,17.55,16,16.2,12765,0
+MIST.US,D,20190801,000000,16.75,16.75,16.0458,16.17,2252,0
+MIST.US,D,20190802,000000,16.3004,17,15.9893,16.3,6930,0
+MIST.US,D,20190805,000000,15.67,15.67,15.67,15.67,242,0
+MIST.US,D,20190806,000000,16.365,16.52,15.2,16.365,11829,0
+MIST.US,D,20190807,000000,15.8199,16.2107,15.33,16,6621,0
+MIST.US,D,20190808,000000,16.4219,16.4219,15.8701,15.8701,791,0
+MIST.US,D,20190809,000000,15.7,16.35,15.28,16,31006,0
+MIST.US,D,20190812,000000,16,16.3818,15.6985,16,13721,0
+MIST.US,D,20190813,000000,17.056,17.056,16.01,16.8,7774,0
+MIST.US,D,20190814,000000,16.8,18.04,16.8,17.25,1001,0
+MIST.US,D,20190815,000000,18.24,18.33,17.3245,18.01,12400,0
+MIST.US,D,20190816,000000,17.884,18.785,17.5,17.58,9520,0
+MIST.US,D,20190819,000000,18.79,18.85,17.5284,17.8,2161,0
+MIST.US,D,20190820,000000,17.97,19.3246,17.97,18.52,3743,0
+MIST.US,D,20190821,000000,18.1708,19,18.1708,19,4027,0
+MIST.US,D,20190822,000000,19.03,19.04,18.17,19,14166,0
+MIST.US,D,20190823,000000,18.43,20.23,18.0413,20.23,6155,0
+MIST.US,D,20190826,000000,20.16,23.85,18.64,23.57,8211,0
+MIST.US,D,20190827,000000,24.01,24.01,22.9,23.47,12077,0
+MIST.US,D,20190828,000000,23.37,23.47,22.04,22.08,149135,0
+MIST.US,D,20190829,000000,22.36,22.98,22.36,22.85,1656,0
+MIST.US,D,20190830,000000,23,24,21.5,22.6,7907,0
+MIST.US,D,20190903,000000,22.19,23.5,22.19,23.135,3348,0
+MIST.US,D,20190904,000000,23.01,23.4,22.6,23.2,8550,0
+MIST.US,D,20190905,000000,22.8,23.445,22.3778,23.11,7373,0
+MIST.US,D,20190906,000000,23,23.24,21.9,22.43,12547,0
+MIST.US,D,20190909,000000,22.05,22.72,21.26,22.45,4495,0
+MIST.US,D,20190910,000000,22.5478,22.5478,22.5478,22.5478,665,0
+MIST.US,D,20190911,000000,22.56,22.61,21.76,22.295,4526,0
+MIST.US,D,20190912,000000,22.08,22.37,21.6771,22.1,4508,0
+MIST.US,D,20190913,000000,21.82,22.35,20.24,22.26,7768,0
+MIST.US,D,20190916,000000,22,22,21.28,21.28,558,0
+MIST.US,D,20190918,000000,21.83,21.83,21.04,21.04,1208,0
+MIST.US,D,20190919,000000,21.1572,21.16,20.3,20.3,2715,0
+MIST.US,D,20190920,000000,22.0667,22.0667,20,20,1650,0
+MIST.US,D,20190923,000000,20.15,20.2619,19.05,19.38,7255,0
+MIST.US,D,20190924,000000,20.5,20.52,18.61,18.61,3694,0
+MIST.US,D,20190925,000000,18.75,19,18.3,18.79,2341,0
+MIST.US,D,20190926,000000,18.5,18.575,16.51,16.8,14062,0
+MIST.US,D,20190927,000000,17.11,18.98,17.11,18.9,3421,0
+MIST.US,D,20190930,000000,18.8,19.2385,18.4073,18.65,2290,0
+MIST.US,D,20191001,000000,17.95,18.22,17.15,18.22,11840,0
+MIST.US,D,20191002,000000,18.5,18.55,18.01,18.26,1195,0
+MIST.US,D,20191003,000000,18.25,18.89,17.75,18.89,6082,0
+MIST.US,D,20191004,000000,18.85,19.4772,18.2209,18.37,3428,0
+MIST.US,D,20191007,000000,18.23,18.6258,17.78,18.26,4215,0
+MIST.US,D,20191008,000000,18.2,18.2,17.4,17.565,1208,0
+MIST.US,D,20191009,000000,17.94,17.97,17.02,17.1,6963,0
+MIST.US,D,20191010,000000,16.7171,17.33,15.77,16.2,17897,0
+MIST.US,D,20191011,000000,16.44,18.39,16.44,17.57,6679,0
+MIST.US,D,20191014,000000,17.69,19.126,17.69,18.255,1574,0
+MIST.US,D,20191015,000000,18.78,18.78,18,18.29,7787,0
+MIST.US,D,20191016,000000,18.4,19,18.2013,18.89,5343,0
+MIST.US,D,20191017,000000,18.98,18.98,18.8401,18.95,2751,0
+MIST.US,D,20191018,000000,18.88,20.99,18.88,20.99,1454,0
+MIST.US,D,20191021,000000,20.66,22.375,19.3756,21.9,3009,0
+MIST.US,D,20191022,000000,21.74,21.74,19.99,21.25,5861,0
+MIST.US,D,20191024,000000,21.15,21.53,19.67,21,4671,0
+MIST.US,D,20191025,000000,20.89,21,19.66,20.5,3056,0
+MIST.US,D,20191028,000000,20.5,21,19.57,19.57,6904,0
+MIST.US,D,20191029,000000,18.51,20.2,18.51,19.26,1619,0
+MIST.US,D,20191030,000000,19.5394,19.5394,18.41,18.6041,3359,0
+MIST.US,D,20191031,000000,19.14,19.14,19.14,19.14,507,0
+MIST.US,D,20191101,000000,18.4646,19.74,18.4,19.7,3656,0
+MIST.US,D,20191104,000000,20,20.4,19.375,20.4,11855,0
+MIST.US,D,20191105,000000,20.31,20.31,19.13,19.75,5168,0
+MIST.US,D,20191106,000000,20,20,19.02,19.05,3543,0
+MIST.US,D,20191108,000000,19.09,19.14,17.58,17.58,6427,0
+MIST.US,D,20191111,000000,18.2409,18.2409,17.85,17.85,955,0
+MIST.US,D,20191112,000000,17.72,17.99,17,17.7828,3662,0
+MIST.US,D,20191113,000000,17.5334,17.8644,17.53,17.53,839,0
+MIST.US,D,20191114,000000,18,18,17.01,17.03,6470,0
+MIST.US,D,20191115,000000,17.72,17.72,16.41,17.66,5113,0
+MIST.US,D,20191118,000000,17.5775,17.5775,17.5775,17.5775,481,0
+MIST.US,D,20191119,000000,17.76,18,17.07,17.58,8955,0
+MIST.US,D,20191120,000000,17,18.62,16.4,18.62,6903,0
+MIST.US,D,20191121,000000,18.245,18.94,16.54,16.81,8367,0
+MIST.US,D,20191122,000000,16.76,17.98,16.76,17.892,2063,0
+MIST.US,D,20191125,000000,17.8899,17.8899,17.82,17.82,1355,0
+MIST.US,D,20191126,000000,17.86,18,16.63,17.01,45380,0
+MIST.US,D,20191127,000000,17.7,18.25,17,17.09,37644,0
+MIST.US,D,20191129,000000,17.07,17.525,16.5,16.87,22167,0
+MIST.US,D,20191202,000000,17,17.13,16.9,17,7812,0
+MIST.US,D,20191203,000000,16.61,17,15.55,16.75,4039,0
+MIST.US,D,20191204,000000,16.85,17.23,16.08,16.7,6115,0
+MIST.US,D,20191205,000000,16.65,17.12,16.28,16.28,3375,0
+MIST.US,D,20191206,000000,16.37,17.23,16.35,16.74,4582,0
+MIST.US,D,20191209,000000,16.94,16.95,16.55,16.87,11665,0
+MIST.US,D,20191210,000000,16.7,16.7225,16.5,16.72,2304,0
+MIST.US,D,20191211,000000,16.77,16.77,16.1989,16.2008,1895,0
+MIST.US,D,20191212,000000,16.225,16.66,15.925,16.57,3054,0
+MIST.US,D,20191213,000000,16.05,16.57,16.05,16.5,2370,0
+MIST.US,D,20191216,000000,16.26,16.49,15.9046,16.1,6752,0
+MIST.US,D,20191217,000000,16,16,15.53,15.82,78687,0
+MIST.US,D,20191218,000000,15.93,15.93,14.65,15.43,22974,0
+MIST.US,D,20191219,000000,15.6,15.6,15.14,15.41,29605,0
+MIST.US,D,20191220,000000,15.38,16.06,15.31,15.6,13994,0
+MIST.US,D,20191223,000000,15.74,16.12,15.5,15.5,2085,0
+MIST.US,D,20191224,000000,15.6127,16.1383,15.53,15.6,16277,0
+MIST.US,D,20191226,000000,15.77,16.1699,15.32,15.465,14214,0
+MIST.US,D,20191227,000000,15.65,16.3385,12.3601,15.4,159567,0
+MIST.US,D,20191230,000000,15.35,16.2885,15.35,15.53,19215,0
+MIST.US,D,20191231,000000,15.6,16.3,15.27,16.01,79073,0
+MIST.US,D,20200102,000000,16.15,16.25,15.71,15.85,16808,0
+MIST.US,D,20200103,000000,15.89,17.5,15.64,17.5,21289,0
+MIST.US,D,20200106,000000,17.26,17.75,17,17,17439,0
+MIST.US,D,20200107,000000,17.33,17.33,15.8946,16.4,10175,0
+MIST.US,D,20200108,000000,16.1233,17.54,15.411,17.095,16570,0
+MIST.US,D,20200109,000000,16.59,17,16.5,16.8875,18405,0
+MIST.US,D,20200110,000000,17.03,17.03,16.2,16.5,10686,0
+MIST.US,D,20200113,000000,16.4,16.9,16.0164,16.9,288480,0
+MIST.US,D,20200114,000000,17.25,18.01,16.5,17.84,90121,0
+MIST.US,D,20200115,000000,17.95,18.65,17.93,18,44799,0
+MIST.US,D,20200116,000000,18,18.9599,17.65,18.59,42543,0
+MIST.US,D,20200117,000000,18.6,18.8492,18.11,18.47,10121,0
+MIST.US,D,20200121,000000,18.52,19.81,18,19.81,71418,0
+MIST.US,D,20200122,000000,19.72,21.95,18.72,21.69,82443,0
+MIST.US,D,20200123,000000,21.5,21.5,19.7301,21.48,41579,0
+MIST.US,D,20200124,000000,21.27,21.41,19.85,21.33,49524,0
+MIST.US,D,20200127,000000,20.65,21.5,20.21,21.36,17923,0
+MIST.US,D,20200128,000000,21.31,21.5,20.6,21.5,16716,0
+MIST.US,D,20200129,000000,21.2,22.5,20.5751,21.87,27067,0
+MIST.US,D,20200130,000000,21.57,22.5,20.7,22,40625,0
+MIST.US,D,20200131,000000,21.6269,22.1999,21.2507,22.05,6673,0
+MIST.US,D,20200203,000000,18.5201,21.96,18.51,21.86,31285,0
+MIST.US,D,20200204,000000,22,22,20.5101,21.24,13139,0
+MIST.US,D,20200205,000000,21.26,23.245,20.705,22.5,63168,0
+MIST.US,D,20200206,000000,22.49,22.49,21.6,21.96,3727,0
+MIST.US,D,20200207,000000,21.64,21.73,21.01,21.45,75618,0
+MIST.US,D,20200210,000000,21.69,21.997,21.32,21.73,37916,0
+MIST.US,D,20200211,000000,21.52,21.85,21.52,21.73,309055,0
+MIST.US,D,20200212,000000,21.82,21.8298,20.3,21.02,165676,0
+MIST.US,D,20200213,000000,20.88,21.44,20,20.1,18241,0
+MIST.US,D,20200214,000000,20.155,21.37,20.155,20.98,45980,0
+MIST.US,D,20200218,000000,20.98,21.43,20.5,21.2,28949,0
+MIST.US,D,20200219,000000,21.02,21.34,20.69,20.94,78717,0
+MIST.US,D,20200220,000000,21,21.18,20.69,20.9,16837,0
+MIST.US,D,20200221,000000,20.95,21.43,20.4235,21.43,113152,0
+MIST.US,D,20200224,000000,21.01,21.01,20,20.51,74407,0
+MIST.US,D,20200225,000000,20.54,21.03,19.63,19.93,82993,0
+MIST.US,D,20200226,000000,20.09,20.15,19.85,19.85,17099,0
+MIST.US,D,20200227,000000,19.65,20.16,18.42,19.62,42773,0
+MIST.US,D,20200228,000000,18.8465,19.56,18.6368,19,57048,0
+MIST.US,D,20200302,000000,18.8224,19.24,17.92,18.78,108000,0
+MIST.US,D,20200303,000000,18.6169,19.3254,17.44,18,56100,0
+MIST.US,D,20200304,000000,18.32,19.33,18.15,18.5,306994,0
+MIST.US,D,20200305,000000,18.32,18.49,17.92,18.39,23867,0
+MIST.US,D,20200306,000000,19.7535,20.72,19.08,20.52,163211,0
+MIST.US,D,20200309,000000,20.29,20.7499,19.28,19.75,87420,0
+MIST.US,D,20200310,000000,20.43,20.715,19.33,19.9,146126,0
+MIST.US,D,20200311,000000,19.76,20.712,19.54,19.99,33014,0
+MIST.US,D,20200312,000000,19.46,19.6,17.1,17.22,62010,0
+MIST.US,D,20200313,000000,17.43,18.7245,14.54,15.71,54457,0
+MIST.US,D,20200316,000000,14.88,15.72,12.25,12.9101,112131,0
+MIST.US,D,20200317,000000,12.81,13.92,11.3305,12.65,119933,0
+MIST.US,D,20200318,000000,12.3,14.36,9.575,12.53,105850,0
+MIST.US,D,20200319,000000,12.45,13.32,10.5,12.97,104260,0
+MIST.US,D,20200320,000000,13.28,16.98,11.25,12.02,203049,0
+MIST.US,D,20200323,000000,11.94,14.49,11.64,14,365938,0
+MIST.US,D,20200324,000000,3.35,3.5,1.69,1.7,8438487,0
+MIST.US,D,20200325,000000,2.4,2.4,1.85,1.95,7462180,0
+MIST.US,D,20200326,000000,2.15,2.15,1.95,2.06,3354880,0
+MIST.US,D,20200327,000000,2.07,2.0768,1.89,1.98,2303493,0
+MIST.US,D,20200330,000000,1.95,1.965,1.81,1.87,1729532,0
+MIST.US,D,20200331,000000,1.84,1.96,1.75,1.84,1303652,0
+MIST.US,D,20200401,000000,1.8,1.86,1.72,1.79,878973,0
+MIST.US,D,20200402,000000,1.81,1.8283,1.71,1.78,756310,0
+MIST.US,D,20200403,000000,1.78,1.79,1.71,1.77,543835,0
+MIST.US,D,20200406,000000,1.8,2.25,1.75,2.11,2930306,0
+MIST.US,D,20200407,000000,2.09,2.1,1.9,1.9,2155652,0
+MIST.US,D,20200408,000000,1.96,1.99,1.8901,1.95,1090424,0
+MIST.US,D,20200409,000000,1.98,2.5,1.93,2.39,4096443,0
+MIST.US,D,20200413,000000,2.45,2.94,2.41,2.7,5966125,0
+MIST.US,D,20200414,000000,2.69,2.78,2.38,2.61,2169692,0
+MIST.US,D,20200415,000000,2.41,2.55,2.35,2.5,1020937,0
+MIST.US,D,20200416,000000,2.43,2.5,2.25,2.33,958915,0
+MIST.US,D,20200417,000000,2.38,2.59,2.29,2.42,1115545,0
+MIST.US,D,20200420,000000,2.41,2.468,2.29,2.3,893143,0
+MIST.US,D,20200421,000000,2.22,2.27,2.05,2.19,913241,0
+MIST.US,D,20200422,000000,2.21,2.33,2.19,2.255,551083,0
+MIST.US,D,20200423,000000,2.26,2.35,2.24,2.25,410791,0
+MIST.US,D,20200424,000000,2.26,2.34,2.17,2.26,503295,0
+MIST.US,D,20200427,000000,2.28,2.45,2.2701,2.37,613166,0
+MIST.US,D,20200428,000000,2.45,2.49,2.35,2.42,426661,0
+MIST.US,D,20200429,000000,2.46,2.72,2.41,2.63,1302470,0
+MIST.US,D,20200430,000000,2.71,3.08,2.48,3.01,2621100,0
+MIST.US,D,20200501,000000,3.02,4.39,3,3.97,28819990,0
+MIST.US,D,20200504,000000,3.65,3.7,3.1,3.35,4320317,0
+MIST.US,D,20200505,000000,3.25,3.64,3.22,3.37,2165522,0
+MIST.US,D,20200506,000000,3.42,3.48,3,3.16,1161846,0
+MIST.US,D,20200507,000000,3.21,3.25,3.05,3.16,806832,0
+MIST.US,D,20200508,000000,3.17,3.38,3.13,3.35,670352,0
+MIST.US,D,20200511,000000,3.31,3.74,3.2,3.45,1398526,0
+MIST.US,D,20200512,000000,3.51,3.64,3.24,3.3,958115,0
+MIST.US,D,20200513,000000,3.3,3.345,2.91,3.15,1101558,0
+MIST.US,D,20200514,000000,3.24,3.25,2.95,3.13,614188,0
+MIST.US,D,20200515,000000,3.09,3.28,3.065,3.16,649825,0
+MIST.US,D,20200518,000000,3.25,3.44,3.22,3.39,934896,0
+MIST.US,D,20200519,000000,3.39,3.4,3.26,3.3,427410,0
+MIST.US,D,20200520,000000,3.3,3.58,3.2801,3.47,726799,0
+MIST.US,D,20200521,000000,3.48,3.52,3.31,3.43,454461,0
+MIST.US,D,20200522,000000,3.37,3.4126,3.28,3.31,383271,0
+MIST.US,D,20200526,000000,3.45,3.54,3.25,3.4,790055,0
+MIST.US,D,20200527,000000,3.4,3.46,3.08,3.26,657393,0
+MIST.US,D,20200528,000000,3.32,3.38,3.12,3.19,635281,0
+MIST.US,D,20200529,000000,3.22,3.26,3.11,3.16,365894,0
+MIST.US,D,20200601,000000,3.24,3.44,3.15,3.44,665217,0
+MIST.US,D,20200602,000000,3.45,4.05,3.44,3.65,2948968,0
+MIST.US,D,20200603,000000,3.74,3.75,3.35,3.52,1214428,0
+MIST.US,D,20200604,000000,3.5,3.64,3.42,3.58,664743,0
+MIST.US,D,20200605,000000,3.7,3.9,3.5365,3.74,1044822,0
+MIST.US,D,20200608,000000,3.93,4.67,3.9256,4.28,3282832,0
+MIST.US,D,20200609,000000,4.46,7.14,4.451,4.56,13502068,0
+MIST.US,D,20200610,000000,4.9,5.2,4.405,4.5,2155186,0
+MIST.US,D,20200611,000000,4.1,4.385,3.87,3.91,1523866,0
+MIST.US,D,20200612,000000,4.35,4.4,3.94,4.08,908999,0
+MIST.US,D,20200615,000000,3.94,4.309,3.72,4.24,856883,0
+MIST.US,D,20200616,000000,4.46,4.5,4.05,4.24,753192,0
+MIST.US,D,20200617,000000,4.19,4.24,3.98,4.08,502966,0
+MIST.US,D,20200618,000000,3.98,4.45,3.93,4.405,651849,0
+MIST.US,D,20200619,000000,4.35,4.5,4.22,4.35,496103,0
+MIST.US,D,20200622,000000,4.21,4.35,4.12,4.19,447280,0
+MIST.US,D,20200623,000000,4.21,4.45,4.14,4.18,453864,0
+MIST.US,D,20200624,000000,4.19,4.2,3.9,4.14,663459,0
+MIST.US,D,20200625,000000,4.09,4.19,3.999,4,406084,0
+MIST.US,D,20200626,000000,4.02,4.08,3.8,3.85,788988,0
+MIST.US,D,20200629,000000,3.89,4.13,3.8,3.83,487861,0
+MIST.US,D,20200630,000000,3.945,3.96,3.74,3.78,373392,0
+MIST.US,D,20200701,000000,3.79,3.91,3.7,3.77,327757,0
+MIST.US,D,20200702,000000,3.78,3.91,3.66,3.72,276521,0
+MIST.US,D,20200706,000000,3.69,3.91,3.58,3.87,358747,0
+MIST.US,D,20200707,000000,3.86,3.8779,3.7,3.8,200026,0
+MIST.US,D,20200708,000000,3.72,3.89,3.6637,3.89,198468,0
+MIST.US,D,20200709,000000,3.89,3.89,3.6501,3.76,140535,0
+MIST.US,D,20200710,000000,3.73,3.8,3.62,3.69,786670,0
+MIST.US,D,20200713,000000,3.68,3.7199,3.49,3.52,404054,0
+MIST.US,D,20200714,000000,3.44,3.4703,3.18,3.34,498897,0
+MIST.US,D,20200715,000000,3.38,3.48,3.21,3.46,399949,0
+MIST.US,D,20200716,000000,3.42,3.51,3.35,3.44,159085,0
+MIST.US,D,20200717,000000,3.49,3.72,3.4501,3.55,300912,0
+MIST.US,D,20200720,000000,3.44,3.49,3.28,3.35,521323,0
+MIST.US,D,20200721,000000,3.4,3.5499,3.34,3.41,245439,0
+MIST.US,D,20200722,000000,3.4,3.47,3.31,3.34,149059,0
+MIST.US,D,20200723,000000,7.76,9.99,6.45,8.91,224640966,0
+MIST.US,D,20200724,000000,9,11.404,7.58,8.28,53343745,0
+MIST.US,D,20200727,000000,7.99,8.94,7.81,8.43,5704576,0
+MIST.US,D,20200728,000000,8.18,8.5,7.75,8.01,2465586,0
+MIST.US,D,20200729,000000,8.06,8.95,7.8,8.75,3927222,0
+MIST.US,D,20200730,000000,8.54,8.77,8.44,8.66,1590623,0
+MIST.US,D,20200731,000000,8.45,8.86,8.24,8.7,1489189,0
+MIST.US,D,20200803,000000,8.79,9.5,8.64,9.43,1440746,0
+MIST.US,D,20200804,000000,9.43,9.86,9.18,9.36,1243904,0
+MIST.US,D,20200805,000000,9.36,9.59,8.82,8.96,595755,0
+MIST.US,D,20200806,000000,8.99,9.08,8.7,8.8,464792,0
+MIST.US,D,20200807,000000,8.8,9.98,8.7,9.8,1668138,0
+MIST.US,D,20200810,000000,9.9,10.45,9.25,9.48,1216716,0
+MIST.US,D,20200811,000000,9.48,9.65,8.77,8.9,901713,0
+MIST.US,D,20200812,000000,8.92,9.2999,8.17,8.8,756548,0
+MIST.US,D,20200813,000000,8.82,9,8.5,8.74,632285,0
+MIST.US,D,20200814,000000,8.74,8.85,8.49,8.55,644633,0
+MIST.US,D,20200817,000000,8.5,9,8.29,8.93,514390,0
+MIST.US,D,20200818,000000,8.73,8.9,7.9,8.03,798728,0
+MIST.US,D,20200819,000000,8.07,8.65,8.07,8.47,293425,0
+MIST.US,D,20200820,000000,8.17,8.36,7.86,7.97,1013535,0
+MIST.US,D,20200821,000000,7.86,8.19,7.52,7.76,799584,0
+MIST.US,D,20200824,000000,7.68,8.02,7.51,7.71,596175,0
+MIST.US,D,20200825,000000,7.65,8.24,7.62,7.97,452138,0
+MIST.US,D,20200826,000000,7.96,8.08,7.7,7.72,362520,0
+MIST.US,D,20200827,000000,7.74,7.86,7.67,7.73,550411,0
+MIST.US,D,20200828,000000,7.7,7.82,7.58,7.72,180089,0
+MIST.US,D,20200831,000000,7.61,7.86,7.61,7.74,197148,0
+MIST.US,D,20200901,000000,7.69,8.4,7.64,8.2,400622,0
+MIST.US,D,20200902,000000,8.13,8.38,7.93,8.11,471111,0
+MIST.US,D,20200903,000000,8.03,8.46,7.63,7.71,284277,0
+MIST.US,D,20200904,000000,7.78,7.9,7.37,7.75,275532,0
+MIST.US,D,20200908,000000,7.65,7.91,7.5,7.73,128860,0
+MIST.US,D,20200909,000000,7.7,8.08,7.7,7.86,216274,0
+MIST.US,D,20200910,000000,7.85,8.27,7.85,8.16,137740,0
+MIST.US,D,20200911,000000,8.14,8.29,7.725,7.81,153227,0
+MIST.US,D,20200914,000000,7.9,8.2417,7.9,8.14,113468,0
+MIST.US,D,20200915,000000,8.1,8.22,8.01,8.14,54749,0
+MIST.US,D,20200916,000000,8.04,8.9,8.04,8.55,278976,0
+MIST.US,D,20200917,000000,8.48,8.74,8.3,8.63,96800,0
+MIST.US,D,20200918,000000,8.6,8.9,8.43,8.88,252239,0
+MIST.US,D,20200921,000000,8.5,8.6202,7.77,7.9,333160,0
+MIST.US,D,20200922,000000,7.89,7.9868,7.78,7.95,114405,0
+MIST.US,D,20200923,000000,7.95,7.99,7.5,7.71,139626,0
+MIST.US,D,20200924,000000,7.56,7.72,7.07,7.26,182225,0
+MIST.US,D,20200925,000000,7.24,7.69,7.21,7.61,102304,0
+MIST.US,D,20200928,000000,7.69,7.72,7.5,7.51,81915,0
+MIST.US,D,20200929,000000,7.52,7.715,7.2948,7.55,100861,0
+MIST.US,D,20200930,000000,7.65,7.69,7.25,7.32,90857,0
+MIST.US,D,20201001,000000,7.35,7.4118,7.076,7.1,130314,0
+MIST.US,D,20201002,000000,6.94,7,6.625,6.77,220084,0
+MIST.US,D,20201005,000000,7.12,7.2517,6.82,6.92,145165,0
+MIST.US,D,20201006,000000,6.97,7.03,6.66,6.71,167311,0
+MIST.US,D,20201007,000000,6.8,7.24,6.71,7.09,121332,0
+MIST.US,D,20201008,000000,7.13,7.49,6.8605,7.28,74435,0
+MIST.US,D,20201009,000000,7.37,7.45,7,7.11,39300,0
+MIST.US,D,20201012,000000,7.11,7.75,7,7.47,161100,0
+MIST.US,D,20201013,000000,7.47,7.5,7.1601,7.19,82421,0
+MIST.US,D,20201014,000000,7.19,7.22,6.99,7.07,88986,0
+MIST.US,D,20201015,000000,6.98,7.31,6.81,7.13,101297,0
+MIST.US,D,20201016,000000,7.14,7.25,7.03,7.14,40327,0
+MIST.US,D,20201019,000000,7.08,7.39,7.08,7.15,62327,0
+MIST.US,D,20201020,000000,7.2,7.27,6.97,7.03,68671,0
+MIST.US,D,20201021,000000,7.01,7.1,6.7,6.91,65546,0
+MIST.US,D,20201022,000000,6.9,7.0331,6.806,7,78687,0
+MIST.US,D,20201023,000000,6.5,6.5,5.84,6,1367232,0
+MIST.US,D,20201026,000000,6.01,6.09,5.3701,5.57,457130,0
+MIST.US,D,20201027,000000,5.56,6.05,5.32,5.68,216398,0
+MIST.US,D,20201028,000000,5.59,5.68,5.39,5.57,149770,0
+MIST.US,D,20201029,000000,5.53,5.75,5.46,5.73,685430,0
+MIST.US,D,20201030,000000,5.72,5.8082,5.56,5.76,153637,0
+MIST.US,D,20201102,000000,5.82,6,5.655,5.8,132593,0
+MIST.US,D,20201103,000000,5.81,6.13,5.81,6.05,94141,0
+MIST.US,D,20201104,000000,6.04,6.255,6.01,6.11,109057,0
+MIST.US,D,20201105,000000,6.21,6.5,6.0306,6.48,103363,0
+MIST.US,D,20201106,000000,6.5,6.5,6.16,6.4,83638,0
+MIST.US,D,20201109,000000,6.52,6.8199,6.11,6.15,165602,0
+MIST.US,D,20201110,000000,6.22,6.3,6.06,6.22,59892,0
+MIST.US,D,20201111,000000,6.31,6.435,6.06,6.43,86148,0
+MIST.US,D,20201112,000000,6.42,6.4768,6.13,6.2,90438,0
+MIST.US,D,20201113,000000,6.2,6.46,6.18,6.34,147597,0
+MIST.US,D,20201116,000000,6.5,6.6,6.22,6.58,95056,0
+MIST.US,D,20201117,000000,6.53,6.65,6.5027,6.56,53550,0
+MIST.US,D,20201118,000000,6.57,6.73,6.5,6.57,84539,0
+MIST.US,D,20201119,000000,6.58,6.69,6.31,6.52,71924,0
+MIST.US,D,20201120,000000,6.45,6.71,6.43,6.71,82525,0
+MIST.US,D,20201123,000000,6.57,6.69,6.48,6.51,64308,0
+MIST.US,D,20201124,000000,6.54,6.71,6.52,6.68,121699,0
+MIST.US,D,20201125,000000,6.68,6.7,6.521,6.65,48285,0
+MIST.US,D,20201127,000000,6.62,6.767,6.56,6.58,51160,0
+MIST.US,D,20201130,000000,6.57,6.75,6.57,6.7,108878,0
+MIST.US,D,20201201,000000,6.66,6.95,6.4,6.5,200426,0
+MIST.US,D,20201202,000000,6.5,6.78,6.43,6.64,76450,0
+MIST.US,D,20201203,000000,6.64,6.81,6.51,6.7,71858,0
+MIST.US,D,20201204,000000,6.67,6.95,6.52,6.84,78054,0
+MIST.US,D,20201207,000000,6.84,7,6.76,6.85,71957,0
+MIST.US,D,20201208,000000,6.83,7.75,6.7,7.4,229312,0
+MIST.US,D,20201209,000000,7.37,7.71,7.06,7.17,116601,0
+MIST.US,D,20201210,000000,7.19,7.75,7.17,7.66,98895,0
+MIST.US,D,20201211,000000,7.72,7.97,7.33,7.43,101778,0
+MIST.US,D,20201214,000000,7.53,7.65,7.28,7.48,48089,0
+MIST.US,D,20201215,000000,7.53,7.65,7.1,7.33,67485,0
+MIST.US,D,20201216,000000,7.32,7.35,6.66,6.75,162814,0
+MIST.US,D,20201217,000000,6.77,7.1,6.6,6.75,418847,0
+MIST.US,D,20201218,000000,6.84,6.95,6.6494,6.86,111017,0
+MIST.US,D,20201221,000000,6.79,7.04,6.64,6.84,72754,0
+MIST.US,D,20201222,000000,6.83,7,6.7853,6.93,38311,0
+MIST.US,D,20201223,000000,6.9,7,6.73,6.88,88442,0
+MIST.US,D,20201224,000000,6.88,7.05,6.81,6.91,19260,0
+MIST.US,D,20201228,000000,6.9,7,6.73,6.74,288629,0
+MIST.US,D,20201229,000000,6.75,6.85,6.68,6.71,50302,0
+MIST.US,D,20201230,000000,6.66,6.9,6.64,6.82,73324,0
+MIST.US,D,20201231,000000,6.81,6.81,6.68,6.7,63150,0
+MIST.US,D,20210104,000000,6.78,6.9,6.6,6.76,71205,0
+MIST.US,D,20210105,000000,6.72,6.8,6.56,6.77,66632,0
+MIST.US,D,20210106,000000,6.79,7.095,6.7406,6.85,80767,0
+MIST.US,D,20210107,000000,6.89,7.25,6.8625,7.08,53328,0
+MIST.US,D,20210108,000000,7.08,7.19,6.9254,7.05,40887,0
+MIST.US,D,20210111,000000,6.94,7.27,6.94,7.05,52181,0
+MIST.US,D,20210112,000000,7.01,7.1,6.695,6.82,195382,0
+MIST.US,D,20210113,000000,6.83,7.04,6.76,6.97,67312,0
+MIST.US,D,20210114,000000,6.95,7.16,6.84,7.05,271198,0
+MIST.US,D,20210115,000000,7.05,7.28,6.93,7.02,93456,0
+MIST.US,D,20210119,000000,7,7.18,6.9102,7.1,84085,0
+MIST.US,D,20210120,000000,7.1,7.2,7,7.09,101848,0
+MIST.US,D,20210121,000000,7.08,7.31,7.01,7.25,129410,0
+MIST.US,D,20210122,000000,7.18,7.73,7.1159,7.67,107610,0
+MIST.US,D,20210125,000000,7.68,7.76,7.1966,7.45,67625,0
+MIST.US,D,20210126,000000,7.56,8.3,7.41,8,270662,0
+MIST.US,D,20210127,000000,7.89,7.97,7.18,7.38,193914,0
+MIST.US,D,20210128,000000,7.41,7.8899,7.38,7.52,120615,0
+MIST.US,D,20210129,000000,7.46,7.74,7.1101,7.38,104107,0
+MIST.US,D,20210201,000000,7.47,7.6659,7.3,7.53,85498,0
+MIST.US,D,20210202,000000,7.6,8.4,7.38,8.38,182094,0
+MIST.US,D,20210203,000000,8.26,8.99,8.0838,8.85,220431,0
+MIST.US,D,20210204,000000,8.8,9.0337,7.75,7.95,289827,0
+MIST.US,D,20210205,000000,8.05,8.27,7.86,8.27,92202,0
+MIST.US,D,20210208,000000,8.25,8.515,7.9622,8.39,73352,0
+MIST.US,D,20210209,000000,8.48,8.71,8.34,8.48,71066,0
+MIST.US,D,20210210,000000,8.6,8.8363,8.42,8.55,74157,0
+MIST.US,D,20210211,000000,8.56,8.63,7.96,8.15,93223,0
+MIST.US,D,20210212,000000,8.17,8.46,7.9,8.13,39448,0
+MIST.US,D,20210216,000000,8.27,8.45,7.92,8.39,84427,0
+MIST.US,D,20210217,000000,8.27,8.49,8.04,8.29,73443,0
+MIST.US,D,20210218,000000,8.25,8.46,8.02,8.03,68991,0
+MIST.US,D,20210219,000000,8.15,8.3569,8.03,8.05,43643,0
+MIST.US,D,20210222,000000,8.1,8.36,7.49,7.8,108859,0
+MIST.US,D,20210223,000000,7.525,8.19,7.29,7.54,128634,0
+MIST.US,D,20210224,000000,7.67,7.8,7.27,7.4,52935,0
+MIST.US,D,20210225,000000,7.38,7.67,7.07,7.38,80368,0
+MIST.US,D,20210226,000000,7.33,7.37,6.83,7.19,58430,0
+MIST.US,D,20210301,000000,7.19,7.74,7.19,7.51,56304,0
+MIST.US,D,20210302,000000,7.57,7.88,6.92,6.96,85790,0
+MIST.US,D,20210303,000000,7.01,7.17,6.29,6.59,293218,0
+MIST.US,D,20210304,000000,6.5,6.92,6.1,6.52,156897,0
+MIST.US,D,20210305,000000,7.38,7.55,6.76,6.91,289480,0
+MIST.US,D,20210308,000000,7.1,7.1,6.78,6.96,104301,0
+MIST.US,D,20210309,000000,6.96,7.43,6.96,7.26,70358,0
+MIST.US,D,20210310,000000,7.32,7.46,7.07,7.2,50427,0
+MIST.US,D,20210311,000000,7.22,7.62,7.11,7.52,87519,0
+MIST.US,D,20210312,000000,7.43,7.53,7.1825,7.42,34562,0
+MIST.US,D,20210315,000000,7.39,7.52,7.33,7.46,23242,0
+MIST.US,D,20210316,000000,7.53,7.7,7.32,7.38,35065,0
+MIST.US,D,20210317,000000,7.3,7.39,7.15,7.31,63579,0
+MIST.US,D,20210318,000000,7.36,7.44,6.96,7.03,56477,0
+MIST.US,D,20210319,000000,7.03,7.175,6.8524,7.05,20947,0
+MIST.US,D,20210322,000000,7.11,7.74,6.85,7.28,95158,0
+MIST.US,D,20210323,000000,7.17,7.31,6.71,6.76,113801,0
+MIST.US,D,20210324,000000,6.79,7.12,6.11,6.26,134662,0
+MIST.US,D,20210325,000000,6.3,6.51,6.1,6.38,58881,0
+MIST.US,D,20210326,000000,6.64,6.64,6.01,6.2,66235,0
+MIST.US,D,20210329,000000,6.3,6.3,5.73,5.92,150647,0
+MIST.US,D,20210330,000000,5.99,6.27,5.57,5.79,91853,0
+MIST.US,D,20210331,000000,5.86,5.9799,5.62,5.79,96467,0
+MIST.US,D,20210401,000000,6,6.1342,5.8238,6.05,103000,0
+MIST.US,D,20210405,000000,6.07,6.14,5.75,5.89,145536,0
+MIST.US,D,20210406,000000,5.9,5.925,5.76,5.79,91431,0
+MIST.US,D,20210407,000000,5.8,5.879,5.54,5.59,205305,0
+MIST.US,D,20210408,000000,5.7,5.7599,5.55,5.7,78370,0
+MIST.US,D,20210409,000000,5.76,5.82,5.27,5.63,142357,0
+MIST.US,D,20210412,000000,5.56,5.65,5.3,5.35,147354,0
+MIST.US,D,20210413,000000,5.58,5.58,5.12,5.29,144536,0
+MIST.US,D,20210414,000000,5.3,5.52,5.3,5.4,108258,0
+MIST.US,D,20210415,000000,5.5,5.5652,5.36,5.41,87567,0
+MIST.US,D,20210416,000000,5.38,5.465,5.225,5.3,58237,0
+MIST.US,D,20210419,000000,5.24,5.37,5.09,5.34,94050,0
+MIST.US,D,20210420,000000,5.3,5.36,5.12,5.22,57383,0
+MIST.US,D,20210421,000000,5.25,5.73,5.25,5.64,47204,0
+MIST.US,D,20210422,000000,5.65,5.92,5.43,5.83,60444,0
+MIST.US,D,20210423,000000,5.81,5.95,5.67,5.84,46201,0
+MIST.US,D,20210426,000000,5.83,6.08,5.7,5.91,55865,0
+MIST.US,D,20210427,000000,5.92,6,5.81,5.84,24739,0
+MIST.US,D,20210428,000000,5.82,6.1,5.82,5.95,36204,0
+MIST.US,D,20210429,000000,5.97,5.9944,5.81,5.85,36170,0
+MIST.US,D,20210430,000000,5.79,6.1,5.78,5.86,43583,0
+MIST.US,D,20210503,000000,5.9,6.1027,5.72,6.07,41297,0
+MIST.US,D,20210504,000000,5.96,6.0935,5.65,5.75,92598,0
+MIST.US,D,20210505,000000,5.78,5.83,5.5,5.63,43260,0
+MIST.US,D,20210506,000000,5.59,5.68,5.36,5.56,46671,0
+MIST.US,D,20210507,000000,5.6,5.77,5.4463,5.73,23871,0
+MIST.US,D,20210510,000000,5.65,5.9,5.45,5.62,36396,0
+MIST.US,D,20210511,000000,5.52,5.75,5.4801,5.57,25267,0
+MIST.US,D,20210512,000000,5.51,5.69,5.32,5.45,88231,0
+MIST.US,D,20210513,000000,5.46,5.65,5.19,5.26,42703,0
+MIST.US,D,20210514,000000,5.36,5.77,5.25,5.55,95932,0
+MIST.US,D,20210517,000000,5.81,5.81,5.3,5.6,89855,0
+MIST.US,D,20210518,000000,5.62,5.74,5.45,5.58,32219,0
+MIST.US,D,20210519,000000,5.51,5.58,5.39,5.45,20958,0
+MIST.US,D,20210520,000000,5.43,5.55,5.41,5.44,14095,0
+MIST.US,D,20210521,000000,5.5,5.74,5.43,5.62,17371,0
+MIST.US,D,20210524,000000,5.62,5.69,5.5,5.57,27929,0
+MIST.US,D,20210525,000000,5.57,5.74,5.57,5.61,38972,0
+MIST.US,D,20210526,000000,5.58,5.87,5.58,5.69,47719,0
+MIST.US,D,20210527,000000,5.78,6,5.58,5.83,33542,0
+MIST.US,D,20210528,000000,5.82,6.12,5.82,6.05,31852,0
+MIST.US,D,20210601,000000,6.05,6.22,5.71,5.83,165611,0
+MIST.US,D,20210602,000000,5.935,6.01,5.71,5.85,78465,0
+MIST.US,D,20210603,000000,5.82,5.82,5.36,5.49,144079,0
+MIST.US,D,20210604,000000,5.49,5.6089,5.15,5.51,84541,0
+MIST.US,D,20210607,000000,5.51,5.75,5.32,5.49,152339,0
+MIST.US,D,20210608,000000,5.49,5.6,5.32,5.36,55514,0
+MIST.US,D,20210609,000000,5.39,5.51,5.25,5.39,83069,0
+MIST.US,D,20210610,000000,5.39,5.57,5.39,5.465,34384,0
+MIST.US,D,20210611,000000,5.47,5.57,5.47,5.52,39402,0
+MIST.US,D,20210614,000000,5.5,5.64,5.39,5.54,70793,0
+MIST.US,D,20210615,000000,5.53,5.74,5.5,5.67,72745,0
+MIST.US,D,20210616,000000,5.64,6.15,5.64,5.98,116583,0
+MIST.US,D,20210617,000000,5.93,6.14,5.91,6.11,59472,0
+MIST.US,D,20210618,000000,6.06,6.14,5.91,6.05,24063,0
+MIST.US,D,20210621,000000,6.06,6.0838,5.8001,5.93,63351,0
+MIST.US,D,20210622,000000,5.9,5.9,5.75,5.84,27838,0
+MIST.US,D,20210623,000000,5.82,6,5.75,5.94,19584,0
+MIST.US,D,20210624,000000,5.94,6.14,5.76,6.02,25660,0
+MIST.US,D,20210625,000000,6.08,6.16,5.89,5.89,66502,0
+MIST.US,D,20210628,000000,5.86,5.94,5.77,5.87,35625,0
+MIST.US,D,20210629,000000,5.8,5.9095,5.75,5.76,26358,0
+MIST.US,D,20210630,000000,5.78,5.825,5.5,5.5,77545,0
+MIST.US,D,20210701,000000,5.58,5.6451,5.4,5.62,34615,0
+MIST.US,D,20210702,000000,5.6,5.87,5.6,5.76,33942,0
+MIST.US,D,20210706,000000,5.76,5.78,5.54,5.6,12632,0
+MIST.US,D,20210707,000000,5.6,5.64,5.41,5.47,42357,0
+MIST.US,D,20210708,000000,5.42,5.49,5.35,5.49,27642,0
+MIST.US,D,20210709,000000,5.49,5.65,5.35,5.47,30495,0
+MIST.US,D,20210712,000000,5.41,5.62,5.39,5.5,15849,0
+MIST.US,D,20210713,000000,5.51,5.76,5.5,5.63,41806,0
+MIST.US,D,20210714,000000,5.5,5.73,5.5,5.5275,39732,0
+MIST.US,D,20210715,000000,5.55,5.59,5.28,5.34,35423,0
+MIST.US,D,20210716,000000,5.3288,5.4935,5.3,5.41,25346,0
+MIST.US,D,20210719,000000,5.36,5.47,5.25,5.28,26383,0
+MIST.US,D,20210720,000000,5.355,5.58,5.262,5.5,49570,0
+MIST.US,D,20210721,000000,5.6665,5.7,5.51,5.64,19184,0
+MIST.US,D,20210722,000000,5.64,5.66,5.5,5.6,19823,0
+MIST.US,D,20210723,000000,5.59,5.62,5.5,5.53,24037,0
+MIST.US,D,20210726,000000,5.48,5.7,5.32,5.52,53979,0
+MIST.US,D,20210727,000000,5.52,5.56,5.26,5.45,40855,0
+MIST.US,D,20210728,000000,5.38,5.6,5.32,5.48,12457,0
+MIST.US,D,20210729,000000,5.47,5.66,5.34,5.47,19007,0
+MIST.US,D,20210730,000000,5.47,5.7,5.37,5.7,39980,0
+MIST.US,D,20210802,000000,5.68,5.84,5.47,5.79,23295,0
+MIST.US,D,20210803,000000,5.79,5.99,5.35,5.41,165348,0
+MIST.US,D,20210804,000000,5.4,5.57,5.34,5.54,21181,0
+MIST.US,D,20210805,000000,5.51,5.64,5.3,5.64,23771,0
+MIST.US,D,20210806,000000,5.63,5.63,5.37,5.5,9156,0
+MIST.US,D,20210809,000000,5.48,5.48,5.35,5.38,16330,0
+MIST.US,D,20210810,000000,5.34,5.38,5.25,5.34,22304,0
+MIST.US,D,20210811,000000,5.36,5.46,5.26,5.37,14034,0
+MIST.US,D,20210812,000000,5.34,5.49,5.28,5.35,12268,0
+MIST.US,D,20210813,000000,5.33,5.48,5.29,5.45,29616,0
+MIST.US,D,20210816,000000,5.38,5.46,5.3,5.45,8379,0
+MIST.US,D,20210817,000000,5.35,5.47,5.31,5.41,12654,0
+MIST.US,D,20210818,000000,5.37,5.46,5.3,5.46,8369,0
+MIST.US,D,20210819,000000,5.35,5.4,5.3,5.35,20755,0
+MIST.US,D,20210820,000000,5.45,5.63,5.45,5.63,61925,0
+MIST.US,D,20210823,000000,6,6.2,5.69,5.84,31523,0
+MIST.US,D,20210824,000000,5.81,6.1,5.7101,6.05,34410,0
+MIST.US,D,20210825,000000,6.1,6.1,5.8201,6.01,31571,0
+MIST.US,D,20210826,000000,6,6.15,5.78,6.15,42103,0
+MIST.US,D,20210827,000000,6.1,6.4249,5.98,6.29,74083,0
+MIST.US,D,20210830,000000,6.26,6.29,6.07,6.07,49663,0
+MIST.US,D,20210831,000000,6.03,6.17,6.0101,6.07,5987,0
+MIST.US,D,20210901,000000,6,6.2,6,6.17,32210,0
+MIST.US,D,20210902,000000,6.14,6.21,6.03,6.13,12344,0
+MIST.US,D,20210903,000000,6.14,6.18,6.01,6.01,10036,0
+MIST.US,D,20210907,000000,6.01,6.01,5.45,5.65,137540,0
+MIST.US,D,20210908,000000,5.79,5.79,5.52,5.74,21324,0
+MIST.US,D,20210909,000000,5.69,5.8,5.69,5.74,12959,0
+MIST.US,D,20210910,000000,5.68,5.79,5.66,5.72,2391,0
+MIST.US,D,20210913,000000,5.71,5.72,5.51,5.65,6457,0
+MIST.US,D,20210914,000000,5.57,5.69,5.39,5.53,20027,0
+MIST.US,D,20210915,000000,5.49,5.88,5.37,5.8,273736,0
+MIST.US,D,20210916,000000,5.67,5.77,5.47,5.68,10525,0
+MIST.US,D,20210917,000000,5.5296,5.86,5.5,5.85,37004,0
+MIST.US,D,20210920,000000,5.71,5.8,5.55,5.58,13786,0
+MIST.US,D,20210921,000000,5.55,5.72,5.36,5.65,20052,0
+MIST.US,D,20210922,000000,5.69,5.79,5.42,5.69,5842,0
+MIST.US,D,20210923,000000,5.66,5.78,5.42,5.49,11426,0
+MIST.US,D,20210924,000000,5.46,5.71,5.46,5.6,4440,0
+MIST.US,D,20210927,000000,5.64,5.75,5.56,5.65,11297,0
+MIST.US,D,20210928,000000,5.65,5.69,5.5449,5.64,11108,0
+MIST.US,D,20210929,000000,5.67,5.67,5.5,5.61,11926,0
+MIST.US,D,20210930,000000,5.67,5.71,5.548,5.71,15036,0
+MIST.US,D,20211001,000000,5.73,5.73,5.53,5.64,15771,0
+MIST.US,D,20211004,000000,5.6,5.9,5.5666,5.85,68059,0
+MIST.US,D,20211005,000000,5.83,5.85,5.72,5.85,47062,0
+MIST.US,D,20211006,000000,5.76,5.82,5.53,5.73,14174,0
+MIST.US,D,20211007,000000,5.72,5.75,5.53,5.7,14057,0
+MIST.US,D,20211008,000000,5.5,5.71,5.5,5.62,6766,0
+MIST.US,D,20211011,000000,5.59,5.85,5.5109,5.85,40519,0
+MIST.US,D,20211012,000000,5.85,5.85,5.62,5.69,5114,0
+MIST.US,D,20211013,000000,5.64,5.85,5.64,5.66,19853,0
+MIST.US,D,20211014,000000,5.6223,5.86,5.6223,5.85,49214,0
+MIST.US,D,20211015,000000,5.82,5.92,5.82,5.9,29787,0
+MIST.US,D,20211018,000000,5.85,6,5.74,5.75,10665,0
+MIST.US,D,20211019,000000,5.75,5.75,5.6977,5.7387,7306,0
+MIST.US,D,20211020,000000,5.75,5.75,5.57,5.66,12953,0
+MIST.US,D,20211021,000000,5.51,5.74,5.5,5.7,5982,0
+MIST.US,D,20211022,000000,5.66,5.71,5.51,5.555,5704,0
+MIST.US,D,20211025,000000,5.57,5.72,5.5176,5.71,11995,0
+MIST.US,D,20211026,000000,5.71,5.74,5.5255,5.655,8956,0
+MIST.US,D,20211027,000000,5.73,5.73,5.5802,5.66,6952,0
+MIST.US,D,20211028,000000,5.63,5.75,5.5,5.6,19365,0
+MIST.US,D,20211029,000000,5.64,5.64,5.51,5.63,14152,0
+MIST.US,D,20211101,000000,5.69,5.75,5.58,5.7,25371,0
+MIST.US,D,20211102,000000,5.62,5.69,5.53,5.64,59047,0
+MIST.US,D,20211103,000000,5.66,5.67,5.5441,5.63,16303,0
+MIST.US,D,20211104,000000,5.5801,5.695,5.53,5.69,33820,0
+MIST.US,D,20211105,000000,5.65,5.76,5.56,5.62,16341,0
+MIST.US,D,20211108,000000,5.57,5.75,5.57,5.5825,6804,0
+MIST.US,D,20211109,000000,5.66,5.69,5.54,5.65,62106,0
+MIST.US,D,20211110,000000,5.62,5.69,5.54,5.54,19352,0
+MIST.US,D,20211111,000000,5.54,5.62,5.5,5.6,12033,0
+MIST.US,D,20211112,000000,5.5,6.11,5.5,6.1,26298,0
+MIST.US,D,20211115,000000,6.17,6.99,6.07,6.95,87362,0
+MIST.US,D,20211116,000000,6.85,7,6.66,6.85,137042,0
+MIST.US,D,20211117,000000,6.79,6.79,6.34,6.38,53342,0
+MIST.US,D,20211118,000000,6.44,6.4745,6.15,6.33,24559,0
+MIST.US,D,20211119,000000,6.27,6.32,5.76,6.06,27846,0
+MIST.US,D,20211122,000000,6.11,6.15,5.93,6.09,58282,0
+MIST.US,D,20211123,000000,6.05,6.24,6.05,6.1,71597,0
+MIST.US,D,20211124,000000,6.03,6.17,5.8501,6.02,57061,0
+MIST.US,D,20211126,000000,6.04,6.14,5.8405,6.03,11965,0
+MIST.US,D,20211129,000000,6.02,6.02,5.58,5.6,59265,0
+MIST.US,D,20211130,000000,5.63,5.6888,5.21,5.47,236147,0
+MIST.US,D,20211201,000000,5.59,5.7,5.515,5.64,61653,0
+MIST.US,D,20211202,000000,5.66,5.7688,5.58,5.64,21561,0
+MIST.US,D,20211203,000000,5.6632,5.88,5.64,5.84,26766,0
+MIST.US,D,20211206,000000,5.84,5.84,5.63,5.64,42363,0
+MIST.US,D,20211207,000000,5.65,5.86,5.65,5.86,27991,0
+MIST.US,D,20211208,000000,5.89,6.01,5.7726,6.01,14798,0
+MIST.US,D,20211209,000000,6.2,6.22,6,6.09,32038,0
+MIST.US,D,20211210,000000,6.04,6.04,5.755,5.85,20091,0
+MIST.US,D,20211213,000000,5.9,6,5.64,5.94,15325,0
+MIST.US,D,20211214,000000,5.87,6.17,5.66,5.92,49985,0
+MIST.US,D,20211215,000000,5.83,6.37,5.66,6.37,54825,0
+MIST.US,D,20211216,000000,6.31,6.48,6.07,6.07,11343,0
+MIST.US,D,20211217,000000,6.06,6.57,5.81,6.46,43126,0
+MIST.US,D,20211220,000000,6.34,6.63,6.15,6.57,101709,0
+MIST.US,D,20211221,000000,6.53,7.3,6.47,7.135,100260,0
+MIST.US,D,20211222,000000,7.06,7.3,6.65,6.91,55166,0
+MIST.US,D,20211223,000000,6.91,7.3802,6.85,7.04,18197,0
+MIST.US,D,20211227,000000,7.08,7.3617,6.68,6.68,22668,0
+MIST.US,D,20211228,000000,6.49,6.91,6.49,6.7,17072,0
+MIST.US,D,20211229,000000,6.78,7.16,6.46,6.72,17694,0
+MIST.US,D,20211230,000000,6.78,7.16,6.58,6.94,23644,0
+MIST.US,D,20211231,000000,6.83,6.83,6.55,6.55,19811,0
+MIST.US,D,20220103,000000,6.57,7.25,6.57,7.22,23352,0
+MIST.US,D,20220104,000000,7.22,7.69,7.22,7.45,91325,0
+MIST.US,D,20220105,000000,7.46,7.65,7.22,7.44,60822,0
+MIST.US,D,20220106,000000,7.45,7.6118,7.22,7.46,32543,0
+MIST.US,D,20220107,000000,7.4,7.535,7.0654,7.1,45680,0
+MIST.US,D,20220110,000000,6.98,7.2828,6.68,7.15,19352,0
+MIST.US,D,20220111,000000,7.14,7.65,7.07,7.65,35138,0
+MIST.US,D,20220112,000000,7.73,7.73,7.15,7.7,84481,0
+MIST.US,D,20220113,000000,7.62,7.99,7.3298,7.99,39571,0
+MIST.US,D,20220114,000000,7.84,8.24,7.68,8.24,26872,0
+MIST.US,D,20220118,000000,8.08,8.08,7.6,7.62,34092,0
+MIST.US,D,20220119,000000,7.74,7.92,7.33,7.6,68534,0
+MIST.US,D,20220120,000000,7.54,7.67,7.15,7.15,43281,0
+MIST.US,D,20220121,000000,7.21,7.245,6.8,6.89,25131,0
+MIST.US,D,20220124,000000,6.73,6.99,5.52,6.79,173615,0
+MIST.US,D,20220125,000000,6.67,7.3539,6.65,6.93,174633,0
+MIST.US,D,20220126,000000,7.11,7.18,6.87,7.04,20207,0
+MIST.US,D,20220127,000000,7.01,7.08,6.7594,6.95,29934,0
+MIST.US,D,20220128,000000,6.91,7.37,6.8001,7.03,94360,0
+MIST.US,D,20220131,000000,7.388,7.39,6.76,6.94,56530,0
+MIST.US,D,20220201,000000,6.9,6.9,6.3,6.55,94795,0
+MIST.US,D,20220202,000000,6.6,6.9,6.41,6.81,40832,0
+MIST.US,D,20220203,000000,6.7,6.92,6.47,6.61,51603,0
+MIST.US,D,20220204,000000,6.44,6.7,6.3011,6.59,56179,0
+MIST.US,D,20220207,000000,6.62,6.62,6.12,6.58,35757,0
+MIST.US,D,20220208,000000,6.5,6.53,6.18,6.35,24836,0
+MIST.US,D,20220209,000000,6.37,6.7,6.24,6.65,125186,0
+MIST.US,D,20220210,000000,6.48,6.55,6.12,6.15,28394,0
+MIST.US,D,20220211,000000,6.21,6.36,6.08,6.24,31163,0
+MIST.US,D,20220214,000000,6.24,6.245,5.87,6.07,33002,0
+MIST.US,D,20220215,000000,6.26,6.47,6.12,6.47,23236,0
+MIST.US,D,20220216,000000,6.24,6.39,6.07,6.12,60788,0
+MIST.US,D,20220217,000000,6.16,6.43,6.0237,6.22,55561,0
+MIST.US,D,20220218,000000,6.19,6.2,6.05,6.05,16354,0
+MIST.US,D,20220222,000000,6.02,6.0425,5.61,5.83,10533,0
+MIST.US,D,20220223,000000,5.93,5.93,5.645,5.74,23936,0
+MIST.US,D,20220224,000000,5.65,5.72,5.2301,5.37,203204,0
+MIST.US,D,20220225,000000,5.44,5.44,4.79,4.99,100508,0
+MIST.US,D,20220228,000000,4.89,5.105,4.87,4.95,89349,0
+MIST.US,D,20220301,000000,4.99,5.18,4.72,4.9,134892,0
+MIST.US,D,20220302,000000,4.96,4.96,4.695,4.89,176701,0
+MIST.US,D,20220303,000000,4.93,4.95,4.7114,4.85,106342,0
+MIST.US,D,20220304,000000,4.8,4.85,4.68,4.75,79554,0
+MIST.US,D,20220307,000000,4.69,4.69,3.9801,4.1,100099,0
+MIST.US,D,20220308,000000,4.17,4.4,3.982,4.31,125627,0
+MIST.US,D,20220309,000000,4.38,4.66,4.38,4.61,61197,0
+MIST.US,D,20220310,000000,4.54,5.01,4.41,5.01,147899,0
+MIST.US,D,20220311,000000,5,5.2,4.7928,5,283818,0
+MIST.US,D,20220314,000000,5.02,5.15,4.65,4.85,108358,0
+MIST.US,D,20220315,000000,4.89,5.33,4.86,5.14,185129,0
+MIST.US,D,20220316,000000,5.1,5.21,4.944,5.05,25583,0
+MIST.US,D,20220317,000000,5.04,5.37,5.04,5.17,48062,0
+MIST.US,D,20220318,000000,5.11,5.6413,5.11,5.46,29796,0
+MIST.US,D,20220321,000000,5.48,5.75,5.3629,5.46,23397,0
+MIST.US,D,20220322,000000,5.49,5.89,5.49,5.86,37011,0
+MIST.US,D,20220323,000000,5.78,6.03,5.75,5.82,21950,0
+MIST.US,D,20220324,000000,5.88,6.5,5.88,6.36,70212,0
+MIST.US,D,20220325,000000,6.27,6.6,6.1373,6.54,27442,0
+MIST.US,D,20220328,000000,6.63,6.91,6.54,6.82,42641,0
+MIST.US,D,20220329,000000,6.66,6.855,6.03,6.84,51865,0
+MIST.US,D,20220330,000000,6.2,6.97,6.2,6.59,23307,0
+MIST.US,D,20220331,000000,6.56,6.87,6.17,6.42,196002,0
+MIST.US,D,20220401,000000,6.39,6.925,6.39,6.85,44420,0
+MIST.US,D,20220404,000000,6.75,7.24,6.6455,7,128538,0
+MIST.US,D,20220405,000000,6.97,7.39,6.78,7,288380,0
+MIST.US,D,20220406,000000,7.08,7.49,7.01,7.165,115128,0
+MIST.US,D,20220407,000000,7.05,7.5,6.74,6.96,923706,0
+MIST.US,D,20220408,000000,6.89,7.07,6.71,6.99,30869,0
+MIST.US,D,20220411,000000,6.85,7.09,6.55,6.93,157376,0
+MIST.US,D,20220412,000000,6.96,7.09,6.7975,7.06,644656,0
+MIST.US,D,20220413,000000,6.85,7.35,6.6,7.31,44897,0
+MIST.US,D,20220414,000000,7.22,7.48,6.86,7.37,33693,0
+MIST.US,D,20220418,000000,7.24,7.4138,6.9425,7.19,25857,0
+MIST.US,D,20220419,000000,7.19,7.24,6.79,7.16,356059,0
+MIST.US,D,20220420,000000,7.17,7.4,6.94,7.29,81038,0
+MIST.US,D,20220421,000000,7.05,7.46,6.575,7.15,93686,0
+MIST.US,D,20220422,000000,7.5,7.68,7.07,7.1,74260,0
+MIST.US,D,20220425,000000,6.98,7.12,6.69,7.01,76646,0
+MIST.US,D,20220426,000000,6.885,6.95,6.69,6.69,291340,0
+MIST.US,D,20220427,000000,6.65,6.91,6.38,6.6,81644,0
+MIST.US,D,20220428,000000,6.74,6.97,6.35,6.46,22527,0
+MIST.US,D,20220429,000000,6.73,6.74,6.4058,6.65,32336,0
+MIST.US,D,20220502,000000,6.69,6.69,6.08,6.15,78544,0
+MIST.US,D,20220503,000000,6.11,6.6548,6.06,6.48,49869,0
+MIST.US,D,20220504,000000,6.4,6.49,6.04,6.42,51447,0
+MIST.US,D,20220505,000000,6.32,6.57,6.21,6.28,23321,0
+MIST.US,D,20220506,000000,6.26,6.26,5.66,5.94,92428,0
+MIST.US,D,20220509,000000,5.82,5.82,5.4,5.5,47301,0
+MIST.US,D,20220510,000000,5.59,6.07,5.4548,5.56,47846,0
+MIST.US,D,20220511,000000,5.62,5.76,5.33,5.54,45040,0
+MIST.US,D,20220512,000000,5.37,5.54,5.06,5.13,68544,0
+MIST.US,D,20220513,000000,5.295,5.6,5.24,5.4,56934,0
+MIST.US,D,20220516,000000,5.4,5.59,5.19,5.48,7015,0
+MIST.US,D,20220517,000000,5.46,5.63,5.46,5.63,85981,0
+MIST.US,D,20220518,000000,5.51,5.6,5.36,5.36,6702,0
+MIST.US,D,20220519,000000,5.36,5.63,5.36,5.38,61831,0
+MIST.US,D,20220520,000000,5.5205,5.61,5.37,5.57,16816,0
+MIST.US,D,20220523,000000,5.55,5.64,5.41,5.53,53485,0
+MIST.US,D,20220524,000000,5.56,5.6733,5.42,5.4828,14008,0
+MIST.US,D,20220525,000000,5.42,5.49,5.3561,5.37,6208,0
+MIST.US,D,20220526,000000,5.37,5.6,5.37,5.53,13394,0
+MIST.US,D,20220527,000000,5.61,6.07,5.6,5.88,33333,0
+MIST.US,D,20220531,000000,5.9,5.9,5.36,5.6099,20433,0
+MIST.US,D,20220601,000000,5.57,5.57,5.35,5.43,16610,0
+MIST.US,D,20220602,000000,5.68,5.723,5.35,5.45,98843,0
+MIST.US,D,20220603,000000,5.4,5.765,5.36,5.55,30988,0
+MIST.US,D,20220606,000000,5.56,5.78,5.49,5.57,43059,0
+MIST.US,D,20220607,000000,5.52,5.64,5.35,5.57,31000,0
+MIST.US,D,20220608,000000,5.75,5.815,5.59,5.745,39368,0
+MIST.US,D,20220609,000000,5.79,5.86,5.71,5.79,7389,0
+MIST.US,D,20220610,000000,5.66,5.78,5.43,5.63,28281,0
+MIST.US,D,20220613,000000,5.61,5.669,5.25,5.4,45362,0
+MIST.US,D,20220614,000000,5.36,5.64,5.3,5.46,10048,0
+MIST.US,D,20220615,000000,5.4601,5.65,5.4083,5.63,12078,0
+MIST.US,D,20220616,000000,5.37,5.555,5.37,5.5,9166,0
+MIST.US,D,20220617,000000,5.28,5.9,5.28,5.8,6729,0
+MIST.US,D,20220621,000000,5.8,6.36,5.6925,5.96,92209,0
+MIST.US,D,20220622,000000,6.06,6.3384,5.9335,6.16,2849,0
+MIST.US,D,20220623,000000,6.2,6.505,5.91,6.19,62394,0
+MIST.US,D,20220624,000000,6.3,6.48,6.12,6.46,33499,0
+MIST.US,D,20220627,000000,6.27,6.54,5.92,6.2,27169,0
+MIST.US,D,20220628,000000,6.18,6.35,5.84,6.13,12920,0
+MIST.US,D,20220629,000000,5.76,6.34,5.76,6.03,19260,0
+MIST.US,D,20220630,000000,5.91,6.295,5.91,6.15,16004,0
+MIST.US,D,20220701,000000,6.08,6.08,5.83,5.86,3119,0
+MIST.US,D,20220705,000000,5.85,6.27,5.76,6.07,10239,0
+MIST.US,D,20220706,000000,5.97,6.2249,5.97,6.05,10496,0
+MIST.US,D,20220707,000000,6.15,6.25,6.0101,6.2,45185,0
+MIST.US,D,20220708,000000,6.1,6.35,6.1,6.24,24286,0
+MIST.US,D,20220711,000000,6.16,6.29,6.11,6.29,17799,0
+MIST.US,D,20220712,000000,6.14,6.205,6.05,6.11,54412,0
+MIST.US,D,20220713,000000,6.15,6.22,6.02,6.045,41762,0
+MIST.US,D,20220714,000000,6.02,6.2811,6.02,6.17,8044,0
+MIST.US,D,20220715,000000,6.16,6.37,6,6.12,142957,0
+MIST.US,D,20220718,000000,6.2,6.63,6.15,6.45,96354,0
+MIST.US,D,20220719,000000,6.57,6.98,6.46,6.68,56013,0
+MIST.US,D,20220720,000000,6.7,7.37,6.7,6.92,90805,0
+MIST.US,D,20220721,000000,6.78,7.24,6.721,7.19,44723,0
+MIST.US,D,20220722,000000,7.155,7.43,7.06,7.16,85070,0
+MIST.US,D,20220725,000000,7.08,7.41,6.9,6.92,78697,0
+MIST.US,D,20220726,000000,6.81,7.25,6.39,7.02,36116,0
+MIST.US,D,20220727,000000,7.08,7.2,6.8442,7.06,60396,0
+MIST.US,D,20220728,000000,7.01,7.56,6.9,7.29,162450,0
+MIST.US,D,20220729,000000,7.15,7.55,7.015,7.45,427996,0
+MIST.US,D,20220801,000000,7.44,7.4747,7.07,7.3,215013,0
+MIST.US,D,20220802,000000,7.21,7.5,6.92,6.92,116358,0
+MIST.US,D,20220803,000000,6.89,7.38,6.82,6.95,523324,0
+MIST.US,D,20220804,000000,7.01,7.1,6.72,6.8,185502,0
+MIST.US,D,20220805,000000,6.9,6.9738,6.7,6.89,130332,0
+MIST.US,D,20220808,000000,7.025,7.07,6.51,6.76,52395,0
+MIST.US,D,20220809,000000,6.86,6.8741,6.53,6.74,209084,0
+MIST.US,D,20220810,000000,6.8714,6.95,6.33,6.47,202922,0
+MIST.US,D,20220811,000000,6.75,7.35,6.6,6.98,375276,0
+MIST.US,D,20220812,000000,6.945,7.21,6.69,7.08,112971,0
+MIST.US,D,20220815,000000,6.925,7.12,6.8953,7.1,39208,0
+MIST.US,D,20220816,000000,7.0338,7.12,6.7101,6.86,438235,0
+MIST.US,D,20220817,000000,6.78,6.91,6.47,6.5,164558,0
+MIST.US,D,20220818,000000,6.53,7.83,6.4,7.76,913324,0
+MIST.US,D,20220819,000000,7.82,7.95,7.3301,7.55,232045,0
+MIST.US,D,20220822,000000,7.46,7.59,7.3071,7.52,55930,0
+MIST.US,D,20220823,000000,7.47,7.88,7.47,7.75,105562,0
+MIST.US,D,20220824,000000,7.82,8.05,7.52,7.91,227219,0
+MIST.US,D,20220825,000000,7.91,8.18,7.62,8.12,532656,0
+MIST.US,D,20220826,000000,8.02,8.12,7.91,8.07,215845,0
+MIST.US,D,20220829,000000,7.8,8.28,7.8,8.2,301859,0
+MIST.US,D,20220830,000000,8.16,8.65,8.0223,8.51,397771,0
+MIST.US,D,20220831,000000,8.5,8.745,8.407,8.66,227079,0
+MIST.US,D,20220901,000000,8.69,8.99,8.5101,8.79,192721,0
+MIST.US,D,20220902,000000,8.91,8.91,8.31,8.67,204120,0
+MIST.US,D,20220906,000000,8.83,8.9986,8.11,8.45,140759,0
+MIST.US,D,20220907,000000,8.38,8.77,8.26,8.71,1856182,0
+MIST.US,D,20220908,000000,8.71,8.84,8.455,8.53,225283,0
+MIST.US,D,20220909,000000,8.5,8.93,8.5,8.71,221680,0
+MIST.US,D,20220912,000000,9,9.7,8.97,9.43,737882,0
+MIST.US,D,20220913,000000,9,9.36,8.61,8.85,593577,0
+MIST.US,D,20220914,000000,9.02,9.25,8.8,9.12,372069,0
+MIST.US,D,20220915,000000,9.04,9.35,8.84,9.15,309672,0
+MIST.US,D,20220916,000000,9.1,9.29,8.81,8.99,231020,0
+MIST.US,D,20220919,000000,8.91,9.425,8.91,9.3,257596,0
+MIST.US,D,20220920,000000,9.32,9.8465,9.225,9.4,857600,0
+MIST.US,D,20220921,000000,9.53,9.53,8.59,8.69,383657,0
+MIST.US,D,20220922,000000,8.61,8.78,7.79,8.34,359193,0
+MIST.US,D,20220923,000000,8.19,8.42,7.79,7.91,99317,0
+MIST.US,D,20220926,000000,7.75,8.1,7.65,7.88,120863,0
+MIST.US,D,20220927,000000,7.95,8.48,7.84,8.41,121672,0
+MIST.US,D,20220928,000000,8.59,9.22,8.405,9.2,470627,0
+MIST.US,D,20220929,000000,9.15,9.19,8.88,9,265351,0
+MIST.US,D,20220930,000000,9.05,9.31,9.05,9.19,182612,0
+MIST.US,D,20221003,000000,9.34,9.4538,8.98,9.07,176230,0
+MIST.US,D,20221004,000000,9.22,9.5,8.56,8.61,501057,0
+MIST.US,D,20221005,000000,8.52,9.31,8.459,8.96,186154,0
+MIST.US,D,20221006,000000,8.94,9.38,8.94,9.28,498760,0
+MIST.US,D,20221007,000000,9.1,9.725,8.86,9.5,697162,0
+MIST.US,D,20221010,000000,9.5,9.6,8.46,8.5,160431,0
+MIST.US,D,20221011,000000,8.4,8.85,8.19,8.79,245476,0
+MIST.US,D,20221012,000000,8.76,9.223,8.5,8.67,118537,0
+MIST.US,D,20221013,000000,8.61,8.99,8.4317,8.95,128151,0
+MIST.US,D,20221014,000000,8.94,9.08,8.43,8.49,126463,0
+MIST.US,D,20221017,000000,9.2,9.5,6.58,6.65,9571847,0
+MIST.US,D,20221018,000000,6.91,6.92,5.86,5.99,1470382,0
+MIST.US,D,20221019,000000,5.84,6.1199,4.7301,4.96,2111752,0
+MIST.US,D,20221020,000000,5.06,5.525,4.89,5.23,1585167,0
+MIST.US,D,20221021,000000,5.13,5.49,5.06,5.11,492633,0
+MIST.US,D,20221024,000000,5.47,5.6,4.91,5.07,1535910,0
+MIST.US,D,20221025,000000,5.11,5.87,5.09,5.49,2673777,0
+MIST.US,D,20221026,000000,5.48,5.68,5.2,5.22,1256716,0
+MIST.US,D,20221027,000000,5.23,5.3334,5.03,5.04,1254200,0
+MIST.US,D,20221028,000000,5.07,5.21,5.02,5.09,764312,0
+MIST.US,D,20221031,000000,5.09,5.2,4.96,5.02,853133,0
+MIST.US,D,20221101,000000,5.04,5.2399,4.93,5.04,578982,0
+MIST.US,D,20221102,000000,5.04,5.11,4.95,5.03,614917,0
+MIST.US,D,20221103,000000,4.99,5.2,4.95,5.14,743431,0
+MIST.US,D,20221104,000000,5.1,5.13,4.65,4.75,1026646,0
+MIST.US,D,20221107,000000,4.7,4.72,4.15,4.26,1563344,0
+MIST.US,D,20221108,000000,4.29,4.39,4.04,4.22,762086,0
+MIST.US,D,20221109,000000,4.15,4.29,4.08,4.09,533333,0
+MIST.US,D,20221110,000000,4.18,4.54,4.1,4.48,725715,0
+MIST.US,D,20221111,000000,4.53,4.73,4.51,4.62,201575,0
+MIST.US,D,20221114,000000,4.95,4.95,4.44,4.62,651490,0
+MIST.US,D,20221115,000000,4.68,4.87,4.32,4.38,506774,0
+MIST.US,D,20221116,000000,4.41,4.58,4.25,4.53,281391,0
+MIST.US,D,20221117,000000,4.41,4.55,4.3848,4.54,118068,0
+MIST.US,D,20221118,000000,4.49,4.7,4.3181,4.57,312276,0
+MIST.US,D,20221121,000000,4.57,4.77,4.54,4.74,401541,0
+MIST.US,D,20221122,000000,4.74,4.83,4.66,4.82,140247,0
+MIST.US,D,20221123,000000,4.82,5.04,4.78,5.02,228839,0
+MIST.US,D,20221125,000000,5,5.04,4.93,5,72195,0
+MIST.US,D,20221128,000000,5,5.2,4.952,5.01,199336,0
+MIST.US,D,20221129,000000,4.99,5.01,4.785,4.92,170056,0
+MIST.US,D,20221130,000000,4.94,5.07,4.68,4.91,379874,0
+MIST.US,D,20221201,000000,4.85,5.09,4.8,4.86,128747,0
+MIST.US,D,20221202,000000,4.8,4.96,4.7,4.94,57997,0
+MIST.US,D,20221205,000000,4.84,4.88,4.45,4.75,324981,0
+MIST.US,D,20221206,000000,4.87,4.88,4.47,4.51,262216,0
+MIST.US,D,20221207,000000,4.53,4.725,4.44,4.61,140354,0
+MIST.US,D,20221208,000000,4.63,4.69,4.36,4.38,192776,0
+MIST.US,D,20221209,000000,4.25,4.43,4.05,4.06,293177,0
+MIST.US,D,20221212,000000,4.07,4.12,3.8701,3.95,415342,0
+MIST.US,D,20221213,000000,4,4.22,3.88,3.96,694496,0
+MIST.US,D,20221214,000000,4.05,4.1,3.7,3.88,597008,0
+MIST.US,D,20221215,000000,3.86,3.86,3.71,3.8,626151,0
+MIST.US,D,20221216,000000,3.79,3.79,3.547,3.65,641860,0
+MIST.US,D,20221219,000000,3.66,3.71,3.39,3.67,773703,0
+MIST.US,D,20221220,000000,3.66,3.8105,3.56,3.75,155410,0
+MIST.US,D,20221221,000000,3.76,3.93,3.61,3.83,122663,0
+MIST.US,D,20221222,000000,3.81,3.98,3.7361,3.88,113425,0
+MIST.US,D,20221223,000000,3.94,4.08,3.745,3.78,104710,0
+MIST.US,D,20221227,000000,3.77,3.81,3.4911,3.53,132628,0
+MIST.US,D,20221228,000000,3.47,3.74,3.47,3.6,244547,0
+MIST.US,D,20221229,000000,3.57,4,3.565,3.9,271469,0
+MIST.US,D,20221230,000000,3.86,4,3.86,3.96,63526,0
+MIST.US,D,20230103,000000,3.97,4.19,3.97,4.05,155085,0
+MIST.US,D,20230104,000000,4.09,4.1675,4.01,4.1,156274,0
+MIST.US,D,20230105,000000,4.07,4.07,3.97,3.99,75876,0
+MIST.US,D,20230106,000000,4.01,4.01,3.87,3.88,46123,0
+MIST.US,D,20230109,000000,3.99,4.025,3.67,3.7,187270,0
+MIST.US,D,20230110,000000,3.69,4,3.65,3.87,345321,0
+MIST.US,D,20230111,000000,4.09,4.19,4,4.11,258887,0
+MIST.US,D,20230112,000000,4.14,4.3132,3.95,4.04,193085,0
+MIST.US,D,20230113,000000,4.08,4.17,3.87,3.93,199756,0
+MIST.US,D,20230117,000000,3.9,4.0326,3.86,3.92,98922,0
+MIST.US,D,20230118,000000,3.94,3.985,3.76,3.79,61114,0
+MIST.US,D,20230119,000000,3.86,3.86,3.7,3.75,162644,0
+MIST.US,D,20230120,000000,3.76,3.9299,3.75,3.79,455343,0
+MIST.US,D,20230123,000000,3.81,3.81,3.57,3.625,263705,0
+MIST.US,D,20230124,000000,3.58,3.79,3.5444,3.72,200702,0
+MIST.US,D,20230125,000000,3.7,3.79,3.61,3.65,142970,0
+MIST.US,D,20230126,000000,3.66,3.74,3.41,3.45,416476,0
+MIST.US,D,20230127,000000,3.49,3.68,3.45,3.5,563351,0
+MIST.US,D,20230130,000000,3.5,3.57,3.41,3.49,332109,0
+MIST.US,D,20230131,000000,3.47,3.8,3.42,3.66,114908,0
+MIST.US,D,20230201,000000,3.74,4.035,3.61,4.02,291433,0
+MIST.US,D,20230202,000000,4.02,4.1699,4,4.1,139421,0
+MIST.US,D,20230203,000000,4.02,4.13,3.985,4.11,121235,0
+MIST.US,D,20230206,000000,4.11,4.44,4.1,4.2,199527,0
+MIST.US,D,20230207,000000,4.2,4.215,3.9,3.98,207047,0
+MIST.US,D,20230208,000000,3.94,4.06,3.735,3.8,79868,0
+MIST.US,D,20230209,000000,3.96,3.96,3.77,3.78,87638,0
+MIST.US,D,20230210,000000,3.83,3.9,3.7,3.87,67411,0
+MIST.US,D,20230213,000000,3.86,3.93,3.77,3.88,126216,0
+MIST.US,D,20230214,000000,3.88,3.96,3.66,3.73,210430,0
+MIST.US,D,20230215,000000,3.72,3.725,3.51,3.54,145719,0
+MIST.US,D,20230216,000000,3.59,3.63,3.41,3.59,158226,0
+MIST.US,D,20230217,000000,3.6,3.75,3.5401,3.7,143764,0
+MIST.US,D,20230221,000000,3.7,3.73,3.4936,3.5,117245,0
+MIST.US,D,20230222,000000,3.51,3.58,3.3802,3.39,131243,0
+MIST.US,D,20230223,000000,3.39,3.54,3.26,3.27,116310,0
+MIST.US,D,20230224,000000,3.32,3.32,3.11,3.14,138552,0
+MIST.US,D,20230227,000000,3.18,3.31,3.1301,3.19,51244,0
+MIST.US,D,20230228,000000,3.18,3.27,3.11,3.16,79845,0
+MIST.US,D,20230301,000000,3.21,3.21,3.13,3.14,60444,0
+MIST.US,D,20230302,000000,3.11,3.3596,3.11,3.24,74281,0
+MIST.US,D,20230303,000000,3.24,3.2799,3.19,3.19,73839,0
+MIST.US,D,20230306,000000,3.24,3.66,3.15,3.58,130229,0
+MIST.US,D,20230307,000000,3.57,3.8528,3.53,3.79,248770,0
+MIST.US,D,20230308,000000,3.76,3.91,3.46,3.74,210553,0
+MIST.US,D,20230309,000000,3.75,3.8528,3.48,3.54,106680,0
+MIST.US,D,20230310,000000,3.54,3.54,3.168,3.2,147444,0
+MIST.US,D,20230313,000000,3.22,3.31,3.1,3.26,71770,0
+MIST.US,D,20230314,000000,3.41,3.58,3.3,3.51,83635,0
+MIST.US,D,20230315,000000,3.46,3.58,3.3591,3.525,63712,0
+MIST.US,D,20230316,000000,3.55,3.75,3.455,3.53,136558,0
+MIST.US,D,20230317,000000,3.49,3.56,3.2475,3.3,83007,0
+MIST.US,D,20230320,000000,3.28,3.37,3.2083,3.32,50014,0
+MIST.US,D,20230321,000000,3.39,3.48,3.31,3.45,98283,0
+MIST.US,D,20230322,000000,3.48,3.5199,3.25,3.25,96755,0
+MIST.US,D,20230323,000000,3.26,3.53,3.1,3.49,366720,0
+MIST.US,D,20230324,000000,3.48,3.48,3.23,3.36,167358,0
+MIST.US,D,20230327,000000,3.39,3.71,3.35,3.6,290361,0
+MIST.US,D,20230328,000000,3.9,4.3399,3.9,3.99,583061,0
+MIST.US,D,20230329,000000,4.1,4.11,3.67,3.9,173108,0
+MIST.US,D,20230330,000000,3.95,3.9999,3.72,3.83,130592,0
+MIST.US,D,20230331,000000,3.87,4.05,3.815,3.94,159155,0
+MIST.US,D,20230403,000000,3.98,4.02,3.905,3.98,155771,0
+MIST.US,D,20230404,000000,3.98,4.14,3.87,4.07,206305,0
+MIST.US,D,20230405,000000,4.07,4.1,3.9101,3.96,91391,0
+MIST.US,D,20230406,000000,3.9271,3.97,3.87,3.89,116241,0
+MIST.US,D,20230410,000000,3.87,3.96,3.71,3.75,86003,0
+MIST.US,D,20230411,000000,3.8,3.95,3.7825,3.84,41094,0
+MIST.US,D,20230412,000000,3.8,3.84,3.65,3.67,104062,0
+MIST.US,D,20230413,000000,3.63,3.79,3.6,3.68,49236,0
+MIST.US,D,20230414,000000,3.68,3.77,3.58,3.59,65566,0
+MIST.US,D,20230417,000000,3.66,3.94,3.6225,3.81,191830,0
+MIST.US,D,20230418,000000,3.86,3.96,3.7,3.7,52239,0
+MIST.US,D,20230419,000000,3.86,3.9299,3.72,3.83,43224,0
+MIST.US,D,20230420,000000,3.83,4.0656,3.83,3.93,171394,0
+MIST.US,D,20230421,000000,4,4.0386,3.91,4.02,64425,0
+MIST.US,D,20230424,000000,3.97,4.04,3.9,3.94,25537,0
+MIST.US,D,20230425,000000,3.95,4.03,3.81,3.81,54417,0
+MIST.US,D,20230426,000000,3.78,3.89,3.71,3.71,54076,0
+MIST.US,D,20230427,000000,3.78,3.9322,3.62,3.65,81524,0
+MIST.US,D,20230428,000000,3.62,3.7,3.59,3.63,78059,0
+MIST.US,D,20230501,000000,3.61,3.71,3.6,3.62,30343,0
+MIST.US,D,20230502,000000,3.6,3.65,3.49,3.51,96396,0
+MIST.US,D,20230503,000000,3.575,3.68,3.52,3.6,65917,0
+MIST.US,D,20230504,000000,3.59,3.65,3.535,3.6,17791,0
+MIST.US,D,20230505,000000,3.7,3.8,3.5,3.59,136064,0
+MIST.US,D,20230508,000000,3.58,3.95,3.58,3.92,104775,0
+MIST.US,D,20230509,000000,3.91,3.97,3.73,3.92,87268,0
+MIST.US,D,20230510,000000,3.93,3.97,3.82,3.9,26338,0
+MIST.US,D,20230511,000000,3.81,4.3398,3.81,4.25,220908,0
+MIST.US,D,20230512,000000,4.25,4.49,4.23,4.4,162415,0
+MIST.US,D,20230515,000000,4.44,4.44,4.16,4.21,42659,0
+MIST.US,D,20230516,000000,4.16,4.16,3.91,3.92,116125,0
+MIST.US,D,20230517,000000,3.95,4.08,3.95,4.01,42839,0
+MIST.US,D,20230518,000000,4.04,4.14,3.92,4.11,100960,0
+MIST.US,D,20230519,000000,4.1,4.3,4.075,4.3,65218,0
+MIST.US,D,20230522,000000,4.3,4.3,4.09,4.1,73222,0
+MIST.US,D,20230523,000000,4.16,4.3,4.15,4.3,38059,0
+MIST.US,D,20230524,000000,4.29,4.39,4.2273,4.3,19612,0
+MIST.US,D,20230525,000000,4.25,4.25,4.06,4.1,88666,0
+MIST.US,D,20230526,000000,4.04,4.09,3.93,3.98,147053,0
+MIST.US,D,20230530,000000,3.98,4.14,3.98,4.07,38760,0
+MIST.US,D,20230531,000000,4.09,4.1,3.94,3.94,45221,0
+MIST.US,D,20230601,000000,3.94,4.04,3.69,3.7,118983,0
+MIST.US,D,20230602,000000,3.78,3.925,3.7,3.76,88805,0
+MIST.US,D,20230605,000000,3.74,4,3.74,3.86,40989,0
+MIST.US,D,20230606,000000,3.8,3.9799,3.8,3.82,84009,0
+MIST.US,D,20230607,000000,3.83,3.99,3.8,3.86,67221,0
+MIST.US,D,20230608,000000,3.86,4.1,3.8,4,82476,0
+MIST.US,D,20230609,000000,4,4.0601,3.8,3.95,64289,0
+MIST.US,D,20230612,000000,3.95,4.0485,3.9,3.93,17915,0
+MIST.US,D,20230613,000000,3.92,3.93,3.8,3.86,94925,0
+MIST.US,D,20230614,000000,3.88,3.95,3.765,3.9,119905,0
+MIST.US,D,20230615,000000,3.92,3.93,3.74,3.74,63231,0
+MIST.US,D,20230616,000000,3.7,3.75,3.5,3.5,198807,0
+MIST.US,D,20230620,000000,3.47,3.6,3.44,3.44,138955,0
+MIST.US,D,20230621,000000,3.4,3.45,3.32,3.32,79469,0
+MIST.US,D,20230622,000000,3.32,3.46,3.23,3.23,291479,0
+MIST.US,D,20230623,000000,3.24,3.3316,3.12,3.15,81206,0
+MIST.US,D,20230626,000000,3.19,3.2543,3.03,3.04,377583,0
+MIST.US,D,20230627,000000,3.06,3.18,2.95,3,124203,0
+MIST.US,D,20230628,000000,2.97,3.1119,2.92,2.93,107373,0
+MIST.US,D,20230629,000000,2.95,3.02,2.87,2.875,154201,0
+MIST.US,D,20230630,000000,2.87,3.03,2.73,2.85,651771,0
+MIST.US,D,20230703,000000,2.85,3.37,2.8,3.35,170496,0
+MIST.US,D,20230705,000000,3.37,3.46,3.08,3.27,208554,0
+MIST.US,D,20230706,000000,3.2,3.28,3.11,3.2,99714,0
+MIST.US,D,20230707,000000,3.17,3.41,3.16,3.29,71043,0
+MIST.US,D,20230710,000000,3.25,3.53,3.17,3.45,137143,0
+MIST.US,D,20230711,000000,3.52,3.81,3.4273,3.69,172149,0
+MIST.US,D,20230712,000000,3.78,3.86,3.53,3.53,122310,0
+MIST.US,D,20230713,000000,3.53,3.71,3.5144,3.59,72481,0
+MIST.US,D,20230714,000000,3.58,3.59,3.39,3.52,97378,0
+MIST.US,D,20230717,000000,3.43,3.62,3.41,3.43,96193,0
+MIST.US,D,20230718,000000,3.35,3.54,3.3,3.35,103833,0
+MIST.US,D,20230719,000000,3.41,3.45,3.32,3.35,84206,0
+MIST.US,D,20230720,000000,3.35,3.4299,3.275,3.29,90975,0
+MIST.US,D,20230721,000000,3.3034,3.4,3.2528,3.28,34385,0
+MIST.US,D,20230724,000000,3.368,3.368,3.06,3.1,197451,0
+MIST.US,D,20230725,000000,3.14,3.22,3.05,3.11,53401,0
+MIST.US,D,20230726,000000,3.11,3.2698,3.09,3.19,36344,0
+MIST.US,D,20230727,000000,3.145,3.23,3.03,3.05,47933,0
+MIST.US,D,20230728,000000,3.14,3.21,3.03,3.15,33134,0
+MIST.US,D,20230731,000000,3.11,3.25,3.09,3.23,67563,0
+MIST.US,D,20230801,000000,3.19,3.24,3.04,3.17,97795,0
+MIST.US,D,20230802,000000,3.12,3.21,3.05,3.07,31605,0
+MIST.US,D,20230803,000000,3.1,3.1999,3.04,3.04,31566,0
+MIST.US,D,20230804,000000,3.04,3.07,2.95,3.03,158576,0
+MIST.US,D,20230807,000000,3.02,3.03,2.8,2.95,226010,0
+MIST.US,D,20230808,000000,2.94,3.49,2.94,3.47,774066,0
+MIST.US,D,20230809,000000,3.52,3.62,3.12,3.12,564618,0
+MIST.US,D,20230810,000000,3.2,3.33,3.12,3.3,226458,0
+MIST.US,D,20230811,000000,3.27,3.2937,3.12,3.17,79804,0
+MIST.US,D,20230814,000000,3.17,3.22,3.05,3.13,91134,0
+MIST.US,D,20230815,000000,3.19,3.2,3.05,3.2,64255,0
+MIST.US,D,20230816,000000,3.19,3.19,3.05,3.08,75084,0
+MIST.US,D,20230817,000000,3.18,3.18,3.03,3.1,193381,0
+MIST.US,D,20230818,000000,3.1,3.21,2.9,3.04,97721,0
+MIST.US,D,20230821,000000,3.02,3.03,2.9,2.93,63310,0
+MIST.US,D,20230822,000000,2.9063,3.06,2.9,2.96,54613,0
+MIST.US,D,20230823,000000,2.96,2.9899,2.905,2.93,40641,0
+MIST.US,D,20230824,000000,3.07,3.07,2.89,2.9,70645,0
+MIST.US,D,20230825,000000,2.88,2.94,2.82,2.85,200010,0
+MIST.US,D,20230828,000000,2.85,2.98,2.71,2.77,64478,0
+MIST.US,D,20230829,000000,2.75,2.91,2.75,2.75,39585,0
+MIST.US,D,20230830,000000,2.74,2.88,2.74,2.76,21379,0
+MIST.US,D,20230831,000000,2.73,2.77,2.68,2.68,49253,0
+MIST.US,D,20230901,000000,2.78,2.8545,2.68,2.7,36148,0
+MIST.US,D,20230905,000000,2.7,2.86,2.7,2.8,113593,0
+MIST.US,D,20230906,000000,2.83,3,2.75,3,97630,0
+MIST.US,D,20230907,000000,3,3.01,2.8451,2.9,26773,0
+MIST.US,D,20230908,000000,2.91,2.97,2.83,2.9,29078,0
+MIST.US,D,20230911,000000,2.92,3.09,2.86,3.07,73349,0
+MIST.US,D,20230912,000000,3.07,3.0999,2.9572,3.09,54920,0
+MIST.US,D,20230913,000000,3.06,3.15,3.0177,3.1,30658,0
+MIST.US,D,20230914,000000,3.09,3.11,2.985,3.02,36010,0
+MIST.US,D,20230915,000000,2.99,3.2,2.87,3.15,93681,0
+MIST.US,D,20230918,000000,3.15,3.15,2.88,3.11,130912,0
+MIST.US,D,20230919,000000,3.01,3.115,2.9,3.05,51497,0
+MIST.US,D,20230920,000000,3.02,3.075,2.91,2.93,14969,0
+MIST.US,D,20230921,000000,2.88,3.0587,2.81,3,57523,0
+MIST.US,D,20230922,000000,2.98,3.03,2.98,3,44574,0
+MIST.US,D,20230925,000000,3,3.07,3,3,21008,0
+MIST.US,D,20230926,000000,3.05,3.05,2.83,3,164642,0
+MIST.US,D,20230927,000000,3,3.09,2.8479,3.05,31569,0
+MIST.US,D,20230928,000000,3.09,3.13,3,3.03,35661,0
+MIST.US,D,20230929,000000,3.08,3.14,2.95,3.1,61789,0
+MIST.US,D,20231002,000000,2.9538,3.12,2.9538,2.98,28200,0
+MIST.US,D,20231003,000000,2.977,2.99,2.83,2.96,134793,0
+MIST.US,D,20231004,000000,2.985,3.065,2.85,3.01,75463,0
+MIST.US,D,20231005,000000,3.0255,3.15,2.97,3.1,22346,0
+MIST.US,D,20231006,000000,3.06,3.12,2.91,3,145411,0
+MIST.US,D,20231009,000000,2.98,3.09,2.88,2.96,68197,0
+MIST.US,D,20231010,000000,2.99,3.12,2.94,2.94,164486,0
+MIST.US,D,20231011,000000,3.1,3.1,2.905,3.01,74504,0
+MIST.US,D,20231012,000000,3.04,3.09,2.92,2.94,53952,0
+MIST.US,D,20231013,000000,2.965,3.02,2.85,2.9,70267,0
+MIST.US,D,20231016,000000,2.87,3.01,2.865,2.99,48622,0
+MIST.US,D,20231017,000000,2.91,2.99,2.88,2.89,22634,0
+MIST.US,D,20231018,000000,2.88,2.93,2.67,2.68,101618,0
+MIST.US,D,20231019,000000,2.71,2.805,2.6,2.75,65288,0
+MIST.US,D,20231020,000000,2.79,2.84,2.65,2.71,35168,0
+MIST.US,D,20231023,000000,2.7,2.75,2.6,2.6,48152,0
+MIST.US,D,20231024,000000,2.56,2.64,2.51,2.53,45761,0
+MIST.US,D,20231025,000000,2.58,2.79,2.41,2.41,118295,0
+MIST.US,D,20231026,000000,2.45,2.54,2.34,2.4731,45717,0
+MIST.US,D,20231027,000000,2.51,2.536,2.23,2.28,62482,0
+MIST.US,D,20231030,000000,2.34,2.39,2.19,2.38,73187,0
+MIST.US,D,20231031,000000,2.43,2.59,2.32,2.56,87261,0
+MIST.US,D,20231101,000000,2.57,2.82,2.54,2.8,105713,0
+MIST.US,D,20231102,000000,2.87,2.8999,2.8,2.86,56354,0
+MIST.US,D,20231103,000000,2.83,2.86,2.68,2.81,48543,0
+MIST.US,D,20231106,000000,2.85,2.85,2.63,2.85,103431,0
+MIST.US,D,20231107,000000,2.84,3.02,2.805,2.975,129402,0
+MIST.US,D,20231108,000000,2.94,2.98,2.82,2.95,101377,0
+MIST.US,D,20231109,000000,2.91,2.96,2.8229,2.94,82017,0
+MIST.US,D,20231110,000000,2.98,3.09,2.8114,2.91,167878,0
+MIST.US,D,20231113,000000,2.89,2.9,2.21,2.34,509265,0
+MIST.US,D,20231114,000000,2.38,2.475,2.2,2.24,179228,0
+MIST.US,D,20231115,000000,2.25,2.38,2.19,2.27,295967,0
+MIST.US,D,20231116,000000,2.22,2.29,2.18,2.23,96076,0
+MIST.US,D,20231117,000000,2.29,2.29,2.15,2.2,189522,0
+MIST.US,D,20231120,000000,2.22,2.4,2.12,2.28,159408,0
+MIST.US,D,20231121,000000,2.34,2.63,2.28,2.58,225392,0
+MIST.US,D,20231122,000000,2.56,3.02,2.5499,2.65,244923,0
+MIST.US,D,20231124,000000,2.59,2.83,2.57,2.76,45115,0
+MIST.US,D,20231127,000000,2.8,2.9,2.715,2.81,122077,0
+MIST.US,D,20231128,000000,2.75,2.89,2.71,2.83,168978,0
+MIST.US,D,20231129,000000,2.78,3.15,2.78,3.09,181865,0
+MIST.US,D,20231130,000000,3.04,3.46,3.04,3.34,187819,0
+MIST.US,D,20231201,000000,3.31,3.45,3.17,3.17,181491,0
+MIST.US,D,20231204,000000,3.15,3.47,3.15,3.39,142823,0
+MIST.US,D,20231205,000000,3.32,3.52,3.21,3.23,186611,0
+MIST.US,D,20231206,000000,3.18,3.4,3.15,3.2,803026,0
+MIST.US,D,20231207,000000,3.16,3.2652,2.95,2.96,294714,0
+MIST.US,D,20231208,000000,2.94,3.17,2.82,2.95,201655,0
+MIST.US,D,20231211,000000,2.8,2.975,2.66,2.75,212217,0
+MIST.US,D,20231212,000000,2.82,2.9517,2.55,2.59,254673,0
+MIST.US,D,20231213,000000,2.53,2.565,2.41,2.51,293399,0
+MIST.US,D,20231214,000000,2.59,2.5999,2.38,2.5,312522,0
+MIST.US,D,20231215,000000,2.45,2.75,2.38,2.61,381051,0
+MIST.US,D,20231218,000000,2.59,2.86,2.56,2.75,101357,0
+MIST.US,D,20231219,000000,2.82,2.9,2.7662,2.855,48853,0
+MIST.US,D,20231220,000000,2.835,2.9,2.76,2.76,26384,0
+MIST.US,D,20231221,000000,2.805,2.9,2.7301,2.81,54796,0
+MIST.US,D,20231222,000000,2.88,2.93,2.8,2.88,92702,0
+MIST.US,D,20231226,000000,2,2.06,1.86,1.99,3026529,0
+MIST.US,D,20231227,000000,2,2,1.84,1.88,750160,0
+MIST.US,D,20231228,000000,1.89,1.8999,1.72,1.77,1225553,0
+MIST.US,D,20231229,000000,1.75,1.8,1.62,1.67,789542,0
+MIST.US,D,20240102,000000,1.64,1.8,1.5887,1.8,435582,0
+MIST.US,D,20240103,000000,1.78,1.79,1.73,1.76,254357,0
+MIST.US,D,20240104,000000,1.77,1.81,1.69,1.75,228003,0
+MIST.US,D,20240105,000000,1.75,1.81,1.65,1.72,310589,0
+MIST.US,D,20240108,000000,1.71,1.81,1.66,1.78,280181,0
+MIST.US,D,20240109,000000,1.74,1.78,1.69,1.73,183703,0
+MIST.US,D,20240110,000000,1.75,1.77,1.62,1.65,149975,0
+MIST.US,D,20240111,000000,1.65,1.76,1.61,1.69,208619,0
+MIST.US,D,20240112,000000,1.688,1.72,1.53,1.55,430188,0
+MIST.US,D,20240116,000000,1.58,1.5999,1.45,1.495,331671,0
+MIST.US,D,20240117,000000,1.47,1.544,1.465,1.5,296762,0
+MIST.US,D,20240118,000000,1.54,1.56,1.46,1.49,162623,0
+MIST.US,D,20240119,000000,1.5,1.5,1.38,1.4,487243,0
+MIST.US,D,20240122,000000,1.36,1.56,1.33,1.53,293863,0
+MIST.US,D,20240123,000000,1.56,1.59,1.48,1.54,114163,0
+MIST.US,D,20240124,000000,1.57,1.58,1.51,1.55,91936,0
+MIST.US,D,20240125,000000,1.59,1.59,1.5,1.57,50592,0
+MIST.US,D,20240126,000000,1.6,1.6005,1.5,1.54,122418,0
+MIST.US,D,20240129,000000,1.55,1.74,1.44,1.74,380221,0
+MIST.US,D,20240130,000000,1.73,1.7396,1.5606,1.66,247139,0
+MIST.US,D,20240131,000000,1.6,1.6506,1.58,1.6,94429,0
+MIST.US,D,20240201,000000,1.6191,1.71,1.61,1.67,55293,0
+MIST.US,D,20240202,000000,1.68,1.68,1.6,1.63,79832,0
+MIST.US,D,20240205,000000,1.63,1.63,1.47,1.59,89180,0
+MIST.US,D,20240206,000000,1.62,1.64,1.56,1.575,81285,0
+MIST.US,D,20240207,000000,1.61,1.61,1.47,1.54,158438,0
+MIST.US,D,20240208,000000,1.58,1.64,1.5401,1.64,38561,0
+MIST.US,D,20240209,000000,1.65,1.669,1.53,1.6,163594,0
+MIST.US,D,20240212,000000,1.58,1.6546,1.55,1.63,142532,0
+MIST.US,D,20240213,000000,1.56,1.6167,1.54,1.55,51988,0
+MIST.US,D,20240214,000000,1.55,1.59,1.5,1.52,88873,0
+MIST.US,D,20240215,000000,1.53,1.62,1.52,1.59,158874,0
+MIST.US,D,20240216,000000,1.6,1.6,1.51,1.53,100353,0
+MIST.US,D,20240220,000000,1.51,1.56,1.47,1.5,327425,0
+MIST.US,D,20240221,000000,1.53,1.5931,1.52,1.58,172831,0
+MIST.US,D,20240222,000000,1.56,1.63,1.54,1.62,104073,0
+MIST.US,D,20240223,000000,1.62,1.7,1.57,1.7,156657,0
+MIST.US,D,20240226,000000,1.9,2.4,1.9,2.11,3210856,0
+MIST.US,D,20240227,000000,2.15,2.25,2.0719,2.2,478366,0
+MIST.US,D,20240228,000000,2.22,2.31,2.02,2.13,589195,0
+MIST.US,D,20240229,000000,1.63,2.1,1.61,1.68,3200423,0
+MIST.US,D,20240301,000000,1.74,1.83,1.61,1.61,720232,0
+MIST.US,D,20240304,000000,1.68,1.69,1.49,1.55,825843,0
+MIST.US,D,20240305,000000,1.49,1.61,1.49,1.58,198535,0
+MIST.US,D,20240306,000000,1.64,1.6677,1.4,1.45,759220,0
+MIST.US,D,20240307,000000,1.45,1.5598,1.45,1.5,257959,0
+MIST.US,D,20240308,000000,1.52,1.55,1.45,1.51,266623,0
+MIST.US,D,20240311,000000,1.56,1.56,1.45,1.54,158089,0
+MIST.US,D,20240312,000000,1.54,1.54,1.45,1.485,336529,0
+MIST.US,D,20240313,000000,1.5,1.5,1.43,1.45,127026,0
+MIST.US,D,20240314,000000,1.48,1.48,1.36,1.42,581681,0
+MIST.US,D,20240315,000000,1.39,1.4699,1.39,1.45,318398,0
+MIST.US,D,20240318,000000,1.44,1.515,1.39,1.49,291545,0
+MIST.US,D,20240319,000000,1.52,1.52,1.44,1.45,206776,0
+MIST.US,D,20240320,000000,1.43,1.52,1.43,1.5,157883,0
+MIST.US,D,20240321,000000,1.45,1.58,1.45,1.56,326743,0
+MIST.US,D,20240322,000000,1.56,1.745,1.56,1.74,383967,0
+MIST.US,D,20240325,000000,1.72,1.9,1.66,1.73,345579,0
+MIST.US,D,20240326,000000,1.75,1.88,1.6999,1.81,358420,0
+MIST.US,D,20240327,000000,1.82,1.86,1.75,1.8,185098,0
+MIST.US,D,20240328,000000,1.83,1.98,1.76,1.79,454552,0
+MIST.US,D,20240401,000000,1.78,1.85,1.76,1.83,86311,0
+MIST.US,D,20240402,000000,1.82,1.84,1.77,1.8,86750,0
+MIST.US,D,20240403,000000,1.8,1.84,1.759,1.76,212971,0
+MIST.US,D,20240404,000000,1.76,1.87,1.75,1.75,212116,0
+MIST.US,D,20240405,000000,1.76,1.8199,1.76,1.8,149275,0
+MIST.US,D,20240408,000000,1.85,1.85,1.75,1.82,247373,0
+MIST.US,D,20240409,000000,1.82,1.85,1.62,1.67,288430,0
+MIST.US,D,20240410,000000,1.705,1.72,1.63,1.67,43401,0
+MIST.US,D,20240411,000000,1.7,1.72,1.6666,1.695,58471,0
+MIST.US,D,20240412,000000,1.6818,1.77,1.65,1.73,116946,0
+MIST.US,D,20240415,000000,1.7,1.77,1.65,1.755,259470,0
+MIST.US,D,20240416,000000,1.7,1.79,1.6665,1.76,233836,0
+MIST.US,D,20240417,000000,1.8,1.82,1.7,1.75,112732,0
+MIST.US,D,20240418,000000,1.75,1.76,1.5603,1.63,208627,0
+MIST.US,D,20240419,000000,1.65,1.7,1.61,1.64,29123,0
+MIST.US,D,20240422,000000,1.62,1.6927,1.6,1.63,34803,0
+MIST.US,D,20240423,000000,1.64,1.72,1.6141,1.7,90452,0
+MIST.US,D,20240424,000000,1.71,1.71,1.64,1.66,48684,0
+MIST.US,D,20240425,000000,1.66,1.6764,1.5,1.58,253033,0
+MIST.US,D,20240426,000000,1.6,1.6366,1.53,1.54,469849,0
+MIST.US,D,20240429,000000,1.53,1.63,1.53,1.57,137452,0
+MIST.US,D,20240430,000000,1.57,1.67,1.505,1.65,215006,0
+MIST.US,D,20240501,000000,1.6158,1.6671,1.575,1.6,101267,0
+MIST.US,D,20240502,000000,1.63,1.71,1.6,1.64,197771,0
+MIST.US,D,20240503,000000,1.68,1.69,1.63,1.69,85566,0
+MIST.US,D,20240506,000000,1.73,1.8199,1.68,1.74,297133,0
+MIST.US,D,20240507,000000,1.78,1.8086,1.66,1.74,148259,0
+MIST.US,D,20240508,000000,1.72,1.76,1.68,1.7,250457,0
+MIST.US,D,20240509,000000,1.71,1.71,1.6715,1.7,21117,0
+MIST.US,D,20240510,000000,1.71,1.74,1.67,1.7,36354,0
+MIST.US,D,20240513,000000,1.69,1.74,1.69,1.7,38466,0
+MIST.US,D,20240514,000000,1.74,1.75,1.7,1.72,37668,0
+MIST.US,D,20240515,000000,1.75,1.75,1.695,1.73,49751,0
+MIST.US,D,20240516,000000,1.725,1.75,1.7,1.75,131505,0
+MIST.US,D,20240517,000000,1.75,1.75,1.71,1.74,252392,0
+MIST.US,D,20240520,000000,1.74,1.75,1.71,1.745,161533,0
+MIST.US,D,20240521,000000,1.745,1.78,1.71,1.72,867665,0
+MIST.US,D,20240522,000000,1.75,1.76,1.72,1.75,149314,0
+MIST.US,D,20240523,000000,1.75,1.77,1.72,1.75,198833,0
+MIST.US,D,20240524,000000,1.76,1.76,1.71,1.71,87944,0
+MIST.US,D,20240528,000000,1.75,1.75,1.64,1.65,203422,0
+MIST.US,D,20240529,000000,1.65,1.72,1.55,1.56,1038778,0
+MIST.US,D,20240530,000000,1.6,1.62,1.5,1.53,158873,0
+MIST.US,D,20240531,000000,1.58,1.58,1.46,1.5,177612,0
+MIST.US,D,20240603,000000,1.51,1.54,1.49,1.51,109736,0
+MIST.US,D,20240604,000000,1.5,1.52,1.455,1.52,213335,0
+MIST.US,D,20240605,000000,1.53,1.53,1.46,1.48,175935,0
+MIST.US,D,20240606,000000,1.46,1.485,1.46,1.48,70255,0
+MIST.US,D,20240607,000000,1.5,1.5,1.45,1.46,118420,0
+MIST.US,D,20240610,000000,1.46,1.469,1.39,1.46,147632,0
+MIST.US,D,20240611,000000,1.41,1.45,1.4,1.44,115315,0
+MIST.US,D,20240612,000000,1.46,1.46,1.4,1.42,71471,0
+MIST.US,D,20240613,000000,1.41,1.44,1.38,1.43,92870,0
+MIST.US,D,20240614,000000,1.43,1.4366,1.36,1.41,81608,0
+MIST.US,D,20240617,000000,1.39,1.42,1.39,1.39,61522,0
+MIST.US,D,20240618,000000,1.44,1.44,1.37,1.39,120430,0
+MIST.US,D,20240620,000000,1.38,1.43,1.37,1.39,82361,0
+MIST.US,D,20240621,000000,1.3999,1.41,1.37,1.38,44710,0
+MIST.US,D,20240624,000000,1.4,1.4,1.36,1.39,99183,0
+MIST.US,D,20240625,000000,1.36,1.39,1.22,1.29,209012,0
+MIST.US,D,20240626,000000,1.3,1.3799,1.2601,1.34,159074,0
+MIST.US,D,20240627,000000,1.32,1.338,1.27,1.29,47563,0
+MIST.US,D,20240628,000000,1.28,1.34,1.28,1.32,40092,0
+MIST.US,D,20240701,000000,1.37,1.39,1.32,1.34,66000,0
+MIST.US,D,20240702,000000,1.34,1.37,1.12,1.35,89499,0
+MIST.US,D,20240703,000000,1.34,1.34,1.3001,1.325,35234,0
+MIST.US,D,20240705,000000,1.34,1.35,1.29,1.33,82988,0
+MIST.US,D,20240708,000000,1.31,1.3799,1.31,1.36,46007,0
+MIST.US,D,20240709,000000,1.35,1.45,1.35,1.45,167451,0
+MIST.US,D,20240710,000000,1.44,1.53,1.41,1.453,80615,0
+MIST.US,D,20240711,000000,1.49,1.53,1.46,1.51,116405,0
+MIST.US,D,20240712,000000,1.59,1.6,1.48,1.56,230131,0
+MIST.US,D,20240715,000000,1.51,1.59,1.495,1.585,63236,0
+MIST.US,D,20240716,000000,1.63,1.69,1.5883,1.65,181585,0
+MIST.US,D,20240717,000000,1.69,1.7,1.48,1.55,351324,0
+MIST.US,D,20240718,000000,1.59,1.61,1.5,1.55,99417,0
+MIST.US,D,20240719,000000,1.54,1.54,1.47,1.48,61985,0
+MIST.US,D,20240722,000000,1.49,1.525,1.46,1.52,109188,0
+MIST.US,D,20240723,000000,1.53,1.53,1.45,1.49,132930,0
+MIST.US,D,20240724,000000,1.49,1.5,1.47,1.48,32688,0
+MIST.US,D,20240725,000000,1.5121,1.5121,1.461,1.49,60418,0
+MIST.US,D,20240726,000000,1.52,1.52,1.4819,1.51,37319,0
+MIST.US,D,20240729,000000,1.49,1.52,1.47,1.48,65771,0
+MIST.US,D,20240730,000000,1.47,1.4974,1.4301,1.47,52179,0
+MIST.US,D,20240731,000000,1.4724,1.4724,1.44,1.44,56006,0
+MIST.US,D,20240801,000000,1.46,1.46,1.36,1.39,76171,0
+MIST.US,D,20240802,000000,1.393,1.393,1.33,1.34,89862,0
+MIST.US,D,20240805,000000,1.31,1.34,1.2691,1.29,176907,0
+MIST.US,D,20240806,000000,1.32,1.3793,1.31,1.34,72812,0
+MIST.US,D,20240807,000000,1.37,1.42,1.27,1.33,108524,0
+MIST.US,D,20240808,000000,1.36,1.445,1.3399,1.41,145713,0
+MIST.US,D,20240809,000000,1.43,1.43,1.38,1.41,31239,0
+MIST.US,D,20240812,000000,1.43,1.46,1.4,1.41,31233,0
+MIST.US,D,20240813,000000,1.41,1.44,1.3801,1.41,74799,0
+MIST.US,D,20240814,000000,1.43,1.46,1.39,1.41,118771,0
+MIST.US,D,20240815,000000,1.42,1.4499,1.35,1.35,99912,0
+MIST.US,D,20240816,000000,1.34,1.38,1.29,1.34,174649,0
+MIST.US,D,20240819,000000,1.32,1.4255,1.31,1.36,166536,0
+MIST.US,D,20240820,000000,1.37,1.44,1.36,1.37,42457,0
+MIST.US,D,20240821,000000,1.3848,1.4,1.37,1.4,33381,0
+MIST.US,D,20240822,000000,1.46,1.5199,1.44,1.44,310999,0
+MIST.US,D,20240823,000000,1.47,1.49,1.46,1.47,99851,0
+MIST.US,D,20240826,000000,1.48,1.509,1.45,1.5,112160,0
+MIST.US,D,20240827,000000,1.5,1.5,1.43,1.47,56403,0
+MIST.US,D,20240828,000000,1.49,1.5,1.4466,1.45,64295,0
+MIST.US,D,20240829,000000,1.46,1.47,1.36,1.42,181961,0
+MIST.US,D,20240830,000000,1.45,1.45,1.39,1.42,40787,0
+MIST.US,D,20240903,000000,1.44,1.44,1.36,1.39,64790,0
+MIST.US,D,20240904,000000,1.41,1.55,1.39,1.49,236484,0
+MIST.US,D,20240905,000000,1.52,1.52,1.4,1.46,170043,0
+MIST.US,D,20240906,000000,1.47,1.51,1.41,1.46,344926,0
+MIST.US,D,20240909,000000,1.54,1.54,1.42,1.44,245593,0
+MIST.US,D,20240910,000000,1.47,1.5,1.44,1.48,268983,0
+MIST.US,D,20240911,000000,1.49,1.49,1.43,1.45,111135,0
+MIST.US,D,20240912,000000,1.48,1.49,1.44,1.47,63463,0
+MIST.US,D,20240913,000000,1.48,1.54,1.462,1.52,207235,0
+MIST.US,D,20240916,000000,1.52,1.5397,1.47,1.52,46723,0
+MIST.US,D,20240917,000000,1.49,1.55,1.49,1.53,160190,0
+MIST.US,D,20240918,000000,1.56,1.56,1.51,1.55,98483,0
+MIST.US,D,20240919,000000,1.56,1.57,1.51,1.55,232870,0
+MIST.US,D,20240920,000000,1.55,1.55,1.51,1.55,89330,0
+MIST.US,D,20240923,000000,1.55,1.5699,1.48,1.535,81194,0
+MIST.US,D,20240924,000000,1.52,1.568,1.5,1.54,67361,0
+MIST.US,D,20240925,000000,1.514,1.5499,1.49,1.51,54300,0
+MIST.US,D,20240926,000000,1.53,1.53,1.49,1.51,48038,0
+MIST.US,D,20240927,000000,1.525,1.5468,1.5,1.53,59130,0
+MIST.US,D,20240930,000000,1.54,1.55,1.5,1.52,65077,0
+MIST.US,D,20241001,000000,1.51,1.53,1.49,1.5,51172,0
+MIST.US,D,20241002,000000,1.51,1.52,1.47,1.5,27584,0
+MIST.US,D,20241003,000000,1.52,1.529999,1.48,1.5,50200,0
+MIST.US,D,20241004,000000,1.5095,1.55,1.495,1.5,99324,0
+MIST.US,D,20241007,000000,1.52,1.54,1.49,1.52,94432,0
+MIST.US,D,20241008,000000,1.65,1.65,1.51,1.53,276371,0
+MIST.US,D,20241009,000000,1.55,1.5714,1.48,1.5,81268,0
+MIST.US,D,20241010,000000,1.5095,1.5095,1.47,1.47,59808,0
+MIST.US,D,20241011,000000,1.46,1.5015,1.43,1.45,134402,0
+MIST.US,D,20241014,000000,1.43,1.5199,1.43,1.48,68119,0
+MIST.US,D,20241015,000000,1.52,1.52,1.43,1.49,119116,0
+MIST.US,D,20241016,000000,1.47,1.52,1.44,1.46,157331,0
+MIST.US,D,20241017,000000,1.48,1.52,1.44,1.47,139848,0
+MIST.US,D,20241018,000000,1.48,1.51,1.45,1.49,198883,0
+MIST.US,D,20241021,000000,1.49,1.5027,1.43,1.47,426878,0
+MIST.US,D,20241022,000000,1.46,1.49,1.43,1.47,157259,0
+MIST.US,D,20241023,000000,1.49,1.4974,1.44,1.47,157220,0
+MIST.US,D,20241024,000000,1.47,1.4839,1.405,1.43,654873,0
+MIST.US,D,20241025,000000,1.43,1.45,1.43,1.44,166363,0
+MIST.US,D,20241028,000000,1.46,1.53,1.43,1.45,248439,0
+MIST.US,D,20241029,000000,1.45,1.47,1.42,1.43,250137,0
+MIST.US,D,20241030,000000,1.43,1.64,1.41,1.44,557030,0
+MIST.US,D,20241031,000000,1.43,1.49,1.43,1.45,204753,0
+MIST.US,D,20241101,000000,1.45,1.5051,1.4,1.44,428187,0
+MIST.US,D,20241104,000000,1.45,1.48,1.42,1.48,70419,0
+MIST.US,D,20241105,000000,1.49,1.65,1.47,1.59,802407,0
+MIST.US,D,20241106,000000,1.65,1.8,1.61,1.79,752032,0
+MIST.US,D,20241107,000000,1.85,2.1,1.85,1.95,1757944,0
+MIST.US,D,20241108,000000,1.99,2.03,1.75,1.98,815209,0
+MIST.US,D,20241111,000000,2.01,2.09,1.9,1.94,1193287,0
+MIST.US,D,20241112,000000,1.92,1.97,1.8165,1.87,514764,0
+MIST.US,D,20241113,000000,1.84,1.86,1.66,1.84,665790,0
+MIST.US,D,20241114,000000,1.87,1.8751,1.75,1.81,231059,0
+MIST.US,D,20241115,000000,1.81,1.81,1.68,1.7,436076,0
+MIST.US,D,20241118,000000,1.71,1.77,1.68,1.7,302042,0
+MIST.US,D,20241119,000000,1.69,1.77,1.682,1.74,106454,0
+MIST.US,D,20241120,000000,1.75,1.905,1.725,1.86,615561,0
+MIST.US,D,20241121,000000,1.85,1.8828,1.8,1.85,269725,0
+MIST.US,D,20241122,000000,1.86,1.87,1.81,1.84,280283,0
+MIST.US,D,20241125,000000,1.85,1.89,1.84,1.85,499567,0
+MIST.US,D,20241126,000000,1.88,1.89,1.83,1.85,261014,0
+MIST.US,D,20241127,000000,1.84,1.91,1.84,1.87,287551,0
+MIST.US,D,20241129,000000,1.91,2,1.9,1.99,306835,0
+MIST.US,D,20241202,000000,2,2.17,1.95,2,1349044,0
+MIST.US,D,20241203,000000,2,2.025,1.82,1.86,652551,0
+MIST.US,D,20241204,000000,1.86,1.9286,1.82,1.85,409041,0
+MIST.US,D,20241205,000000,1.87,1.89,1.82,1.85,150866,0
+MIST.US,D,20241206,000000,1.86,1.89,1.83,1.86,289365,0
+MIST.US,D,20241209,000000,1.9,1.91,1.85,1.88,207256,0
+MIST.US,D,20241210,000000,1.88,1.91,1.85,1.895,299836,0
+MIST.US,D,20241211,000000,1.9,1.9,1.86,1.88,234664,0
+MIST.US,D,20241212,000000,1.86,1.89,1.85,1.86,280325,0
+MIST.US,D,20241213,000000,1.87,1.8799,1.72,1.8,562594,0
+MIST.US,D,20241216,000000,1.79,1.85,1.78,1.79,239649,0
+MIST.US,D,20241217,000000,1.78,1.8556,1.7582,1.82,171837,0
+MIST.US,D,20241218,000000,1.83,1.855,1.68,1.7,415823,0
+MIST.US,D,20241219,000000,1.7,1.77,1.695,1.715,273598,0
+MIST.US,D,20241220,000000,1.72,1.805,1.7095,1.8,287419,0
+MIST.US,D,20241223,000000,1.82,1.85,1.74,1.85,293242,0
+MIST.US,D,20241224,000000,1.85,1.86,1.81,1.85,129519,0
+MIST.US,D,20241226,000000,1.85,1.98,1.83,1.98,550319,0
+MIST.US,D,20241227,000000,1.97,2.15,1.9339,2.15,578096,0
+MIST.US,D,20241230,000000,2.15,2.28,2.08,2.25,784935,0
+MIST.US,D,20241231,000000,2.28,2.75,2.275,2.36,2618665,0
+MIST.US,D,20250102,000000,2.39,2.39,2.17,2.17,991747,0
+MIST.US,D,20250103,000000,2.16,2.3858,2.09,2.2,716010,0
+MIST.US,D,20250106,000000,2.25,2.36,2.13,2.19,580561,0
+MIST.US,D,20250107,000000,2.17,2.28,2.13,2.22,834655,0
+MIST.US,D,20250108,000000,2.23,2.27,2.12,2.2,991257,0
+MIST.US,D,20250110,000000,2.19,2.2399,2,2.08,809823,0
+MIST.US,D,20250113,000000,2.09,2.11,1.96,1.97,574560,0
+MIST.US,D,20250114,000000,1.97,2.02,1.9,1.96,468128,0
+MIST.US,D,20250115,000000,2.03,2.0713,1.95,1.97,312662,0
+MIST.US,D,20250116,000000,1.96,2.02,1.92,1.96,312895,0
+MIST.US,D,20250117,000000,1.99,2.0206,1.94,1.98,211396,0
+MIST.US,D,20250121,000000,2,2.23,2,2.14,701290,0
+MIST.US,D,20250122,000000,2.16,2.25,1.97,1.99,1098919,0
+MIST.US,D,20250123,000000,2,2.071,1.97,2.05,529476,0
+MIST.US,D,20250124,000000,2.03,2.13,2.02,2.05,302529,0
+MIST.US,D,20250127,000000,2.04,2.0947,1.9901,2.02,293991,0
+MIST.US,D,20250128,000000,2.07,2.07,1.92,1.98,992209,0
+MIST.US,D,20250129,000000,1.98,2.07,1.96,2,456809,0
+MIST.US,D,20250130,000000,1.99,2.06,1.965,2.02,971109,0
+MIST.US,D,20250131,000000,2.03,2.03,1.89,1.97,1869295,0
+MIST.US,D,20250203,000000,1.96,2.01,1.87,1.96,676158,0
+MIST.US,D,20250204,000000,1.99,2.02,1.945,1.99,1365355,0
+MIST.US,D,20250205,000000,2,2.1,2,2.07,602735,0
+MIST.US,D,20250206,000000,2.08,2.211,2.035,2.19,1058412,0
+MIST.US,D,20250207,000000,2.2,2.24,2.12,2.15,727664,0
+MIST.US,D,20250210,000000,2.17,2.23,2.115,2.23,572734,0
+MIST.US,D,20250211,000000,2.24,2.32,2.17,2.19,747006,0
+MIST.US,D,20250212,000000,2.25,2.38,2.21,2.27,1378033,0
+MIST.US,D,20250213,000000,2.35,2.36,2.2,2.29,1137892,0
+MIST.US,D,20250214,000000,2.27,2.3799,2.225,2.27,529570,0
+MIST.US,D,20250218,000000,2.31,2.33,2.19,2.21,746395,0
+MIST.US,D,20250219,000000,2.21,2.23,2.1,2.13,1163839,0
+MIST.US,D,20250220,000000,2.11,2.135,2.02,2.06,775852,0
+MIST.US,D,20250221,000000,2.06,2.15,2.02,2.04,568514,0
+MIST.US,D,20250224,000000,2.03,2.06,1.88,1.89,1490289,0
+MIST.US,D,20250225,000000,1.9,1.9299,1.77,1.8,1322140,0
+MIST.US,D,20250226,000000,1.82,1.8499,1.72,1.75,1345355,0
+MIST.US,D,20250227,000000,1.76,1.81,1.72,1.74,1328528,0
+MIST.US,D,20250228,000000,1.72,1.786,1.5,1.63,2215149,0
+MIST.US,D,20250303,000000,1.78,1.78,1.65,1.65,1002579,0
+MIST.US,D,20250304,000000,1.62,1.72,1.57,1.64,659359,0
+MIST.US,D,20250305,000000,1.66,1.99,1.65,1.98,2288252,0
+MIST.US,D,20250306,000000,1.99,2.12,1.87,1.9,2045727,0
+MIST.US,D,20250307,000000,1.9,1.949,1.78,1.84,1016018,0
+MIST.US,D,20250310,000000,1.84,1.959,1.78,1.86,1853288,0
+MIST.US,D,20250311,000000,1.9,1.9,1.75,1.81,1749955,0
+MIST.US,D,20250312,000000,1.85,1.97,1.84,1.93,1520985,0
+MIST.US,D,20250313,000000,2,2.17,1.955,2.03,2372128,0
+MIST.US,D,20250314,000000,2.15,2.21,2.07,2.17,2441220,0
+MIST.US,D,20250317,000000,2.23,2.4991,2.2,2.41,3980828,0
+MIST.US,D,20250318,000000,2.45,2.46,2.16,2.38,2826336,0
+MIST.US,D,20250319,000000,2.37,2.3789,1.9509,1.99,4439081,0
+MIST.US,D,20250320,000000,2,2.0884,1.9001,1.95,3809782,0
+MIST.US,D,20250321,000000,1.93,1.97,1.87,1.9,2278783,0
+MIST.US,D,20250324,000000,1.99,2.2,1.985,2.05,3505550,0
+MIST.US,D,20250325,000000,2.11,2.1552,1.855,1.88,3298072,0
+MIST.US,D,20250326,000000,1.935,2.08,1.89,2.01,5753690,0
+MIST.US,D,20250327,000000,2.24,2.36,2.03,2.25,9572567,0
+MIST.US,D,20250328,000000,0.7648,1.32,0.75,0.88,33525778,0
+MIST.US,D,20250331,000000,0.88,0.88,0.78,0.8001,5138173,0
+MIST.US,D,20250401,000000,0.799,0.809,0.7201,0.76,4570950,0
+MIST.US,D,20250402,000000,0.7426,0.8299,0.705,0.8031,2538283,0
+MIST.US,D,20250403,000000,0.7729,0.8004,0.73,0.75,2760091,0
+MIST.US,D,20250404,000000,0.7194,0.7299,0.6706,0.6957,2786871,0
+MIST.US,D,20250407,000000,0.66,0.73,0.6254,0.6821,1233511,0
+MIST.US,D,20250408,000000,0.71,0.725,0.6528,0.6529,1203211,0
+MIST.US,D,20250409,000000,0.65,0.73,0.63,0.7233,2299626,0
+MIST.US,D,20250410,000000,0.71,0.75,0.685,0.75,825217,0
+MIST.US,D,20250411,000000,0.75,0.79,0.7062,0.7713,1044462,0
+MIST.US,D,20250414,000000,0.79,0.84,0.7713,0.8316,1138444,0
+MIST.US,D,20250415,000000,0.84,0.8793,0.813,0.8344,787447,0
+MIST.US,D,20250416,000000,0.811,0.8271,0.77,0.817,758826,0
+MIST.US,D,20250417,000000,0.85,0.9423,0.835,0.8889,2193095,0
+MIST.US,D,20250421,000000,0.8891,1.03,0.88,1.01,2620398,0
+MIST.US,D,20250422,000000,1.03,1.09,0.9777,1.06,2469746,0
+MIST.US,D,20250423,000000,1.12,1.195,1.11,1.16,3060088,0
+MIST.US,D,20250424,000000,1.17,1.26,1.09,1.26,1972178,0
+MIST.US,D,20250425,000000,1.28,1.32,1.21,1.28,1435483,0
+MIST.US,D,20250428,000000,1.31,1.37,1.255,1.35,1756436,0
+MIST.US,D,20250429,000000,1.34,1.35,1.22,1.23,1936166,0
+MIST.US,D,20250430,000000,1.2,1.365,1.15,1.32,2558698,0
+MIST.US,D,20250501,000000,1.31,1.36,1.2805,1.32,784935,0
+MIST.US,D,20250502,000000,1.34,1.46,1.28,1.31,1901257,0
+MIST.US,D,20250505,000000,1.3,1.36,1.2872,1.33,752731,0
+MIST.US,D,20250506,000000,1.33,1.34,1.265,1.28,1121593,0
+MIST.US,D,20250507,000000,1.27,1.3,1.2225,1.29,531387,0
+MIST.US,D,20250508,000000,1.32,1.32,1.18,1.2,2217710,0
+MIST.US,D,20250509,000000,1.19,1.22,1.095,1.11,1468582,0
+MIST.US,D,20250512,000000,1.17,1.22,1.145,1.2,840335,0
+MIST.US,D,20250513,000000,1.19,1.23,1.16,1.19,653145,0
+MIST.US,D,20250514,000000,1.11,1.21,1.11,1.17,1006631,0
+MIST.US,D,20250515,000000,1.17,1.175,1.125,1.15,719482,0
+MIST.US,D,20250516,000000,1.12,1.255,1.115,1.22,877574,0
+MIST.US,D,20250519,000000,1.22,1.32,1.22,1.29,1043015,0
+MIST.US,D,20250520,000000,1.27,1.41,1.27,1.39,968140,0
+MIST.US,D,20250521,000000,1.39,1.4399,1.355,1.38,749877,0
+MIST.US,D,20250522,000000,1.36,1.415,1.345,1.39,470809,0
+MIST.US,D,20250523,000000,1.4,1.54,1.36,1.54,961315,0
+MIST.US,D,20250527,000000,1.58,1.595,1.4,1.42,1805898,0
+MIST.US,D,20250528,000000,1.41,1.535,1.39,1.52,655557,0
+MIST.US,D,20250529,000000,1.51,1.595,1.51,1.59,543472,0
+MIST.US,D,20250530,000000,1.57,1.65,1.51,1.62,603074,0
+MIST.US,D,20250602,000000,1.64,1.76,1.625,1.73,972976,0
+MIST.US,D,20250603,000000,1.75,1.75,1.66,1.69,737282,0
+MIST.US,D,20250604,000000,1.68,1.7158,1.64,1.65,577050,0
+MIST.US,D,20250605,000000,1.7,1.76,1.6406,1.74,795129,0
+MIST.US,D,20250606,000000,1.76,1.77,1.7,1.73,535518,0
+MIST.US,D,20250609,000000,1.77,1.805,1.71,1.75,771828,0
+MIST.US,D,20250610,000000,1.78,1.8,1.75,1.75,477408,0
+MIST.US,D,20250611,000000,1.76,1.77,1.71,1.72,520704,0
+MIST.US,D,20250612,000000,1.69,1.735,1.66,1.68,412569,0
+MIST.US,D,20250613,000000,1.64,1.69,1.64,1.65,479301,0
+MIST.US,D,20250616,000000,1.65,1.73,1.62,1.72,461919,0
+MIST.US,D,20250617,000000,1.69,1.8,1.69,1.73,577476,0
+MIST.US,D,20250618,000000,1.72,1.79,1.67,1.72,563442,0
+MIST.US,D,20250620,000000,1.73,1.73,1.67,1.69,274347,0
+MIST.US,D,20250623,000000,1.68,1.79,1.65,1.76,1035009,0
+MIST.US,D,20250624,000000,1.78,1.82,1.755,1.79,526555,0
+MIST.US,D,20250625,000000,1.8,1.91,1.7754,1.89,671326,0
+MIST.US,D,20250626,000000,1.91,1.9801,1.8807,1.94,616545,0
+MIST.US,D,20250627,000000,1.96,2.02,1.8515,1.86,1094057,0
+MIST.US,D,20250630,000000,1.91,1.955,1.86,1.94,548082,0
+MIST.US,D,20250701,000000,1.95,1.97,1.88,1.88,375029,0
+MIST.US,D,20250702,000000,1.9,1.93,1.86,1.92,351646,0
+MIST.US,D,20250703,000000,1.92,1.95,1.9,1.94,237742,0
+MIST.US,D,20250707,000000,1.92,2.21,1.91,2.17,2238968,0
+MIST.US,D,20250708,000000,2.19,2.33,2.16,2.25,1182570,0
+MIST.US,D,20250709,000000,2.27,2.46,2.25,2.4,1359212,0
+MIST.US,D,20250710,000000,2.4,2.56,2.29,2.56,1363317,0
+MIST.US,D,20250711,000000,1.74,1.94,1.46,1.56,21239226,0
+MIST.US,D,20250714,000000,1.555,1.59,1.36,1.38,7027963,0
+MIST.US,D,20250715,000000,1.42,1.5,1.41,1.48,3767116,0
+MIST.US,D,20250716,000000,1.48,1.73,1.4447,1.67,4288689,0
+MIST.US,D,20250717,000000,1.69,1.71,1.5901,1.65,2020450,0
+MIST.US,D,20250718,000000,1.66,1.67,1.56,1.58,1742891,0
+MIST.US,D,20250721,000000,1.58,1.6,1.48,1.49,1744714,0
+MIST.US,D,20250722,000000,1.5,1.59,1.49,1.54,1693141,0
+MIST.US,D,20250723,000000,1.55,1.6,1.5235,1.6,1598352,0
+MIST.US,D,20250724,000000,1.6,1.64,1.545,1.57,997283,0
+MIST.US,D,20250725,000000,1.58,1.6,1.54,1.58,492941,0
+MIST.US,D,20250728,000000,1.59,1.59,1.52,1.55,730560,0
+MIST.US,D,20250729,000000,1.54,1.55,1.45,1.46,1284869,0
+MIST.US,D,20250730,000000,1.52,1.525,1.42,1.45,1234493,0
+MIST.US,D,20250731,000000,1.44,1.49,1.43,1.45,443658,0
+MIST.US,D,20250801,000000,1.41,1.48,1.4,1.43,673506,0
+MIST.US,D,20250804,000000,1.45,1.495,1.43,1.49,581783,0
+MIST.US,D,20250805,000000,1.49,1.55,1.46,1.54,830976,0
+MIST.US,D,20250806,000000,1.53,1.555,1.495,1.53,590117,0
+MIST.US,D,20250807,000000,1.53,1.5468,1.49,1.51,581219,0
+MIST.US,D,20250808,000000,1.52,1.53,1.48,1.5,462369,0
+MIST.US,D,20250811,000000,1.52,1.5889,1.5,1.55,785549,0
+MIST.US,D,20250812,000000,1.55,1.66,1.54,1.66,991391,0
+MIST.US,D,20250813,000000,1.71,1.74,1.64,1.74,1376979,0
+MIST.US,D,20250814,000000,1.74,1.74,1.605,1.68,1455687,0
+MIST.US,D,20250815,000000,1.7,1.715,1.66,1.7,868439,0
+MIST.US,D,20250818,000000,1.72,1.75,1.67,1.7,922544,0
+MIST.US,D,20250819,000000,1.71,1.75,1.64,1.67,1347341,0
+MIST.US,D,20250820,000000,1.68,1.69,1.62,1.64,1281727,0
+MIST.US,D,20250821,000000,1.67,1.75,1.6245,1.71,1577548,0
+MIST.US,D,20250822,000000,1.7,1.72,1.68,1.7,761470,0
+MIST.US,D,20250825,000000,1.7,1.7299,1.66,1.69,1533111,0
+MIST.US,D,20250826,000000,1.71,1.719,1.66,1.69,855416,0
+MIST.US,D,20250827,000000,1.67,1.78,1.67,1.77,1258848,0
+MIST.US,D,20250828,000000,1.78,1.83,1.77,1.81,942108,0
+MIST.US,D,20250829,000000,1.83,1.865,1.78,1.84,825349,0
+MIST.US,D,20250902,000000,1.84,1.905,1.8,1.84,1142442,0
+MIST.US,D,20250903,000000,1.8899,1.898,1.77,1.78,959422,0
+MIST.US,D,20250904,000000,1.78,1.81,1.75,1.78,968801,0
+MIST.US,D,20250905,000000,1.81,1.825,1.76,1.8,791237,0
+MIST.US,D,20250908,000000,1.8,1.82,1.75,1.75,850054,0
+MIST.US,D,20250909,000000,1.74,1.75,1.7,1.72,738254,0
+MIST.US,D,20250910,000000,1.74,1.76,1.7,1.71,657966,0
+MIST.US,D,20250911,000000,1.78,1.94,1.78,1.91,3332103,0
+MIST.US,D,20250912,000000,1.85,1.99,1.85,1.96,1992677,0
+MIST.US,D,20250915,000000,1.99,2.05,1.93,1.97,1068412,0
+MIST.US,D,20250916,000000,2,2.06,1.95,1.95,1357573,0
+MIST.US,D,20250917,000000,1.96,2,1.94,1.94,683064,0
+MIST.US,D,20250918,000000,1.97,1.975,1.92,1.95,535750,0
+MIST.US,D,20250919,000000,1.965,1.97,1.88,1.92,856738,0
+MIST.US,D,20250922,000000,1.95,2.01,1.9,2.01,749579,0
+MIST.US,D,20250923,000000,2.03,2.04,1.915,1.93,806784,0
+MIST.US,D,20250924,000000,1.96,1.97,1.92,1.94,370162,0
+MIST.US,D,20250925,000000,1.93,1.98,1.905,1.97,916200,0
+MIST.US,D,20250926,000000,1.96,2,1.955,2,939090,0
+MIST.US,D,20250929,000000,2.02,2.0391,1.98,2.03,951279,0
+MIST.US,D,20250930,000000,2.02,2.05,1.98,2,1717883,0
+MIST.US,D,20251001,000000,1.97,2.08,1.97,2.05,1071827,0
+MIST.US,D,20251002,000000,2.09,2.21,2.07,2.18,2247532,0
+MIST.US,D,20251003,000000,2.23,2.29,2.1,2.11,1885980,0
+MIST.US,D,20251006,000000,2.16,2.16,2.03,2.12,1406682,0
+MIST.US,D,20251007,000000,2.13,2.13,2.04,2.08,1160008,0
+MIST.US,D,20251008,000000,2.1,2.1,1.98,2,1421725,0
+MIST.US,D,20251009,000000,2.0101,2.14,1.99,2.09,1293107,0
+MIST.US,D,20251010,000000,2.1,2.1,1.9602,1.99,1701252,0
+MIST.US,D,20251013,000000,2.03,2.06,1.96,1.99,1657351,0
+MIST.US,D,20251014,000000,1.98,2.09,1.97,2.05,1753692,0
+MIST.US,D,20251015,000000,2.04,2.09,2.025,2.05,946957,0
+MIST.US,D,20251016,000000,2.05,2.0799,1.96,1.97,1148592,0
+MIST.US,D,20251017,000000,1.945,2,1.915,1.94,1915149,0
+MIST.US,D,20251020,000000,1.99,2.01,1.94,1.99,1186600,0
+MIST.US,D,20251021,000000,2,2.05,1.93,2.03,1857005,0
+MIST.US,D,20251022,000000,2.03,2.05,1.88,1.91,2088168,0
+MIST.US,D,20251023,000000,1.93,1.93,1.8537,1.89,1205918,0
+MIST.US,D,20251024,000000,1.91,1.925,1.86,1.88,1455959,0
+MIST.US,D,20251027,000000,1.93,1.95,1.86,1.91,1361193,0
+MIST.US,D,20251028,000000,1.91,1.92,1.82,1.83,1938572,0
+MIST.US,D,20251029,000000,1.83,1.8667,1.76,1.84,1503318,0
+MIST.US,D,20251030,000000,1.83,1.92,1.8113,1.88,854370,0
+MIST.US,D,20251031,000000,1.9,1.95,1.87,1.92,962509,0
+MIST.US,D,20251103,000000,1.95,1.9574,1.85,1.85,896896,0
+MIST.US,D,20251104,000000,1.82,1.88,1.81,1.84,694248,0
+MIST.US,D,20251105,000000,1.84,1.86,1.78,1.8,1642640,0
+MIST.US,D,20251106,000000,1.81,1.8175,1.67,1.72,2418767,0
+MIST.US,D,20251107,000000,1.71,1.78,1.65,1.71,1538710,0
+MIST.US,D,20251110,000000,1.78,1.91,1.74,1.85,2079578,0
+MIST.US,D,20251111,000000,1.86,1.91,1.81,1.91,1943955,0
+MIST.US,D,20251112,000000,1.94,1.99,1.8545,1.93,2569857,0
+MIST.US,D,20251113,000000,1.93,1.94,1.85,1.9,2532557,0
+MIST.US,D,20251114,000000,1.9,2.07,1.86,2,3158742,0
+MIST.US,D,20251117,000000,2.05,2.42,1.99,2.32,9453913,0
+MIST.US,D,20251118,000000,2.32,2.5,2.26,2.41,6247678,0
+MIST.US,D,20251119,000000,2.41,2.4505,2.27,2.33,2917547,0
+MIST.US,D,20251120,000000,2.39,2.5,2.29,2.31,4026451,0
+MIST.US,D,20251121,000000,2.35,2.4299,2.26,2.4,2896663,0
+MIST.US,D,20251124,000000,2.49,2.49,2.315,2.37,3686232,0
+MIST.US,D,20251125,000000,2.41,2.47,2.305,2.47,2341650,0
+MIST.US,D,20251126,000000,2.44,2.65,2.44,2.61,3452007,0
+MIST.US,D,20251128,000000,2.67,2.77,2.58,2.69,3272039,0
+MIST.US,D,20251201,000000,2.7,2.72,2.59,2.69,4554878,0
+MIST.US,D,20251202,000000,2.7,2.75,2.615,2.65,3260404,0
+MIST.US,D,20251203,000000,2.69,2.69,2.5209,2.62,3401066,0
+MIST.US,D,20251204,000000,2.65,2.66,2.575,2.64,3492988,0
+MIST.US,D,20251205,000000,2.67,2.7199,2.565,2.68,3461052,0
+MIST.US,D,20251208,000000,2.71,2.728,2.57,2.66,4603169,0
+MIST.US,D,20251209,000000,2.66,2.676,2.5,2.63,4313886,0
+MIST.US,D,20251210,000000,2.61,2.67,2.55,2.67,3243921,0
+MIST.US,D,20251211,000000,2.63,2.965,2.6037,2.95,7540094,0
+MIST.US,D,20251212,000000,3.05,3.06,1.61,2.41,28139776,0
+MIST.US,D,20251215,000000,2.91,2.92,2.1,2.345,72304877,0
+MIST.US,D,20251216,000000,2.34,2.57,2.2,2.2,13680949,0
+MIST.US,D,20251217,000000,2.205,2.205,2,2.15,12768528,0
+MIST.US,D,20251218,000000,2.185,2.22,2.05,2.08,4919116,0
+MIST.US,D,20251219,000000,2.08,2.1989,2.075,2.15,5835164,0
+MIST.US,D,20251222,000000,2.12,2.12,1.98,2.07,8804999,0
+MIST.US,D,20251223,000000,2.03,2.05,1.95,1.95,6365881,0
+MIST.US,D,20251224,000000,1.92,2.1,1.9008,2.07,4666336,0
+MIST.US,D,20251226,000000,2.05,2.14,1.98,2.08,3850096,0
+MIST.US,D,20251229,000000,2.06,2.0939,2.02,2.04,2930888,0
+MIST.US,D,20251230,000000,2.03,2.0791,1.96,1.96,3945520,0
+MIST.US,D,20251231,000000,1.97,2.05,1.9531,2.02,2371116,0
+MIST.US,D,20260102,000000,2.04,2.1,2.02,2.05,2231095,0
+MIST.US,D,20260105,000000,2.05,2.09,1.9847,2.02,3432902,0
+MIST.US,D,20260106,000000,2.04,2.1,2.02,2.05,2867621,0
+MIST.US,D,20260107,000000,2.05,2.25,2.03,2.15,5966347,0
+MIST.US,D,20260108,000000,2.145,2.27,2.13,2.19,2718444,0
+MIST.US,D,20260109,000000,2.175,2.19,1.98,2.04,6360955,0
+MIST.US,D,20260112,000000,2.02,2.03,1.9,1.96,4960947,0
+MIST.US,D,20260113,000000,1.98,2.01,1.9108,1.93,3515074,0
+MIST.US,D,20260114,000000,1.92,2.05,1.87,2.03,4053003,0
+MIST.US,D,20260115,000000,2.03,2.13,2.02,2.03,2527471,0
+MIST.US,D,20260116,000000,2.04,2.105,1.98,2.05,2591157,0
+MIST.US,D,20260120,000000,2.01,2.0775,1.97,2.01,1801377,0
+MIST.US,D,20260121,000000,2.02,2.03,1.979,2.01,2515741,0
+MIST.US,D,20260122,000000,2.02,2.06,1.98,1.99,2283245,0
+MIST.US,D,20260123,000000,1.98,1.99,1.94,1.98,2167981,0
+MIST.US,D,20260126,000000,2,2.04,1.92,1.94,2520752,0
+MIST.US,D,20260127,000000,1.95,2.025,1.94,2.01,1770026,0
+MIST.US,D,20260128,000000,2.02,2.0301,1.94,1.94,1708081,0
+MIST.US,D,20260129,000000,1.95,1.95,1.87,1.89,2492187,0
+MIST.US,D,20260130,000000,1.89,1.94,1.86,1.91,1966512,0
+MIST.US,D,20260202,000000,1.91,1.98,1.91,1.96,1422208,0
+MIST.US,D,20260203,000000,1.97,2.02,1.9,1.97,5353657,0
+MIST.US,D,20260204,000000,1.99,1.99,1.84,1.87,1807286,0
+MIST.US,D,20260205,000000,1.87,1.885,1.7,1.72,2947442,0
+MIST.US,D,20260206,000000,1.75,1.8,1.745,1.76,1624601,0
+MIST.US,D,20260209,000000,1.78,1.84,1.761,1.82,1292206,0
+MIST.US,D,20260210,000000,1.84,1.89,1.81,1.84,2043558,0
+MIST.US,D,20260211,000000,1.85,1.86,1.77,1.82,1303288,0
+MIST.US,D,20260212,000000,1.8,1.84,1.7,1.72,1342887,0
+MIST.US,D,20260213,000000,1.73,1.74,1.68,1.7,1559059,0
+MIST.US,D,20260217,000000,1.7,1.72,1.66,1.7,1235367,0
+MIST.US,D,20260218,000000,1.7,1.71,1.66,1.67,762935,0

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

@@ -0,0 +1,1080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOLN.US,D,20210616,000000,20,20.48,18,19.65,1939033,0
+MOLN.US,D,20210617,000000,20.16,20.6994,19.335,19.76,799579,0
+MOLN.US,D,20210618,000000,19.33,19.54,19.01,19.26,332675,0
+MOLN.US,D,20210621,000000,19.44,19.66,19.34,19.66,150489,0
+MOLN.US,D,20210622,000000,19.2,19.54,18.61,19.4,186776,0
+MOLN.US,D,20210623,000000,19.32,19.54,19.02,19.35,65417,0
+MOLN.US,D,20210624,000000,19.57,19.8,19.25,19.25,23166,0
+MOLN.US,D,20210625,000000,20.2,20.57,19.7,19.98,89114,0
+MOLN.US,D,20210628,000000,20.32,21.13,20.11,21.01,95728,0
+MOLN.US,D,20210629,000000,20.31,20.955,20.2701,20.46,105326,0
+MOLN.US,D,20210630,000000,20.13,21.07,20.02,20.49,126864,0
+MOLN.US,D,20210701,000000,20.16,21.325,19.99,20.305,180212,0
+MOLN.US,D,20210702,000000,19.94,20.6,19.5,19.96,49406,0
+MOLN.US,D,20210706,000000,20.09,20.16,18.86,19.52,70364,0
+MOLN.US,D,20210707,000000,19.59,19.63,18.82,18.86,153990,0
+MOLN.US,D,20210708,000000,19.2,19.2,18.6118,19,93614,0
+MOLN.US,D,20210709,000000,19.18,19.4,18.93,19.07,43917,0
+MOLN.US,D,20210712,000000,20.01,20.01,19.03,19.25,66097,0
+MOLN.US,D,20210713,000000,20.01,20.345,19.5,19.65,71952,0
+MOLN.US,D,20210714,000000,19.74,19.74,19.17,19.4,22059,0
+MOLN.US,D,20210715,000000,19.01,19.0689,18.4,18.68,47723,0
+MOLN.US,D,20210716,000000,18.72,18.79,18.07,18.34,27443,0
+MOLN.US,D,20210719,000000,18.79,19.66,18.68,19.22,56840,0
+MOLN.US,D,20210720,000000,19.22,19.71,19.1,19.59,11684,0
+MOLN.US,D,20210721,000000,19.4,19.76,19.115,19.76,6491,0
+MOLN.US,D,20210722,000000,20.05,20.05,19.4,19.4,5758,0
+MOLN.US,D,20210723,000000,19.84,19.84,19.28,19.38,26907,0
+MOLN.US,D,20210726,000000,19.52,19.74,19.47,19.47,5848,0
+MOLN.US,D,20210727,000000,20.05,20.1,19.69,19.94,7743,0
+MOLN.US,D,20210728,000000,19.88,20.11,19.53,19.65,41561,0
+MOLN.US,D,20210729,000000,20.0501,20.09,19.74,19.835,8568,0
+MOLN.US,D,20210730,000000,20.1,20.4,20.1,20.4,5429,0
+MOLN.US,D,20210802,000000,20.16,20.28,19.86,20.28,952,0
+MOLN.US,D,20210803,000000,20.06,20.06,20,20,1255,0
+MOLN.US,D,20210804,000000,20.03,20.03,20.03,20.03,356,0
+MOLN.US,D,20210805,000000,19.37,19.7,19.22,19.49,2836,0
+MOLN.US,D,20210806,000000,19.43,19.78,19.43,19.5,977,0
+MOLN.US,D,20210809,000000,19.12,19.64,19,19.54,7526,0
+MOLN.US,D,20210810,000000,19.42,19.53,19.0535,19.09,4069,0
+MOLN.US,D,20210811,000000,19.46,19.47,19.08,19.08,2380,0
+MOLN.US,D,20210812,000000,19.36,19.3957,19.2,19.2,6420,0
+MOLN.US,D,20210813,000000,19.65,19.7616,19.22,19.36,16326,0
+MOLN.US,D,20210816,000000,19.59,19.59,19.07,19.31,120024,0
+MOLN.US,D,20210817,000000,19.01,19.22,18.77,18.82,5289,0
+MOLN.US,D,20210818,000000,19.62,19.65,19.04,19.19,25713,0
+MOLN.US,D,20210819,000000,19.35,19.76,19.35,19.57,23751,0
+MOLN.US,D,20210820,000000,19.45,20,19.45,19.75,177381,0
+MOLN.US,D,20210823,000000,19.97,20.31,19.86,20.03,43223,0
+MOLN.US,D,20210824,000000,20.51,20.58,19.5,20.48,30774,0
+MOLN.US,D,20210825,000000,19.84,20.2,19.54,20,15893,0
+MOLN.US,D,20210826,000000,19.9126,20.04,19.85,19.95,23498,0
+MOLN.US,D,20210827,000000,20.4403,20.56,20.02,20.25,22763,0
+MOLN.US,D,20210830,000000,20.665,20.665,20.28,20.37,7795,0
+MOLN.US,D,20210831,000000,20.88,21.1493,20.53,20.96,48493,0
+MOLN.US,D,20210901,000000,21.02,21.2,20.385,20.79,3608,0
+MOLN.US,D,20210902,000000,20.865,21,20.79,21,999,0
+MOLN.US,D,20210903,000000,20.49,20.59,20.34,20.39,5049,0
+MOLN.US,D,20210907,000000,20.21,20.56,19.95,20.21,5864,0
+MOLN.US,D,20210908,000000,19.87,19.87,19.64,19.66,2593,0
+MOLN.US,D,20210909,000000,19.88,20.17,19.88,19.96,2174,0
+MOLN.US,D,20210910,000000,19.94,20.19,19.55,19.55,1530,0
+MOLN.US,D,20210913,000000,19.83,20.25,19.76,19.8,8535,0
+MOLN.US,D,20210914,000000,20.06,20.58,19.98,20.15,8336,0
+MOLN.US,D,20210915,000000,19.8,20.2,19.75,20.16,9327,0
+MOLN.US,D,20210916,000000,19.97,20.318,19.7,20.21,70283,0
+MOLN.US,D,20210917,000000,19.88,20.71,19.75,19.91,6376,0
+MOLN.US,D,20210920,000000,19.59,20.27,19.59,19.835,5403,0
+MOLN.US,D,20210921,000000,19.77,19.86,19.4,19.41,6720,0
+MOLN.US,D,20210922,000000,19.39,19.435,18.48,19.25,1990,0
+MOLN.US,D,20210923,000000,19.49,19.49,19.37,19.38,911,0
+MOLN.US,D,20210924,000000,19.47,19.5,19.0403,19.21,4794,0
+MOLN.US,D,20210927,000000,19.43,19.735,19.01,19.3,76805,0
+MOLN.US,D,20210928,000000,19.41,19.94,19.28,19.28,2717,0
+MOLN.US,D,20210929,000000,19.44,19.45,18.87,18.96,24430,0
+MOLN.US,D,20210930,000000,19.36,19.6199,19.25,19.61,168934,0
+MOLN.US,D,20211001,000000,19.7,19.7,18.865,19.3,52242,0
+MOLN.US,D,20211004,000000,19.35,19.35,18.1,18.54,28923,0
+MOLN.US,D,20211005,000000,18.41,18.54,18.12,18.52,2797,0
+MOLN.US,D,20211006,000000,20.27,20.6207,19.905,20.49,62996,0
+MOLN.US,D,20211007,000000,19.47,20.29,19.4,19.84,8623,0
+MOLN.US,D,20211008,000000,19.885,20.28,19.49,19.65,41841,0
+MOLN.US,D,20211011,000000,19.94,20.0322,19.16,19.42,14379,0
+MOLN.US,D,20211012,000000,19.96,20.045,19.5,19.58,8094,0
+MOLN.US,D,20211013,000000,19.77,20.27,19.47,19.66,26662,0
+MOLN.US,D,20211014,000000,20.15,20.15,19.47,20,5927,0
+MOLN.US,D,20211015,000000,19.88,19.88,19.36,19.8,6581,0
+MOLN.US,D,20211018,000000,19.85,19.9792,19.715,19.9792,2092,0
+MOLN.US,D,20211019,000000,19.82,19.95,19.67,19.95,1023,0
+MOLN.US,D,20211020,000000,19.62,19.65,19.41,19.49,2533,0
+MOLN.US,D,20211021,000000,20,20,19.11,19.11,2241,0
+MOLN.US,D,20211022,000000,19.83,19.9599,19.7,19.7,1509,0
+MOLN.US,D,20211025,000000,19.3,19.48,19.185,19.48,1893,0
+MOLN.US,D,20211026,000000,19.15,19.15,19.15,19.15,632,0
+MOLN.US,D,20211027,000000,19.1001,19.1001,19.03,19.07,1964,0
+MOLN.US,D,20211028,000000,19.27,19.27,18.7,18.8075,2551,0
+MOLN.US,D,20211029,000000,18.94,18.94,18.5,18.61,1588,0
+MOLN.US,D,20211101,000000,19.02,19.23,18.6,18.95,6156,0
+MOLN.US,D,20211102,000000,19.3,19.49,19.26,19.49,1126,0
+MOLN.US,D,20211103,000000,19.49,19.49,19.16,19.32,896,0
+MOLN.US,D,20211104,000000,19.17,19.23,19.17,19.23,1830,0
+MOLN.US,D,20211105,000000,18.93,18.93,17.75,17.76,9126,0
+MOLN.US,D,20211108,000000,15,15.08,14.34,14.51,72684,0
+MOLN.US,D,20211109,000000,15.03,15.5999,14.98,14.99,30888,0
+MOLN.US,D,20211110,000000,15.16,15.36,14.69,14.84,9486,0
+MOLN.US,D,20211111,000000,14.8227,15.0499,14.51,14.64,6384,0
+MOLN.US,D,20211112,000000,14.7701,14.88,14.6802,14.74,3733,0
+MOLN.US,D,20211115,000000,14.96,14.96,14.79,14.79,1947,0
+MOLN.US,D,20211116,000000,10.8,11,9.57,10.15,181887,0
+MOLN.US,D,20211117,000000,10.26,11.2994,9.9648,10.5,117548,0
+MOLN.US,D,20211118,000000,10,10.31,9.95,9.99,30773,0
+MOLN.US,D,20211119,000000,10.45,10.68,10.1201,10.45,27502,0
+MOLN.US,D,20211122,000000,11.73,11.93,11.47,11.61,49956,0
+MOLN.US,D,20211123,000000,12.21,12.21,11.53,11.86,24080,0
+MOLN.US,D,20211124,000000,11.25,11.43,11.12,11.24,8957,0
+MOLN.US,D,20211126,000000,11.53,11.58,11.21,11.41,3581,0
+MOLN.US,D,20211129,000000,11.55,12.0015,11.49,11.73,10900,0
+MOLN.US,D,20211130,000000,13.5,14.52,13.5,14.01,217307,0
+MOLN.US,D,20211201,000000,14.08,14.08,13,13.57,47852,0
+MOLN.US,D,20211202,000000,13.85,14.1,13.45,13.6,24856,0
+MOLN.US,D,20211203,000000,13.91,13.99,13.5713,13.61,8947,0
+MOLN.US,D,20211206,000000,13.4,13.58,13.285,13.39,42852,0
+MOLN.US,D,20211207,000000,13.94,14.4763,13.84,14.27,13904,0
+MOLN.US,D,20211208,000000,14.62,14.62,14.25,14.385,8768,0
+MOLN.US,D,20211209,000000,14.25,14.33,14,14.2,7429,0
+MOLN.US,D,20211210,000000,14.27,14.31,14.085,14.25,10282,0
+MOLN.US,D,20211213,000000,14.79,14.95,14.2907,14.59,9190,0
+MOLN.US,D,20211214,000000,16.03,16.19,15.74,16.08,59305,0
+MOLN.US,D,20211215,000000,15.82,16.02,15.61,15.7,24432,0
+MOLN.US,D,20211216,000000,16.37,17.14,16.3,16.97,14996,0
+MOLN.US,D,20211217,000000,17.87,18.5,17.75,18.5,48538,0
+MOLN.US,D,20211220,000000,18.77,19.83,18.66,19.75,31748,0
+MOLN.US,D,20211221,000000,19.27,19.97,19.25,19.89,21770,0
+MOLN.US,D,20211222,000000,19.15,19.725,19.12,19.66,15337,0
+MOLN.US,D,20211223,000000,19.26,20.3,19.18,20.21,12701,0
+MOLN.US,D,20211227,000000,19.59,20.35,19.35,20.04,15634,0
+MOLN.US,D,20211228,000000,19.41,19.97,19.3,19.95,6467,0
+MOLN.US,D,20211229,000000,19.66,20.46,19.64,20.4269,4016,0
+MOLN.US,D,20211230,000000,19.45,19.74,18.92,19.23,24912,0
+MOLN.US,D,20211231,000000,18.08,19.25,18.08,19.18,3775,0
+MOLN.US,D,20220103,000000,20.04,20.04,18.71,19.4264,10167,0
+MOLN.US,D,20220104,000000,18.85,18.86,17.94,18.04,21683,0
+MOLN.US,D,20220105,000000,17.38,17.38,16.77,17.07,4962,0
+MOLN.US,D,20220106,000000,16.9,17.4299,16.83,17.09,13279,0
+MOLN.US,D,20220107,000000,16.66,16.81,16.14,16.51,9644,0
+MOLN.US,D,20220110,000000,20.34,21.5,19.21,21.5,729638,0
+MOLN.US,D,20220111,000000,23.0741,26.9595,22.87,25.68,451860,0
+MOLN.US,D,20220112,000000,26.69,27.8,25.8472,27.1,174182,0
+MOLN.US,D,20220113,000000,27.85,29.29,27,28.3,160653,0
+MOLN.US,D,20220114,000000,30.12,32.04,29.7,31.89,241530,0
+MOLN.US,D,20220118,000000,27.66,27.77,25.62,26.5,208941,0
+MOLN.US,D,20220119,000000,27.75,28.33,27.41,27.92,71108,0
+MOLN.US,D,20220120,000000,29.38,29.9499,28.9252,29.89,51878,0
+MOLN.US,D,20220121,000000,29.7,30.1199,28.93,30.07,82791,0
+MOLN.US,D,20220124,000000,27.76,28.58,27.3,28.55,85463,0
+MOLN.US,D,20220125,000000,27.91,28.21,27.12,27.85,38594,0
+MOLN.US,D,20220126,000000,28.75,29.5,28.3517,29.5,56427,0
+MOLN.US,D,20220127,000000,27.61,28,27.3321,27.96,29431,0
+MOLN.US,D,20220128,000000,26.32,27.44,26.31,27.44,24129,0
+MOLN.US,D,20220131,000000,27.02,27.55,27,27.35,14612,0
+MOLN.US,D,20220201,000000,28.27,29.06,28,29.06,60518,0
+MOLN.US,D,20220202,000000,28.2729,28.86,28.26,28.68,5787,0
+MOLN.US,D,20220203,000000,26.77,27.68,26.68,27.01,8113,0
+MOLN.US,D,20220204,000000,26.89,26.98,25.76,26.65,10975,0
+MOLN.US,D,20220207,000000,26.67,27.19,26.37,27.08,19844,0
+MOLN.US,D,20220208,000000,26.25,26.25,25.34,26.01,31654,0
+MOLN.US,D,20220209,000000,26.25,26.25,25.862,26.19,5895,0
+MOLN.US,D,20220210,000000,26.07,26.9299,26.01,26.05,7108,0
+MOLN.US,D,20220211,000000,25.36,26.02,25.22,26,12414,0
+MOLN.US,D,20220214,000000,26.05,26.3,25.29,25.92,8785,0
+MOLN.US,D,20220215,000000,26.05,26.37,25.78,26.3687,1868,0
+MOLN.US,D,20220216,000000,25.79,26.09,25.63,25.7502,6589,0
+MOLN.US,D,20220217,000000,25.27,25.34,24.7504,25.34,8469,0
+MOLN.US,D,20220218,000000,24.18,24.79,23.6234,23.985,17701,0
+MOLN.US,D,20220222,000000,22.55,23.3499,22.53,22.77,18307,0
+MOLN.US,D,20220223,000000,23.01,23.8,22.88,23,8541,0
+MOLN.US,D,20220224,000000,21.25,22.76,21.25,22.76,19259,0
+MOLN.US,D,20220225,000000,23.4614,23.4614,23.4614,23.4614,1102,0
+MOLN.US,D,20220228,000000,23.72,24.1943,23.72,24.15,4394,0
+MOLN.US,D,20220301,000000,24.88,25.866,24.88,25.25,9522,0
+MOLN.US,D,20220302,000000,24.75,25.6773,24.75,24.9467,3325,0
+MOLN.US,D,20220303,000000,25.315,25.315,24.54,24.6,1822,0
+MOLN.US,D,20220304,000000,24.41,24.8697,24.0001,24.03,3355,0
+MOLN.US,D,20220307,000000,23.27,23.27,22.7601,22.7601,4781,0
+MOLN.US,D,20220308,000000,23.69,23.72,23.6684,23.72,2936,0
+MOLN.US,D,20220309,000000,24.13,25.1607,24.13,24.37,2786,0
+MOLN.US,D,20220310,000000,25.41,25.8758,24.98,24.98,11760,0
+MOLN.US,D,20220311,000000,24.39,24.44,23.3,23.64,7967,0
+MOLN.US,D,20220314,000000,23.51,23.56,22.58,22.58,2772,0
+MOLN.US,D,20220315,000000,21,21,20.21,20.51,4821,0
+MOLN.US,D,20220316,000000,20.47,20.52,20.04,20.3765,6024,0
+MOLN.US,D,20220317,000000,20.58,21.305,20.28,21.3,4861,0
+MOLN.US,D,20220318,000000,20.44,21.3341,20.35,20.5,3356,0
+MOLN.US,D,20220321,000000,20.81,20.85,20.3301,20.65,11093,0
+MOLN.US,D,20220322,000000,20.25,20.8399,20.1158,20.8399,5281,0
+MOLN.US,D,20220323,000000,20.38,20.7,20.35,20.56,3461,0
+MOLN.US,D,20220324,000000,21.08,21.29,20.835,20.86,9001,0
+MOLN.US,D,20220325,000000,21,21.09,20.57,20.99,3045,0
+MOLN.US,D,20220328,000000,20.68,20.81,20.55,20.81,4869,0
+MOLN.US,D,20220329,000000,19.93,20.9899,19.93,20.1,25033,0
+MOLN.US,D,20220330,000000,20.6,22.02,20.06,20.55,8422,0
+MOLN.US,D,20220401,000000,20.19,20.41,20.14,20.41,1356,0
+MOLN.US,D,20220404,000000,20.5099,21.25,20.36,21.22,6871,0
+MOLN.US,D,20220405,000000,21.56,21.8,21.56,21.8,836,0
+MOLN.US,D,20220406,000000,20.97,20.97,20.35,20.93,2649,0
+MOLN.US,D,20220407,000000,20.65,21,20.65,21,2460,0
+MOLN.US,D,20220408,000000,20.8,21.24,20.7,20.7332,4566,0
+MOLN.US,D,20220411,000000,20.15,20.5,20.05,20.43,5204,0
+MOLN.US,D,20220412,000000,19.66,20.0271,19.4402,19.4402,8920,0
+MOLN.US,D,20220413,000000,19.7,19.7,19.4064,19.4064,1620,0
+MOLN.US,D,20220414,000000,19.55,19.7197,19.1001,19.1001,5064,0
+MOLN.US,D,20220418,000000,19.3,19.3,19.19,19.19,397,0
+MOLN.US,D,20220419,000000,18.3,18.4879,18.06,18.27,2908,0
+MOLN.US,D,20220420,000000,18.4,18.4,17.89,18.175,3562,0
+MOLN.US,D,20220421,000000,17.66,17.95,17.11,17.18,4038,0
+MOLN.US,D,20220425,000000,16.49,16.75,16.42,16.5683,5426,0
+MOLN.US,D,20220426,000000,16.03,16.03,13.63,13.89,20007,0
+MOLN.US,D,20220427,000000,8.75,8.76,8.45,8.7,140632,0
+MOLN.US,D,20220428,000000,8.2,8.4,7.87,8.4,39551,0
+MOLN.US,D,20220429,000000,7.94,8.28,7.94,8.05,8135,0
+MOLN.US,D,20220502,000000,7.85,7.85,7.58,7.6,8782,0
+MOLN.US,D,20220503,000000,7.38,7.56,7.2699,7.3079,6033,0
+MOLN.US,D,20220504,000000,7.21,7.294,6.8,7.16,20618,0
+MOLN.US,D,20220505,000000,7.55,7.6334,6.96,7.01,9953,0
+MOLN.US,D,20220506,000000,7.3277,7.3277,6.7624,6.8437,5823,0
+MOLN.US,D,20220509,000000,6.94,6.94,6.2962,6.59,5847,0
+MOLN.US,D,20220510,000000,6.23,6.3127,5.9783,6.15,5976,0
+MOLN.US,D,20220511,000000,6.075,6.2167,5.98,5.98,9644,0
+MOLN.US,D,20220512,000000,6.09,6.09,5.92,6.0768,10541,0
+MOLN.US,D,20220513,000000,7.01,7.13,6.42,6.9,403266,0
+MOLN.US,D,20220516,000000,6.24,6.47,6.24,6.4298,31968,0
+MOLN.US,D,20220517,000000,6.87,7.06,6.625,6.63,46759,0
+MOLN.US,D,20220518,000000,6.99,7.2499,6.99,7.21,41371,0
+MOLN.US,D,20220519,000000,7.05,7.3,7.04,7.08,93407,0
+MOLN.US,D,20220520,000000,7.22,7.315,7.0211,7.22,61298,0
+MOLN.US,D,20220523,000000,7.26,7.26,7.03,7.1,36450,0
+MOLN.US,D,20220524,000000,7.15,7.2499,6.85,6.8831,91010,0
+MOLN.US,D,20220525,000000,7.27,7.27,6.72,6.86,83146,0
+MOLN.US,D,20220526,000000,7,7.035,6.66,6.97,5131,0
+MOLN.US,D,20220527,000000,7.37,7.79,7.14,7.71,159841,0
+MOLN.US,D,20220531,000000,7.4,7.8,7.3,7.6,21336,0
+MOLN.US,D,20220601,000000,7.5,7.54,6.8807,7.33,35906,0
+MOLN.US,D,20220602,000000,6.9166,7.2,6.825,6.93,3320,0
+MOLN.US,D,20220603,000000,7.07,7.41,6.93,7.41,5471,0
+MOLN.US,D,20220606,000000,7.21,7.3,6.895,7.11,38708,0
+MOLN.US,D,20220607,000000,6.88,7.4,6.85,7.35,25474,0
+MOLN.US,D,20220608,000000,7.54,7.75,7.42,7.42,10554,0
+MOLN.US,D,20220609,000000,7.3,7.3,7.1,7.17,24034,0
+MOLN.US,D,20220610,000000,7,7.2,6.85,7.2,13464,0
+MOLN.US,D,20220613,000000,6.46,6.99,6.266,6.54,13625,0
+MOLN.US,D,20220614,000000,6.26,6.6,6,6.6,48466,0
+MOLN.US,D,20220615,000000,6.18,6.79,6.1647,6.79,58848,0
+MOLN.US,D,20220616,000000,6.49,6.49,6.26,6.41,8210,0
+MOLN.US,D,20220617,000000,6.41,7.4851,6.41,6.67,19004,0
+MOLN.US,D,20220621,000000,7.23,7.77,7.12,7.3,23733,0
+MOLN.US,D,20220622,000000,7.17,8,7.17,7.39,20570,0
+MOLN.US,D,20220623,000000,7.38,7.98,7.26,7.98,8165,0
+MOLN.US,D,20220624,000000,7.5,7.52,7.32,7.4,11342,0
+MOLN.US,D,20220627,000000,7.43,7.5,7.14,7.5,11435,0
+MOLN.US,D,20220628,000000,7.4,7.65,7.26,7.58,9601,0
+MOLN.US,D,20220629,000000,7.12,7.35,6.83,6.96,28280,0
+MOLN.US,D,20220630,000000,6.7,6.9,6.6674,6.78,7261,0
+MOLN.US,D,20220701,000000,6.81,6.9439,6.75,6.9439,8984,0
+MOLN.US,D,20220705,000000,6.32,6.9,6.32,6.9,27171,0
+MOLN.US,D,20220706,000000,6.87,7.05,6.5934,6.76,18548,0
+MOLN.US,D,20220707,000000,6.8,7.2,6.7,7.08,25852,0
+MOLN.US,D,20220708,000000,6.93,7.09,6.89,7.09,5622,0
+MOLN.US,D,20220711,000000,7.03,7.04,6.8942,6.8942,1344,0
+MOLN.US,D,20220712,000000,6.82,6.83,6.4084,6.62,3730,0
+MOLN.US,D,20220713,000000,6.46,6.6,6.34,6.4,6539,0
+MOLN.US,D,20220714,000000,6.2344,6.35,6.14,6.35,963,0
+MOLN.US,D,20220715,000000,6.11,6.35,5.95,6.32,20735,0
+MOLN.US,D,20220718,000000,6.3,6.4,6.3,6.3,6482,0
+MOLN.US,D,20220719,000000,6.1725,6.46,6.1725,6.46,13327,0
+MOLN.US,D,20220720,000000,6.315,6.56,6.2999,6.46,16904,0
+MOLN.US,D,20220721,000000,6.15,6.7199,6.15,6.24,40545,0
+MOLN.US,D,20220722,000000,6.2275,6.43,6.19,6.31,20198,0
+MOLN.US,D,20220725,000000,6.25,6.38,6.2499,6.31,20685,0
+MOLN.US,D,20220726,000000,6.32,6.7,6.32,6.49,10073,0
+MOLN.US,D,20220727,000000,6.32,6.4,6.31,6.33,4381,0
+MOLN.US,D,20220728,000000,6.23,6.45,6.23,6.33,4434,0
+MOLN.US,D,20220729,000000,6.45,6.45,6.19,6.19,4462,0
+MOLN.US,D,20220801,000000,6.24,6.29,6.24,6.28,1409,0
+MOLN.US,D,20220802,000000,6.2,6.57,6.19,6.46,16003,0
+MOLN.US,D,20220803,000000,6.6,6.8767,6.6,6.8501,11987,0
+MOLN.US,D,20220804,000000,6.62,6.9099,6.56,6.9099,817,0
+MOLN.US,D,20220805,000000,6.82,6.9099,6.7799,6.8672,14419,0
+MOLN.US,D,20220808,000000,6.6466,6.74,6.52,6.74,7431,0
+MOLN.US,D,20220809,000000,6.62,6.62,6.53,6.6,2042,0
+MOLN.US,D,20220810,000000,6.5133,6.72,6.5133,6.6823,2193,0
+MOLN.US,D,20220811,000000,6.58,6.84,6.4,6.49,9330,0
+MOLN.US,D,20220812,000000,6.49,6.9,6.49,6.9,5117,0
+MOLN.US,D,20220815,000000,6.7535,6.8522,6.57,6.79,1631,0
+MOLN.US,D,20220816,000000,6.79,6.8,6.68,6.7,1800,0
+MOLN.US,D,20220817,000000,6.48,6.63,6.43,6.63,1420,0
+MOLN.US,D,20220818,000000,6.28,6.425,6.1,6.39,15356,0
+MOLN.US,D,20220819,000000,6.305,6.6,6.3,6.59,20941,0
+MOLN.US,D,20220822,000000,6.31,6.52,6.2,6.44,2071,0
+MOLN.US,D,20220823,000000,6.1,6.32,6.04,6.32,6299,0
+MOLN.US,D,20220824,000000,5.98,6.32,5.98,6.3,7181,0
+MOLN.US,D,20220825,000000,6.23,6.95,6.23,6.94,7001,0
+MOLN.US,D,20220826,000000,6.55,6.63,6.43,6.4301,8883,0
+MOLN.US,D,20220829,000000,5.77,6.13,5.77,6.08,13562,0
+MOLN.US,D,20220830,000000,6,6,5.64,5.88,20280,0
+MOLN.US,D,20220831,000000,5.75,5.92,5.71,5.86,8921,0
+MOLN.US,D,20220901,000000,5.56,5.76,5.55,5.71,17193,0
+MOLN.US,D,20220902,000000,5.83,5.91,5.77,5.79,3954,0
+MOLN.US,D,20220906,000000,5.66,5.71,5.5,5.6,7715,0
+MOLN.US,D,20220907,000000,5.69,5.85,5.6036,5.7,8140,0
+MOLN.US,D,20220908,000000,5.85,5.96,5.71,5.73,14350,0
+MOLN.US,D,20220909,000000,6.14,6.17,5.93,6.06,21388,0
+MOLN.US,D,20220912,000000,6.31,6.31,6.23,6.25,31928,0
+MOLN.US,D,20220914,000000,6.19,6.22,6.05,6.05,2471,0
+MOLN.US,D,20220915,000000,6.23,6.31,6.14,6.31,25738,0
+MOLN.US,D,20220916,000000,6.33,6.39,6.26,6.39,13266,0
+MOLN.US,D,20220919,000000,6.18,6.27,6.18,6.239,3299,0
+MOLN.US,D,20220920,000000,6.21,6.21,6.2083,6.2083,1409,0
+MOLN.US,D,20220921,000000,6.2787,6.2787,6.2199,6.2199,520,0
+MOLN.US,D,20220922,000000,6.08,6.08,6.08,6.08,180,0
+MOLN.US,D,20220923,000000,6.12,6.12,6.03,6.12,1672,0
+MOLN.US,D,20220926,000000,6.07,6.105,6,6.0232,4230,0
+MOLN.US,D,20220927,000000,6.23,6.3485,6.1528,6.1528,4750,0
+MOLN.US,D,20220928,000000,6.29,6.39,5.99,6.32,3793,0
+MOLN.US,D,20220929,000000,6.18,6.25,6.13,6.21,3504,0
+MOLN.US,D,20220930,000000,6.49,7.2774,6.4561,6.69,4238,0
+MOLN.US,D,20221003,000000,6.8109,7.05,6.591,7.03,15152,0
+MOLN.US,D,20221004,000000,6.8,7.001,6.7,6.94,5915,0
+MOLN.US,D,20221005,000000,6.505,6.75,6.3,6.54,4271,0
+MOLN.US,D,20221007,000000,6.5285,6.67,6.5285,6.61,773,0
+MOLN.US,D,20221010,000000,6.13,6.13,6.0081,6.095,3178,0
+MOLN.US,D,20221011,000000,6,6.3325,6,6.2592,21161,0
+MOLN.US,D,20221012,000000,6.39,6.5444,6.15,6.18,45581,0
+MOLN.US,D,20221013,000000,6.1207,6.2325,6,6.2325,17779,0
+MOLN.US,D,20221014,000000,6.3089,6.3395,6,6.09,17455,0
+MOLN.US,D,20221017,000000,6.35,6.575,6,6.23,38557,0
+MOLN.US,D,20221018,000000,6.48,6.57,6.21,6.25,12707,0
+MOLN.US,D,20221019,000000,6.32,6.362,6.0315,6.0315,1421,0
+MOLN.US,D,20221020,000000,6.11,6.35,6.11,6.13,4843,0
+MOLN.US,D,20221021,000000,6.34,6.51,6.19,6.3868,6363,0
+MOLN.US,D,20221024,000000,6.34,6.37,6.045,6.1,1886,0
+MOLN.US,D,20221025,000000,6.34,6.35,6.34,6.35,1246,0
+MOLN.US,D,20221026,000000,6.73,6.73,6.55,6.5834,10850,0
+MOLN.US,D,20221027,000000,6.24,6.92,6.24,6.41,11322,0
+MOLN.US,D,20221028,000000,6.47,6.48,6,6.2775,5052,0
+MOLN.US,D,20221031,000000,6.4,6.47,6.2301,6.2301,4861,0
+MOLN.US,D,20221101,000000,6.39,6.41,6.16,6.16,1308,0
+MOLN.US,D,20221102,000000,6.33,6.34,6.23,6.236,8094,0
+MOLN.US,D,20221103,000000,6.185,6.25,6.185,6.25,1122,0
+MOLN.US,D,20221104,000000,6.3122,6.3122,5.99,6.09,17600,0
+MOLN.US,D,20221107,000000,6.355,6.355,6.14,6.262,31935,0
+MOLN.US,D,20221108,000000,6.38,6.42,6.274,6.347,14764,0
+MOLN.US,D,20221109,000000,6.44,6.4697,6.35,6.44,5824,0
+MOLN.US,D,20221110,000000,6.5782,6.69,6.26,6.37,35285,0
+MOLN.US,D,20221111,000000,6.49,6.7,6.36,6.63,8265,0
+MOLN.US,D,20221114,000000,6.82,6.94,6.656,6.81,26452,0
+MOLN.US,D,20221115,000000,6.94,6.94,6.94,6.94,1970,0
+MOLN.US,D,20221116,000000,6.84,6.85,6.84,6.84,1296,0
+MOLN.US,D,20221117,000000,6.78,6.78,6.5,6.6515,6256,0
+MOLN.US,D,20221118,000000,6.67,6.68,6.59,6.66,1554,0
+MOLN.US,D,20221121,000000,6.49,6.49,6.49,6.49,209,0
+MOLN.US,D,20221122,000000,6.39,6.39,6.39,6.39,187,0
+MOLN.US,D,20221123,000000,6.345,7,6.345,6.6905,4864,0
+MOLN.US,D,20221125,000000,6.62,6.62,6.56,6.57,846,0
+MOLN.US,D,20221128,000000,6.505,6.7542,6.505,6.66,2735,0
+MOLN.US,D,20221130,000000,6.64,6.64,6.4,6.4,2529,0
+MOLN.US,D,20221201,000000,7.1,7.25,6.6182,7.08,14290,0
+MOLN.US,D,20221202,000000,7.1966,7.22,6.89,6.96,23084,0
+MOLN.US,D,20221205,000000,7.15,7.15,6.55,6.82,6928,0
+MOLN.US,D,20221206,000000,6.64,6.64,6.64,6.64,802,0
+MOLN.US,D,20221207,000000,6.655,6.655,6.655,6.655,315,0
+MOLN.US,D,20221209,000000,6.88,6.88,6.53,6.68,1260,0
+MOLN.US,D,20221212,000000,6.665,6.9,6.63,6.7,15763,0
+MOLN.US,D,20221213,000000,6.83,6.91,6.745,6.91,24964,0
+MOLN.US,D,20221214,000000,6.72,7.0441,6.66,7.0441,1244,0
+MOLN.US,D,20221215,000000,6.79,6.84,6.79,6.84,1363,0
+MOLN.US,D,20221216,000000,6.6,6.6,6.6,6.6,287,0
+MOLN.US,D,20221219,000000,6.55,6.56,6.4,6.4,1900,0
+MOLN.US,D,20221220,000000,6.64,6.69,6.52,6.69,1898,0
+MOLN.US,D,20221221,000000,6.64,6.65,6.55,6.55,864,0
+MOLN.US,D,20221222,000000,6.49,6.53,6.2625,6.5,1298,0
+MOLN.US,D,20221223,000000,6.5,6.555,6.5,6.555,5359,0
+MOLN.US,D,20221227,000000,6.5,6.5,6.07,6.244,3675,0
+MOLN.US,D,20221228,000000,6.18,6.38,6.17,6.25,1700,0
+MOLN.US,D,20221229,000000,6.27,6.27,6.17,6.1701,1036,0
+MOLN.US,D,20221230,000000,6.11,6.55,5.9134,6.55,11343,0
+MOLN.US,D,20230103,000000,6.42,6.42,6.42,6.42,257,0
+MOLN.US,D,20230104,000000,6.32,6.5399,6.32,6.5399,508,0
+MOLN.US,D,20230105,000000,6.301,6.35,6.301,6.306,954,0
+MOLN.US,D,20230106,000000,6.31,6.311,6.31,6.311,971,0
+MOLN.US,D,20230109,000000,7.0648,7.14,7,7,2249,0
+MOLN.US,D,20230110,000000,6.81,6.9769,6.81,6.87,4489,0
+MOLN.US,D,20230111,000000,6.6434,6.6434,6.6434,6.6434,1666,0
+MOLN.US,D,20230112,000000,6.45,6.45,6.33,6.4372,782,0
+MOLN.US,D,20230113,000000,6.8028,6.8028,6.8028,6.8028,1457,0
+MOLN.US,D,20230117,000000,6.96,7.12,6.8957,7,2548,0
+MOLN.US,D,20230119,000000,7.08,7.08,7.04,7.04,580,0
+MOLN.US,D,20230120,000000,6.9701,7.03,6.84,7.03,7818,0
+MOLN.US,D,20230123,000000,7.13,7.3599,7.13,7.32,2334,0
+MOLN.US,D,20230124,000000,7.14,7.26,7,7.195,1900,0
+MOLN.US,D,20230125,000000,7,7,7,7,574,0
+MOLN.US,D,20230126,000000,6.7,6.7336,6.7,6.7336,370,0
+MOLN.US,D,20230127,000000,6.5,6.67,6.5,6.58,4193,0
+MOLN.US,D,20230130,000000,6.4499,6.64,6.3292,6.61,4915,0
+MOLN.US,D,20230131,000000,6.33,6.46,6.33,6.45,2928,0
+MOLN.US,D,20230201,000000,6.41,6.53,6.4,6.4844,4606,0
+MOLN.US,D,20230202,000000,6.75,6.77,6.63,6.63,1836,0
+MOLN.US,D,20230203,000000,6.5,6.7083,6.4899,6.5,3837,0
+MOLN.US,D,20230206,000000,6.57,6.64,6.57,6.6312,2417,0
+MOLN.US,D,20230207,000000,6.48,6.975,6.48,6.91,11022,0
+MOLN.US,D,20230208,000000,6.62,6.65,6.4511,6.53,3886,0
+MOLN.US,D,20230209,000000,6.61,6.67,6.61,6.67,850,0
+MOLN.US,D,20230214,000000,6.4353,6.54,6.4353,6.54,812,0
+MOLN.US,D,20230215,000000,6.47,6.53,6.365,6.42,3714,0
+MOLN.US,D,20230216,000000,6.3,6.7,5.98,6.69,9906,0
+MOLN.US,D,20230217,000000,6.26,6.33,6.26,6.28,588,0
+MOLN.US,D,20230221,000000,6.38,6.38,6.205,6.3,695,0
+MOLN.US,D,20230222,000000,6.28,6.5438,6.27,6.35,1009,0
+MOLN.US,D,20230224,000000,6.08,6.4078,6.08,6.1603,878,0
+MOLN.US,D,20230227,000000,6.09,6.2994,6.0701,6.2994,5283,0
+MOLN.US,D,20230228,000000,6.38,6.38,6.24,6.25,3515,0
+MOLN.US,D,20230301,000000,6.13,6.13,6.032,6.032,480,0
+MOLN.US,D,20230302,000000,6.22,6.22,6.22,6.22,353,0
+MOLN.US,D,20230306,000000,5.9801,5.9801,5.9801,5.9801,246,0
+MOLN.US,D,20230307,000000,6.377,6.377,6.0974,6.0974,384,0
+MOLN.US,D,20230308,000000,6.3,6.4899,6.105,6.4899,1388,0
+MOLN.US,D,20230309,000000,6.35,6.35,5.78,6.145,2028,0
+MOLN.US,D,20230310,000000,6.1808,6.1808,5.915,5.915,1571,0
+MOLN.US,D,20230313,000000,6.11,6.45,6.11,6.45,1424,0
+MOLN.US,D,20230314,000000,6.0901,6.092,5.902,5.95,4681,0
+MOLN.US,D,20230315,000000,5.83,5.91,5.82,5.86,4259,0
+MOLN.US,D,20230316,000000,5.95,6.01,5.8995,6,5591,0
+MOLN.US,D,20230317,000000,5.9,5.98,5.9,5.9,1104,0
+MOLN.US,D,20230320,000000,5.88,6,5.87,6,3258,0
+MOLN.US,D,20230321,000000,5.71,6.02,5.71,5.96,6983,0
+MOLN.US,D,20230322,000000,5.9214,5.97,5.8036,5.8036,1326,0
+MOLN.US,D,20230323,000000,5.84,5.99,5.84,5.99,2121,0
+MOLN.US,D,20230324,000000,5.96,6,5.94,5.94,1143,0
+MOLN.US,D,20230327,000000,6,6,6,6,332,0
+MOLN.US,D,20230328,000000,6,6.115,6,6.115,738,0
+MOLN.US,D,20230329,000000,6.07,6.07,6.07,6.07,232,0
+MOLN.US,D,20230331,000000,6.0379,6.0379,6.0379,6.0379,286,0
+MOLN.US,D,20230403,000000,5.82,6.03,5.82,6.03,2487,0
+MOLN.US,D,20230405,000000,5.95,5.95,5.81,5.81,788,0
+MOLN.US,D,20230406,000000,5.9,6.45,5.9,6.2273,2991,0
+MOLN.US,D,20230410,000000,6.19,6.19,6.15,6.15,1354,0
+MOLN.US,D,20230411,000000,6.02,6.02,6.02,6.02,985,0
+MOLN.US,D,20230412,000000,6.3,6.45,6.19,6.19,1849,0
+MOLN.US,D,20230413,000000,6.47,6.47,6.47,6.47,215,0
+MOLN.US,D,20230414,000000,6.53,6.53,6.53,6.53,136,0
+MOLN.US,D,20230417,000000,6.35,6.35,6.35,6.35,303,0
+MOLN.US,D,20230418,000000,5.9001,5.9001,5.9001,5.9001,609,0
+MOLN.US,D,20230419,000000,6.23,6.23,6.2,6.23,1693,0
+MOLN.US,D,20230420,000000,6.39,6.6499,6.32,6.49,2537,0
+MOLN.US,D,20230421,000000,6.55,6.6,6.38,6.58,1287,0
+MOLN.US,D,20230424,000000,6.65,6.7094,6.6001,6.61,2920,0
+MOLN.US,D,20230425,000000,6.61,6.61,6.5,6.56,4169,0
+MOLN.US,D,20230426,000000,6.65,6.67,6.63,6.67,1843,0
+MOLN.US,D,20230427,000000,6.48,6.485,6.48,6.485,2056,0
+MOLN.US,D,20230428,000000,6.59,6.59,6.59,6.59,293,0
+MOLN.US,D,20230501,000000,6.5,6.5,6.4,6.5,1684,0
+MOLN.US,D,20230502,000000,6.67,6.7,6.67,6.7,1300,0
+MOLN.US,D,20230503,000000,6.8,6.8,6.8,6.8,1207,0
+MOLN.US,D,20230505,000000,6.8,6.865,6.8,6.865,464,0
+MOLN.US,D,20230508,000000,6.74,6.74,6.74,6.74,337,0
+MOLN.US,D,20230509,000000,6.35,6.35,6.35,6.35,422,0
+MOLN.US,D,20230511,000000,6.7,6.715,6.69,6.715,899,0
+MOLN.US,D,20230512,000000,6.6986,6.75,6.6986,6.75,1132,0
+MOLN.US,D,20230515,000000,6.6201,6.6201,6.6201,6.6201,745,0
+MOLN.US,D,20230516,000000,6.7674,6.8822,6.75,6.8822,1053,0
+MOLN.US,D,20230517,000000,6.62,6.62,6.5,6.5,669,0
+MOLN.US,D,20230519,000000,6.6101,6.63,6.6101,6.63,1793,0
+MOLN.US,D,20230522,000000,6.6147,6.6299,6.6147,6.6299,333,0
+MOLN.US,D,20230523,000000,6.56,6.5603,6.5501,6.5501,1079,0
+MOLN.US,D,20230526,000000,6.53,6.53,6.53,6.53,426,0
+MOLN.US,D,20230530,000000,6.5,6.5,6.5,6.5,219,0
+MOLN.US,D,20230531,000000,6.3,6.5,6.3,6.42,8169,0
+MOLN.US,D,20230601,000000,6.28,6.29,6.13,6.29,4862,0
+MOLN.US,D,20230602,000000,6.53,6.6,6.47,6.6,4800,0
+MOLN.US,D,20230605,000000,6.63,7.32,6.5801,6.7,5897,0
+MOLN.US,D,20230606,000000,6.785,6.8,6.76,6.76,1016,0
+MOLN.US,D,20230607,000000,6.65,6.65,6.65,6.65,260,0
+MOLN.US,D,20230608,000000,6.9199,6.93,6.9199,6.93,948,0
+MOLN.US,D,20230609,000000,6.6189,6.8399,6.6189,6.8399,1264,0
+MOLN.US,D,20230612,000000,6.6774,6.74,6.6774,6.74,413,0
+MOLN.US,D,20230615,000000,6.8,6.8,6.75,6.75,3289,0
+MOLN.US,D,20230616,000000,6.8,6.8,6.7825,6.7825,732,0
+MOLN.US,D,20230620,000000,6.6112,6.6112,6.506,6.506,1003,0
+MOLN.US,D,20230622,000000,6.41,6.41,6.21,6.21,2328,0
+MOLN.US,D,20230623,000000,6.5499,6.5499,6.5499,6.5499,359,0
+MOLN.US,D,20230626,000000,6.13,6.13,6.13,6.13,302,0
+MOLN.US,D,20230627,000000,6.16,6.35,6.1222,6.35,2478,0
+MOLN.US,D,20230628,000000,6.13,6.13,6.111,6.111,434,0
+MOLN.US,D,20230629,000000,6.22,6.22,6.22,6.22,152,0
+MOLN.US,D,20230703,000000,6.07,6.095,5.95,6.095,4550,0
+MOLN.US,D,20230706,000000,6.36,6.45,6.36,6.45,978,0
+MOLN.US,D,20230707,000000,6.33,6.39,6.33,6.34,809,0
+MOLN.US,D,20230710,000000,6.44,6.44,6.4,6.4,650,0
+MOLN.US,D,20230713,000000,6.62,6.63,6.47,6.54,3182,0
+MOLN.US,D,20230717,000000,6.5,6.686,6.5,6.686,1306,0
+MOLN.US,D,20230719,000000,6.68,6.74,6.68,6.68,722,0
+MOLN.US,D,20230724,000000,6.19,6.19,6.19,6.19,118,0
+MOLN.US,D,20230726,000000,6.2547,6.2547,6.2547,6.2547,240,0
+MOLN.US,D,20230727,000000,6.25,6.25,6.25,6.25,455,0
+MOLN.US,D,20230728,000000,6.17,6.17,5.985,5.985,987,0
+MOLN.US,D,20230802,000000,6.075,6.075,6.075,6.075,620,0
+MOLN.US,D,20230803,000000,6.065,6.065,5.8538,5.8538,905,0
+MOLN.US,D,20230804,000000,6.2,6.2,6.2,6.2,400,0
+MOLN.US,D,20230807,000000,6.22,6.7,6.03,6.03,5146,0
+MOLN.US,D,20230808,000000,5.93,6.54,5.93,6.055,14944,0
+MOLN.US,D,20230809,000000,6.01,6.01,6.01,6.01,156,0
+MOLN.US,D,20230811,000000,6.04,6.04,6.04,6.04,383,0
+MOLN.US,D,20230814,000000,6.65,6.65,6.6332,6.6332,14015,0
+MOLN.US,D,20230815,000000,6.0308,6.13,5.91,6.07,6805,0
+MOLN.US,D,20230817,000000,5.9,6.001,5.9,6,9042,0
+MOLN.US,D,20230818,000000,5.96,6,5.92,6,3799,0
+MOLN.US,D,20230821,000000,6,6,5.76,5.76,9798,0
+MOLN.US,D,20230822,000000,5.93,6,5.8272,5.87,1576,0
+MOLN.US,D,20230823,000000,5.94,6,5.94,6,2483,0
+MOLN.US,D,20230824,000000,5.95,6.09,5.8885,5.8885,3708,0
+MOLN.US,D,20230825,000000,5.99,6,5.98,6,2373,0
+MOLN.US,D,20230828,000000,5.84,6,5.84,6,2312,0
+MOLN.US,D,20230829,000000,5.97,5.97,5.97,5.97,1000,0
+MOLN.US,D,20230830,000000,5.97,6,5.96,5.96,2218,0
+MOLN.US,D,20230831,000000,5.98,5.99,5.9377,5.98,4440,0
+MOLN.US,D,20230901,000000,5.87,6.0469,5.6501,6,3088,0
+MOLN.US,D,20230905,000000,5.87,6.05,5.78,6.05,5011,0
+MOLN.US,D,20230906,000000,5.87,5.88,5.85,5.86,3783,0
+MOLN.US,D,20230907,000000,5.34,6.06,5.29,5.61,47230,0
+MOLN.US,D,20230908,000000,5.55,5.56,5.38,5.55,7314,0
+MOLN.US,D,20230911,000000,5.44,5.5,5.44,5.48,3222,0
+MOLN.US,D,20230912,000000,5.11,5.44,4.97,5.18,15928,0
+MOLN.US,D,20230913,000000,5.16,5.55,4.7,4.9,28488,0
+MOLN.US,D,20230914,000000,4.8,4.9,4.8,4.84,2537,0
+MOLN.US,D,20230915,000000,4.7,5,4.12,4.56,37665,0
+MOLN.US,D,20230918,000000,4.78,4.95,4.49,4.49,5791,0
+MOLN.US,D,20230919,000000,4.59,4.59,4.31,4.34,7469,0
+MOLN.US,D,20230920,000000,4.44,4.44,4.44,4.44,880,0
+MOLN.US,D,20230921,000000,4.425,4.425,4.425,4.425,354,0
+MOLN.US,D,20230922,000000,4.37,4.82,4.37,4.7,13305,0
+MOLN.US,D,20230925,000000,4.435,4.48,4.43,4.48,3254,0
+MOLN.US,D,20230927,000000,4.26,4.26,4.18,4.18,1570,0
+MOLN.US,D,20230928,000000,4.17,4.17,4.17,4.17,532,0
+MOLN.US,D,20230929,000000,4.13,4.22,3.7,4.14,13040,0
+MOLN.US,D,20231006,000000,4.13,4.13,4.1,4.1,473,0
+MOLN.US,D,20231011,000000,4.098,4.3509,4.098,4.3509,726,0
+MOLN.US,D,20231016,000000,4.07,4.07,3.65,3.94,1762,0
+MOLN.US,D,20231017,000000,3.94,3.94,3.94,3.94,259,0
+MOLN.US,D,20231018,000000,3.94,4.02,3.79,4.01,1652,0
+MOLN.US,D,20231019,000000,3.93,4,3.905,3.905,18848,0
+MOLN.US,D,20231020,000000,3.96,4.05,3.95,3.95,1982,0
+MOLN.US,D,20231023,000000,3.88,4.02,3.88,4.019,1159,0
+MOLN.US,D,20231025,000000,3.96,3.96,3.6101,3.6101,722,0
+MOLN.US,D,20231026,000000,3.6301,3.802,3.6301,3.802,578,0
+MOLN.US,D,20231027,000000,3.74,3.74,3.74,3.74,153,0
+MOLN.US,D,20231030,000000,3.6,3.6,3.53,3.53,1848,0
+MOLN.US,D,20231101,000000,3.68,3.68,3.65,3.65,1789,0
+MOLN.US,D,20231102,000000,3.99,4.2,3.76,4.18,23717,0
+MOLN.US,D,20231103,000000,4.21,4.62,3.86,4.62,7755,0
+MOLN.US,D,20231107,000000,4.57,4.57,4.2,4.27,6833,0
+MOLN.US,D,20231108,000000,4.64,4.64,4.42,4.42,661,0
+MOLN.US,D,20231109,000000,4.46,4.46,4.41,4.41,927,0
+MOLN.US,D,20231110,000000,4.3801,4.46,4.1475,4.1475,1329,0
+MOLN.US,D,20231113,000000,4.3631,4.52,4.3631,4.4,1070,0
+MOLN.US,D,20231115,000000,4.42,4.56,4.4,4.4201,2123,0
+MOLN.US,D,20231116,000000,4.53,4.55,4.53,4.55,2218,0
+MOLN.US,D,20231117,000000,4.23,4.44,4.13,4.34,7876,0
+MOLN.US,D,20231124,000000,4.12,4.18,4.12,4.18,1316,0
+MOLN.US,D,20231127,000000,4.3876,4.4,4.29,4.4,1360,0
+MOLN.US,D,20231128,000000,4.4,4.4,4.32,4.36,1559,0
+MOLN.US,D,20231130,000000,4.54,4.54,4.1381,4.2,917,0
+MOLN.US,D,20231201,000000,4.2638,4.2638,4.24,4.24,724,0
+MOLN.US,D,20231204,000000,4.26,4.26,4.26,4.26,470,0
+MOLN.US,D,20231205,000000,4.4465,4.55,4.35,4.35,6386,0
+MOLN.US,D,20231206,000000,4.42,4.61,4.42,4.48,4242,0
+MOLN.US,D,20231207,000000,4.335,4.61,4.15,4.48,6316,0
+MOLN.US,D,20231208,000000,4.32,4.32,4.26,4.2928,629,0
+MOLN.US,D,20231211,000000,4.18,4.18,3.9,3.97,12594,0
+MOLN.US,D,20231212,000000,4.22,4.27,3.97,4.01,9860,0
+MOLN.US,D,20231213,000000,3.98,3.99,3.8822,3.8822,1356,0
+MOLN.US,D,20231214,000000,4.04,4.3536,3.88,4.17,3171,0
+MOLN.US,D,20231215,000000,3.98,4.38,3.98,4.38,512,0
+MOLN.US,D,20231218,000000,4.4,4.4,4.349,4.349,747,0
+MOLN.US,D,20231219,000000,4.2549,4.3168,4.2549,4.3168,686,0
+MOLN.US,D,20231221,000000,4.4338,4.48,4.4338,4.48,537,0
+MOLN.US,D,20231222,000000,4.4452,4.57,4.4452,4.57,5193,0
+MOLN.US,D,20231226,000000,4.39,4.43,4.33,4.33,4686,0
+MOLN.US,D,20231228,000000,4.3709,4.3709,4.3,4.37,1223,0
+MOLN.US,D,20231229,000000,4.2594,4.2594,3.86,4.1799,3057,0
+MOLN.US,D,20240102,000000,3.72,4.2,3.72,4.17,1325,0
+MOLN.US,D,20240103,000000,4.435,5.08,4.38,5,39535,0
+MOLN.US,D,20240104,000000,4.68,4.68,4.22,4.23,524555,0
+MOLN.US,D,20240105,000000,4.32,4.43,4.2001,4.249,32862,0
+MOLN.US,D,20240108,000000,4.55,4.76,4.43,4.75,46143,0
+MOLN.US,D,20240109,000000,4.66,4.66,4.37,4.43,21777,0
+MOLN.US,D,20240110,000000,4.7,4.74,4.52,4.67,22233,0
+MOLN.US,D,20240111,000000,4.7114,4.81,4.62,4.77,24372,0
+MOLN.US,D,20240112,000000,4.56,4.79,4.56,4.77,10375,0
+MOLN.US,D,20240116,000000,4.52,4.77,4.5001,4.77,7284,0
+MOLN.US,D,20240117,000000,4.52,4.7689,4.3842,4.61,17892,0
+MOLN.US,D,20240118,000000,4.47,4.69,4.47,4.69,3166,0
+MOLN.US,D,20240119,000000,4.5625,4.5625,4.56,4.56,853,0
+MOLN.US,D,20240122,000000,4.4019,4.6,4.4019,4.6,1735,0
+MOLN.US,D,20240123,000000,4.68,4.68,4.57,4.6,1845,0
+MOLN.US,D,20240124,000000,4.6,4.75,4.59,4.75,1543,0
+MOLN.US,D,20240125,000000,4.67,4.67,4.62,4.62,634,0
+MOLN.US,D,20240126,000000,4.48,4.66,4.48,4.66,1992,0
+MOLN.US,D,20240129,000000,4.594,4.66,4.594,4.66,1586,0
+MOLN.US,D,20240130,000000,4.64,4.66,4.64,4.65,2208,0
+MOLN.US,D,20240131,000000,4.67,4.79,4.67,4.78,3619,0
+MOLN.US,D,20240201,000000,4.78,4.8799,4.64,4.83,3736,0
+MOLN.US,D,20240205,000000,4.7773,4.7773,4.625,4.625,327,0
+MOLN.US,D,20240206,000000,4.5,4.9414,4.5,4.69,7639,0
+MOLN.US,D,20240208,000000,4.6299,4.6299,4.5754,4.5754,582,0
+MOLN.US,D,20240209,000000,4.49,4.6,4.3701,4.6,993,0
+MOLN.US,D,20240212,000000,4.5282,4.55,4.41,4.505,1908,0
+MOLN.US,D,20240213,000000,4.485,4.485,4.485,4.485,387,0
+MOLN.US,D,20240214,000000,4.3772,4.4133,4.3772,4.4133,643,0
+MOLN.US,D,20240215,000000,4.41,4.655,4.41,4.655,2515,0
+MOLN.US,D,20240220,000000,4.51,4.51,4.435,4.45,1493,0
+MOLN.US,D,20240221,000000,4.45,4.45,4.44,4.44,597,0
+MOLN.US,D,20240222,000000,4.48,4.48,4.33,4.4,2335,0
+MOLN.US,D,20240223,000000,4.49,4.54,4.01,4.01,11468,0
+MOLN.US,D,20240226,000000,4.16,4.63,4.16,4.63,4474,0
+MOLN.US,D,20240227,000000,4.62,4.62,4.33,4.52,3838,0
+MOLN.US,D,20240228,000000,4.66,4.66,4.29,4.3,3751,0
+MOLN.US,D,20240301,000000,4.44,4.44,3.9317,4.16,3160,0
+MOLN.US,D,20240304,000000,4.26,4.27,4.14,4.165,2306,0
+MOLN.US,D,20240305,000000,4.035,4.082,4.035,4.082,858,0
+MOLN.US,D,20240306,000000,4.1948,4.2099,4.1948,4.2,1502,0
+MOLN.US,D,20240307,000000,4.17,4.24,4.17,4.24,723,0
+MOLN.US,D,20240308,000000,4.03,4.17,4.03,4.17,1509,0
+MOLN.US,D,20240311,000000,4.115,4.115,4.115,4.115,285,0
+MOLN.US,D,20240312,000000,4.02,4.02,3.99,3.9947,1332,0
+MOLN.US,D,20240313,000000,3.67,3.93,3.35,3.73,8234,0
+MOLN.US,D,20240314,000000,3.95,4,3.805,3.865,1315,0
+MOLN.US,D,20240315,000000,3.9914,3.9914,3.96,3.96,2740,0
+MOLN.US,D,20240318,000000,4,4.36,3.91,4.1853,3515,0
+MOLN.US,D,20240319,000000,3.8892,4.02,3.8701,3.8701,526,0
+MOLN.US,D,20240320,000000,3.88,3.88,3.88,3.88,557,0
+MOLN.US,D,20240322,000000,4.065,4.065,4.065,4.065,183,0
+MOLN.US,D,20240325,000000,4.18,4.19,4.13,4.18,880,0
+MOLN.US,D,20240326,000000,3.965,4.24,3.965,4.24,1464,0
+MOLN.US,D,20240327,000000,4.08,4.2,4.04,4.2,2231,0
+MOLN.US,D,20240402,000000,3.9,3.9,3.9,3.9,1067,0
+MOLN.US,D,20240403,000000,3.82,4.0476,3.7807,4.0476,3327,0
+MOLN.US,D,20240404,000000,3.95,3.9725,3.9,3.91,15387,0
+MOLN.US,D,20240405,000000,4.12,4.15,3.95,3.95,7849,0
+MOLN.US,D,20240408,000000,3.8863,3.97,3.8863,3.96,7580,0
+MOLN.US,D,20240410,000000,3.86,4.1807,3.85,4.06,2949,0
+MOLN.US,D,20240411,000000,3.98,4.05,3.85,3.86,25476,0
+MOLN.US,D,20240412,000000,3.835,4.9,3.61,3.95,13546,0
+MOLN.US,D,20240415,000000,3.95,3.95,3.95,3.95,6584,0
+MOLN.US,D,20240416,000000,3.93,3.94,3.78,3.91,3162,0
+MOLN.US,D,20240418,000000,3.74,3.74,3.74,3.74,319,0
+MOLN.US,D,20240419,000000,3.67,3.775,3.32,3.32,6209,0
+MOLN.US,D,20240422,000000,3.7212,3.89,3.7212,3.88,3548,0
+MOLN.US,D,20240426,000000,3.88,3.88,3.88,3.88,254,0
+MOLN.US,D,20240429,000000,3.6,3.96,3.6,3.7,2558,0
+MOLN.US,D,20240430,000000,3.97,3.97,3.78,3.781,4726,0
+MOLN.US,D,20240501,000000,3.765,4.272,3.6,3.87,4917,0
+MOLN.US,D,20240502,000000,3.88,4.025,3.765,3.765,16919,0
+MOLN.US,D,20240503,000000,3.96,4.2,3.92,3.98,2011,0
+MOLN.US,D,20240506,000000,3.83,4.21,3.61,3.61,4436,0
+MOLN.US,D,20240507,000000,3.83,3.92,3.575,3.65,7707,0
+MOLN.US,D,20240508,000000,3.67,3.76,3.67,3.76,645,0
+MOLN.US,D,20240509,000000,3.95,4.49,3.7011,3.7011,3086,0
+MOLN.US,D,20240510,000000,3.7,4.07,3.7,3.8,661,0
+MOLN.US,D,20240514,000000,3.6799,3.6799,3.5477,3.5477,1508,0
+MOLN.US,D,20240515,000000,3.6324,3.71,3.53,3.71,1730,0
+MOLN.US,D,20240516,000000,3.87,3.87,3.87,3.87,113,0
+MOLN.US,D,20240517,000000,3.8,3.8,3.75,3.78,537,0
+MOLN.US,D,20240520,000000,3.8,3.8,3.67,3.73,5393,0
+MOLN.US,D,20240521,000000,3.58,3.58,3.58,3.58,1012,0
+MOLN.US,D,20240522,000000,3.63,3.8,3.63,3.8,216,0
+MOLN.US,D,20240523,000000,3.74,3.99,3.7,3.81,18860,0
+MOLN.US,D,20240524,000000,3.8,3.8,3.8,3.8,340,0
+MOLN.US,D,20240529,000000,3.838,4.2299,3.838,4.2299,556,0
+MOLN.US,D,20240530,000000,3.74,4.07,3.74,4.07,967,0
+MOLN.US,D,20240531,000000,3.6,3.6,3.6,3.6,282,0
+MOLN.US,D,20240603,000000,4.21,4.21,3.62,3.62,148271,0
+MOLN.US,D,20240604,000000,4.01,4.01,3.79,3.885,35950,0
+MOLN.US,D,20240605,000000,4.14,4.18,4,4.18,3384,0
+MOLN.US,D,20240606,000000,4.18,4.28,4.025,4.28,4618,0
+MOLN.US,D,20240607,000000,4.16,4.17,4.07,4.07,2708,0
+MOLN.US,D,20240610,000000,4.4,4.4,4.4,4.4,260,0
+MOLN.US,D,20240611,000000,4.92,4.99,4.785,4.99,29860,0
+MOLN.US,D,20240612,000000,5.88,6.11,5.8,5.8,38056,0
+MOLN.US,D,20240613,000000,6.1,6.145,5.54,5.95,398460,0
+MOLN.US,D,20240614,000000,6.8,6.87,6.35,6.77,129661,0
+MOLN.US,D,20240617,000000,7.3,7.36,7.05,7.29,48365,0
+MOLN.US,D,20240618,000000,7.5,8.14,7.49,7.96,36314,0
+MOLN.US,D,20240620,000000,10.08,12.7,9.3,11.01,383716,0
+MOLN.US,D,20240621,000000,9.92,10.2,9.3,9.6,86497,0
+MOLN.US,D,20240624,000000,8.03,8.03,7.14,7.19,63431,0
+MOLN.US,D,20240625,000000,7.34,7.6599,7.24,7.26,19030,0
+MOLN.US,D,20240626,000000,7.17,7.4384,6.9201,7.315,19339,0
+MOLN.US,D,20240627,000000,7.26,7.4,6.78,7.0515,13376,0
+MOLN.US,D,20240628,000000,7.09,7.308,7.09,7.23,4510,0
+MOLN.US,D,20240701,000000,7.355,7.6299,6.8479,7.35,9144,0
+MOLN.US,D,20240702,000000,6.8,7.55,6.795,7,40133,0
+MOLN.US,D,20240703,000000,6.58,6.99,6.46,6.62,6789,0
+MOLN.US,D,20240705,000000,6.43,7.18,6.43,6.53,18516,0
+MOLN.US,D,20240708,000000,6.56,6.85,6.4,6.49,28572,0
+MOLN.US,D,20240709,000000,6.61,6.74,6.46,6.55,9282,0
+MOLN.US,D,20240710,000000,6.8,6.81,6.7656,6.7656,1010,0
+MOLN.US,D,20240711,000000,6.86,6.86,6.66,6.7,3385,0
+MOLN.US,D,20240712,000000,6.69,6.805,6.02,6.18,25976,0
+MOLN.US,D,20240715,000000,6.55,6.55,6.13,6.21,9179,0
+MOLN.US,D,20240716,000000,6.59,6.59,6.16,6.35,6378,0
+MOLN.US,D,20240717,000000,6.62,6.62,6.52,6.52,1302,0
+MOLN.US,D,20240718,000000,6.56,6.581,6.56,6.581,543,0
+MOLN.US,D,20240722,000000,6.44,6.67,6.1615,6.45,2126,0
+MOLN.US,D,20240723,000000,6.37,6.87,5.7,6.4,30365,0
+MOLN.US,D,20240724,000000,6.4475,6.4475,6.31,6.31,3323,0
+MOLN.US,D,20240725,000000,6.16,6.53,5.75,5.9,42559,0
+MOLN.US,D,20240726,000000,6.44,6.71,5.805,6.3506,25055,0
+MOLN.US,D,20240729,000000,6.3597,6.84,6.04,6.7199,9921,0
+MOLN.US,D,20240730,000000,6.4801,6.5,6.12,6.375,13308,0
+MOLN.US,D,20240731,000000,6.61,12.22,6.5,8.58,445374,0
+MOLN.US,D,20240801,000000,8.21,9.79,7.7777,8,68296,0
+MOLN.US,D,20240802,000000,8.11,8.11,6.51,6.815,81914,0
+MOLN.US,D,20240805,000000,6.3,6.4,5.75,6.01,5228,0
+MOLN.US,D,20240806,000000,5.93,6.45,5.93,6.17,2023,0
+MOLN.US,D,20240807,000000,6.3,6.41,6.05,6.05,8454,0
+MOLN.US,D,20240808,000000,6.1899,6.4,5.84,6.4,6091,0
+MOLN.US,D,20240809,000000,6.17,6.25,5.86,6.0448,7571,0
+MOLN.US,D,20240812,000000,6.062,6.15,6.06,6.15,4076,0
+MOLN.US,D,20240813,000000,6.26,6.5,5.9401,6.38,6782,0
+MOLN.US,D,20240814,000000,6.41,6.48,6.1586,6.38,2236,0
+MOLN.US,D,20240815,000000,6.3534,6.37,6.1668,6.3268,1894,0
+MOLN.US,D,20240816,000000,6.188,6.44,6.188,6.43,1742,0
+MOLN.US,D,20240819,000000,6.214,6.5,5.9999,6.5,4666,0
+MOLN.US,D,20240820,000000,6.375,6.375,6.375,6.375,879,0
+MOLN.US,D,20240821,000000,6.4,6.4,6.325,6.325,1971,0
+MOLN.US,D,20240822,000000,6.5239,6.86,6.5239,6.7,1540,0
+MOLN.US,D,20240823,000000,6.59,7.41,6.1,6.23,12704,0
+MOLN.US,D,20240826,000000,5.98,6.19,5.98,6.19,4302,0
+MOLN.US,D,20240827,000000,6.35,6.92,6.35,6.92,5659,0
+MOLN.US,D,20240828,000000,6.5,6.5,6.1301,6.33,3712,0
+MOLN.US,D,20240829,000000,6.01,6.48,6.01,6.48,1622,0
+MOLN.US,D,20240830,000000,6.29,6.29,5.56,5.68,10374,0
+MOLN.US,D,20240903,000000,5.68,5.74,5.64,5.64,4990,0
+MOLN.US,D,20240904,000000,5.65,5.9121,5.65,5.9121,2783,0
+MOLN.US,D,20240905,000000,5.85,5.85,5.785,5.785,768,0
+MOLN.US,D,20240906,000000,6.34,6.97,5.2659,5.51,10278,0
+MOLN.US,D,20240909,000000,5.72,5.72,5.2,5.625,5334,0
+MOLN.US,D,20240910,000000,5.335,6.17,5.28,5.61,18923,0
+MOLN.US,D,20240911,000000,5.41,5.55,5.22,5.5,8521,0
+MOLN.US,D,20240912,000000,5.51,5.53,5.51,5.53,889,0
+MOLN.US,D,20240913,000000,5.27,5.332,5.11,5.22,5424,0
+MOLN.US,D,20240916,000000,5.3,5.3,5.21,5.21,911,0
+MOLN.US,D,20240917,000000,5.2,5.2,5.08,5.08,1754,0
+MOLN.US,D,20240918,000000,5.03,5.03,4.5759,4.84,1454,0
+MOLN.US,D,20240919,000000,4.46,4.67,4.46,4.67,2341,0
+MOLN.US,D,20240923,000000,4.6,4.7466,4.44,4.73,6373,0
+MOLN.US,D,20240924,000000,4.72,5.0152,4.72,5.0152,1953,0
+MOLN.US,D,20240925,000000,4.97,4.97,4.62,4.62,4726,0
+MOLN.US,D,20240926,000000,4.86,5.3,4.64,4.69,8903,0
+MOLN.US,D,20240927,000000,5.16,5.37,4.74,5.07,13379,0
+MOLN.US,D,20240930,000000,4.7556,5.1347,4.7556,5.0871,11133,0
+MOLN.US,D,20241001,000000,4.75,5,4.69,4.7901,6340,0
+MOLN.US,D,20241002,000000,4.603,4.77,4.37,4.63,11952,0
+MOLN.US,D,20241003,000000,4.55,4.75,4.525,4.58,10069,0
+MOLN.US,D,20241004,000000,4.6,5.02,4.6,5.02,730,0
+MOLN.US,D,20241007,000000,4.86,5.32,4.4,4.76,47698,0
+MOLN.US,D,20241008,000000,4.825,5.35,4.75,4.9062,2319,0
+MOLN.US,D,20241010,000000,5.09,5.35,4.73,4.75,8219,0
+MOLN.US,D,20241014,000000,4.86,4.97,4.75,4.75,2593,0
+MOLN.US,D,20241015,000000,4.83,4.95,4.71,4.95,21057,0
+MOLN.US,D,20241016,000000,4.75,4.9787,4.7,4.95,6432,0
+MOLN.US,D,20241017,000000,4.91,4.99,4.91,4.98,2440,0
+MOLN.US,D,20241018,000000,5.15,5.3445,4.87,4.87,17413,0
+MOLN.US,D,20241021,000000,6.08,7.2499,5.87,6.78,399676,0
+MOLN.US,D,20241022,000000,7.3,7.6,6.23,6.57,109956,0
+MOLN.US,D,20241023,000000,6.19,6.2641,5.59,5.6694,17996,0
+MOLN.US,D,20241024,000000,6.24,6.24,5.75,6.02,6746,0
+MOLN.US,D,20241025,000000,6.53,6.9,6.4,6.49,42253,0
+MOLN.US,D,20241028,000000,6.57,6.57,6.05,6.46,38836,0
+MOLN.US,D,20241029,000000,6.63,6.63,6.11,6.2,19525,0
+MOLN.US,D,20241030,000000,6.17,6.25,6.08,6.15,6584,0
+MOLN.US,D,20241031,000000,6.0035,6.0035,5.3,5.36,21433,0
+MOLN.US,D,20241101,000000,6.21,6.24,6.01,6.12,7813,0
+MOLN.US,D,20241104,000000,6.13,6.185,5.82,6.0564,1434,0
+MOLN.US,D,20241105,000000,5.76,6.0384,5.67,5.7499,9895,0
+MOLN.US,D,20241106,000000,6.0535,6.24,5.777314,6.24,10508,0
+MOLN.US,D,20241107,000000,5.93,6.24,5.87,6.03,29446,0
+MOLN.US,D,20241108,000000,6.11,6.24,5.8427,6.2,8692,0
+MOLN.US,D,20241111,000000,6.1874,6.1874,5.75,5.8184,10692,0
+MOLN.US,D,20241112,000000,5.67,5.7426,5.44,5.6898,3124,0
+MOLN.US,D,20241113,000000,5.7362,5.7362,5.33,5.51,34038,0
+MOLN.US,D,20241114,000000,5.32,5.41,5.25,5.25,16866,0
+MOLN.US,D,20241115,000000,5.33,5.42,5.11,5.33,18492,0
+MOLN.US,D,20241118,000000,5.62,5.85,5.4454,5.83,10800,0
+MOLN.US,D,20241119,000000,5.51,6.145,5.29,5.46,18160,0
+MOLN.US,D,20241120,000000,5.42,5.455,5.19,5.1999,29940,0
+MOLN.US,D,20241121,000000,5.48,5.48,5.16,5.42,11685,0
+MOLN.US,D,20241122,000000,5.2851,5.2851,5.2851,5.2851,785,0
+MOLN.US,D,20241125,000000,5.54,5.8,5.4,5.62,5902,0
+MOLN.US,D,20241126,000000,5.7841,5.7841,5.57,5.645,1909,0
+MOLN.US,D,20241127,000000,5.83,5.83,5.79,5.83,1793,0
+MOLN.US,D,20241129,000000,5.8651,5.8651,5.82,5.82,852,0
+MOLN.US,D,20241202,000000,5.7996,5.95,5.3401,5.4001,168758,0
+MOLN.US,D,20241203,000000,5.5,5.705,5.4935,5.5137,2352,0
+MOLN.US,D,20241204,000000,5.88,5.8801,5.78,5.8299,4475,0
+MOLN.US,D,20241205,000000,5.99,5.99,5.5599,5.81,67467,0
+MOLN.US,D,20241206,000000,5.75,5.81,5.69,5.72,40092,0
+MOLN.US,D,20241209,000000,5.7914,5.7914,5.61,5.61,9143,0
+MOLN.US,D,20241210,000000,5.7273,5.9478,5.5,5.63,106697,0
+MOLN.US,D,20241211,000000,5.54,5.58,5.41,5.51,8518,0
+MOLN.US,D,20241212,000000,5.585,5.65,5.4543,5.55,20366,0
+MOLN.US,D,20241213,000000,5.41,5.45,5.41,5.43,2604,0
+MOLN.US,D,20241216,000000,5.44,5.44,5.26,5.35,30088,0
+MOLN.US,D,20241217,000000,5.33,5.33,5.25,5.25,2281,0
+MOLN.US,D,20241218,000000,5.46,5.46,5.3,5.3,15985,0
+MOLN.US,D,20241219,000000,5.21,5.25,5.165,5.22,2644,0
+MOLN.US,D,20241220,000000,5.19,5.19,5.06,5.08,14993,0
+MOLN.US,D,20241223,000000,5.44,5.44,5.44,5.44,2138,0
+MOLN.US,D,20241224,000000,5.31,5.31,5.31,5.31,2450,0
+MOLN.US,D,20241227,000000,5.2999,5.3,5.2798,5.3,2626,0
+MOLN.US,D,20241230,000000,5.13,5.1308,4.76,4.99,9341,0
+MOLN.US,D,20241231,000000,4.84,4.9823,4.748,4.748,7300,0
+MOLN.US,D,20250102,000000,4.99,5.2,4.85,4.87,7032,0
+MOLN.US,D,20250103,000000,5.08,5.115,4.87,4.87,4921,0
+MOLN.US,D,20250106,000000,5.09,5.13,5.0001,5.055,4500,0
+MOLN.US,D,20250107,000000,5.2559,5.46,5.2559,5.46,10172,0
+MOLN.US,D,20250108,000000,5.23,5.5,5.23,5.49,8602,0
+MOLN.US,D,20250110,000000,5.1,5.46,4.9837,4.9837,7552,0
+MOLN.US,D,20250113,000000,5.5,5.5,5.14,5.395,10814,0
+MOLN.US,D,20250114,000000,5.4909,5.5,5.36,5.36,6640,0
+MOLN.US,D,20250115,000000,5.49,5.91,5.49,5.78,13044,0
+MOLN.US,D,20250116,000000,5.44,5.81,5.44,5.81,3846,0
+MOLN.US,D,20250117,000000,5.45,5.555,5.4,5.555,5034,0
+MOLN.US,D,20250121,000000,5.25,5.3,5.25,5.3,4232,0
+MOLN.US,D,20250122,000000,5.33,5.33,5.3281,5.3281,1661,0
+MOLN.US,D,20250124,000000,5.33,5.33,5.33,5.33,416,0
+MOLN.US,D,20250127,000000,5.41,5.41,5.25,5.31,8093,0
+MOLN.US,D,20250129,000000,5.23,5.23,5.22,5.22,2153,0
+MOLN.US,D,20250130,000000,5.24,5.24,5.23,5.23,5482,0
+MOLN.US,D,20250131,000000,5.2,5.3472,5.14,5.16,6528,0
+MOLN.US,D,20250203,000000,5.05,5.15,5.05,5.05,1531,0
+MOLN.US,D,20250204,000000,5.04,5.04,5.04,5.04,991,0
+MOLN.US,D,20250205,000000,4.9448,4.9448,4.89,4.89,1564,0
+MOLN.US,D,20250206,000000,5.12,5.12,4.86,4.97,3629,0
+MOLN.US,D,20250210,000000,5.1,5.1,5.1,5.1,2555,0
+MOLN.US,D,20250211,000000,4.96,5.05,4.87,4.92,2100,0
+MOLN.US,D,20250214,000000,4.82,4.82,4.8,4.8,2623,0
+MOLN.US,D,20250218,000000,4.78,4.955,4.78,4.9145,1481,0
+MOLN.US,D,20250221,000000,4.795,5.04,4.681,4.681,2707,0
+MOLN.US,D,20250224,000000,4.96,4.96,4.9,4.9,939,0
+MOLN.US,D,20250226,000000,4.87,4.87,4.87,4.87,285,0
+MOLN.US,D,20250227,000000,4.82,4.85,4.82,4.85,413,0
+MOLN.US,D,20250228,000000,4.6,5.05,4.6,5.03,2058,0
+MOLN.US,D,20250304,000000,4.68,5,4.67,4.68,1544,0
+MOLN.US,D,20250305,000000,4.61,4.98,4.61,4.9,3217,0
+MOLN.US,D,20250306,000000,4.65,5.0054,4.65,4.9,1459,0
+MOLN.US,D,20250307,000000,4.54,5.1,4.48,5.01,12920,0
+MOLN.US,D,20250310,000000,4.7,4.8,4.27,4.6385,10169,0
+MOLN.US,D,20250311,000000,4.49,4.7,4.32,4.5,8581,0
+MOLN.US,D,20250312,000000,4.31,4.625,4.31,4.42,4299,0
+MOLN.US,D,20250313,000000,4.4,4.4,4.39,4.39,658,0
+MOLN.US,D,20250314,000000,4.34,4.35,4.33,4.33,581,0
+MOLN.US,D,20250317,000000,4.05,4.43,4.05,4.28,3535,0
+MOLN.US,D,20250318,000000,4.13,4.2588,3.76,3.76,6464,0
+MOLN.US,D,20250319,000000,3.8,4.32,3.8,4.2,3695,0
+MOLN.US,D,20250320,000000,4.03,4.25,4.03,4.25,1223,0
+MOLN.US,D,20250321,000000,4.08,4.08,3.93,3.93,611,0
+MOLN.US,D,20250324,000000,3.88,4.02,3.88,3.9018,1102,0
+MOLN.US,D,20250325,000000,3.88,3.88,3.88,3.88,196,0
+MOLN.US,D,20250326,000000,4.24,4.7724,4.24,4.295,6660,0
+MOLN.US,D,20250327,000000,4.33,4.54,4.25,4.3,11961,0
+MOLN.US,D,20250328,000000,4.2,4.5635,4.2,4.5635,4064,0
+MOLN.US,D,20250331,000000,4.29,4.5,3.8801,3.8801,5744,0
+MOLN.US,D,20250401,000000,4.065,4.31,3.8101,3.84,13897,0
+MOLN.US,D,20250402,000000,3.8,3.8091,3.75,3.8091,2369,0
+MOLN.US,D,20250403,000000,3.705,4.0042,3.65,3.7201,2208,0
+MOLN.US,D,20250404,000000,3.65,4.02,3.5694,3.5694,2169,0
+MOLN.US,D,20250407,000000,3.5173,3.6699,3.5173,3.54,2444,0
+MOLN.US,D,20250408,000000,3.68,4.1482,3.68,3.83,9645,0
+MOLN.US,D,20250409,000000,3.8,3.8,3.51,3.72,5738,0
+MOLN.US,D,20250410,000000,3.74,3.79,3.74,3.79,905,0
+MOLN.US,D,20250411,000000,3.84,3.8673,3.6255,3.8673,2456,0
+MOLN.US,D,20250414,000000,3.86,3.88,3.62,3.86,1241,0
+MOLN.US,D,20250415,000000,3.81,3.99,3.73,3.91,2816,0
+MOLN.US,D,20250416,000000,3.86,3.895,3.57,3.57,1632,0
+MOLN.US,D,20250417,000000,3.75,4,3.75,3.97,6378,0
+MOLN.US,D,20250421,000000,4.16,4.25,3.76,3.77,11091,0
+MOLN.US,D,20250422,000000,3.81,4.03,3.8,3.8789,4800,0
+MOLN.US,D,20250423,000000,4.08,4.22,3.89,3.89,5059,0
+MOLN.US,D,20250424,000000,4.12,4.15,4.08,4.08,1356,0
+MOLN.US,D,20250425,000000,4.09,4.1991,3.99,4.1991,327556,0
+MOLN.US,D,20250428,000000,4.48,4.48,4.0028,4.08,83343,0
+MOLN.US,D,20250429,000000,3.82,3.9723,3.36,3.77,31741,0
+MOLN.US,D,20250430,000000,3.8201,3.955,3.8,3.9,11737,0
+MOLN.US,D,20250501,000000,3.6266,3.86,3.6266,3.7475,2940,0
+MOLN.US,D,20250502,000000,4.08,4.08,3.75,4.08,7415,0
+MOLN.US,D,20250505,000000,4.08,4.15,4.08,4.08,2102,0
+MOLN.US,D,20250506,000000,4.14,4.27,4.06,4.08,3931,0
+MOLN.US,D,20250507,000000,4,4.23,3.79,4.23,2525,0
+MOLN.US,D,20250508,000000,4.22,4.22,3.9643,3.9643,2851,0
+MOLN.US,D,20250509,000000,4.01,4.1,3.95,4.1,2776,0
+MOLN.US,D,20250512,000000,4.0412,4.275,4.0412,4.275,1531,0
+MOLN.US,D,20250513,000000,4.185,4.185,3.8892,3.979,5334,0
+MOLN.US,D,20250514,000000,3.92,3.97,3.9,3.9101,2122,0
+MOLN.US,D,20250515,000000,3.91,4.03,3.85,3.85,6602,0
+MOLN.US,D,20250516,000000,3.89,3.89,3.84,3.84,1072,0
+MOLN.US,D,20250519,000000,3.9,3.95,3.9,3.95,1013,0
+MOLN.US,D,20250520,000000,4.17,4.17,3.94,3.94,3868,0
+MOLN.US,D,20250522,000000,3.9,3.9,3.893,3.893,4133,0
+MOLN.US,D,20250523,000000,3.945,4.11,3.87,4.04,10089,0
+MOLN.US,D,20250527,000000,3.95,4.06,3.95,4.06,1997,0
+MOLN.US,D,20250528,000000,4.05,4.05,4.05,4.05,1139,0
+MOLN.US,D,20250529,000000,3.57745,3.57745,3.57745,3.57745,680,0
+MOLN.US,D,20250530,000000,3.86,4.0793,3.8125,3.8125,2473,0
+MOLN.US,D,20250602,000000,3.62,3.8,3.62,3.79,3022,0
+MOLN.US,D,20250603,000000,3.81,3.82,3.545,3.59,8185,0
+MOLN.US,D,20250604,000000,3.59,3.65,3.56,3.65,3400,0
+MOLN.US,D,20250605,000000,3.64,3.64,3.51,3.56,1273,0
+MOLN.US,D,20250606,000000,3.59,3.7992,3.58,3.7992,1595,0
+MOLN.US,D,20250609,000000,3.8,3.885,3.8,3.885,657,0
+MOLN.US,D,20250610,000000,3.97,3.97,3.6967,3.6967,924,0
+MOLN.US,D,20250611,000000,3.61,3.61,3.61,3.61,882,0
+MOLN.US,D,20250612,000000,3.75,3.9,3.75,3.9,797,0
+MOLN.US,D,20250613,000000,3.68,4.12,3.68,3.84,2053,0
+MOLN.US,D,20250616,000000,3.94,3.95,3.84,3.84,2376,0
+MOLN.US,D,20250617,000000,4.13,4.13,3.76,3.76,2822,0
+MOLN.US,D,20250618,000000,3.82,3.82,3.82,3.82,449,0
+MOLN.US,D,20250620,000000,3.89,3.89,3.89,3.89,285,0
+MOLN.US,D,20250623,000000,3.9,3.9,3.5,3.58,3191,0
+MOLN.US,D,20250625,000000,3.71,3.71,3.68,3.6908,2515,0
+MOLN.US,D,20250626,000000,3.66,3.864,3.58,3.58,5613,0
+MOLN.US,D,20250627,000000,3.67,3.76,3.6299,3.76,7902,0
+MOLN.US,D,20250630,000000,3.74,3.89,3.74,3.82,1591,0
+MOLN.US,D,20250701,000000,3.7282,3.84,3.71,3.71,710,0
+MOLN.US,D,20250702,000000,3.74,3.76,3.74,3.76,638,0
+MOLN.US,D,20250707,000000,3.76,3.76,3.61,3.61,2184,0
+MOLN.US,D,20250708,000000,3.68,3.68,3.58,3.58,3313,0
+MOLN.US,D,20250710,000000,3.6,3.6,3.5501,3.5501,1050,0
+MOLN.US,D,20250711,000000,3.59,3.59,3.59,3.59,497,0
+MOLN.US,D,20250714,000000,3.51,3.55,3.51,3.55,735,0
+MOLN.US,D,20250715,000000,3.62,3.62,3.57,3.57,631,0
+MOLN.US,D,20250716,000000,3.5699,3.7,3.55,3.65,1825,0
+MOLN.US,D,20250717,000000,3.5675,3.66,3.5675,3.65,1367,0
+MOLN.US,D,20250718,000000,3.595,3.595,3.595,3.595,408,0
+MOLN.US,D,20250721,000000,3.78,3.87,3.78,3.85,1572,0
+MOLN.US,D,20250722,000000,3.85,3.85,3.7318,3.7318,881,0
+MOLN.US,D,20250723,000000,3.895,3.895,3.895,3.895,889,0
+MOLN.US,D,20250724,000000,3.9465,4,3.825,3.9999,1976,0
+MOLN.US,D,20250725,000000,4,4,3.825,3.8685,2113,0
+MOLN.US,D,20250728,000000,3.95,3.95,3.94,3.94,938,0
+MOLN.US,D,20250729,000000,3.96,3.96,3.9236,3.95,1380,0
+MOLN.US,D,20250730,000000,3.75,3.8452,3.645,3.8012,1116,0
+MOLN.US,D,20250731,000000,3.7,3.7,3.7,3.7,270,0
+MOLN.US,D,20250801,000000,3.4101,3.53,3.4101,3.53,432,0
+MOLN.US,D,20250804,000000,3.65,3.65,3.65,3.65,675,0
+MOLN.US,D,20250805,000000,3.6,3.94,3.6,3.94,381,0
+MOLN.US,D,20250806,000000,3.4705,3.48,3.4705,3.48,764,0
+MOLN.US,D,20250807,000000,3.665,3.665,3.665,3.665,1281,0
+MOLN.US,D,20250811,000000,3.51,3.51,3.47,3.47,795,0
+MOLN.US,D,20250813,000000,3.68,3.68,3.5575,3.5575,727,0
+MOLN.US,D,20250814,000000,3.46,3.52,3.46,3.52,3190,0
+MOLN.US,D,20250815,000000,3.59,3.59,3.47,3.47,2607,0
+MOLN.US,D,20250818,000000,3.5,3.54,3.47,3.47,2611,0
+MOLN.US,D,20250820,000000,3.54,3.54,3.54,3.54,279,0
+MOLN.US,D,20250821,000000,3.53,3.55,3.53,3.55,752,0
+MOLN.US,D,20250822,000000,3.68,3.8884,3.67,3.67,2151,0
+MOLN.US,D,20250825,000000,3.8,4.8,3.78,4.215,29828,0
+MOLN.US,D,20250826,000000,3.9,3.9002,3.65,3.89,28682,0
+MOLN.US,D,20250827,000000,4.09,4.09,3.73,3.75,6747,0
+MOLN.US,D,20250828,000000,3.7626,3.77,3.6003,3.6003,1638,0
+MOLN.US,D,20250829,000000,3.6,3.75,3.6,3.75,4139,0
+MOLN.US,D,20250902,000000,3.87,3.91,3.75,3.8,2771,0
+MOLN.US,D,20250903,000000,3.69,3.77,3.69,3.72,3503,0
+MOLN.US,D,20250904,000000,3.72,3.86,3.54,3.565,5353,0
+MOLN.US,D,20250905,000000,3.65,3.69,3.58,3.58,1898,0
+MOLN.US,D,20250908,000000,3.6945,3.72,3.58,3.58,2037,0
+MOLN.US,D,20250909,000000,3.72,3.72,3.72,3.72,944,0
+MOLN.US,D,20250910,000000,3.7,3.8499,3.69,3.8499,2889,0
+MOLN.US,D,20250911,000000,3.71,3.76,3.71,3.75,1638,0
+MOLN.US,D,20250912,000000,3.73,3.74,3.72,3.72,2286,0
+MOLN.US,D,20250915,000000,3.79,3.79,3.73,3.745,1078,0
+MOLN.US,D,20250916,000000,3.73,3.73,3.64,3.64,3702,0
+MOLN.US,D,20250918,000000,3.7,3.7,3.69,3.69,4160,0
+MOLN.US,D,20250919,000000,3.657,3.85,3.657,3.77,1547,0
+MOLN.US,D,20250922,000000,3.67,3.68,3.64,3.67,10985,0
+MOLN.US,D,20250924,000000,3.79,3.79,3.68,3.68,883,0
+MOLN.US,D,20250925,000000,3.58,3.6085,3.57,3.6085,876,0
+MOLN.US,D,20250926,000000,3.62,3.85,3.62,3.8468,2749,0
+MOLN.US,D,20250929,000000,3.82,3.82,3.68,3.68,409,0
+MOLN.US,D,20250930,000000,3.69,3.8,3.65,3.71,3651,0
+MOLN.US,D,20251001,000000,3.7,3.7621,3.6767,3.714,1452,0
+MOLN.US,D,20251002,000000,3.6992,3.76,3.6992,3.7094,2737,0
+MOLN.US,D,20251003,000000,3.75,3.75,3.71,3.71,1531,0
+MOLN.US,D,20251006,000000,3.7076,3.75,3.7,3.75,2361,0
+MOLN.US,D,20251007,000000,3.695,3.75,3.695,3.71,2181,0
+MOLN.US,D,20251008,000000,4,4,3.7229,3.89,9696,0
+MOLN.US,D,20251010,000000,3.76,3.8,3.68,3.8,811,0
+MOLN.US,D,20251013,000000,3.89,3.91,3.7493,3.79,3126,0
+MOLN.US,D,20251014,000000,3.81,3.81,3.6,3.73,3295,0
+MOLN.US,D,20251015,000000,3.8099,3.8099,3.8099,3.8099,588,0
+MOLN.US,D,20251016,000000,3.7,3.85,3.7,3.85,792,0
+MOLN.US,D,20251017,000000,3.7748,3.9199,3.7748,3.9199,926,0
+MOLN.US,D,20251020,000000,3.69,3.81,3.69,3.81,841,0
+MOLN.US,D,20251021,000000,3.66,3.7804,3.66,3.7,2448,0
+MOLN.US,D,20251023,000000,3.74,3.74,3.56,3.56,4100,0
+MOLN.US,D,20251024,000000,3.6,3.6001,3.54,3.54,1420,0
+MOLN.US,D,20251027,000000,3.53,3.65,3.53,3.5897,1541,0
+MOLN.US,D,20251028,000000,3.77,3.77,3.75,3.75,399,0
+MOLN.US,D,20251030,000000,3.77,3.77,3.77,3.77,1219,0
+MOLN.US,D,20251031,000000,3.74,3.74,3.6337,3.6337,748,0
+MOLN.US,D,20251103,000000,3.98,4.72,3.8,4.085,80700,0
+MOLN.US,D,20251104,000000,4.1101,4.265,3.72,3.91,22126,0
+MOLN.US,D,20251105,000000,4.02,4.21,3.98,4.0262,9582,0
+MOLN.US,D,20251106,000000,4.32,4.75,4.32,4.68,5620,0
+MOLN.US,D,20251107,000000,3.97,4.75,3.97,4.74,3567,0
+MOLN.US,D,20251110,000000,4.1,4.69,4.03,4.25,5983,0
+MOLN.US,D,20251111,000000,3.87,4.17,3.87,4.03,8923,0
+MOLN.US,D,20251112,000000,4.18,4.46,3.98,4.13,59099,0
+MOLN.US,D,20251113,000000,4.16,4.28,4.16,4.28,1246,0
+MOLN.US,D,20251114,000000,4.1,4.22,4.0746,4.22,2213,0
+MOLN.US,D,20251117,000000,4.34,4.4,4.12,4.26,2133,0
+MOLN.US,D,20251118,000000,4.09,4.275308,3.98,4.12,4033,0
+MOLN.US,D,20251119,000000,4.2786,4.32,4.19,4.19,1190,0
+MOLN.US,D,20251120,000000,4.07,4.2273,4.0667,4.1202,5359,0
+MOLN.US,D,20251121,000000,4.105,4.105,3.99,4.04,2156,0
+MOLN.US,D,20251124,000000,4.111,4.111,4,4,976,0
+MOLN.US,D,20251126,000000,4.11,4.11,4.1,4.1,717,0
+MOLN.US,D,20251128,000000,4.05,4.1216,4.05,4.1216,469,0
+MOLN.US,D,20251201,000000,4.2,4.2,3.99,4.02,2663,0
+MOLN.US,D,20251202,000000,4.25,4.34,4.25,4.32,1491,0
+MOLN.US,D,20251203,000000,4.26,4.61,4.26,4.45,10496,0
+MOLN.US,D,20251204,000000,4.33,4.515,4.32,4.515,1135,0
+MOLN.US,D,20251205,000000,4.3901,4.5243,4.3901,4.52,1271,0
+MOLN.US,D,20251208,000000,4.29,4.29,4.13,4.2039,3527,0
+MOLN.US,D,20251209,000000,4.17,4.33,4.15,4.3059,1825,0
+MOLN.US,D,20251210,000000,4.4,4.49,4.28,4.28,1568,0
+MOLN.US,D,20251211,000000,4.57,4.57,4.47,4.48,1323,0
+MOLN.US,D,20251212,000000,4.325,4.325,4.325,4.325,521,0
+MOLN.US,D,20251215,000000,4.35,4.35,3.92,4.085,20607,0
+MOLN.US,D,20251216,000000,4.09,4.18,4.01,4.18,5573,0
+MOLN.US,D,20251217,000000,4.2,4.26,3.98,4.23,3386,0
+MOLN.US,D,20251218,000000,4.2099,4.4,4.2099,4.28,2211,0
+MOLN.US,D,20251219,000000,4.37,4.39,4.33,4.39,3724,0
+MOLN.US,D,20251222,000000,4.32,4.6,4.32,4.59,6502,0
+MOLN.US,D,20251223,000000,4.4,4.4,4.2,4.34,12249,0
+MOLN.US,D,20251224,000000,4.34,4.34,4.34,4.34,147,0
+MOLN.US,D,20251226,000000,4.1601,4.4416,4.1601,4.23,3736,0
+MOLN.US,D,20251229,000000,4.19,4.43,4.19,4.43,1977,0
+MOLN.US,D,20251230,000000,4.29,4.34,4.2,4.3001,4297,0
+MOLN.US,D,20251231,000000,4.3227,4.3586,4.3001,4.3586,1260,0
+MOLN.US,D,20260102,000000,4.39,4.39,4.21,4.22,1331,0
+MOLN.US,D,20260105,000000,4.25,4.25,4.2113,4.2113,1374,0
+MOLN.US,D,20260106,000000,4.31,4.38,4.2499,4.38,1808,0
+MOLN.US,D,20260107,000000,4.22,4.4799,4.22,4.262,3162,0
+MOLN.US,D,20260108,000000,4.15,4.44,4.12,4.25,17064,0
+MOLN.US,D,20260109,000000,4.13,4.22,4.1,4.1,2682,0
+MOLN.US,D,20260112,000000,4.09,4.31,4.09,4.1657,9817,0
+MOLN.US,D,20260113,000000,4.15,4.28,4.13,4.13,3913,0
+MOLN.US,D,20260114,000000,4.12,4.23,4.11,4.21,2743,0
+MOLN.US,D,20260115,000000,4.27,4.28,4.14,4.28,4115,0
+MOLN.US,D,20260116,000000,4.2,4.235,4.2,4.2,1442,0
+MOLN.US,D,20260120,000000,4.21,4.21,4.05,4.05,10504,0
+MOLN.US,D,20260121,000000,4.06,4.06,3.965,4.0438,3705,0
+MOLN.US,D,20260122,000000,4.06,4.08,3.9944,4.0096,5379,0
+MOLN.US,D,20260123,000000,3.995,4.29,3.995,4.09,6424,0
+MOLN.US,D,20260126,000000,4.15,4.15,4,4,2605,0
+MOLN.US,D,20260127,000000,4.21,4.27,4,4,27734,0
+MOLN.US,D,20260128,000000,4.0301,4.26,4.0301,4.155,6966,0
+MOLN.US,D,20260129,000000,4.13,4.28,4.01,4.1501,5984,0
+MOLN.US,D,20260130,000000,4.25,4.25,4.0925,4.25,4344,0
+MOLN.US,D,20260202,000000,4.6,4.6,4.35,4.5699,8807,0
+MOLN.US,D,20260203,000000,4.73,4.73,4.505,4.505,7810,0
+MOLN.US,D,20260204,000000,4.49,4.625,4.33,4.4,4136,0
+MOLN.US,D,20260205,000000,4.4,4.75,4.4,4.61,11103,0
+MOLN.US,D,20260206,000000,4.605,4.73,4.54,4.7,2111,0
+MOLN.US,D,20260209,000000,4.68,4.68,4.65,4.65,802,0
+MOLN.US,D,20260210,000000,4.74,4.74,4.74,4.74,308,0
+MOLN.US,D,20260211,000000,4.72,4.72,4.65,4.65,651,0
+MOLN.US,D,20260213,000000,4.45,4.605,4.45,4.605,918,0
+MOLN.US,D,20260217,000000,4.64,4.75,4.5449,4.75,1371,0
+MOLN.US,D,20260218,000000,4.73,4.73,4.73,4.73,369,0

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

@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPLT.US,D,20251027,000000,19,20.8558,18,18.34,3287531,0
+MPLT.US,D,20251028,000000,17.75,19.39,16.75,16.75,656800,0
+MPLT.US,D,20251029,000000,16.77,17.66,15,16.55,629952,0
+MPLT.US,D,20251030,000000,16.8,18.37,16.5901,18.37,240739,0
+MPLT.US,D,20251031,000000,18.67,18.8389,16.21,16.92,320028,0
+MPLT.US,D,20251103,000000,17,17.56,15.16,16.91,248268,0
+MPLT.US,D,20251104,000000,16.61,16.61,15.675,16.24,242178,0
+MPLT.US,D,20251105,000000,16.22,16.765,15.78,16,164044,0
+MPLT.US,D,20251106,000000,15.85,16.25,14.0001,16.14,289068,0
+MPLT.US,D,20251107,000000,15.92,16.27,15.01,15.61,267147,0
+MPLT.US,D,20251110,000000,15.73,16.19,14.93,15.39,226774,0
+MPLT.US,D,20251111,000000,15.36,16.1,14.64,15.07,210315,0
+MPLT.US,D,20251112,000000,14.65,16.08,13.33,14.46,370097,0
+MPLT.US,D,20251113,000000,14.2,14.55,13.8,14.28,261466,0
+MPLT.US,D,20251114,000000,14.14,14.631,13.365,14.09,80454,0
+MPLT.US,D,20251117,000000,13.9,14.605,13.69,13.69,90934,0
+MPLT.US,D,20251118,000000,13.49,15.375,13.49,14.87,102082,0
+MPLT.US,D,20251119,000000,14.88,15.35,13.47,14.6,212039,0
+MPLT.US,D,20251120,000000,14.6,15.075,13.28,13.29,136682,0
+MPLT.US,D,20251121,000000,13.96,14.415,13.2,13.99,264746,0
+MPLT.US,D,20251124,000000,13.8,14.32,12.92,13,276177,0
+MPLT.US,D,20251125,000000,12.87,13.55,12.68,12.81,258670,0
+MPLT.US,D,20251126,000000,12.65,13.07,12.24,12.99,361963,0
+MPLT.US,D,20251128,000000,13,14.18,12.9,13.63,136123,0
+MPLT.US,D,20251201,000000,13.99,14,12.77,13.59,158272,0
+MPLT.US,D,20251202,000000,13.51,14.08,12.845,12.89,135011,0
+MPLT.US,D,20251203,000000,14.11,17.25,14.11,16.92,879836,0
+MPLT.US,D,20251204,000000,16.46,18.9495,16,18.34,520699,0
+MPLT.US,D,20251205,000000,18.1,19.2462,17.82,18.49,365645,0
+MPLT.US,D,20251208,000000,18.87,20.1,18,18.45,358919,0
+MPLT.US,D,20251209,000000,18.26,19.01,18.165,18.85,188004,0
+MPLT.US,D,20251210,000000,19.15,21.395,18,20.41,377260,0
+MPLT.US,D,20251211,000000,20.43,21.2,19.455,20.095,225570,0
+MPLT.US,D,20251212,000000,20.24,21.38,20.04,20.7,180681,0
+MPLT.US,D,20251215,000000,20.51,21.55,20.245,21.08,287860,0
+MPLT.US,D,20251216,000000,21.19,21.19,20.01,20.35,231460,0
+MPLT.US,D,20251217,000000,20.1,20.4,19.3878,19.64,245409,0
+MPLT.US,D,20251218,000000,19.21,20.315,19.21,19.94,261922,0
+MPLT.US,D,20251219,000000,19.74,21.13,19.74,20.55,3294597,0
+MPLT.US,D,20251222,000000,20.13,21.47,19.17,19.18,401482,0
+MPLT.US,D,20251223,000000,18.82,19.55,17.8,17.86,149991,0
+MPLT.US,D,20251224,000000,17.78,18.27,17.78,18.12,106550,0
+MPLT.US,D,20251226,000000,18.05,18.35,17.65,18.01,99034,0
+MPLT.US,D,20251229,000000,18,18.25,17.6,17.73,93090,0
+MPLT.US,D,20251230,000000,17.72,18.33,17.72,17.93,80970,0
+MPLT.US,D,20251231,000000,17.9,18.245,17.52,17.565,245317,0
+MPLT.US,D,20260102,000000,17.4,17.78,15.58,16.77,240564,0
+MPLT.US,D,20260105,000000,17.11,17.33,15.775,17.22,142101,0
+MPLT.US,D,20260106,000000,17.22,17.41,16.545,17.01,302126,0
+MPLT.US,D,20260107,000000,17,17.41,16,16.06,158775,0
+MPLT.US,D,20260108,000000,16.32,17.27,15.877,17.19,113677,0
+MPLT.US,D,20260109,000000,17.5,18.99,17.16,18.02,135258,0
+MPLT.US,D,20260112,000000,18.01,20.5,17.5225,19.07,188121,0
+MPLT.US,D,20260113,000000,19.06,19.06,17.45,17.64,142608,0
+MPLT.US,D,20260114,000000,17.69,19.54,17.35,18.76,202097,0
+MPLT.US,D,20260115,000000,18.4,18.88,17.51,18.48,177823,0
+MPLT.US,D,20260116,000000,18.61,18.61,16.76,17,293904,0
+MPLT.US,D,20260120,000000,17.2,17.49,16.38,17.03,102899,0
+MPLT.US,D,20260121,000000,17.17,18.49,16.275,16.95,197036,0
+MPLT.US,D,20260122,000000,17.2,19.68,17,18.58,350431,0
+MPLT.US,D,20260123,000000,18.81,19.5,17.79,17.98,126288,0
+MPLT.US,D,20260126,000000,17.98,18.32,17.055,17.98,253076,0
+MPLT.US,D,20260127,000000,17.77,19.23,17.73,19.15,191749,0
+MPLT.US,D,20260128,000000,19.25,19.335,18.07,18.86,172783,0
+MPLT.US,D,20260129,000000,18.77,19.28,18.175,18.58,234114,0
+MPLT.US,D,20260130,000000,18.5,18.585,17.51,17.69,259634,0
+MPLT.US,D,20260202,000000,17.61,18.305,17.45,17.93,162957,0
+MPLT.US,D,20260203,000000,17.89,18,16.62,17.11,183860,0
+MPLT.US,D,20260204,000000,17.2,17.22,15.995,16.8,193720,0
+MPLT.US,D,20260205,000000,16.75,17.51,15.48,15.7,211066,0
+MPLT.US,D,20260206,000000,16.04,17.19,16.04,16.98,189471,0
+MPLT.US,D,20260209,000000,16.98,17.86,16.51,17.57,145988,0
+MPLT.US,D,20260210,000000,17.49,18.5,17.035,17.89,185615,0
+MPLT.US,D,20260211,000000,17.96,18.06,17.29,17.77,164228,0
+MPLT.US,D,20260212,000000,17.9,17.98,17.02,17.22,130038,0
+MPLT.US,D,20260213,000000,18,18.91,16.995,17.22,315396,0
+MPLT.US,D,20260217,000000,17.22,17.93,17.08,17.25,106795,0
+MPLT.US,D,20260218,000000,17.2,17.85,16.905,17.22,93507,0